Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.713,13.051,12.713,13.041,323110,0
2005-02-28,12.996,13.014,12.831,12.986,512574,0
2005-03-01,12.956,13.156,12.909,13.127,382853,0
2005-03-02,12.996,13.089,12.87,12.996,922610,0
2005-03-03,13.014,13.099,12.821,12.986,764258,0
2005-03-04,13.07,13.186,12.928,13.186,493246,0
2005-03-07,13.206,13.817,13.196,13.739,1479630,0
2005-03-08,13.739,13.768,13.341,13.457,724571,0
2005-03-09,13.457,13.593,13.293,13.437,769219,0
2005-03-10,13.534,13.631,13.351,13.496,367349,0
2005-03-11,13.496,13.613,13.408,13.544,404043,0
2005-03-14,13.564,13.681,13.447,13.534,331791,0
2005-03-15,13.564,13.564,13.283,13.398,480322,0
2005-03-16,13.351,13.506,13.214,13.254,312049,0
2005-03-17,13.263,13.341,12.996,13.214,397738,0
2005-03-18,13.224,13.224,12.831,12.831,786069,0
2005-03-21,12.87,12.899,12.645,12.84,355465,0
2005-03-22,12.84,12.976,12.469,12.567,291171,0
2005-03-23,12.567,12.586,12.267,12.42,471952,0
2005-03-24,12.519,12.664,12.46,12.499,425128,0
2005-03-28,12.499,12.576,12.391,12.469,314531,0
2005-03-29,12.479,12.654,12.354,12.44,578000,0
2005-03-30,12.45,12.596,12.44,12.519,512472,0
2005-03-31,12.528,12.528,12.306,12.381,460168,0
2005-04-01,12.528,12.548,12.046,12.257,693664,0
2005-04-04,12.257,12.277,12.112,12.228,442495,0
2005-04-05,12.316,12.335,12.2,12.306,535210,0
2005-04-06,12.344,12.479,12.277,12.354,388436,0
2005-04-07,11.61,12.141,11.465,11.988,1597671,0
2005-04-08,12.16,12.287,11.958,11.978,756715,0
2005-04-11,11.958,11.958,11.766,11.842,904210,0
2005-04-12,11.793,12.007,11.523,11.93,592988,0
2005-04-13,11.93,11.93,11.572,11.708,925919,0
2005-04-14,11.669,11.688,11.543,11.639,772425,0
2005-04-15,11.639,11.698,11.328,11.446,959409,0
2005-04-18,11.367,11.61,11.222,11.513,1306291,0
2005-04-19,11.582,11.659,11.465,11.659,835581,0
2005-04-20,11.659,11.688,11.077,11.259,604564,0
2005-04-21,11.357,11.61,11.25,11.61,767569,0
2005-04-22,11.269,11.406,10.904,11.02,757848,0
2005-04-25,11.067,11.269,10.894,10.981,864106,0
2005-04-26,10.971,11.067,10.809,10.838,506270,0
2005-04-27,10.799,10.838,10.643,10.692,509887,0
2005-04-28,10.692,10.73,10.498,10.508,577486,0
2005-04-29,10.508,10.574,10.254,10.429,696351,0
2005-05-02,10.574,10.604,10.361,10.546,395874,0
2005-05-03,10.458,10.76,10.449,10.692,483945,0
2005-05-04,10.74,10.951,10.692,10.951,584101,0
2005-05-05,10.884,10.932,10.662,10.682,549784,0
2005-05-06,10.74,10.923,10.574,10.884,603533,0
2005-05-09,10.838,10.857,10.643,10.76,393912,0
2005-05-10,10.682,10.74,10.604,10.643,399908,0
2005-05-11,10.653,10.769,10.508,10.662,287864,0
2005-05-12,10.653,10.809,10.643,10.682,418925,0
2005-05-13,10.73,10.828,10.662,10.799,419236,0
2005-05-16,10.847,10.981,10.799,10.884,426163,0
2005-05-17,10.789,10.866,10.711,10.779,314635,0
2005-05-18,10.874,11.436,10.874,11.436,529836,0
2005-05-19,11.484,11.563,11.387,11.504,270188,0
2005-05-20,11.543,11.592,11.357,11.494,244969,0
2005-05-23,11.484,11.601,11.397,11.494,367143,0
2005-05-24,11.513,11.601,11.338,11.387,632577,0
2005-05-25,11.367,11.367,11.038,11.24,515983,0
2005-05-26,11.24,11.436,11.077,11.406,391846,0
2005-05-27,11.367,11.543,11.269,11.533,453038,0
2005-05-31,11.474,11.523,11.289,11.308,378928,0
2005-06-01,11.308,11.484,11.222,11.484,352051,0
2005-06-02,11.553,11.582,11.377,11.533,453242,0
2005-06-03,11.592,11.592,11.24,11.318,375620,0
2005-06-06,11.318,11.592,11.279,11.592,479705,0
2005-06-07,11.592,11.783,11.446,11.543,547098,0
2005-06-08,11.582,11.601,11.456,11.592,492624,0
2005-06-09,11.601,11.968,11.543,11.958,519706,0
2005-06-10,11.901,12.027,11.737,11.91,442804,0
2005-06-13,11.793,12.354,11.766,12.218,702965,0
2005-06-14,12.15,12.742,12.141,12.645,861521,0
2005-06-15,12.713,13.005,12.713,12.996,810155,0
2005-06-16,13.005,13.041,12.791,13.041,455723,0
2005-06-17,13.051,13.06,12.919,12.938,941734,0
2005-06-20,12.84,12.956,12.713,12.811,359701,0
2005-06-21,12.782,13.005,12.703,12.966,619243,0
2005-06-22,13.041,13.147,12.919,13.137,461101,0
2005-06-23,14.803,15.043,14.445,15.043,6756996,0
2005-06-24,14.656,14.754,14.251,14.531,2947996,0
2005-06-27,14.531,14.607,14.425,14.581,1316315,0
2005-06-28,14.646,14.754,14.493,14.754,1474567,0
2005-06-29,14.715,14.91,14.656,14.891,1487068,0
2005-06-30,14.851,14.985,14.793,14.929,1373372,0
2005-07-01,14.871,14.976,14.774,14.929,520117,0
2005-07-05,14.803,15.043,14.705,15.043,1067008,0
2005-07-06,14.967,15.082,14.803,15.004,597122,0
2005-07-07,14.813,15.043,14.646,14.938,939872,0
2005-07-08,14.646,15.004,14.435,14.985,1197350,0
2005-07-11,14.9,14.995,14.813,14.985,777904,0
2005-07-12,14.92,14.967,14.754,14.803,502445,0
2005-07-13,14.754,14.938,14.656,14.784,523423,0
2005-07-14,14.948,14.976,14.676,14.725,413240,0
2005-07-15,14.617,14.793,14.588,14.793,352362,0
2005-07-18,14.695,14.842,14.636,14.695,426058,0
2005-07-19,14.793,14.976,14.705,14.871,398049,0
2005-07-20,14.695,14.881,14.416,14.646,1053573,0
2005-07-21,14.598,14.656,14.319,14.465,790823,0
2005-07-22,14.513,14.754,14.473,14.561,909585,0
2005-07-25,14.561,14.676,14.473,14.561,617484,0
2005-07-26,14.617,14.666,14.513,14.551,462135,0
2005-07-27,14.523,14.656,14.513,14.561,607666,0
2005-07-28,14.607,14.656,14.473,14.627,711235,0
2005-07-29,14.627,14.627,14.455,14.503,755474,0
2005-08-01,14.483,14.513,14.416,14.445,436085,0
2005-08-02,14.465,14.465,14.348,14.416,451896,0
2005-08-03,14.358,14.493,14.155,14.416,429574,0
2005-08-04,14.851,15.43,14.851,14.995,2483487,0
2005-08-05,14.881,14.9,14.627,14.744,891808,0
2005-08-08,15.092,15.121,14.656,14.666,666583,0
2005-08-09,14.725,14.891,14.483,14.607,727980,0
2005-08-10,14.627,14.861,14.483,14.588,619965,0
2005-08-11,14.551,14.705,14.483,14.656,346369,0
2005-08-12,14.531,14.676,14.387,14.561,662551,0
2005-08-15,14.531,14.833,14.465,14.705,294996,0
2005-08-16,14.617,14.695,14.416,14.561,424820,0
2005-08-17,14.531,14.803,14.503,14.725,431227,0
2005-08-18,14.617,14.685,14.523,14.607,1219675,0
2005-08-19,14.588,14.676,14.513,14.513,238249,0
2005-08-22,14.588,14.656,14.541,14.617,368072,0
2005-08-23,14.627,14.705,14.513,14.551,206207,0
2005-08-24,14.531,14.744,14.513,14.523,179024,0
2005-08-25,14.523,14.588,14.513,14.561,229877,0
2005-08-26,14.513,14.541,14.289,14.387,309571,0
2005-08-29,14.319,14.483,14.299,14.416,313704,0
2005-08-30,14.416,14.493,14.299,14.377,473502,0
2005-08-31,14.299,14.455,14.299,14.425,354017,0
2005-09-01,14.367,14.473,14.26,14.299,321972,0
2005-09-02,14.221,14.377,13.749,14.027,305436,0
2005-09-06,14.174,14.299,14.115,14.269,312775,0
2005-09-07,14.213,14.416,14.135,14.367,566220,0
2005-09-08,14.319,14.465,14.289,14.387,760433,0
2005-09-09,14.416,14.465,14.309,14.358,538518,0
2005-09-12,14.145,14.367,14.076,14.299,350191,0
2005-09-13,14.269,14.503,14.115,14.367,992384,0
2005-09-14,14.425,14.483,14.115,14.251,489315,0
2005-09-15,14.299,14.397,14.269,14.358,236182,0
2005-09-16,14.513,14.705,14.473,14.607,1064941,0
2005-09-19,14.588,14.685,14.513,14.513,500170,0
2005-09-20,14.513,14.695,14.455,14.561,632368,0
2005-09-21,14.473,14.473,14.066,14.174,656662,0
2005-09-22,14.096,14.251,13.894,14.174,239076,0
2005-09-23,14.125,14.289,13.979,14.193,199800,0
2005-09-26,14.319,14.387,14.164,14.309,157628,0
2005-09-27,14.309,14.309,14.007,14.155,286207,0
2005-09-28,14.135,14.145,13.768,13.989,634749,0
2005-09-29,13.989,14.056,13.7,14.056,622860,0
2005-09-30,14.465,14.976,14.319,14.598,2302804,0
2005-10-03,14.695,15.121,14.676,14.948,852738,0
2005-10-04,14.995,15.218,14.833,14.833,494898,0
2005-10-05,14.9,14.9,14.174,14.269,858424,0
2005-10-06,14.221,14.279,13.913,14.164,671339,0
2005-10-07,14.135,14.251,13.979,14.027,245692,0
2005-10-10,14.096,14.299,14.017,14.115,428541,0
2005-10-11,14.241,14.269,13.845,13.951,458306,0
2005-10-12,13.855,14.017,13.351,13.476,459963,0
2005-10-13,13.408,13.437,13.147,13.224,662758,0
2005-10-14,13.321,13.427,12.956,13.147,748652,0
2005-10-17,13.214,13.341,12.821,13.07,895529,0
2005-10-18,13.117,13.206,12.919,12.966,409522,0
2005-10-19,12.821,13.06,12.732,13.014,870413,0
2005-10-20,13.06,13.156,12.889,13.041,570043,0
2005-10-21,13.041,13.051,12.635,12.693,618519,0
2005-10-24,12.693,12.821,12.538,12.811,564977,0
2005-10-25,12.811,12.938,12.673,12.938,446318,0
2005-10-26,12.87,13.166,12.821,12.909,426058,0
2005-10-27,12.909,13.186,12.654,12.801,502237,0
2005-10-28,12.85,13.273,12.791,13.176,484975,0
2005-10-31,13.951,14.174,13.583,13.787,794236,0
2005-11-01,13.739,13.837,13.534,13.837,597436,0
2005-11-02,13.837,14.338,13.778,14.279,464303,0
2005-11-03,14.309,14.416,14.007,14.007,368072,0
2005-11-04,13.979,14.231,13.923,14.135,193494,0
2005-11-07,14.251,14.503,14.106,14.358,313499,0
2005-11-08,14.26,14.503,14.183,14.406,376548,0
2005-11-09,14.269,14.473,14.155,14.397,447455,0
2005-11-10,14.416,14.513,14.367,14.493,647254,0
2005-11-11,14.483,14.513,14.416,14.465,293549,0
2005-11-14,14.473,14.513,14.367,14.513,376447,0
2005-11-15,14.513,14.523,14.397,14.425,431539,0
2005-11-16,14.416,14.465,14.203,14.377,332722,0
2005-11-17,14.387,14.541,14.377,14.531,539654,0
2005-11-18,14.607,14.705,14.513,14.581,500791,0
2005-11-21,14.531,14.598,14.416,14.513,391744,0
2005-11-22,14.513,14.598,14.435,14.523,456755,0
2005-11-23,14.541,14.695,14.503,14.627,496654,0
2005-11-25,14.581,14.695,14.455,14.676,172614,0
2005-11-28,14.581,14.695,14.203,14.221,530661,0
2005-11-29,14.309,14.348,14.174,14.269,642502,0
2005-11-30,14.269,14.358,14.145,14.174,529316,0
2005-12-01,14.269,14.387,14.269,14.299,609217,0
2005-12-02,14.193,14.367,14.183,14.309,492624,0
2005-12-05,14.174,14.493,14.155,14.387,498104,0
2005-12-06,14.445,14.646,14.397,14.465,443114,0
2005-12-07,14.445,14.445,14.221,14.26,400324,0
2005-12-08,14.251,14.483,14.174,14.319,236906,0
2005-12-09,14.299,14.406,14.125,14.299,217574,0
2005-12-12,14.397,14.397,14.145,14.299,220265,0
2005-12-13,14.231,14.435,14.174,14.279,233080,0
2005-12-14,14.279,14.425,14.155,14.26,229670,0
2005-12-15,14.221,14.251,13.933,13.971,450352,0
2005-12-16,13.951,14.017,13.787,13.787,645910,0
2005-12-19,13.787,13.787,13.427,13.437,437534,0
2005-12-20,13.467,13.496,13.244,13.283,347605,0
2005-12-21,13.302,13.574,13.302,13.437,850154,0
2005-12-22,13.496,13.72,13.437,13.525,696248,0
2005-12-23,13.583,13.778,13.583,13.623,298821,0
2005-12-27,13.71,13.817,13.341,13.378,285178,0
2005-12-28,13.388,13.671,13.378,13.574,282593,0
2005-12-29,13.593,13.739,13.525,13.544,446936,0
2005-12-30,13.476,13.496,13.331,13.388,258406,0
2006-01-03,13.583,13.593,13.127,13.427,708341,0
2006-01-04,13.408,13.69,13.312,13.613,517947,0
2006-01-05,13.651,13.874,13.603,13.837,482392,0
2006-01-06,13.933,14.047,13.855,14.027,473294,0
2006-01-09,14.007,14.221,13.989,14.115,394740,0
2006-01-10,13.979,14.251,13.913,14.164,229877,0
2006-01-11,14.269,14.309,14.047,14.26,348536,0
2006-01-12,14.183,14.269,14.056,14.086,233701,0
2006-01-13,14.125,14.367,14.125,14.289,435052,0
2006-01-17,14.193,14.26,13.933,14.047,318874,0
2006-01-18,13.951,14.027,13.894,13.942,336548,0
2006-01-19,13.923,14.358,13.894,14.135,376652,0
2006-01-20,14.221,14.231,13.961,14.027,359701,0
2006-01-23,14.027,14.037,13.778,13.884,554644,0
2006-01-24,13.903,13.961,13.671,13.874,498724,0
2006-01-25,13.923,14.183,13.837,14.183,560119,0
2006-01-26,14.26,14.561,14.145,14.531,805915,0
2006-01-27,14.493,14.598,14.406,14.551,409726,0
2006-01-30,14.513,14.676,14.473,14.551,488387,0
2006-01-31,14.607,14.861,14.541,14.784,431021,0
2006-02-01,14.784,15.383,14.784,15.316,869275,0
2006-02-02,15.276,15.422,15.199,15.334,531075,0
2006-02-03,15.306,15.412,15.15,15.248,423889,0
2006-02-06,15.218,15.412,15.14,15.383,486215,0
2006-02-07,15.353,15.567,15.169,15.209,445695,0
2006-02-08,15.209,15.267,15.033,15.072,525287,0
2006-02-09,15.169,15.685,15.131,15.402,699348,0
2006-02-10,15.363,15.616,15.267,15.518,266779,0
2006-02-13,15.402,15.587,15.402,15.489,327037,0
2006-02-14,15.489,15.935,15.48,15.798,467819,0
2006-02-15,15.828,16.194,15.626,16.174,660898,0
2006-02-16,16.155,16.223,15.77,15.944,705552,0
2006-02-17,15.925,15.963,15.78,15.847,676609,0
2006-02-21,15.915,16.06,15.808,15.983,636297,0
2006-02-22,16.079,16.32,16.06,16.223,787104,0
2006-02-23,16.155,16.349,16.098,16.204,436705,0
2006-02-24,16.145,16.271,16.003,16.252,392880,0
2006-02-27,16.204,16.3,16.136,16.252,502342,0
2006-02-28,16.252,16.28,15.905,15.954,310190,0
2006-03-01,15.905,16.013,15.76,15.983,462031,0
2006-03-02,15.887,15.954,15.675,15.887,239799,0
2006-03-03,15.76,15.993,15.626,15.838,340062,0
2006-03-06,15.528,15.857,15.489,15.538,266364,0
2006-03-07,15.577,15.732,15.538,15.723,425023,0
2006-03-08,15.732,15.857,15.606,15.77,269361,0
2006-03-09,15.818,15.828,15.567,15.616,243007,0
2006-03-10,15.685,15.877,15.508,15.877,311843,0
2006-03-13,15.973,16.204,15.954,16.07,434431,0
2006-03-14,16.05,16.329,15.963,16.3,652009,0
2006-03-15,16.28,16.329,16.126,16.271,419857,0
2006-03-16,16.339,16.339,16.088,16.184,642604,0
2006-03-17,16.261,16.418,15.944,16.349,872168,0
2006-03-20,16.369,16.437,16.214,16.359,339338,0
2006-03-21,16.242,16.261,15.877,15.973,456968,0
2006-03-22,15.935,16.184,15.838,16.174,298509,0
2006-03-23,16.088,16.214,15.867,16.013,237734,0
2006-03-24,16.107,16.526,15.993,16.477,492624,0
2006-03-27,16.437,16.496,15.983,16.271,333758,0
2006-03-28,16.271,16.32,16.126,16.242,322076,0
2006-03-29,16.73,16.73,16.28,16.506,343681,0
2006-03-30,16.506,16.671,16.398,16.633,431949,0
2006-03-31,16.642,16.691,16.506,16.642,425649,0
2006-04-03,16.633,16.691,16.428,16.467,314531,0
2006-04-04,16.408,16.496,16.204,16.447,253859,0
2006-04-05,16.477,16.613,16.29,16.545,266985,0
2006-04-06,16.536,16.613,16.32,16.555,304401,0
2006-04-07,16.623,16.788,16.349,16.506,318665,0
2006-04-10,16.545,16.854,16.487,16.73,409934,0
2006-04-11,16.768,16.778,16.242,16.349,1132334,0
2006-04-12,15.48,15.508,14.784,15.043,3127016,0
2006-04-13,15.033,15.179,14.627,14.656,1050367,0
2006-04-17,14.685,14.938,14.656,14.851,785037,0
2006-04-18,14.881,15.46,14.881,15.258,850877,0
2006-04-19,15.267,15.518,15.15,15.44,594231,0
2006-04-20,15.334,15.557,15.248,15.344,407043,0
2006-04-21,15.577,15.723,15.422,15.499,591233,0
2006-04-24,15.48,15.723,15.373,15.43,546478,0
2006-04-25,15.412,15.567,15.353,15.43,641880,0
2006-04-26,15.383,15.508,15.199,15.316,712578,0
2006-04-27,15.316,16.013,15.286,15.422,880440,0
2006-04-28,14.938,15.905,14.938,15.46,430917,0
2006-05-01,15.538,15.685,15.296,15.383,538417,0
2006-05-02,15.412,15.675,15.412,15.636,533142,0
2006-05-03,15.713,15.944,15.713,15.867,377891,0
2006-05-04,15.77,15.944,15.557,15.626,475156,0
2006-05-05,15.675,16.05,15.528,15.915,599087,0
2006-05-08,15.905,15.925,15.402,15.402,677023,0
2006-05-09,15.334,15.43,15.179,15.228,837233,0
2006-05-10,15.199,15.286,15.102,15.189,380580,0
2006-05-11,15.189,15.258,14.685,14.744,551954,0
2006-05-12,14.26,14.656,14.203,14.231,1040031,0
2006-05-15,14.076,14.183,13.817,13.998,789893,0
2006-05-16,13.961,14.076,13.623,13.768,857182,0
2006-05-17,13.613,13.671,13.544,13.641,752582,0
2006-05-18,13.787,13.903,13.603,13.671,594438,0
2006-05-19,13.613,13.942,13.447,13.603,547613,0
2006-05-22,13.506,13.525,12.889,13.312,946179,0
2006-05-23,13.467,13.69,13.214,13.244,616039,0
2006-05-24,13.273,13.283,12.762,13.041,1003028,0
2006-05-25,13.234,13.341,12.986,13.156,639809,0
2006-05-26,13.214,13.312,12.996,13.147,458414,0
2006-05-30,13.147,13.147,12.723,12.821,577274,0
2006-05-31,12.87,13.023,12.713,12.899,456242,0
2006-06-01,12.966,13.273,12.752,13.244,562911,0
2006-06-02,13.341,13.496,13.014,13.08,592369,0
2006-06-05,12.986,12.986,12.576,12.596,1094401,0
2006-06-06,12.87,13.166,12.831,13.08,1109800,0
2006-06-07,13.07,13.496,13.014,13.117,916618,0
2006-06-08,13.06,13.254,12.752,13.224,862141,0
2006-06-09,13.254,13.457,12.928,12.938,1084682,0
2006-06-12,12.996,13.051,12.732,12.821,1758916,0
2006-06-13,12.723,12.928,12.596,12.713,1506711,0
2006-06-14,12.645,12.801,12.625,12.683,642291,0
2006-06-15,12.713,12.928,12.654,12.87,749171,0
2006-06-16,12.801,12.821,12.645,12.723,1967190,0
2006-06-19,12.713,12.723,12.43,12.567,903595,0
2006-06-20,12.576,12.645,12.479,12.576,1297198,0
2006-06-21,12.557,12.606,12.43,12.538,680743,0
2006-06-22,12.469,12.469,12.287,12.41,600536,0
2006-06-23,12.354,12.469,12.2,12.344,424511,0
2006-06-26,12.372,12.42,12.208,12.306,400324,0
2006-06-27,12.306,12.43,12.15,12.19,531695,0
2006-06-28,12.287,12.287,11.949,12.15,567358,0
2006-06-29,12.248,12.673,12.17,12.606,694390,0
2006-06-30,12.723,12.996,12.479,12.567,754752,0
2006-07-03,12.567,12.567,12.344,12.538,226674,0
2006-07-05,12.401,12.401,12.046,12.19,747618,0
2006-07-06,12.218,12.362,12.084,12.208,394120,0
2006-07-07,12.17,12.2,11.958,12.037,413967,0
2006-07-10,12.122,12.335,12.122,12.287,346369,0
2006-07-11,12.238,12.381,12.046,12.354,524977,0
2006-07-12,12.306,12.306,12.046,12.092,612419,0
2006-07-13,12.092,12.2,12.046,12.074,821419,0
2006-07-14,12.084,12.092,11.688,11.91,550716,0
2006-07-17,11.881,12.037,11.649,11.678,551335,0
2006-07-18,11.737,11.813,11.465,11.629,444458,0
2006-07-19,11.649,12.132,11.619,12.027,517534,0
2006-07-20,12.084,12.19,11.852,11.91,494898,0
2006-07-21,11.862,11.93,11.708,11.862,402492,0
2006-07-24,11.958,12.112,11.881,12.092,257891,0
2006-07-25,12.046,12.41,11.862,12.257,691388,0
2006-07-26,12.16,12.306,11.958,12.102,849017,0
2006-07-27,11.465,11.708,11.114,11.124,2370095,0
2006-07-28,11.143,12.132,11.124,12.065,1507227,0
2006-07-31,12.065,12.306,12.037,12.238,1430429,0
2006-08-01,12.316,12.732,12.218,12.606,1362524,0
2006-08-02,12.606,12.87,12.576,12.654,829689,0
2006-08-03,12.509,12.693,12.306,12.586,677952,0
2006-08-04,12.683,12.772,12.354,12.499,497381,0
2006-08-07,12.316,12.519,12.316,12.479,235667,0
2006-08-08,12.528,12.664,12.335,12.344,374171,0
2006-08-09,12.479,12.557,12.092,12.112,488490,0
2006-08-10,12.046,12.489,11.92,12.326,380373,0
2006-08-11,12.354,12.354,12.18,12.228,277528,0
2006-08-14,12.297,12.557,12.297,12.381,213442,0
2006-08-15,12.576,12.742,12.528,12.713,392984,0
2006-08-16,12.742,12.87,12.683,12.752,611387,0
2006-08-17,12.723,12.986,12.616,12.938,297683,0
2006-08-18,12.996,13.051,12.85,13.005,269568,0
2006-08-21,12.909,12.956,12.586,12.772,251689,0
2006-08-22,12.772,12.889,12.664,12.713,181093,0
2006-08-23,12.772,12.889,12.401,12.44,252821,0
2006-08-24,12.538,12.664,12.335,12.576,317840,0
2006-08-25,12.673,12.821,12.596,12.713,286932,0
2006-08-28,12.673,12.88,12.645,12.801,215715,0
2006-08-29,12.85,12.88,12.606,12.86,365901,0
2006-08-30,12.919,13.08,12.801,13.014,266364,0
2006-08-31,13.014,13.08,12.87,12.976,343574,0
2006-09-01,13.06,13.147,12.928,12.966,197422,0
2006-09-05,12.946,13.254,12.946,13.137,226776,0
2006-09-06,13.041,13.041,12.703,12.713,235044,0
2006-09-07,12.635,12.713,12.469,12.528,293755,0
2006-09-08,12.596,12.596,12.257,12.381,741416,0
2006-09-11,12.287,12.548,12.141,12.42,441667,0
2006-09-12,12.43,12.909,12.41,12.899,510300,0
2006-09-13,12.899,13.014,12.713,12.811,270087,0
2006-09-14,12.732,12.772,12.596,12.752,200626,0
2006-09-15,12.85,12.966,12.713,12.801,650148,0
2006-09-18,12.821,12.956,12.586,12.732,420685,0
2006-09-19,12.742,12.928,12.46,12.889,461511,0
2006-09-20,12.986,13.244,12.966,13.089,381303,0
2006-09-21,13.176,13.283,12.919,12.996,215095,0
2006-09-22,12.956,12.956,12.693,12.84,190396,0
2006-09-25,12.909,13.206,12.772,13.089,303884,0
2006-09-26,13.107,13.206,12.919,13.051,332619,0
2006-09-27,13.005,13.06,12.782,12.87,365591,0
2006-09-28,12.85,13.107,12.732,12.88,258509,0
2006-09-29,12.899,13.014,12.673,12.683,275152,0
2006-10-02,12.606,12.683,12.43,12.538,369519,0
2006-10-03,12.479,12.811,12.43,12.625,308432,0
2006-10-04,12.557,12.889,12.548,12.762,379029,0
2006-10-05,12.742,13.014,12.713,12.86,391948,0
2006-10-06,12.84,12.986,12.762,12.821,187189,0
2006-10-09,12.811,13.014,12.772,12.996,144294,0
2006-10-10,13.06,13.156,12.831,12.966,348744,0
2006-10-11,12.87,13.107,12.752,12.889,208070,0
2006-10-12,12.966,13.398,12.966,13.398,394014,0
2006-10-13,13.378,13.534,13.341,13.496,299853,0
2006-10-16,13.525,13.69,13.417,13.641,326829,0
2006-10-17,12.335,12.41,11.862,12.2,3451574,0
2006-10-18,12.027,12.306,12.027,12.141,952793,0
2006-10-19,12.065,12.576,11.968,12.479,973881,0
2006-10-20,12.528,12.88,12.42,12.645,1141736,0
2006-10-23,12.557,12.645,12.354,12.645,578826,0
2006-10-24,12.625,12.723,12.519,12.664,368694,0
2006-10-25,12.635,12.996,12.625,12.966,461409,0
2006-10-26,13.07,13.206,12.791,13.156,561877,0
2006-10-27,13.107,13.283,12.899,12.938,529007,0
2006-10-30,12.84,13.156,12.673,13.08,742451,0
2006-10-31,13.147,13.176,12.762,12.996,486938,0
2006-11-01,13.014,13.051,12.645,12.693,402390,0
2006-11-02,13.127,13.884,12.956,13.378,1278489,0
2006-11-03,13.476,13.631,13.089,13.224,706068,0
2006-11-06,13.214,13.583,13.176,13.506,590611,0
2006-11-07,13.516,13.874,13.516,13.69,686324,0
2006-11-08,13.661,14.027,13.631,13.933,514018,0
2006-11-09,13.951,13.961,13.574,13.758,575002,0
2006-11-10,13.749,14.279,13.69,14.125,641158,0
2006-11-13,14.076,14.251,13.884,13.979,679295,0
2006-11-14,13.998,14.174,13.827,14.125,877754,0
2006-11-15,14.203,14.435,14.135,14.279,1056361,0
2006-11-16,14.397,14.483,14.289,14.397,617798,0
2006-11-17,14.406,14.473,14.174,14.406,646117,0
2006-11-20,14.455,14.503,14.299,14.358,647771,0
2006-11-21,14.387,14.387,14.037,14.155,773253,0
2006-11-22,14.251,14.513,14.037,14.455,660278,0
2006-11-24,14.387,14.561,14.299,14.541,140471,0
2006-11-27,14.445,14.541,14.027,14.125,654799,0
2006-11-28,14.037,14.319,14.007,14.145,495828,0
2006-11-29,14.269,14.397,14.125,14.338,396085,0
2006-11-30,14.387,14.416,14.135,14.289,459240,0
2006-12-01,14.319,14.367,13.894,14.125,582547,0
2006-12-04,14.125,14.503,14.125,14.367,444148,0
2006-12-05,14.465,14.725,14.367,14.561,457378,0
2006-12-06,14.513,14.735,14.483,14.503,702965,0
2006-12-07,14.523,14.656,14.328,14.348,671544,0
2006-12-08,14.367,14.581,14.269,14.309,586685,0
2006-12-11,14.269,14.367,14.115,14.164,619243,0
2006-12-12,14.174,14.26,13.989,14.056,409830,0
2006-12-13,14.213,14.241,14.047,14.115,546994,0
2006-12-14,14.174,14.406,14.047,14.076,589061,0
2006-12-15,14.096,14.289,14.066,14.125,799917,0
2006-12-18,14.203,14.203,13.874,13.913,365077,0
2006-12-19,13.787,13.961,13.73,13.778,537690,0
2006-12-20,13.749,14.047,13.661,13.979,340165,0
2006-12-21,14.037,14.193,13.979,13.979,268535,0
2006-12-22,13.989,13.998,13.837,13.845,196075,0
2006-12-26,13.874,14.183,13.837,14.056,250032,0
2006-12-27,14.125,14.319,14.115,14.269,265847,0
2006-12-28,14.269,14.338,14.145,14.155,369830,0
2006-12-29,14.145,14.319,13.942,13.942,520846,0
2007-01-03,14.125,14.358,13.874,14.066,512883,0
2007-01-04,14.047,14.125,13.913,14.076,310810,0
2007-01-05,13.979,14.007,13.623,13.661,420169,0
2007-01-08,13.641,13.651,13.312,13.525,727463,0
2007-01-09,13.544,13.837,13.467,13.778,319388,0
2007-01-10,13.681,13.855,13.554,13.71,266779,0
2007-01-11,13.787,14.221,13.768,13.989,520221,0
2007-01-12,14.027,14.213,13.933,14.135,374481,0
2007-01-16,14.193,14.348,13.894,13.903,540169,0
2007-01-17,13.874,14.086,13.845,13.998,215819,0
2007-01-18,13.998,13.998,13.544,13.583,436911,0
2007-01-19,14.551,15.334,14.299,15.199,2967946,0
2007-01-22,15.258,15.675,15.209,15.43,1157344,0
2007-01-23,15.383,15.76,15.344,15.732,1466297,0
2007-01-24,15.818,16.388,15.76,16.359,2148693,0
2007-01-25,16.013,16.194,15.77,15.798,1176678,0
2007-01-26,15.867,15.925,15.518,15.79,620895,0
2007-01-29,15.808,16.204,15.808,16.145,1096672,0
2007-01-30,16.204,16.214,15.963,16.107,783589,0
2007-01-31,16.042,16.07,15.75,15.983,571799,0
2007-02-01,15.993,16.252,15.925,16.003,610869,0
2007-02-02,16.06,16.145,15.808,15.867,656764,0
2007-02-05,15.847,16.088,15.76,15.944,581413,0
2007-02-06,15.963,16.378,15.877,16.07,589168,0
2007-02-07,16.174,16.252,15.993,16.136,328279,0
2007-02-08,16.06,16.28,15.963,16.223,508335,0
2007-02-09,14.754,15.577,14.174,14.465,4099038,0
2007-02-12,14.416,14.588,13.979,14.164,1852345,0
2007-02-13,14.26,14.503,14.203,14.309,827006,0
2007-02-14,14.358,14.416,14.279,14.406,1099926,0
2007-02-15,14.387,14.561,14.241,14.513,790929,0
2007-02-16,14.473,14.473,14.231,14.387,674647,0
2007-02-20,14.367,14.948,14.269,14.833,1090782,0
2007-02-21,14.735,15.072,14.676,15.033,1306395,0
2007-02-22,15.013,15.169,14.948,15.15,769018,0
2007-02-23,15.102,15.228,14.92,15.209,767569,0
2007-02-26,15.228,15.286,15.043,15.218,898725,0
2007-02-27,14.445,15.238,14.348,14.793,1052641,0
2007-02-28,14.725,14.9,14.348,14.588,933772,0
2007-03-01,14.269,14.636,14.174,14.513,719376,0
2007-03-02,14.367,14.445,14.007,14.027,585031,0
2007-03-05,13.817,14.086,13.749,13.951,897081,0
2007-03-06,14.056,14.309,13.998,14.231,511747,0
2007-03-07,14.193,14.455,14.066,14.328,902144,0
2007-03-08,14.581,14.695,14.425,14.551,608699,0
2007-03-09,14.685,14.735,14.455,14.571,656867,0
2007-03-12,14.561,14.617,14.435,14.561,557126,0
2007-03-13,14.561,14.656,14.397,14.473,701207,0
2007-03-14,14.493,14.656,14.299,14.571,582964,0
2007-03-15,14.531,14.784,14.531,14.754,271430,0
2007-03-16,14.985,14.985,14.646,14.823,816249,0
2007-03-19,14.985,15.46,14.91,15.402,984009,0
2007-03-20,15.296,15.538,15.218,15.47,545340,0
2007-03-21,15.48,15.538,15.286,15.383,1176366,0
2007-03-22,15.508,15.508,15.267,15.383,582445,0
2007-03-23,15.48,15.508,15.286,15.363,432469,0
2007-03-26,15.353,15.353,15.062,15.286,531075,0
2007-03-27,15.169,15.296,15.062,15.258,473815,0
2007-03-28,15.14,15.248,14.91,15.092,1049024,0
2007-03-29,15.228,15.238,14.92,15.092,1158279,0
2007-03-30,15.179,15.383,14.995,15.248,1084682,0
2007-04-02,15.306,15.655,15.238,15.646,1396838,0
2007-04-03,15.74,16.042,15.685,15.993,924782,0
2007-04-04,15.993,15.993,15.616,15.693,1042512,0
2007-04-05,15.636,15.897,15.606,15.818,671960,0
2007-04-09,15.818,15.887,15.538,15.665,622446,0
2007-04-10,15.616,16.003,15.606,15.973,631960,0
2007-04-11,15.935,16.013,15.847,15.954,1341851,0
2007-04-12,15.867,16.155,15.818,16.155,662758,0
2007-04-13,16.155,16.398,16.136,16.388,858630,0
2007-04-16,16.388,16.506,16.32,16.467,886021,0
2007-04-17,16.836,17.898,16.7,17.804,5009923,0
2007-04-18,17.832,18.139,17.774,17.784,1809479,0
2007-04-19,17.926,17.926,17.396,17.484,988764,0
2007-04-20,17.725,17.814,17.54,17.705,785037,0
2007-04-23,17.646,17.774,17.025,17.56,626685,0
2007-04-24,17.493,17.54,17.21,17.308,640433,0
2007-04-25,17.357,17.56,17.17,17.444,805709,0
2007-04-26,17.513,17.656,17.328,17.637,607047,0
2007-04-27,17.56,17.579,17.278,17.464,424299,0
2007-04-30,17.435,17.523,17.328,17.377,815219,0
2007-05-01,17.288,17.337,16.93,17.278,598205,0
2007-05-02,17.318,17.735,17.18,17.579,998166,0
2007-05-03,17.532,17.735,17.298,17.676,1130888,0
2007-05-04,18.314,18.333,17.454,17.56,1453997,0
2007-05-07,17.074,17.579,16.94,17.54,1306913,0
2007-05-08,17.396,17.579,17.121,17.444,651699,0
2007-05-09,17.347,17.493,17.2,17.435,506888,0
2007-05-10,17.288,17.328,16.94,16.95,665241,0
2007-05-11,17.083,17.131,16.788,17.045,460997,0
2007-05-14,17.367,17.484,17.21,17.328,997239,0
2007-05-15,17.367,17.513,16.94,17.007,599500,0
2007-05-16,17.064,17.121,16.71,17.015,624098,0
2007-05-17,16.91,17.131,16.892,16.968,444562,0
2007-05-18,17.007,17.161,16.749,17.035,501823,0
2007-05-21,17.121,17.298,16.739,16.997,571284,0
2007-05-22,16.94,17.328,16.846,17.249,648700,0
2007-05-23,17.328,17.387,16.978,17.025,1045510,0
2007-05-24,17.092,17.259,16.71,16.872,748341,0
2007-05-25,16.872,17.035,16.798,16.872,499962,0
2007-05-29,17.007,17.357,16.968,17.259,489421,0
2007-05-30,17.131,17.607,17.045,17.579,1034551,0
2007-05-31,17.646,17.656,17.474,17.579,633301,0
2007-06-01,17.656,17.676,17.435,17.55,363111,0
2007-06-04,17.56,17.774,17.444,17.715,1029312,0
2007-06-05,17.804,18.032,17.617,17.852,1421956,0
2007-06-06,17.617,17.814,17.308,17.725,600208,0
2007-06-07,17.589,18.323,17.493,18.062,2729900,0
2007-06-08,18.159,18.314,17.88,18.023,598896,0
2007-06-11,17.926,18.101,17.87,17.908,807863,0
2007-06-12,17.784,17.784,16.997,17.025,1647369,0
2007-06-13,17.112,17.396,16.651,17.308,724673,0
2007-06-14,17.387,17.493,17.328,17.435,833100,0
2007-06-15,17.513,17.861,17.357,17.435,1321900,0
2007-06-18,17.454,17.686,17.278,17.646,1104839,0
2007-06-19,17.55,17.842,17.532,17.696,722706,0
2007-06-20,17.804,18.004,17.589,17.646,1203446,0
2007-06-21,17.579,17.975,17.454,17.823,1461644,0
2007-06-22,17.745,17.745,17.318,17.532,1007266,0
2007-06-25,17.513,17.523,17.092,17.121,805194,0
2007-06-26,17.259,17.347,16.978,17.121,778217,0
2007-06-27,17.045,17.347,16.95,17.347,537794,0
2007-06-28,17.377,17.523,17.298,17.454,780694,0
2007-06-29,17.484,17.532,17.121,17.229,670821,0
2007-07-02,17.357,17.666,17.121,17.637,584929,0
2007-07-03,17.646,17.666,17.377,17.56,364557,0
2007-07-05,17.523,17.917,17.435,17.861,949381,0
2007-07-06,17.814,18.284,17.814,18.245,757126,0
2007-07-09,18.351,18.733,18.042,18.635,1617618,0
2007-07-10,18.645,18.684,18.218,18.255,1117346,0
2007-07-11,18.294,18.351,18.091,18.255,501718,0
2007-07-12,18.371,18.606,18.236,18.596,369830,0
2007-07-13,18.537,18.664,18.371,18.625,310915,0
2007-07-16,18.625,18.655,18.198,18.333,603533,0
2007-07-17,18.4,18.576,18.227,18.314,436705,0
2007-07-18,18.188,18.208,17.774,18.032,1038688,0
2007-07-19,18.753,18.855,17.229,17.337,3138180,0
2007-07-20,17.298,17.579,17.092,17.357,1609040,0
2007-07-23,17.444,17.676,17.278,17.377,593814,0
2007-07-24,17.161,17.21,16.968,17.025,747724,0
2007-07-25,17.17,17.22,16.691,16.854,1095639,0
2007-07-26,16.613,16.749,15.818,16.388,1438387,0
2007-07-27,16.32,16.447,15.847,15.877,925919,0
2007-07-30,15.665,16.184,15.665,16.126,807362,0
2007-07-31,16.31,16.477,15.685,15.703,864106,0
2007-08-01,15.703,16.487,15.518,16.126,947315,0
2007-08-02,15.092,15.685,14.617,15.16,2366167,0
2007-08-03,15.179,15.703,15.013,15.121,1333373,0
2007-08-06,15.199,16.536,14.92,16.28,1957991,0
2007-08-07,16.165,16.788,15.887,16.71,1863826,0
2007-08-08,16.836,17.715,16.681,17.239,2453509,0
2007-08-09,17.141,17.696,16.827,17.161,2129780,0
2007-08-10,16.863,17.464,16.477,17.141,1899590,0
2007-08-13,17.367,17.464,17.025,17.2,1327791,0
2007-08-14,17.2,17.259,16.536,16.594,1002715,0
2007-08-15,16.604,17.337,16.408,16.72,1356629,0
2007-08-16,16.428,16.642,15.867,16.079,2040682,0
2007-08-17,16.594,16.93,15.963,16.117,2022900,0
2007-08-20,16.223,16.604,16.107,16.3,842919,0
2007-08-21,16.3,16.604,16.3,16.496,444042,0
2007-08-22,16.71,16.968,16.447,16.642,775735,0
2007-08-23,16.72,16.72,16.252,16.339,519499,0
2007-08-24,16.252,16.369,16.003,16.349,618312,0
2007-08-27,16.271,16.359,15.993,16.042,444812,0
2007-08-28,16.329,16.447,15.703,15.74,838579,0
2007-08-29,15.857,16.032,15.596,15.993,502237,0
2007-08-30,15.798,15.954,15.557,15.626,1251821,0
2007-08-31,15.915,15.944,15.675,15.79,579449,0
2007-09-04,15.798,16.098,15.693,15.973,640743,0
2007-09-05,15.828,15.828,15.528,15.547,440325,0
2007-09-06,15.528,15.685,15.47,15.567,402185,0
2007-09-07,15.344,15.47,15.072,15.111,431640,0
2007-09-10,15.199,15.363,14.957,15.14,456653,0
2007-09-11,15.179,15.422,14.957,15.199,643637,0
2007-09-12,15.228,15.499,15.218,15.353,543477,0
2007-09-13,15.508,15.693,15.316,15.44,543377,0
2007-09-14,15.392,15.963,15.383,15.732,745137,0
2007-09-17,15.723,15.798,15.48,15.596,397844,0
2007-09-18,15.655,16.369,15.489,16.3,730149,0
2007-09-19,16.349,16.447,15.877,15.915,721986,0
2007-09-20,15.808,15.808,15.248,15.383,913929,0
2007-09-21,15.48,15.499,15.267,15.334,1332649,0
2007-09-24,15.363,15.577,15.228,15.296,532214,0
2007-09-25,15.169,15.528,15.004,15.412,656556,0
2007-09-26,15.489,15.557,15.402,15.489,772425,0
2007-09-27,15.499,15.587,15.412,15.47,567562,0
2007-09-28,15.47,15.646,15.44,15.489,525910,0
2007-10-01,15.48,16.174,15.46,16.098,738007,0
2007-10-02,16.022,16.32,15.877,16.223,837648,0
2007-10-03,16.107,16.214,15.897,16.06,499554,0
2007-10-04,16.145,16.194,15.915,16.022,598570,0
2007-10-05,16.184,16.447,16.088,16.418,577794,0
2007-10-08,16.369,16.467,16.145,16.223,406728,0
2007-10-09,16.28,16.398,16.079,16.329,382231,0
2007-10-10,16.349,16.437,15.685,15.79,652423,0
2007-10-11,15.925,16.013,15.557,15.685,822659,0
2007-10-12,15.79,16.022,15.567,15.626,519706,0
2007-10-15,15.169,16.07,14.695,14.871,1416683,0
2007-10-16,14.754,15.209,14.754,15.062,600845,0
2007-10-17,15.209,15.238,14.588,14.774,706998,0
2007-10-18,15.915,16.95,15.77,16.545,3175184,0
2007-10-19,16.545,16.642,16.232,16.3,1573998,0
2007-10-22,16.242,16.642,16.194,16.496,1055430,0
2007-10-23,16.536,16.788,16.3,16.72,886123,0
2007-10-24,16.661,16.691,15.963,16.117,929536,0
2007-10-25,16.204,16.28,15.847,15.973,824004,0
2007-10-26,16.214,16.29,15.867,16.214,385544,0
2007-10-29,16.3,16.467,16.06,16.447,457584,0
2007-10-30,16.398,16.496,16.145,16.184,590715,0
2007-10-31,16.28,16.758,16.155,16.758,1232904,0
2007-11-01,16.487,16.545,15.646,15.74,842716,0
2007-11-02,15.79,16.359,15.79,16.042,1409757,0
2007-11-05,15.963,16.585,15.567,16.437,1541873,0
2007-11-06,16.339,16.691,16.31,16.613,1101126,0
2007-11-07,16.526,16.72,16.369,16.477,1400763,0
2007-11-08,16.447,16.633,15.983,16.437,1151974,0
2007-11-09,16.136,16.408,15.78,16.05,769018,0
2007-11-12,16.013,16.575,15.818,16.388,1039512,0
2007-11-13,16.536,17.17,16.339,17.112,676582,0
2007-11-14,17.074,17.074,16.29,16.3,1134606,0
2007-11-15,16.252,16.788,16.214,16.516,1102670,0
2007-11-16,16.536,16.691,16.194,16.437,751236,0
2007-11-19,16.214,16.214,15.587,15.703,758165,0
2007-11-20,15.693,15.973,15.518,15.877,758680,0
2007-11-21,15.75,15.944,15.48,15.489,755577,0
2007-11-23,15.636,15.887,15.43,15.76,203104,0
2007-11-26,15.655,15.77,15.15,15.15,971914,0
2007-11-27,15.189,15.626,15.169,15.508,768549,0
2007-11-28,15.606,16.388,15.567,16.098,670628,0
2007-11-29,16.003,16.174,15.887,15.954,635887,0
2007-11-30,16.145,17.064,16.145,16.506,1586822,0
2007-12-03,16.585,16.827,16.437,16.437,712372,0
2007-12-04,16.28,16.457,16.145,16.204,399081,0
2007-12-05,16.536,16.854,16.477,16.536,755474,0
2007-12-06,16.545,17.523,16.428,17.484,864319,0
2007-12-07,17.484,17.484,17.121,17.249,437116,0
2007-12-10,17.328,17.493,16.91,17.396,311224,0
2007-12-11,17.406,17.503,16.651,16.71,786214,0
2007-12-12,17.064,17.416,16.901,17.083,732105,0
2007-12-13,17.025,17.19,16.496,16.863,1207685,0
2007-12-14,16.94,16.978,16.623,16.691,899146,0
2007-12-17,16.642,16.892,16.232,16.827,1168924,0
2007-12-18,17.007,17.007,16.369,16.72,784211,0
2007-12-19,16.671,17.015,16.623,16.91,652009,0
2007-12-20,17.064,17.2,16.691,17.2,514641,0
2007-12-21,17.474,17.54,17.377,17.387,1172221,0
2007-12-24,17.464,17.464,17.288,17.425,208999,0
2007-12-26,17.464,17.464,17.19,17.357,436771,0
2007-12-27,17.416,17.464,16.93,16.968,305334,0
2007-12-28,17.025,17.131,16.758,16.863,258819,0
2007-12-31,16.846,16.93,16.506,16.863,543340,0
2008-01-02,16.827,16.863,16.555,16.739,796198,0
2008-01-03,16.739,16.739,16.408,16.457,679900,0
2008-01-04,16.271,16.271,15.45,15.47,624074,0
2008-01-07,15.43,15.732,15.013,15.606,695525,0
2008-01-08,15.596,15.655,15.043,15.15,722510,0
2008-01-09,15.189,15.577,14.9,15.499,486630,0
2008-01-10,15.422,15.422,14.891,15.004,1100705,0
2008-01-11,14.871,15.306,14.617,14.617,1362210,0
2008-01-14,14.705,14.891,14.377,14.435,881989,0
2008-01-15,14.174,14.328,13.71,13.797,1147715,0
2008-01-16,13.778,14.076,13.486,13.496,1936786,0
2008-01-17,14.513,16.145,14.503,15.082,4446312,0
2008-01-18,15.121,15.703,15.004,15.489,1746408,0
2008-01-22,13.797,16.437,13.797,15.74,1460755,0
2008-01-23,15.16,16.604,15.033,16.516,1349703,0
2008-01-24,16.447,16.882,16.107,16.223,841678,0
2008-01-25,16.271,16.457,15.944,16.098,661105,0
2008-01-28,16.013,16.788,15.77,16.788,671437,0
2008-01-29,16.854,16.854,16.117,16.642,735524,0
2008-01-30,16.447,16.807,16.165,16.204,715351,0
2008-01-31,15.963,17.607,15.963,17.406,1526557,0
2008-02-01,17.416,17.474,15.189,16.633,3835286,0
2008-02-04,17.035,17.045,16.339,16.642,950930,0
2008-02-05,16.31,16.437,15.596,15.606,1065488,0
2008-02-06,15.665,15.77,14.976,15.013,1235902,0
2008-02-07,15.023,16.418,14.976,16.223,1521371,0
2008-02-08,16.223,16.339,15.286,15.412,993003,0
2008-02-11,15.46,16.06,15.276,15.983,1106594,0
2008-02-12,16.088,16.184,15.616,15.79,769018,0
2008-02-13,16.05,16.223,15.944,16.204,636132,0
2008-02-14,16.261,16.261,15.675,15.78,456858,0
2008-02-15,15.665,15.76,15.383,15.693,554744,0
2008-02-19,15.732,15.867,15.189,15.306,445387,0
2008-02-20,15.228,15.675,15.013,15.655,580150,0
2008-02-21,15.79,15.79,15.238,15.316,451589,0
2008-02-22,15.392,15.412,14.9,15.344,629785,0
2008-02-25,15.306,15.45,14.891,15.412,510164,0
2008-02-26,15.334,15.808,15.218,15.713,621921,0
2008-02-27,15.538,15.74,15.082,15.15,634541,0
2008-02-28,15.228,15.238,14.774,14.995,531549,0
2008-02-29,14.813,14.938,14.636,14.744,918088,0
2008-03-03,14.588,14.705,14.106,14.203,940906,0
2008-03-04,14.086,14.338,13.913,14.027,1066904,0
2008-03-05,14.135,14.455,14.027,14.125,655524,0
2008-03-06,14.047,14.26,13.837,14.213,1489554,0
2008-03-07,14.037,14.473,13.979,14.174,899871,0
2008-03-10,14.231,14.561,14.221,14.26,941499,0
2008-03-11,14.617,15.199,14.531,15.199,1065870,0
2008-03-12,15.169,15.373,14.541,14.607,1031020,0
2008-03-13,14.523,14.948,14.367,14.871,938321,0
2008-03-14,14.871,14.985,14.164,14.377,915412,0
2008-03-17,14.598,15.412,14.598,14.774,1628730,0
2008-03-18,15.004,15.344,14.617,15.14,1076517,0
2008-03-19,15.169,15.48,14.581,14.581,962199,0
2008-03-20,14.617,15.189,14.541,14.851,1735334,0
2008-03-24,14.9,15.286,14.891,15.111,778810,0
2008-03-25,15.082,15.121,14.803,14.938,554123,0
2008-03-26,14.833,14.967,14.455,14.91,1264234,0
2008-03-27,14.938,14.995,14.685,14.754,940858,0
2008-03-28,14.754,15.013,14.725,14.813,620895,0
2008-03-31,14.929,15.092,14.164,14.203,1327060,0
2008-04-01,14.174,14.617,14.125,14.416,1123237,0
2008-04-02,14.348,14.406,13.739,13.845,1959190,0
2008-04-03,13.837,14.106,13.564,13.807,1030578,0
2008-04-04,13.864,14.017,13.603,13.797,720163,0
2008-04-07,13.942,14.541,13.894,14.328,887158,0
2008-04-08,14.269,14.503,13.787,13.913,1009228,0
2008-04-09,13.903,14.106,13.758,13.778,980082,0
2008-04-10,13.778,14.445,13.778,14.086,801418,0
2008-04-11,13.961,14.027,13.603,13.681,686635,0
2008-04-14,13.593,13.797,13.378,13.447,763853,0
2008-04-15,13.554,13.71,13.312,13.341,2265982,0
2008-04-16,13.388,14.066,13.361,14.056,1309822,0
2008-04-17,14.037,14.037,13.583,13.73,4130315,0
2008-04-18,14.541,14.985,14.203,14.348,2458325,0
2008-04-21,14.26,14.289,13.73,13.797,1220779,0
2008-04-22,13.749,13.903,13.398,13.447,1437408,0
2008-04-23,13.486,13.73,13.283,13.408,997957,0
2008-04-24,13.408,13.913,13.331,13.749,766049,0
2008-04-25,13.787,13.951,13.583,13.923,691036,0
2008-04-28,13.864,13.989,13.641,13.73,961208,0
2008-04-29,13.797,13.998,13.72,13.845,747357,0
2008-04-30,13.845,13.845,13.196,13.293,1800595,0
2008-05-01,13.293,13.864,13.196,13.516,1660131,0
2008-05-02,14.213,14.213,13.457,13.506,1327288,0
2008-05-05,13.544,13.69,13.214,13.583,1637684,0
2008-05-06,13.496,13.651,13.361,13.613,1784953,0
2008-05-07,13.613,13.661,13.457,13.506,1595319,0
2008-05-08,13.583,13.593,13.156,13.408,1630638,0
2008-05-09,13.147,13.302,12.928,13.08,1048559,0
2008-05-12,13.089,13.283,12.938,13.176,1058614,0
2008-05-13,13.099,13.263,12.772,12.966,1364221,0
2008-05-14,12.87,13.768,12.87,13.749,1543681,0
2008-05-15,13.71,13.71,13.351,13.544,944903,0
2008-05-16,13.778,13.855,13.023,13.196,812279,0
2008-05-19,13.224,13.224,12.703,12.723,1097405,0
2008-05-20,12.703,12.811,12.576,12.762,793841,0
2008-05-21,12.811,12.889,12.326,12.362,1093622,0
2008-05-22,12.362,12.41,11.891,11.949,1456667,0
2008-05-23,11.958,12.218,11.708,12.17,934806,0
2008-05-27,12.277,12.44,12.027,12.326,1064545,0
2008-05-28,12.306,12.354,11.968,12.316,967999,0
2008-05-29,12.15,12.469,12.15,12.391,708845,0
2008-05-30,12.381,12.42,12.18,12.287,775173,0
2008-06-02,12.277,12.277,11.91,11.997,1003294,0
2008-06-03,12.055,12.18,11.997,12.074,941324,0
2008-06-04,12.084,12.208,11.968,12.046,562036,0
2008-06-05,12.074,12.326,12.007,12.306,801973,0
2008-06-06,12.208,12.326,12.065,12.19,1138618,0
2008-06-09,12.277,12.277,11.949,11.978,1017871,0
2008-06-10,11.949,12.132,11.949,12.102,996689,0
2008-06-11,12.132,12.208,12.027,12.092,1156855,0
2008-06-12,11.793,11.978,11.61,11.91,2662169,0
2008-06-13,12.084,12.092,11.639,11.891,1521088,0
2008-06-16,11.852,12.248,11.756,12.248,1193318,0
2008-06-17,12.141,12.15,11.803,11.949,1286958,0
2008-06-18,11.91,11.91,11.523,11.678,1413231,0
2008-06-19,11.678,11.813,11.494,11.813,1033537,0
2008-06-20,11.775,11.793,11.563,11.747,1151195,0
2008-06-23,11.803,11.862,11.678,11.698,917911,0
2008-06-24,11.629,11.901,11.494,11.669,995131,0
2008-06-25,11.639,11.958,11.61,11.775,821768,0
2008-06-26,11.582,11.727,11.416,11.572,1073690,0
2008-06-27,11.582,11.582,11.192,11.367,1557526,0
2008-06-30,11.747,11.872,11.232,11.446,1154139,0
2008-07-01,11.426,11.426,10.941,11.357,1383675,0
2008-07-02,11.338,11.397,10.682,10.692,937409,0
2008-07-03,10.74,10.904,10.653,10.711,385380,0
2008-07-07,10.779,10.981,10.769,10.828,777868,0
2008-07-08,10.866,11.124,10.73,11.095,850730,0
2008-07-09,11.105,11.114,10.838,10.981,1157171,0
2008-07-10,10.961,10.99,10.604,10.653,1574991,0
2008-07-11,10.594,10.866,10.284,10.73,877496,0
2008-07-14,10.819,11.163,10.554,11.134,1395418,0
2008-07-15,11.057,11.318,10.478,11.057,1433729,0
2008-07-16,11.095,11.783,10.971,11.747,901847,0
2008-07-17,11.783,12.19,11.543,12.055,1019933,0
2008-07-18,12.287,12.821,12.102,12.772,1759564,0
2008-07-21,12.742,12.88,12.326,12.362,1269779,0
2008-07-22,12.335,12.899,12.2,12.88,844477,0
2008-07-23,12.86,13.388,12.821,13.321,1041703,0
2008-07-24,13.368,13.457,12.801,12.899,951463,0
2008-07-25,12.966,13.137,12.811,13.117,898209,0
2008-07-28,13.06,13.127,12.723,12.976,873622,0
2008-07-29,12.938,13.263,12.87,13.224,837824,0
2008-07-30,13.156,13.254,12.946,13.186,1257546,0
2008-07-31,12.938,12.938,12.027,12.267,2252799,0
2008-08-01,12.18,13.023,11.939,12.938,1341111,0
2008-08-04,12.909,13.176,12.43,13.137,1238410,0
2008-08-05,13.244,13.447,13.166,13.437,972261,0
2008-08-06,13.388,13.427,13.117,13.398,565915,0
2008-08-07,13.283,13.447,13.07,13.137,700742,0
2008-08-08,13.196,13.827,13.127,13.564,1319605,0
2008-08-11,13.564,14.017,13.398,13.913,776406,0
2008-08-12,13.951,14.027,13.7,13.845,634756,0
2008-08-13,13.787,13.923,13.331,13.7,625905,0
2008-08-14,13.593,13.998,13.437,13.827,469428,0
2008-08-15,13.903,14.027,13.476,13.603,602887,0
2008-08-18,13.641,14.027,13.534,13.631,516429,0
2008-08-19,13.544,13.603,13.117,13.206,476258,0
2008-08-20,13.312,13.476,13.06,13.224,487672,0
2008-08-21,13.089,13.254,12.742,12.88,525093,0
2008-08-22,12.88,13.206,12.635,13.127,691924,0
2008-08-25,13.099,13.099,12.732,12.85,469332,0
2008-08-26,12.889,13.186,12.693,13.06,628379,0
2008-08-27,13.06,13.186,12.87,13.041,353935,0
2008-08-28,13.023,13.331,12.899,13.263,262478,0
2008-08-29,13.224,13.244,13.005,13.137,386904,0
2008-09-02,13.293,13.72,13.099,13.321,446304,0
2008-09-03,13.234,13.758,13.234,13.583,454639,0
2008-09-04,13.467,13.467,13.023,13.254,595097,0
2008-09-05,13.117,13.525,13.014,13.516,567777,0
2008-09-08,13.544,14.241,13.544,14.193,1057794,0
2008-09-09,14.076,14.387,13.933,13.933,1066476,0
2008-09-10,14.086,14.598,13.837,14.358,847274,0
2008-09-11,14.125,14.203,13.749,13.961,828529,0
2008-09-12,13.845,13.884,13.476,13.603,669027,0
2008-09-15,13.033,13.593,12.919,13.051,669856,0
2008-09-16,12.86,13.244,12.381,13.244,1028733,0
2008-09-17,13.127,13.137,12.391,12.557,1050610,0
2008-09-18,12.831,13.933,12.548,13.778,1855066,0
2008-09-19,14.503,14.948,14.047,14.725,2109878,0
2008-09-22,14.636,14.705,13.845,13.845,498945,0
2008-09-23,13.787,14.145,13.623,13.681,859154,0
2008-09-24,13.69,13.749,13.457,13.516,510935,0
2008-09-25,13.583,14.203,13.361,13.845,897639,0
2008-09-26,13.641,14.174,13.486,14.106,408968,0
2008-09-29,13.894,14.027,13.244,13.408,1199184,0
2008-09-30,13.651,13.807,13.302,13.613,514273,0
2008-10-01,13.467,13.623,13.147,13.496,378700,0
2008-10-02,13.417,13.417,12.489,12.548,552231,0
2008-10-03,12.772,12.899,11.958,11.968,536473,0
2008-10-06,11.659,11.949,11.03,11.504,870589,0
2008-10-07,11.698,11.698,11.192,11.298,761250,0
2008-10-08,10.941,11.727,10.904,11.289,1064345,0
2008-10-09,11.367,11.494,10.361,10.361,1024947,0
2008-10-10,9.975,11.183,9.4601,10.951,1295766,0
2008-10-13,11.543,11.793,11.25,11.61,696583,0
2008-10-14,11.997,11.997,11.105,11.484,1270507,0
2008-10-15,9.674,10.063,9.1425,9.1716,2219880,0
2008-10-16,9.1041,9.887,8.7556,9.859,1439220,0
2008-10-17,9.539,9.694,9.1233,9.1813,765579,0
2008-10-20,9.3071,9.3746,8.9683,9.3746,405624,0
2008-10-21,9.2586,9.549,9.162,9.3166,456442,0
2008-10-22,9.0749,9.4408,8.9978,9.1716,744789,0
2008-10-23,9.2392,9.4408,8.8037,9.2878,825041,0
2008-10-24,8.7075,9.4215,8.7075,9.0945,737529,0
2008-10-27,9.0168,9.2781,8.746,8.8714,554810,0
2008-10-28,9.0265,9.83,8.717,9.771,755920,0
2008-10-29,9.791,10.225,9.549,9.684,799506,0
2008-10-30,10.025,10.254,9.694,10.186,506858,0
2008-10-31,9.3844,10.323,8.8714,10.119,1263980,0
2008-11-03,10.11,10.11,9.607,9.752,650892,0
2008-11-04,9.917,10.063,9.626,9.995,291548,0
2008-11-05,9.877,10.146,9.733,9.791,431224,0
2008-11-06,9.723,9.907,9.4408,9.635,581220,0
2008-11-07,9.771,9.956,9.539,9.956,422504,0
2008-11-10,9.995,10.166,9.587,9.684,451615,0
2008-11-11,9.723,10.005,9.529,9.587,709180,0
2008-11-12,9.4408,9.558,8.843,8.8714,536391,0
2008-11-13,8.9586,9.926,8.7654,9.877,917510,0
2008-11-14,10.156,10.156,9.4498,9.771,1014374,0
2008-11-17,9.674,9.801,9.2392,9.2781,477627,0
2008-11-18,9.336,9.529,8.7749,9.22,574959,0
2008-11-19,9.22,9.346,8.301,8.301,591355,0
2008-11-20,8.301,8.6879,7.6137,7.643,604716,0
2008-11-21,7.5074,8.5333,7.3042,8.5137,855752,0
2008-11-24,8.5234,9.2586,8.2914,8.988,585797,0
2008-11-25,9.0652,9.2586,8.5621,9.0749,728780,0
2008-11-26,8.8136,9.587,8.6684,9.4987,644820,0
2008-11-28,9.4601,9.742,9.3746,9.742,245518,0
2008-12-01,9.568,9.568,8.5718,8.6202,496040,0
2008-12-02,8.7943,9.1911,8.6781,9.1911,561885,0
2008-12-03,8.9683,9.3652,8.8136,9.2297,875993,0
2008-12-04,9.0456,9.4118,8.8234,9.0652,734612,0
2008-12-05,8.9586,9.694,8.7075,9.645,564614,0
2008-12-08,9.83,9.936,9.4987,9.664,792282,0
2008-12-09,9.578,9.801,9.1233,9.22,663027,0
2008-12-10,9.346,9.635,9.2488,9.558,440548,0
2008-12-11,9.3558,9.674,9.0456,9.1521,429123,0
2008-12-12,8.9103,9.432,8.8234,9.3844,504194,0
2008-12-15,9.3844,9.578,8.7075,8.8911,517501,0
2008-12-16,9.0265,9.597,8.9396,9.568,730720,0
2008-12-17,9.2586,9.733,8.978,9.654,628751,0
2008-12-18,9.3558,9.3558,8.1458,8.3878,1292878,0
2008-12-19,8.5038,8.6976,8.1458,8.2042,1183417,0
2008-12-22,8.1558,8.2914,7.9815,8.2139,614216,0
2008-12-23,8.2717,8.4364,8.1458,8.2237,489428,0
2008-12-24,8.2816,8.3395,8.2237,8.2334,213634,0
2008-12-26,8.2334,8.5333,8.1458,8.4943,260598,0
2008-12-29,8.5038,8.5038,8.2042,8.2717,353442,0
2008-12-30,8.3878,8.6586,8.2524,8.6586,496966,0
2008-12-31,8.6879,9.1041,8.5333,8.988,505366,0
2009-01-02,9.0265,9.4601,8.9103,9.4021,413728,0
2009-01-05,9.3652,9.4902,9.1425,9.4118,471004,0
2009-01-06,9.664,9.946,8.6976,9.811,611827,0
2009-01-07,9.558,9.975,9.48,9.645,685950,0
2009-01-08,9.635,9.704,9.3746,9.684,334048,0
2009-01-09,9.654,9.654,9.0749,9.1233,639152,0
2009-01-12,8.93,9.2586,8.9006,8.9492,449170,0
2009-01-13,8.988,9.2009,8.8136,8.9683,339122,0
2009-01-14,8.6107,8.9396,8.3975,8.5333,674252,0
2009-01-15,8.5523,8.8621,8.2042,8.7749,571635,0
2009-01-16,8.8714,9.0945,8.4654,8.7556,502961,0
2009-01-20,8.6976,8.6976,8.117,8.1458,524051,0
2009-01-21,8.4458,8.717,8.301,8.6586,917012,0
2009-01-22,8.4075,8.7846,8.2139,8.5621,474664,0
2009-01-23,8.3591,8.6976,8.301,8.4458,538160,0
2009-01-26,8.4458,8.93,8.3202,8.5137,495868,0
2009-01-27,8.5137,8.8621,8.4267,8.4753,523503,0
2009-01-28,8.6586,8.8621,7.9431,8.0399,954441,0
2009-01-29,7.9624,8.0399,7.5559,7.5948,784910,0
2009-01-30,7.6529,7.7493,7.3432,7.3627,704664,0
2009-02-02,7.2559,7.4882,7.1591,7.3139,682490,0
2009-02-03,7.2173,7.5171,7.2076,7.3913,590536,0
2009-02-04,7.4107,7.7207,7.2756,7.4882,716887,0
2009-02-05,7.4689,7.5948,7.2559,7.4303,598795,0
2009-02-06,7.4107,8.1078,7.401,7.8656,676509,0
2009-02-09,7.7493,7.7882,7.2946,7.6137,482931,0
2009-02-10,7.6137,7.7397,7.2076,7.3139,785152,0
2009-02-11,7.353,7.4882,7.14,7.2756,516064,0
2009-02-12,7.1788,7.3042,6.9563,7.2559,531395,0
2009-02-13,7.2852,7.4882,7.2268,7.2946,451339,0
2009-02-17,7.169,7.1885,6.9175,6.9947,554749,0
2009-02-18,6.9947,7.1205,6.7723,7.0626,601468,0
2009-02-19,7.0917,7.1788,6.8011,6.8691,425379,0
2009-02-20,6.7141,6.7723,6.3757,6.6177,881034,0
2009-02-23,6.6852,6.6949,6.1432,6.1432,891665,0
2009-02-24,6.2208,6.6949,6.0855,6.6079,619630,0
2009-02-25,6.4918,6.6079,6.2305,6.424,570971,0
2009-02-26,6.6079,6.6949,6.4531,6.5403,660733,0
2009-02-27,6.4142,6.7433,6.3369,6.5499,1183140,0
2009-03-02,6.4142,6.4142,6.0564,6.0756,570841,0
2009-03-03,6.1724,6.366,5.9014,6.1918,784673,0
2009-03-04,6.1823,6.4435,6.0369,6.269,632088,0
2009-03-05,6.1337,6.1628,5.7085,5.7466,456594,0
2009-03-06,5.8339,5.9791,5.5049,5.6987,380902,0
2009-03-09,5.6213,6.0274,5.6017,5.6213,595390,0
2009-03-10,5.7564,6.1432,5.7085,5.9693,757751,0
2009-03-11,5.9693,6.3465,5.9112,6.0659,708490,0
2009-03-12,6.0467,6.3271,5.7466,6.2499,514052,0
2009-03-13,6.269,6.269,6.0081,6.1432,414909,0
2009-03-16,6.1241,6.3465,5.9693,5.9982,515559,0
2009-03-17,5.9982,6.2208,5.9791,6.1918,649942,0
2009-03-18,6.2595,6.4627,6.1432,6.4142,882264,0
2009-03-19,6.482,6.8592,6.4627,6.6757,659952,0
2009-03-20,6.7141,6.7141,6.4722,6.5015,1100387,0
2009-03-23,6.6464,7.1497,6.5403,7.1302,694992,0
2009-03-24,7.024,7.2852,6.9756,6.9947,664821,0
2009-03-25,7.1788,7.7012,7.0821,7.5171,813199,0
2009-03-26,7.4979,8.2139,7.4979,8.0979,1307175,0
2009-03-27,8.0399,8.0399,7.5559,7.5755,636375,0
2009-03-30,7.401,7.401,6.9077,7.1108,441246,0
2009-03-31,7.2076,7.3724,6.8496,6.9464,767602,0
2009-04-01,6.8306,7.2464,6.7916,7.1108,454335,0
2009-04-02,7.3042,8.1946,7.3042,7.9624,702754,0
2009-04-03,7.8751,8.1267,7.7589,7.8847,409791,0
2009-04-06,7.8656,7.9042,7.5657,7.6332,628659,0
2009-04-07,7.5365,7.585,7.2367,7.3432,524680,0
2009-04-08,7.3724,7.6624,7.3238,7.643,618694,0
2009-04-09,7.8077,8.0783,7.7207,7.8847,803591,0
2009-04-13,7.7397,7.7397,7.5268,7.7302,380527,0
2009-04-14,7.6529,7.7207,7.353,7.4498,463493,0
2009-04-15,7.3816,7.6044,7.2946,7.4882,535716,0
2009-04-16,7.4882,7.6137,7.3334,7.5559,1543017,0
2009-04-17,6.7335,7.7397,6.7045,7.7302,1299122,0
2009-04-20,7.6137,7.6137,6.9464,6.9464,973305,0
2009-04-21,6.9756,7.4203,6.9077,7.3627,818955,0
2009-04-22,7.2367,7.6816,7.1302,7.4882,892245,0
2009-04-23,7.4786,7.4979,7.0142,7.101,1152761,0
2009-04-24,7.1885,7.401,7.101,7.2268,736601,0
2009-04-27,7.101,7.3913,6.9851,7.2559,633029,0
2009-04-28,7.1981,7.3334,7.0821,7.1497,728322,0
2009-04-29,7.14,7.5268,7.0527,7.4107,780428,0
2009-04-30,7.5171,7.7397,7.2946,7.3042,745539,0
2009-05-01,7.7882,8.6008,7.7687,8.1653,2046962,0
2009-05-04,8.2042,8.2334,7.9719,8.0399,811323,0
2009-05-05,7.9815,7.9815,7.6721,7.6913,1279184,0
2009-05-06,7.9334,7.9431,7.4203,7.4594,824661,0
2009-05-07,7.6137,7.6137,6.9947,7.0527,1018231,0
2009-05-08,7.2076,7.2464,6.8982,7.0626,871733,0
2009-05-11,6.9659,6.9659,6.7433,6.84,980537,0
2009-05-12,6.84,7.0044,6.6852,6.7629,788469,0
2009-05-13,6.6757,6.7238,6.2014,6.2208,1309631,0
2009-05-14,6.3853,6.5499,6.269,6.2886,859190,0
2009-05-15,6.2886,6.6079,6.2886,6.4337,1758785,0
2009-05-18,6.5204,6.6949,6.482,6.5594,587204,0
2009-05-19,6.5787,6.7723,6.4722,6.6177,964615,0
2009-05-20,6.6949,6.9077,6.6367,6.7045,1237211,0
2009-05-21,6.6661,6.84,6.482,6.84,1633495,0
2009-05-22,6.8592,6.8592,6.4435,6.482,610145,0
2009-05-26,6.4337,6.8496,6.3271,6.7433,689779,0
2009-05-27,6.7818,6.7818,6.4722,6.4722,455606,0
2009-05-28,6.569,6.6271,6.2983,6.3465,690551,0
2009-05-29,6.3757,6.8884,6.3757,6.8884,1518167,0
2009-06-01,6.9464,7.353,6.9077,7.3139,881095,0
2009-06-02,7.2852,7.6624,7.2268,7.4498,1089322,0
2009-06-03,7.3816,7.5464,7.2464,7.5268,609884,0
2009-06-04,7.4107,7.5074,7.1591,7.4107,569607,0
2009-06-05,7.4594,7.5755,7.1591,7.2367,490154,0
2009-06-08,7.2852,7.3334,6.9756,7.0432,371305,0
2009-06-09,6.0369,6.2595,5.7274,5.7274,9332664,0
2009-06-10,5.9887,5.9887,5.7564,5.8145,9377219,0
2009-06-11,5.8435,5.9982,5.7855,5.95,2937775,0
2009-06-12,5.95,5.95,5.7951,5.8046,1894653,0
2009-06-15,5.8046,5.8241,5.534,5.592,1275597,0
2009-06-16,5.6497,5.7564,5.4082,5.4276,2222992,0
2009-06-17,5.4854,5.4854,5.1952,5.2822,2301437,0
2009-06-18,5.3212,5.3212,5.1084,5.1183,1791505,0
2009-06-19,5.1952,5.2727,5.0888,5.1854,2392602,0
2009-06-22,5.1761,5.2534,4.9244,4.9244,1338295,0
2009-06-23,4.9244,5.0888,4.8857,4.9244,1461452,0
2009-06-24,5.06,5.0986,4.9438,5.0114,1173195,0
2009-06-25,5.0114,5.06,4.847,4.9341,1382219,0
2009-06-26,4.9147,5.1952,4.9147,5.1469,1960754,0
2009-06-29,5.1183,5.2631,5.0505,5.0791,961745,0
2009-06-30,5.0407,5.1371,4.8857,4.905,1385982,0
2009-07-01,4.9341,5.0307,4.9244,4.9438,1185830,0
2009-07-02,4.8857,4.9244,4.7115,4.7309,2144474,0
2009-07-06,4.7503,4.7793,4.5083,4.644,1158239,0
2009-07-07,4.7405,5.0017,4.7405,4.8568,2213246,0
2009-07-08,4.8956,5.0017,4.7988,4.8761,1716570,0
2009-07-09,4.905,4.9922,4.8761,4.8857,880378,0
2009-07-10,4.847,4.9341,4.8085,4.905,855170,0
2009-07-13,4.8956,5.0407,4.7696,5.0307,1263169,0
2009-07-14,5.0017,5.3887,5.0017,5.1371,1454822,0
2009-07-15,5.1761,5.2727,5.1469,5.2244,993477,0
2009-07-16,5.2244,5.4854,5.2049,5.4662,1616540,0
2009-07-17,5.3015,5.3015,4.8568,4.8956,3203649,0
2009-07-20,4.9341,5.0114,4.847,4.8568,1538792,0
2009-07-21,4.8665,4.9729,4.7309,4.8857,1395539,0
2009-07-22,4.8761,4.9244,4.7696,4.8181,1659688,0
2009-07-23,4.9147,5.0695,4.8373,4.9824,1860765,0
2009-07-24,4.9631,5.1469,4.9631,5.0986,1103043,0
2009-07-27,5.1371,5.3693,5.0791,5.3015,1305888,0
2009-07-28,5.5628,5.669,5.4082,5.4566,2706897,0
2009-07-29,5.4758,5.5628,5.3693,5.4954,1673773,0
2009-07-30,5.8339,6.5983,5.669,6.2111,6650980,0
2009-07-31,6.1918,6.3271,5.95,6.1628,1808529,0
2009-08-03,6.3465,6.424,6.2595,6.3853,985809,0
2009-08-04,6.3271,6.6562,6.269,6.6079,1726712,0
2009-08-05,6.6661,6.7045,6.4047,6.5403,1464350,0
2009-08-06,6.5499,6.5884,6.5303,6.5303,920192,0
2009-08-07,6.5884,6.7531,6.5303,6.7238,1010906,0
2009-08-10,6.8884,6.9464,6.5983,6.7045,1411748,0
2009-08-11,6.7916,6.7916,6.482,6.7335,1467412,0
2009-08-12,6.7531,6.9947,6.6757,6.7531,1095834,0
2009-08-13,6.7723,6.84,6.6757,6.84,895499,0
2009-08-14,6.7723,6.9077,6.366,6.4627,1714092,0
2009-08-17,6.2788,6.4627,6.2595,6.2595,905505,0
2009-08-18,6.3081,6.482,6.2886,6.3853,647322,0
2009-08-19,6.3757,6.3853,6.2111,6.2886,576724,0
2009-08-20,6.3465,6.3757,6.1337,6.1628,864928,0
2009-08-21,6.2983,6.5204,6.1918,6.5015,1329535,0
2009-08-24,6.5983,6.7335,6.4722,6.482,927779,0
2009-08-25,6.5204,6.7433,6.5015,6.6562,865649,0
2009-08-26,6.6562,6.7433,6.5884,6.7045,370690,0
2009-08-27,6.6949,6.7723,6.5303,6.7238,459304,0
2009-08-28,6.7238,6.9563,6.6852,6.8884,767567,0
2009-08-31,6.8789,6.9464,6.7818,6.84,839946,0
2009-09-01,6.7818,6.9269,6.6271,6.6757,900495,0
2009-09-02,6.6464,6.7723,6.6271,6.6367,561239,0
2009-09-03,6.6852,6.7141,6.4722,6.6177,321600,0
2009-09-04,6.6271,6.6852,6.5303,6.6757,333828,0
2009-09-08,6.7238,6.7629,6.6271,6.7238,332013,0
2009-09-09,6.7238,6.9077,6.7141,6.8982,546451,0
2009-09-10,6.8982,7.024,6.7723,7.024,720193,0
2009-09-11,7.0142,7.3334,6.9756,7.2559,893765,0
2009-09-14,7.2268,7.5559,7.0821,7.5268,1037065,0
2009-09-15,7.5559,7.7397,7.4401,7.5755,1556050,0
2009-09-16,7.6816,7.6816,7.2559,7.3724,807717,0
2009-09-17,7.3334,7.4786,7.169,7.2559,801008,0
2009-09-18,7.643,7.9815,7.5171,7.7109,2508746,0
2009-09-21,7.6529,7.7397,7.4979,7.5464,911099,0
2009-09-22,7.6044,7.6236,7.3724,7.4689,811735,0
2009-09-23,7.4689,7.6721,7.3042,7.3042,701906,0
2009-09-24,7.3139,7.4107,7.101,7.1591,964931,0
2009-09-25,7.1591,7.2367,7.101,7.1205,608910,0
2009-09-28,7.1205,7.4303,7.1205,7.2657,785746,0
2009-09-29,7.2367,7.3627,7.1591,7.3238,814637,0
2009-09-30,7.3238,7.5559,7.2173,7.3627,672323,0
2009-10-01,7.353,7.3816,7.0821,7.1497,800022,0
2009-10-02,7.0626,7.1788,6.9464,7.0821,728715,0
2009-10-05,7.0626,7.1981,7.024,7.169,647509,0
2009-10-06,7.2076,7.3724,7.1108,7.2173,1369217,0
2009-10-07,7.1591,7.4107,7.14,7.1497,520439,0
2009-10-08,7.1788,7.4498,7.1788,7.2756,909067,0
2009-10-09,7.2852,7.7397,7.1981,7.7109,1268681,0
2009-10-12,7.7493,7.9431,7.7397,7.8847,741530,0
2009-10-13,7.9138,8.3781,7.8171,8.3781,1851114,0
2009-10-14,8.5333,8.7556,8.4172,8.5137,2381064,0
2009-10-15,8.4943,8.5523,8.2914,8.4654,1515081,0
2009-10-16,8.3688,8.3688,7.6721,8.0399,2843847,0
2009-10-19,7.8077,7.8077,7.2946,7.6137,2078776,0
2009-10-20,7.5559,7.7109,7.4401,7.6529,854360,0
2009-10-21,7.6624,7.8847,7.4979,7.5365,1364787,0
2009-10-22,7.5464,7.7784,7.4498,7.7302,744047,0
2009-10-23,7.7397,7.8558,7.4107,7.5464,920937,0
2009-10-26,7.5464,7.7397,7.353,7.4882,985764,0
2009-10-27,7.5365,7.643,7.3042,7.3042,748414,0
2009-10-28,7.3042,7.3432,6.8789,6.9367,1075010,0
2009-10-29,6.9756,7.3139,6.9269,7.1591,858719,0
2009-10-30,7.0527,7.0527,6.5403,6.6177,2054475,0
2009-11-02,6.6271,6.7818,6.4531,6.6562,1118189,0
2009-11-03,6.6661,6.7531,6.5303,6.7433,552905,0
2009-11-04,6.5015,6.6949,6.269,6.2886,2587082,0
2009-11-05,6.3563,6.5983,6.269,6.5204,1184534,0
2009-11-06,6.424,6.7045,6.424,6.6079,587257,0
2009-11-09,6.6852,6.84,6.5204,6.569,965637,0
2009-11-10,6.5204,6.8884,6.4531,6.84,1679699,0
2009-11-11,6.9464,7.1885,6.9464,7.0626,1398434,0
2009-11-12,7.0917,7.0917,6.7335,6.8109,1388635,0
2009-11-13,6.8208,6.9947,6.6949,6.9659,2219693,0
2009-11-16,7.0142,7.1302,7.0044,7.0917,1037748,0
2009-11-17,7.101,7.2268,7.0725,7.1788,649121,0
2009-11-18,7.1885,7.2367,7.0044,7.0142,649355,0
2009-11-19,6.9756,7.0044,6.8208,6.9077,1095554,0
2009-11-20,6.8884,6.9269,6.8109,6.8691,629056,0
2009-11-23,6.9563,7.0917,6.8789,7.024,741826,0
2009-11-24,7.0044,7.0044,6.7723,6.9367,655268,0
2009-11-25,7.0044,7.0142,6.9269,6.9659,240222,0
2009-11-27,6.7723,6.8789,6.7141,6.7818,325049,0
2009-11-30,6.7531,6.9659,6.5983,6.9367,864404,0
2009-12-01,7.0044,7.2173,6.8982,7.169,1129899,0
2009-12-02,7.1497,7.3042,7.0626,7.0626,575488,0
2009-12-03,6.9464,7.0821,6.7629,6.7916,1031586,0
2009-12-04,6.9659,7.0044,6.7916,6.9659,565339,0
2009-12-07,6.9464,7.101,6.9464,7.0626,556416,0
2009-12-08,7.0142,7.0335,6.8691,6.9269,496084,0
2009-12-09,6.9175,6.9464,6.8208,6.8982,569012,0
2009-12-10,6.9756,7.0917,6.9269,6.9947,1083671,0
2009-12-11,7.0527,7.2367,7.0432,7.14,529479,0
2009-12-14,7.169,7.2756,6.9947,7.0527,2047468,0
2009-12-15,7.0432,7.0821,6.9659,7.0044,814177,0
2009-12-16,7.024,7.1205,6.8691,6.9563,1079418,0
2009-12-17,6.9269,6.9659,6.8592,6.8592,716957,0
2009-12-18,6.8789,7.3139,6.8496,7.0626,7875039,0
2009-12-21,7.1302,7.5268,7.0821,7.4689,1133120,0
2009-12-22,7.4498,7.6044,7.4203,7.4786,1201507,0
2009-12-23,7.4594,7.5755,7.4107,7.5464,428310,0
2009-12-24,7.5365,7.5559,7.4594,7.5074,316104,0
2009-12-28,7.4882,7.5948,7.3139,7.5657,631695,0
2009-12-29,7.5948,7.643,7.5559,7.6137,519816,0
2009-12-30,7.5755,7.7012,7.4882,7.643,503172,0
2009-12-31,7.6624,7.6816,7.2946,7.2946,609840,0
2010-01-04,7.4107,7.7397,7.4107,7.585,1033622,0
2010-01-05,7.6137,7.6913,7.5074,7.5365,800295,0
2010-01-06,7.5074,7.7978,7.5074,7.7687,1365777,0
2010-01-07,7.7687,8.088,7.7302,7.8751,1009666,0
2010-01-08,7.9042,7.9042,7.7302,7.7784,393768,0
2010-01-11,7.7589,7.8946,7.7589,7.7882,503900,0
2010-01-12,7.7589,7.8463,7.5268,7.6721,691881,0
2010-01-13,7.6721,7.8268,7.5755,7.7882,715543,0
2010-01-14,7.7978,8.0493,7.7784,7.9719,1385202,0
2010-01-15,7.9529,8.1458,7.8656,8.117,1185711,0
2010-01-19,8.088,8.4943,8.0399,8.2042,2128073,0
2010-01-20,8.0979,8.2237,7.9911,8.2042,1060560,0
2010-01-21,8.2426,8.4075,8.059,8.0783,1306302,0
2010-01-22,8.059,8.2426,7.9529,7.9815,1150585,0
2010-01-25,8.0399,8.0399,7.6816,7.8656,1005099,0
2010-01-26,7.7978,7.8751,7.6044,7.7207,1681746,0
2010-01-27,7.585,7.7687,7.14,7.3432,2029594,0
2010-01-28,7.4979,7.4979,7.2173,7.2852,1294498,0
2010-01-29,7.2756,7.3627,7.1885,7.2173,1171059,0
2010-02-01,7.2559,7.5559,7.2559,7.5559,1023801,0
2010-02-02,7.585,7.7978,7.5559,7.7302,1068696,0
2010-02-03,7.6913,7.6913,7.4786,7.5948,526828,0
2010-02-04,7.4979,7.5074,7.1788,7.1981,690909,0
2010-02-05,7.1885,7.2559,7.1497,7.2367,827545,0
2010-02-08,7.2464,7.3627,7.1302,7.1497,611353,0
2010-02-09,7.2559,7.5268,7.169,7.4303,909875,0
2010-02-10,7.4401,7.5559,7.3238,7.4786,837953,0
2010-02-11,7.4401,7.7493,7.3238,7.7207,966195,0
2010-02-12,7.6137,7.8751,7.5657,7.7784,1258026,0
2010-02-16,7.9042,7.9042,7.6721,7.7397,755920,0
2010-02-17,7.7493,7.8171,7.6044,7.6816,953542,0
2010-02-18,7.6913,7.7397,7.643,7.7207,501482,0
2010-02-19,7.7109,7.8077,7.643,7.7302,708452,0
2010-02-22,7.7012,7.7589,7.6816,7.7493,933018,0
2010-02-23,7.7493,7.7882,7.5365,7.643,448366,0
2010-02-24,7.643,7.7109,7.5948,7.643,288039,0
2010-02-25,7.5074,8.088,7.4786,8.0107,2226664,0
2010-02-26,7.8171,8.5523,7.6137,7.6721,2113650,0
2010-03-01,7.6913,7.7207,7.4401,7.6529,1374156,0
2010-03-02,7.6624,7.8751,7.643,7.8077,899971,0
2010-03-03,7.8558,8.2524,7.7784,8.03,1389379,0
2010-03-04,8.0783,8.33,8.0493,8.3202,991489,0
2010-03-05,8.3878,8.4943,8.1849,8.4172,1972183,0
2010-03-08,8.3975,8.5523,8.3106,8.5523,1362178,0
2010-03-09,8.4943,8.7749,8.4075,8.7654,1537857,0
2010-03-10,8.7364,9.1425,8.6684,9.1137,2734593,0
2010-03-11,9.0359,9.1233,8.8621,9.0945,1204385,0
2010-03-12,9.1041,9.1911,8.8526,8.9103,1357054,0
2010-03-15,8.9201,9.0456,8.7943,8.8812,1181987,0
2010-03-16,8.8812,9.1425,8.8526,9.1041,1332536,0
2010-03-17,9.0945,9.1911,8.988,9.1425,608141,0
2010-03-18,9.1716,9.1911,9.0456,9.0456,500801,0
2010-03-19,9.0168,9.1425,8.9103,9.0555,852175,0
2010-03-22,8.978,9.0652,8.8621,8.9492,737175,0
2010-03-23,8.9396,8.9683,8.7556,8.9006,736154,0
2010-03-24,8.93,8.988,8.7075,8.717,513223,0
2010-03-25,8.7846,8.7846,8.4556,8.4943,1852486,0
2010-03-26,8.4943,8.717,8.4943,8.6879,1067089,0
2010-03-29,8.6879,8.717,8.3878,8.4753,1309359,0
2010-03-30,8.4753,8.6586,8.4364,8.5718,1232192,0
2010-03-31,8.5621,8.6781,8.4458,8.5333,935540,0
2010-04-01,8.6107,8.7364,8.5234,8.6202,715277,0
2010-04-05,8.6299,8.9396,8.5718,8.9396,634084,0
2010-04-06,8.6586,9.0359,8.6008,8.8621,1881740,0
2010-04-07,8.9396,9.0555,8.8714,9.0555,981446,0
2010-04-08,9.0456,9.2683,8.9492,9.1716,810827,0
2010-04-09,9.2105,9.713,9.1716,9.664,2967436,0
2010-04-12,9.704,9.723,9.4601,9.587,577795,0
2010-04-13,9.626,9.684,9.4408,9.587,995227,0
2010-04-14,9.607,9.849,9.578,9.821,1616065,0
2010-04-15,9.821,9.859,9.771,9.811,826840,0
2010-04-16,9.733,9.761,9.3071,9.4215,1856239,0
2010-04-19,9.4118,9.635,9.2586,9.4118,980007,0
2010-04-20,9.509,9.509,9.2009,9.22,1081583,0
2010-04-21,9.0945,9.336,8.8812,9.3262,923510,0
2010-04-22,9.2975,9.723,9.1521,9.694,1234919,0
2010-04-23,9.674,9.859,9.607,9.791,943063,0
2010-04-26,9.733,9.859,9.4987,9.509,852701,0
2010-04-27,9.4601,9.4705,9.162,9.2488,1092975,0
2010-04-28,9.2781,9.3652,9.0456,9.2392,1051487,0
2010-04-29,9.336,9.723,9.22,9.723,841358,0
2010-04-30,9.761,9.781,9.0847,9.0847,1326011,0
2010-05-03,9.1716,9.4498,9.162,9.2781,1138685,0
2010-05-04,9.1813,9.1813,8.7846,8.8714,985180,0
2010-05-05,8.7846,9.0652,8.5137,8.9396,1048235,0
2010-05-06,8.9103,9.0652,7.9815,8.7075,1529901,0
2010-05-07,8.6976,8.8037,8.1946,8.2139,1681858,0
2010-05-10,8.7075,8.8621,8.3202,8.6879,1184738,0
2010-05-11,8.6008,8.8234,8.5621,8.6976,563568,0
2010-05-12,8.7364,9.0749,8.7364,9.0652,643812,0
2010-05-13,9.0074,9.0168,8.5718,8.6781,622351,0
2010-05-14,8.5912,8.6781,8.4172,8.6396,1120243,0
2010-05-17,8.6586,8.7556,8.2334,8.6879,1082246,0
2010-05-18,8.6976,8.7943,8.4267,8.485,560721,0
2010-05-19,8.4267,8.6879,8.088,8.1849,1665140,0
2010-05-20,7.9815,8.1458,7.643,7.7687,861215,0
2010-05-21,7.6913,8.117,7.5657,7.9334,1541709,0
2010-05-24,7.9334,8.059,7.7978,7.8077,672541,0
2010-05-25,7.585,7.7493,7.4498,7.7302,1416546,0
2010-05-26,7.8171,7.9138,7.585,7.6721,792583,0
2010-05-27,7.8656,8.117,7.8656,8.117,820165,0
2010-05-28,8.117,8.2524,8.03,8.1458,976042,0
2010-06-01,8.059,8.1364,7.7687,7.7784,650878,0
2010-06-02,7.8077,8.059,7.5464,8.03,539175,0
2010-06-03,8.0399,8.2914,7.9815,8.1078,423334,0
2010-06-04,7.9911,8.1653,7.7493,7.9624,1381552,0
2010-06-07,7.9815,8.1849,7.7687,7.7784,970084,0
2010-06-08,7.7784,7.8751,7.2076,7.2756,1806930,0
2010-06-09,7.3334,7.5948,7.2559,7.3724,761409,0
2010-06-10,7.5268,7.5755,7.2367,7.401,1017900,0
2010-06-11,7.353,7.6332,7.353,7.6236,665968,0
2010-06-14,7.6913,7.7882,7.3238,7.353,1007714,0
2010-06-15,6.4918,7.0432,6.4918,6.7433,3975024,0
2010-06-16,6.6949,6.7141,6.2305,6.2403,3002113,0
2010-06-17,6.3081,6.4627,6.1918,6.2111,2120819,0
2010-06-18,6.2595,6.424,6.2403,6.2886,1549915,0
2010-06-21,6.4047,6.5015,6.269,6.269,1515932,0
2010-06-22,6.2983,6.3465,6.2111,6.2305,1664607,0
2010-06-23,6.2305,6.4918,6.1241,6.3949,1365885,0
2010-06-24,6.366,6.366,6.2111,6.2595,952937,0
2010-06-25,6.2788,6.3369,6.153,6.2305,1018587,0
2010-06-28,6.2983,6.366,6.1918,6.269,765209,0
2010-06-29,6.1724,6.1724,5.8046,5.8435,1509712,0
2010-06-30,5.8811,6.0265,5.8035,5.8424,942221,0
2010-07-01,5.8917,5.9112,5.679,5.8821,875606,0
2010-07-02,5.8727,5.9403,5.7661,5.863,732366,0
2010-07-06,5.9306,5.9887,5.6405,5.6593,851888,0
2010-07-07,5.7085,5.8821,5.6987,5.8532,750815,0
2010-07-08,5.8435,5.9596,5.8435,5.9403,864423,0
2010-07-09,5.95,6.0274,5.863,6.0081,391174,0
2010-07-12,5.9596,6.0177,5.9014,5.9211,385177,0
2010-07-13,6.0274,6.3177,6.0177,6.2983,576219,0
2010-07-14,6.2886,6.3465,6.1432,6.2014,364619,0
2010-07-15,6.2014,6.2208,5.9693,6.0659,512886,0
2010-07-16,6.0369,6.0369,5.7951,5.7951,1036979,0
2010-07-19,5.7951,5.8727,5.6114,5.863,1569581,0
2010-07-20,5.7759,6.0177,5.6888,6.0177,556580,0
2010-07-21,6.0467,6.269,5.9791,6.1724,949090,0
2010-07-22,6.2499,6.4627,6.2403,6.3949,684421,0
2010-07-23,6.3465,6.6661,6.3177,6.6562,815333,0
2010-07-26,6.6562,6.84,6.5983,6.7629,1064164,0
2010-07-27,6.84,6.8592,6.5594,6.5983,768187,0
2010-07-28,6.569,6.6271,6.3563,6.366,551818,0
2010-07-29,6.4531,6.8691,6.4435,6.6757,1272313,0
2010-07-30,6.6271,6.8011,6.5303,6.5303,937978,0
2010-08-02,6.6177,6.9077,6.5787,6.8789,729276,0
2010-08-03,6.8884,6.9947,6.7141,6.84,576959,0
2010-08-04,6.8982,7.101,6.8592,7.101,552668,0
2010-08-05,7.0626,7.101,6.9563,6.9756,295991,0
2010-08-06,6.8884,7.0725,6.8208,7.0142,389667,0
2010-08-09,7.0821,7.0821,6.9851,7.0142,367847,0
2010-08-10,6.9175,6.9464,6.7141,6.84,436155,0
2010-08-11,6.6367,6.7335,6.3853,6.4627,564374,0
2010-08-12,6.3563,6.4722,6.2886,6.424,475593,0
2010-08-13,6.3853,6.424,6.2014,6.2014,475172,0
2010-08-16,6.153,6.3757,6.0467,6.3369,458585,0
2010-08-17,6.366,6.6367,6.3081,6.5204,426481,0
2010-08-18,6.4918,6.5787,6.3949,6.4337,546128,0
2010-08-19,6.424,6.4627,6.2111,6.269,411366,0
2010-08-20,6.2305,6.3949,6.1241,6.3757,357885,0
2010-08-23,6.4047,6.424,6.153,6.153,385812,0
2010-08-24,6.0756,6.3949,5.9887,6.2111,542458,0
2010-08-25,6.1432,6.269,6.0659,6.2499,435105,0
2010-08-26,6.2886,6.4531,6.2111,6.2403,430373,0
2010-08-27,6.3081,6.4047,6.153,6.366,310512,0
2010-08-30,6.2595,6.3757,6.0659,6.0659,362604,0
2010-08-31,6.0651,6.2202,5.9877,6.0458,646085,0
2010-09-01,6.1337,6.3949,6.1047,6.3949,639368,0
2010-09-02,6.366,6.6177,6.3369,6.5884,313826,0
2010-09-03,6.6177,6.7433,6.5303,6.7433,296996,0
2010-09-07,6.6464,6.6757,6.4142,6.4337,318038,0
2010-09-08,6.4627,6.6367,6.4531,6.5015,315504,0
2010-09-09,6.6177,6.6367,6.4435,6.5403,215197,0
2010-09-10,6.5787,6.7916,6.5787,6.7629,363863,0
2010-09-13,6.8496,6.8982,6.7531,6.8789,477122,0
2010-09-14,6.8789,6.8982,6.7238,6.8109,671385,0
2010-09-15,6.8011,6.9367,6.6757,6.8884,267771,0
2010-09-16,6.8884,6.8884,6.6562,6.7238,195168,0
2010-09-17,6.8011,6.8011,6.5204,6.5204,651307,0
2010-09-20,6.5204,6.7335,6.4337,6.6949,854522,0
2010-09-21,6.6757,6.8208,6.5787,6.7045,583258,0
2010-09-22,6.6562,6.7141,6.3177,6.3465,878564,0
2010-09-23,6.2788,6.4627,6.1918,6.3081,743812,0
2010-09-24,6.3853,6.7723,6.3369,6.7629,567978,0
2010-09-27,6.7433,6.7531,6.6079,6.6949,294310,0
2010-09-28,6.7433,6.7531,6.569,6.7433,456607,0
2010-09-29,6.7045,6.8109,6.6271,6.8109,440906,0
2010-09-30,6.84,6.9077,6.6271,6.7723,400717,0
2010-10-01,6.7433,6.9367,6.6464,6.9175,486201,0
2010-10-04,6.9077,6.9659,6.7141,6.8306,316981,0
2010-10-05,6.9269,7.0725,6.84,7.0335,485605,0
2010-10-06,7.0044,7.1302,6.9077,6.9756,445755,0
2010-10-07,7.0432,7.0725,6.8109,6.8109,617357,0
2010-10-08,6.8789,6.9367,6.8109,6.8496,982309,0
2010-10-11,6.8306,7.0821,6.7916,6.9659,299676,0
2010-10-12,6.9659,6.9851,6.7916,6.8884,427048,0
2010-10-13,6.9175,7.1108,6.8592,6.9947,686070,0
2010-10-14,7.0044,7.0527,6.8789,6.9563,686476,0
2010-10-15,6.9947,7.0527,6.8691,6.9269,299178,0
2010-10-18,6.9464,7.0044,6.8982,6.9659,310822,0
2010-10-19,6.8496,7.0821,6.7916,6.8306,438860,0
2010-10-20,6.8592,6.9756,6.8306,6.8884,391917,0
2010-10-21,6.9269,7.0142,6.7433,6.8592,683922,0
2010-10-22,6.8592,6.9563,6.8496,6.9367,415775,0
2010-10-25,6.9659,7.0725,6.8496,7.0725,742047,0
2010-10-26,7.0044,7.0725,6.6852,6.7629,1594685,0
2010-10-27,6.6852,6.8496,6.4722,6.8109,2882976,0
2010-10-28,6.7818,6.8208,6.4337,6.482,1084417,0
2010-10-29,6.4732,6.7255,6.4248,6.6578,556144,0
2010-11-01,6.6661,6.7531,6.5787,6.6367,749301,0
2010-11-02,6.7238,6.8208,6.6367,6.8109,549050,0
2010-11-03,6.8208,6.9175,6.7433,6.8306,547783,0
2010-11-04,6.9269,7.024,6.8884,7.024,460106,0
2010-11-05,7.0044,7.0917,6.8982,7.0527,490648,0
2010-11-08,7.0142,7.0626,6.9077,7.0142,272833,0
2010-11-09,7.0044,7.0725,6.7818,6.8306,417219,0
2010-11-10,6.8306,7.0821,6.7916,7.0725,802208,0
2010-11-11,6.9756,7.1108,6.9659,7.101,464662,0
2010-11-12,7.0142,7.1108,6.9659,7.0044,368695,0
2010-11-15,7.0335,7.0917,6.9756,7.0432,253983,0
2010-11-16,6.9851,7.0335,6.7818,6.8789,394806,0
2010-11-17,6.8691,7.0142,6.8691,6.9851,371843,0
2010-11-18,7.0725,7.4303,7.0044,7.401,1500901,0
2010-11-19,7.3724,7.7012,7.1981,7.4401,959958,0
2010-11-22,7.3913,7.4689,7.2076,7.3627,321829,0
2010-11-23,7.2464,7.2946,7.1591,7.2756,516885,0
2010-11-24,7.3724,7.4594,7.3334,7.4107,266845,0
2010-11-26,7.3816,7.5559,7.3724,7.4786,120397,0
2010-11-29,7.401,7.5365,7.3238,7.4882,226865,0
2010-11-30,7.3733,7.5282,7.3539,7.4119,345296,0
2010-12-01,7.5171,7.6044,7.4882,7.5268,328997,0
2010-12-02,7.4979,7.643,7.4689,7.5755,254055,0
2010-12-03,7.5755,7.6236,7.5074,7.5948,393338,0
2010-12-06,7.5948,7.9719,7.5365,7.9235,477702,0
2010-12-07,7.9719,8.1364,7.8946,8.0686,558758,0
2010-12-08,8.0686,8.0783,7.585,7.585,741849,0
2010-12-09,7.6332,7.7207,7.4979,7.6913,379432,0
2010-12-10,7.7207,7.9235,7.6529,7.8268,356242,0
2010-12-13,7.8367,7.8367,7.7012,7.7302,747851,0
2010-12-14,7.7687,7.7784,7.7109,7.7589,229355,0
2010-12-15,7.7589,7.8268,7.5559,7.6913,582191,0
2010-12-16,7.6816,7.7687,7.5948,7.7397,475672,0
2010-12-17,7.7207,7.9235,7.585,7.9138,551497,0
2010-12-20,7.9042,8.1364,7.9042,7.9334,1181249,0
2010-12-21,7.9911,8.1458,7.9719,8.1364,1807277,0
2010-12-22,8.1558,8.2042,7.9042,7.9911,731727,0
2010-12-23,8.0107,8.088,7.9431,8.0009,288767,0
2010-12-27,7.9624,8.117,7.8847,8.059,217526,0
2010-12-28,8.0783,8.0783,7.8463,7.9719,200337,0
2010-12-29,7.9644,7.9739,7.877,7.877,259106,0
2010-12-30,7.8481,8.0226,7.8481,7.9353,306657,0
2010-12-31,7.8854,7.9731,7.7981,7.808,268148,0
2011-01-03,7.8656,8.0979,7.8367,7.9431,387285,0
2011-01-04,7.9719,7.9719,7.643,7.7978,1766851,0
2011-01-05,7.7882,8.0399,7.7589,7.9911,1624683,0
2011-01-06,7.9719,8.03,7.8751,7.9334,350792,0
2011-01-07,8.0009,8.0009,7.6624,7.8171,318580,0
2011-01-10,7.7687,7.8171,7.6332,7.7397,395366,0
2011-01-11,7.7687,7.8946,7.6913,7.7589,454775,0
2011-01-12,7.8463,7.8463,7.6816,7.8367,311502,0
2011-01-13,7.8171,7.9042,7.7493,7.9042,358587,0
2011-01-14,7.8751,7.9235,7.7784,7.8558,660794,0
2011-01-18,7.8463,7.8558,7.7109,7.7589,454440,0
2011-01-19,7.7302,7.7687,7.585,7.6044,467413,0
2011-01-20,7.5365,7.7302,7.4979,7.6137,467468,0
2011-01-21,7.6332,7.6816,7.4689,7.4882,402835,0
2011-01-24,7.4594,7.6137,7.4401,7.4786,576730,0
2011-01-25,7.4498,7.5268,7.3238,7.4203,412932,0
2011-01-26,7.1981,7.2367,6.8982,7.0917,2267077,0
2011-01-27,7.0335,7.3042,7.0142,7.2657,1225367,0
2011-01-28,7.2268,7.2946,7.0432,7.2173,957194,0
2011-01-31,7.2147,7.2147,7.069,7.1077,524464,0
2011-02-01,7.14,7.3432,7.1302,7.2852,896107,0
2011-02-02,7.2756,7.3724,7.169,7.3042,910219,0
2011-02-03,7.2756,7.4303,7.2076,7.4107,640138,0
2011-02-04,7.3627,7.3913,7.2559,7.3627,373729,0
2011-02-07,7.353,7.643,7.2756,7.4882,866130,0
2011-02-08,7.4689,7.5559,7.401,7.5559,376765,0
2011-02-09,7.4979,7.7397,7.4979,7.7109,624835,0
2011-02-10,7.6913,7.7978,7.643,7.6721,346799,0
2011-02-11,7.6529,7.7493,7.5755,7.6913,750276,0
2011-02-14,7.6913,7.7687,7.6236,7.7109,401721,0
2011-02-15,7.6816,7.7207,7.643,7.6624,452537,0
2011-02-16,7.7397,7.7589,7.6236,7.7012,330461,0
2011-02-18,7.8268,7.9529,7.7302,7.8751,428412,0
2011-02-22,7.7882,7.7882,7.5365,7.5464,667459,0
2011-02-23,7.5365,7.585,7.2852,7.3139,852163,0
2011-02-24,7.3042,7.4401,7.1885,7.3238,881620,0
2011-02-25,7.401,7.5559,7.353,7.5171,1169578,0
2011-02-28,7.4413,7.5477,7.4022,7.4895,408958,0
2011-03-01,7.4882,7.5268,7.1302,7.2657,1118969,0
2011-03-02,7.2367,7.3913,7.1788,7.3139,659227,0
2011-03-03,7.4107,7.4498,7.3238,7.4203,828395,0
2011-03-04,7.401,7.4401,7.2559,7.3334,568862,0
2011-03-07,7.3334,7.3816,7.0725,7.1108,1289060,0
2011-03-08,7.1205,7.2559,7.0917,7.1981,651617,0
2011-03-09,7.1981,7.3432,7.169,7.2559,828044,0
2011-03-10,7.1788,7.3627,7.1302,7.3334,753997,0
2011-03-11,7.2946,7.4498,7.2464,7.3913,462120,0
2011-03-14,7.3432,7.6529,7.3139,7.4107,1600399,0
2011-03-15,7.2852,7.3432,6.7433,6.7629,1767966,0
2011-03-16,6.7045,6.7916,6.4627,6.4627,1160007,0
2011-03-17,6.5983,6.6464,6.385,6.385,625468,0
2011-03-18,6.482,6.6079,6.424,6.5303,2007942,0
2011-03-21,6.6079,6.6852,6.5983,6.6562,458572,0
2011-03-22,6.6661,6.7141,6.5594,6.6079,370842,0
2011-03-23,6.569,6.6079,6.4337,6.569,625845,0
2011-03-24,6.6271,6.6757,6.5403,6.569,670327,0
2011-03-25,6.6271,6.7818,6.6079,6.6661,594108,0
2011-03-28,6.6661,6.7238,6.6562,6.6562,359532,0
2011-03-29,6.6852,6.7238,6.5787,6.6177,568444,0
2011-03-30,6.6464,6.7045,6.569,6.6562,939437,0
2011-03-31,6.6897,6.7284,6.5632,6.6022,463237,0
2011-04-01,6.6271,6.7045,6.5499,6.5594,1229986,0
2011-04-04,6.6079,6.8592,6.5884,6.84,1235726,0
2011-04-05,6.8403,6.9469,6.7919,6.8888,581578,0
2011-04-06,6.9175,6.9659,6.8496,6.8884,383456,0
2011-04-07,6.8496,6.9659,6.8208,6.8306,488537,0
2011-04-08,6.8982,6.9563,6.8208,6.8208,367843,0
2011-04-11,6.8208,6.8496,6.6271,6.6464,431736,0
2011-04-12,6.5498,6.6177,6.4625,6.5203,1118068,0
2011-04-13,6.5594,6.6177,6.3757,6.3949,1469667,0
2011-04-14,6.3757,6.4918,6.3369,6.4435,508425,0
2011-04-15,6.424,6.5403,6.4142,6.5403,437613,0
2011-04-18,6.3369,6.5113,6.3081,6.5015,379776,0
2011-04-19,6.5403,6.6271,6.424,6.5015,269582,0
2011-04-20,6.6079,6.8592,6.5594,6.7629,843514,0
2011-04-21,6.7818,6.8208,6.6367,6.7531,658182,0
2011-04-25,6.7238,6.8109,6.5787,6.7723,811159,0
2011-04-26,6.8011,6.9077,6.7433,6.7531,471916,0
2011-04-27,6.7531,6.8691,6.5204,6.6661,1353192,0
2011-04-28,6.6367,6.8884,6.6367,6.8592,1566985,0
2011-04-29,6.816,6.8451,6.4369,6.8451,1234620,0
2011-05-02,6.84,6.9659,6.7141,6.7629,1238410,0
2011-05-03,6.7631,6.782,6.5884,6.6367,464642,0
2011-05-04,6.6563,6.6758,6.5203,6.5786,617349,0
2011-05-05,6.5402,6.7533,6.5402,6.6853,587585,0
2011-05-06,6.7919,6.8695,6.6758,6.7435,726469,0
2011-05-09,6.7335,6.7433,6.4337,6.4531,1240785,0
2011-05-10,6.5203,6.8499,6.5013,6.8499,668898,0
2011-05-11,6.8014,6.8499,6.5498,6.5689,623911,0
2011-05-12,6.5498,6.8014,6.5498,6.7725,419877,0
2011-05-13,6.7631,6.8211,6.6367,6.6367,254305,0
2011-05-16,6.6079,6.782,6.5884,6.6271,393932,0
2011-05-17,6.5786,6.6853,6.5498,6.6177,768032,0
2011-05-18,6.6271,6.8499,6.6271,6.7239,999811,0
2011-05-19,6.7631,6.8014,6.6177,6.6177,567429,0
2011-05-20,6.5786,6.782,6.5786,6.5884,598193,0
2011-05-23,6.5013,6.6271,6.4916,6.5402,408013,0
2011-05-24,6.5402,6.5884,6.3753,6.385,857018,0
2011-05-25,6.3657,6.5402,6.3657,6.4916,1488491,0
2011-05-26,6.472,6.6464,6.3946,6.6271,467664,0
2011-05-27,6.6563,6.6853,6.5013,6.5884,265297,0
2011-05-31,6.6283,6.6479,6.5215,6.5606,695444,0
2011-06-01,6.5402,6.6079,6.3946,6.3946,670151,0
2011-06-02,6.3946,6.4625,6.3076,6.4237,412082,0
2011-06-03,6.2978,6.3268,6.1912,6.2008,687577,0
2011-06-06,6.1912,6.2105,6.0651,6.133,449711,0
2011-06-07,6.2105,6.3172,6.1234,6.1425,732995,0
2011-06-08,6.1234,6.3172,6.0847,6.2008,567849,0
2011-06-09,6.2397,6.2783,6.0945,6.1137,401949,0
2011-06-10,6.0945,6.1816,6.0265,6.0556,494908,0
2011-06-13,6.0847,6.2881,6.0847,6.2105,545696,0
2011-06-14,6.2881,6.3946,6.2105,6.3365,689514,0
2011-06-15,6.259,6.3076,6.1039,6.1425,446666,0
2011-06-16,6.1529,6.2307,6.0364,6.1627,472369,0
2011-06-17,6.2008,6.2685,6.0458,6.0847,763343,0
2011-06-20,6.0651,6.2105,5.9973,6.1912,679140,0
2011-06-21,6.2202,6.3753,6.1621,6.1816,855294,0
2011-06-22,6.1524,6.3365,6.133,6.2105,537239,0
2011-06-23,6.133,6.1717,6.0168,6.1425,635223,0
2011-06-24,6.1524,6.2397,5.9296,5.9586,999035,0
2011-06-27,6.0168,6.1912,5.9781,6.1039,773253,0
2011-06-28,6.1039,6.2105,6.0556,6.1425,503901,0
2011-06-29,6.1621,6.2008,6.0748,6.133,493977,0
2011-06-30,5.6396,6.1062,5.6396,6.0285,1559232,0
2011-07-01,6.0651,6.2397,6.0556,6.2202,907677,0
2011-07-05,6.2299,6.2494,6.1816,6.2105,402788,0
2011-07-06,6.2209,6.3374,6.1529,6.2405,530088,0
2011-07-07,6.3268,6.5111,6.3076,6.472,595187,0
2011-07-08,6.4044,6.4139,6.2202,6.3753,610594,0
2011-07-11,6.3268,6.5498,6.2978,6.5203,1278671,0
2011-07-12,6.5215,6.7061,6.4732,6.5025,753439,0
2011-07-13,6.5786,6.6758,6.4529,6.5013,488774,0
2011-07-14,6.5013,6.5884,6.3172,6.3461,528989,0
2011-07-15,6.3461,6.4625,6.2202,6.3268,619360,0
2011-07-18,6.3172,6.385,6.2008,6.2105,496891,0
2011-07-19,6.2791,6.3471,6.2405,6.2693,875815,0
2011-07-20,6.2978,6.4237,6.259,6.4237,472758,0
2011-07-21,6.4625,6.5203,6.3657,6.3946,638353,0
2011-07-22,6.4044,6.4529,6.3172,6.3268,548839,0
2011-07-25,6.2881,6.3559,6.2397,6.259,698246,0
2011-07-26,6.289,6.3665,6.2015,6.3276,571959,0
2011-07-27,6.4139,6.5593,5.9781,6.1425,2005727,0
2011-07-28,6.1143,6.2307,6.0753,6.095,1121491,0
2011-07-29,6.0577,6.2229,6.0188,6.1548,753132,0
2011-08-01,6.259,6.3172,6.0748,6.2105,1034790,0
2011-08-02,6.1724,6.2987,6.0269,6.0656,845227,0
2011-08-03,6.0651,6.1816,5.9393,6.1621,669334,0
2011-08-04,6.0753,6.1529,5.8231,5.8231,967126,0
2011-08-05,5.8908,6.2501,5.6971,6.0852,1807239,0
2011-08-08,5.9298,6.0852,5.2213,5.2213,1801763,0
2011-08-09,5.3381,5.7071,5.1438,5.7071,1417541,0
2011-08-10,5.5126,5.6,5.202,5.202,1251619,0
2011-08-11,5.27,5.4253,5.1049,5.2989,1566199,0
2011-08-12,5.3667,5.4543,5.1728,5.3863,775273,0
2011-08-15,5.4349,5.7939,5.4057,5.7939,910265,0
2011-08-16,5.6675,5.8133,5.532,5.7355,917864,0
2011-08-17,5.7454,5.8035,5.5707,5.5707,517641,0
2011-08-18,5.3863,5.3863,5.1148,5.1244,927229,0
2011-08-19,5.0564,5.2603,5.0469,5.0564,795379,0
2011-08-22,5.1632,5.2795,4.9594,4.9885,563966,0
2011-08-23,5.0078,5.2506,4.9594,5.2506,699596,0
2011-08-24,5.2506,5.4156,5.1438,5.3184,1116554,0
2011-08-25,5.3477,5.3765,5.1921,5.2213,790894,0
2011-08-26,5.1921,5.3184,5.1049,5.1824,746800,0
2011-08-29,5.27,5.5029,5.2408,5.4543,1187196,0
2011-08-30,5.4057,5.4932,5.3477,5.4446,860594,0
2011-08-31,5.4938,5.5714,5.4354,5.4548,897058,0
2011-09-01,5.4349,5.4932,5.3282,5.3381,833326,0
2011-09-02,5.2507,5.2507,5.0561,5.095,714723,0
2011-09-06,5.4832,5.4832,5.1632,5.27,1199968,0
2011-09-07,5.3863,5.4737,5.3085,5.4737,747777,0
2011-09-08,5.4057,5.5223,5.4057,5.4832,699761,0
2011-09-09,5.4253,5.4737,5.2892,5.3477,936542,0
2011-09-12,5.2506,5.4349,5.1921,5.3381,513968,0
2011-09-13,5.3477,5.4932,5.3184,5.4446,407916,0
2011-09-14,5.4932,5.6675,5.3863,5.6,543202,0
2011-09-15,5.6577,5.6577,5.5223,5.6387,348977,0
2011-09-16,5.6971,5.7746,5.6481,5.755,587819,0
2011-09-19,5.6577,5.8231,5.5902,5.7355,725306,0
2011-09-20,5.755,5.8329,5.6774,5.6774,581040,0
2011-09-21,5.6971,5.7649,5.4737,5.4737,638048,0
2011-09-22,5.27,5.4932,5.0175,5.037,1777478,0
2011-09-23,5.0564,5.27,4.9885,5.0469,1839443,0
2011-09-26,5.0951,5.2117,4.9496,5.2117,771086,0
2011-09-27,5.3381,5.5902,5.2506,5.4057,634432,0
2011-09-28,5.396,5.396,5.0951,5.0951,477646,0
2011-09-29,5.2506,5.2989,5.027,5.2117,427291,0
2011-09-30,5.1127,5.2002,4.9958,5.0152,514411,0
2011-10-03,4.9594,5.1049,4.5905,4.5905,699867,0
2011-10-04,4.5615,5.202,4.5615,5.1728,705207,0
2011-10-05,5.1437,5.2507,5.0561,5.2311,572979,0
2011-10-06,5.1921,5.416,5.1532,5.416,566541,0
2011-10-07,5.4349,5.4349,5.2117,5.2408,396047,0
2011-10-10,5.3765,5.4543,5.2795,5.3863,652172,0
2011-10-11,5.3573,5.5126,5.3573,5.4156,405724,0
2011-10-12,5.4737,5.5902,5.4543,5.5126,677787,0
2011-10-13,5.4932,5.5126,5.2795,5.4156,371806,0
2011-10-14,5.4737,5.5414,5.4253,5.5126,271648,0
2011-10-17,5.4349,5.4832,5.3381,5.3765,533460,0
2011-10-18,5.396,5.4639,5.2117,5.4156,556619,0
2011-10-19,5.396,5.4543,5.231,5.27,335089,0
2011-10-20,5.2989,5.3863,5.1438,5.3863,291469,0
2011-10-21,5.4932,5.4932,5.3667,5.4737,406776,0
2011-10-24,5.4832,5.5126,5.4253,5.4832,575916,0
2011-10-25,5.4257,5.4938,5.3285,5.3384,365465,0
2011-10-26,5.4639,5.4932,5.2989,5.4832,402073,0
2011-10-27,5.7163,5.8908,5.3282,5.8133,1599135,0
2011-10-28,5.445,5.873,5.0074,5.7463,772776,0
2011-10-31,5.6192,5.7552,5.5702,5.6385,425544,0
2011-11-01,5.367,5.591,5.367,5.4257,641061,0
2011-11-02,5.5414,5.5707,5.3863,5.5414,582480,0
2011-11-03,5.5421,5.6104,5.3964,5.5327,501291,0
2011-11-04,5.4644,5.5034,5.3576,5.4644,312618,0
2011-11-07,5.4639,5.4639,5.2892,5.3863,277531,0
2011-11-08,5.4354,5.5229,5.3285,5.4938,462238,0
2011-11-09,5.3285,5.4257,5.2214,5.2311,932447,0
2011-11-10,5.348,5.367,5.2311,5.3186,745568,0
2011-11-11,5.3964,5.3964,5.3384,5.3576,265504,0
2011-11-14,5.3186,5.348,5.1337,5.1437,812349,0
2011-11-15,5.1047,5.2311,5.0466,5.1921,763261,0
2011-11-16,5.1243,5.2117,5.0466,5.0756,551735,0
2011-11-17,5.0561,5.1047,4.9783,4.9978,449899,0
2011-11-18,4.9978,5.1532,4.9783,5.1243,412559,0
2011-11-21,5.0074,5.0756,4.9881,5.0367,445200,0
2011-11-22,5.0466,5.1147,4.9881,5.0466,450958,0
2011-11-23,5.0074,5.0267,4.8619,4.9688,529007,0
2011-11-25,4.9395,5.0267,4.8619,4.8619,197090,0
2011-11-28,4.9978,5.1437,4.9978,5.1437,508510,0
2011-11-29,5.1437,5.1532,5.0074,5.095,316907,0
2011-11-30,5.317,5.5025,5.2974,5.4927,641390,0
2011-12-01,5.4838,5.5518,5.3768,5.3867,241221,0
2011-12-02,5.4838,5.581,5.4548,5.4938,283960,0
2011-12-05,5.5714,5.6396,5.4938,5.5229,765914,0
2011-12-06,5.5229,5.5615,5.4548,5.4742,277742,0
2011-12-07,5.4257,5.4938,5.3285,5.4354,458429,0
2011-12-08,5.3964,5.4548,5.2796,5.2894,395004,0
2011-12-09,5.3186,5.5229,5.2991,5.4938,545151,0
2011-12-12,5.416,5.5421,5.3964,5.4938,500796,0
2011-12-13,5.5327,5.5421,5.2604,5.3087,501548,0
2011-12-14,5.2507,5.3384,5.202,5.2991,292081,0
2011-12-15,5.3768,5.5327,5.3186,5.5034,557699,0
2011-12-16,5.4938,5.5421,5.3087,5.367,910053,0
2011-12-19,5.4354,5.5421,5.3087,5.3186,402335,0
2011-12-20,5.4257,5.5034,5.3964,5.4938,813698,0
2011-12-21,5.4644,5.5229,5.445,5.4938,596908,0
2011-12-22,5.5327,5.649,5.5327,5.581,344384,0
2011-12-23,5.6104,5.6104,5.5615,5.591,291866,0
2011-12-27,5.5615,5.591,5.5518,5.5518,374618,0
2011-12-28,5.5229,5.591,5.4548,5.4644,426544,0
2011-12-29,5.5132,5.5421,5.3867,5.4061,533112,0
2011-12-30,5.3867,5.4061,5.3285,5.3768,479284,0
2012-01-03,5.4938,5.5421,5.3964,5.4938,558948,0
2012-01-04,5.4742,5.5327,5.4548,5.4548,466821,0
2012-01-05,5.3964,5.5034,5.3285,5.4938,339087,0
2012-01-06,5.4644,5.5327,5.4354,5.4644,719394,0
2012-01-09,5.5132,5.5229,5.445,5.4838,215876,0
2012-01-10,5.5518,5.5518,5.4548,5.4838,541623,0
2012-01-11,5.4824,5.6093,5.4437,5.5702,762068,0
2012-01-12,5.6192,5.7748,5.5022,5.7748,322643,0
2012-01-13,5.7173,5.7757,5.6882,5.7365,214504,0
2012-01-17,5.7845,5.8235,5.7163,5.7355,264693,0
2012-01-18,5.7853,6.0673,5.7463,6.038,488538,0
2012-01-19,6.0478,6.077,5.9216,5.9312,220333,0
2012-01-20,5.9117,5.9799,5.8825,5.9508,176486,0
2012-01-23,5.9701,6.0092,5.8534,5.892,156899,0
2012-01-24,5.873,6.038,5.8437,6.0285,275297,0
2012-01-25,5.8534,6.2714,5.8534,6.2425,744511,0
2012-01-26,6.4853,6.5925,6.2521,6.291,720815,0
2012-01-27,6.2713,6.5051,6.2713,6.5051,472173,0
2012-01-30,6.4077,6.4369,6.291,6.3785,393369,0
2012-01-31,6.398,6.5344,6.3396,6.5148,520472,0
2012-02-01,6.5535,6.68,6.3979,6.5729,1430507,0
2012-02-02,6.5729,6.7964,6.5438,6.7089,638158,0
2012-02-03,6.8069,6.8069,6.6997,6.6997,795164,0
2012-02-06,6.6606,6.6606,6.427,6.4563,680038,0
2012-02-07,6.4759,6.6218,6.3882,6.583,250514,0
2012-02-08,6.583,6.583,6.4271,6.5148,289390,0
2012-02-09,6.5051,6.5244,6.2811,6.2909,902935,0
2012-02-10,6.213,6.2909,6.1642,6.2423,882472,0
2012-02-13,6.32,6.3687,6.2519,6.3493,311587,0
2012-02-14,6.3687,6.4466,6.2713,6.359,306505,0
2012-02-15,6.3785,6.3785,6.1446,6.1839,733533,0
2012-02-16,6.1935,6.2423,6.0473,6.2423,1554652,0
2012-02-17,6.2713,6.32,6.2325,6.3007,956088,0
2012-02-21,6.3297,6.583,6.3297,6.4954,677894,0
2012-02-22,6.4759,6.5635,6.4078,6.437,474239,0
2012-02-23,6.4662,6.6123,6.398,6.5538,628033,0
2012-02-24,6.5732,6.6026,6.4855,6.5441,347031,0
2012-02-27,6.5148,6.5344,6.3396,6.3396,762875,0
2012-02-28,6.3687,6.6413,6.3687,6.5344,556510,0
2012-02-29,6.5952,6.6048,6.3804,6.3804,427238,0
2012-03-01,6.4271,6.4662,6.3297,6.3297,428155,0
2012-03-02,6.3493,6.3493,6.2325,6.2615,622710,0
2012-03-05,6.3007,6.3396,6.2423,6.3105,379628,0
2012-03-06,6.2713,6.3007,6.174,6.2325,412031,0
2012-03-07,6.1935,6.6413,6.1935,6.6026,664977,0
2012-03-08,6.6511,6.9629,6.5732,6.8266,992237,0
2012-03-09,6.8167,6.9238,6.7095,6.8167,551581,0
2012-03-12,6.8362,6.8556,6.7192,6.729,472909,0
2012-03-13,6.8069,6.9433,6.7095,6.9335,595410,0
2012-03-14,6.9335,6.9629,6.7486,6.8069,441846,0
2012-03-15,6.8266,6.8556,6.6902,6.7971,329732,0
2012-03-16,6.8069,7.0895,6.7778,7.0308,974312,0
2012-03-19,7.0308,7.099,6.992,7.0701,537892,0
2012-03-20,6.9823,7.0212,6.8753,6.8753,427313,0
2012-03-21,6.9043,6.9335,6.7778,6.8069,487806,0
2012-03-22,6.7682,6.7971,6.6218,6.7192,343525,0
2012-03-23,6.7192,6.7875,6.5732,6.7389,611827,0
2012-03-26,6.8459,6.8947,6.7778,6.8947,482003,0
2012-03-27,6.8753,6.9726,6.8459,6.885,476830,0
2012-03-28,6.8753,6.8753,6.7095,6.729,390054,0
2012-03-29,6.6902,6.7192,6.4954,6.6997,394690,0
2012-03-30,6.7682,6.7778,6.5732,6.583,205764,0
2012-04-02,6.5441,6.9433,6.5244,6.9433,695253,0
2012-04-03,6.9433,6.9433,6.6997,6.7389,344259,0
2012-04-04,6.6339,6.6928,6.5658,6.6048,452416,0
2012-04-05,6.6438,6.7804,6.5755,6.7414,309910,0
2012-04-09,6.6413,6.6709,6.437,6.5244,574730,0
2012-04-10,6.5244,6.5244,6.2325,6.2519,618758,0
2012-04-11,6.3493,6.4078,6.2909,6.4078,386144,0
2012-04-12,6.437,6.5538,6.3785,6.5244,281905,0
2012-04-13,6.4662,6.4662,6.2519,6.3785,388543,0
2012-04-16,6.3493,6.4271,6.213,6.3493,385526,0
2012-04-17,6.3804,6.5755,6.3707,6.5267,369716,0
2012-04-18,6.5051,6.5244,6.3687,6.5051,256725,0
2012-04-19,6.4855,6.5732,6.359,6.398,249438,0
2012-04-20,6.4954,6.5538,6.437,6.5441,296492,0
2012-04-23,6.4174,6.437,6.3007,6.4078,327688,0
2012-04-24,6.4078,6.5732,6.3493,6.5732,410576,0
2012-04-25,6.5732,6.7682,6.4954,6.7486,429461,0
2012-04-26,6.7095,6.7971,6.6315,6.7971,348284,0
2012-04-27,5.7853,5.8924,5.0341,5.8244,4953322,0
2012-04-30,5.8235,6.0086,5.8038,5.9695,1235167,0
2012-05-01,5.9317,6.1073,5.9317,6.0585,1927679,0
2012-05-02,5.9889,6.0865,5.8914,6.0865,575345,0
2012-05-03,6.0682,6.0682,5.8046,5.8635,608967,0
2012-05-04,5.8439,5.8924,5.7171,5.7757,645539,0
2012-05-07,5.7355,5.8429,5.6772,5.8038,482621,0
2012-05-08,5.6779,5.7462,5.5804,5.6198,859360,0
2012-05-09,5.5509,5.5804,5.4827,5.4927,640776,0
2012-05-10,5.5607,5.5607,5.395,5.395,569520,0
2012-05-11,5.3561,5.395,5.2974,5.307,547764,0
2012-05-14,5.2291,5.3755,5.2291,5.317,452771,0
2012-05-15,5.2876,5.4048,5.2781,5.317,357083,0
2012-05-16,5.327,5.4048,5.2876,5.2974,360126,0
2012-05-17,5.2876,5.317,5.1707,5.1707,367801,0
2012-05-18,5.1805,5.2586,5.0926,5.1805,497952,0
2012-05-21,5.2196,5.307,5.1415,5.2876,238473,0
2012-05-22,5.2684,5.4341,5.1315,5.151,316761,0
2012-05-23,5.1222,5.2684,5.1123,5.2291,221041,0
2012-05-24,5.2586,5.2781,5.1315,5.2196,192270,0
2012-05-25,5.2391,5.2684,5.1315,5.2684,353283,0
2012-05-29,5.2974,5.4147,5.2974,5.4048,211711,0
2012-05-30,5.3755,5.395,5.307,5.3656,304722,0
2012-05-31,5.3755,5.4244,5.327,5.3853,264071,0
2012-06-01,5.2781,5.395,5.2196,5.2196,254212,0
2012-06-04,5.2684,5.3755,5.1805,5.2586,330167,0
2012-06-05,5.2098,5.307,5.1609,5.2489,170561,0
2012-06-06,5.3561,5.4048,5.327,5.3656,334395,0
2012-06-07,5.4633,5.6295,5.3853,5.4633,294398,0
2012-06-08,5.4244,5.5607,5.4147,5.522,138380,0
2012-06-11,5.5607,5.6098,5.3853,5.3853,262294,0
2012-06-12,5.4244,5.4731,5.3466,5.4537,254806,0
2012-06-13,5.4537,5.4537,5.2974,5.2974,300428,0
2012-06-14,5.2876,5.4439,5.2781,5.4341,287151,0
2012-06-15,5.3656,5.4827,5.3466,5.3561,855211,0
2012-06-18,5.327,5.4147,5.2196,5.2489,334422,0
2012-06-19,5.2974,5.5903,5.2974,5.5509,262868,0
2012-06-20,5.522,5.7171,5.522,5.6581,191392,0
2012-06-21,5.6878,5.6978,5.4537,5.522,277455,0
2012-06-22,5.5607,5.668,5.5318,5.5707,316569,0
2012-06-25,5.5025,5.5707,5.4439,5.5025,184374,0
2012-06-26,5.5025,5.6098,5.395,5.4633,211289,0
2012-06-27,5.4731,5.6001,5.4537,5.5123,244912,0
2012-06-28,5.4537,5.6098,5.3656,5.4731,219534,0
2012-06-29,5.6391,5.8244,5.6098,5.7658,374438,0
2012-07-02,5.7757,5.9804,5.6779,5.9804,329108,0
2012-07-03,5.9804,6.0977,5.922,6.0585,357771,0
2012-07-05,6.0292,6.1073,5.9607,6.078,380138,0
2012-07-06,6.0099,6.1073,5.9902,6.078,294864,0
2012-07-09,6.0585,6.2244,6,6.2048,359182,0
2012-07-10,6.2535,6.2633,6,6.0487,280705,0
2012-07-11,6.0682,6.078,5.4147,5.522,1269781,0
2012-07-12,5.2781,5.4048,5.2098,5.327,934873,0
2012-07-13,5.3561,5.3853,5.2391,5.2684,441603,0
2012-07-16,5.2391,5.2974,5.0731,5.2586,1787406,0
2012-07-17,5.2876,5.3466,5.1707,5.2586,564496,0
2012-07-18,5.2586,5.4439,5.2291,5.4341,529480,0
2012-07-19,5.4633,5.5025,5.4048,5.4827,209421,0
2012-07-20,5.4147,5.4633,5.3755,5.4341,222851,0
2012-07-23,5.327,5.4439,5.2876,5.4048,286902,0
2012-07-24,5.4341,5.4633,5.3466,5.3656,254655,0
2012-07-25,5.3853,5.4341,5.2876,5.317,195582,0
2012-07-26,5.4048,5.4439,5.327,5.395,282686,0
2012-07-27,5.4927,5.7268,5.1707,5.4147,563115,0
2012-07-30,5.4048,5.4244,5.2781,5.307,699196,0
2012-07-31,5.307,5.4633,5.307,5.3561,357615,0
2012-08-01,5.3853,5.4147,5.2391,5.2391,538218,0
2012-08-02,5.2098,5.3466,5.1805,5.1805,293814,0
2012-08-03,5.2291,5.327,5.2291,5.2586,318377,0
2012-08-06,5.2684,5.3755,5.2196,5.327,336561,0
2012-08-07,5.3561,5.4633,5.3561,5.395,416381,0
2012-08-08,5.395,5.5509,5.395,5.4633,266436,0
2012-08-09,5.4827,5.4827,5.3755,5.4147,255545,0
2012-08-10,5.3853,5.6098,5.3561,5.5903,705092,0
2012-08-13,5.5903,5.7268,5.5607,5.7171,342507,0
2012-08-14,5.756,5.8924,5.7363,5.8731,575759,0
2012-08-15,5.8536,6.0196,5.8046,5.9902,367522,0
2012-08-16,5.9804,6.0099,5.8633,5.8922,260689,0
2012-08-17,5.8827,6.0099,5.8633,6.0099,329987,0
2012-08-20,6,6.0196,5.8827,6,222584,0
2012-08-21,6.0099,6.2444,5.9707,6.0881,461513,0
2012-08-22,6.0586,6.1858,6.0293,6.166,181018,0
2012-08-23,6.1367,6.1465,6.0683,6.0683,116951,0
2012-08-24,6,6.0683,5.5994,5.6675,1601311,0
2012-08-27,5.7166,5.7556,5.6289,5.6385,657984,0
2012-08-28,5.6479,5.7166,5.6192,5.6479,435789,0
2012-08-29,5.6873,5.6973,5.6289,5.6289,346302,0
2012-08-30,5.6092,5.6575,5.5994,5.6092,204821,0
2012-08-31,5.7264,5.7556,5.5994,5.6192,1036377,0
2012-09-04,5.6092,5.7264,5.5407,5.6385,1657310,0
2012-09-05,5.6675,5.6873,5.6092,5.6289,428629,0
2012-09-06,5.6675,5.7166,5.6575,5.6774,762959,0
2012-09-07,5.7166,5.7753,5.6774,5.7166,448923,0
2012-09-10,5.6973,5.7654,5.6873,5.7264,325711,0
2012-09-11,5.7359,5.873,5.6973,5.8339,220211,0
2012-09-12,5.8339,5.873,5.7556,5.8437,664612,0
2012-09-13,5.8241,5.8922,5.8142,5.8437,800838,0
2012-09-14,5.8633,6.1075,5.8633,6.0979,1332079,0
2012-09-17,6.0781,6.127,6.0683,6.0881,712857,0
2012-09-18,6.0781,6.1075,6.0099,6.0683,372393,0
2012-09-19,6.0881,6.1367,6.0293,6.1173,263016,0
2012-09-20,6.0586,6.1367,6,6.0293,414963,0
2012-09-21,6.0881,6.127,6.0488,6.0781,497079,0
2012-09-24,6.039,6.1564,6.0099,6.1075,546554,0
2012-09-25,6.2248,6.303,6.0196,6.039,464488,0
2012-09-26,6.039,6.0881,5.9414,5.9607,427043,0
2012-09-27,5.9707,6.1173,5.9707,6.0979,338035,0
2012-09-28,6.0683,6.1367,6,6,427462,0
2012-10-01,6.303,6.4594,6.1759,6.2539,2515393,0
2012-10-02,6.2539,6.3225,6.215,6.2833,1177367,0
2012-10-03,6.3419,6.5472,6.303,6.3225,2533271,0
2012-10-04,6.3713,6.4495,6.2346,6.2539,950436,0
2012-10-05,6.2932,6.3128,6.1367,6.1759,1300325,0
2012-10-08,6.1564,6.2932,6.1564,6.2346,436881,0
2012-10-09,6.2539,6.2539,6.1075,6.127,261150,0
2012-10-10,6.127,6.1564,6.0196,6.0586,302635,0
2012-10-11,6.1173,6.1759,6.0781,6.127,498680,0
2012-10-12,6.1075,6.1759,6.039,6.127,446372,0
2012-10-15,6.127,6.2248,6.0781,6.2052,383497,0
2012-10-16,6.2346,6.2638,6.166,6.1858,386519,0
2012-10-17,6.2052,6.2444,6.127,6.1858,546584,0
2012-10-18,6.1858,6.2346,5.912,5.9513,629214,0
2012-10-19,5.9316,5.9707,5.8339,5.8827,650358,0
2012-10-22,5.9022,5.9804,5.785,5.8241,333109,0
2012-10-23,5.785,5.8339,5.7459,5.785,331325,0
2012-10-24,5.8339,5.8534,5.7459,5.7948,232578,0
2012-10-25,5.8437,5.9219,5.7654,5.8241,233912,0
2012-10-26,5.7073,5.785,5.3059,5.355,3100027,0
2012-10-31,5.3745,5.394,5.2574,5.3357,689656,0
2012-11-01,5.3159,5.4819,5.2477,5.4624,1826628,0
2012-11-02,5.5896,5.7556,5.5017,5.5896,682838,0
2012-11-05,6.0099,6.1075,5.8241,5.9513,1115455,0
2012-11-06,5.9513,6.1075,5.9414,5.9513,774445,0
2012-11-07,5.9607,6.0099,5.8922,5.9022,530597,0
2012-11-08,5.8827,5.9513,5.785,5.8633,538917,0
2012-11-09,5.8437,5.9607,5.8241,5.8633,319238,0
2012-11-12,5.873,6.0488,5.8241,5.9513,451181,0
2012-11-13,5.9316,5.9513,5.8534,5.8633,269552,0
2012-11-14,5.8922,6.0099,5.8633,5.9707,605535,0
2012-11-15,6.039,6.0781,5.912,5.9219,464574,0
2012-11-16,5.9022,5.9414,5.8633,5.9219,386514,0
2012-11-19,6.0001,6.1664,5.9805,6.0685,368239,0
2012-11-20,6.0784,6.1176,6.01,6.0392,169769,0
2012-11-21,6.0685,6.2155,6.0685,6.1763,256656,0
2012-11-23,6.2545,6.2741,6.1176,6.1862,153956,0
2012-11-26,6.1763,6.2449,6.1469,6.1959,266948,0
2012-11-27,6.2545,6.3135,6.1763,6.2741,267273,0
2012-11-28,6.2351,6.3721,6.2155,6.3623,497182,0
2012-11-29,6.4015,6.4603,6.3623,6.421,379004,0
2012-11-30,6.4503,6.6265,6.421,6.5973,904997,0
2012-12-03,6.607,6.6559,6.4895,6.5483,413874,0
2012-12-04,6.5875,6.5875,6.4503,6.5386,271667,0
2012-12-05,6.5579,6.5677,6.4113,6.4406,230247,0
2012-12-06,6.421,6.5286,6.4113,6.4406,240107,0
2012-12-07,6.4699,6.4699,6.2253,6.3425,459841,0
2012-12-10,6.3721,6.4307,6.2351,6.4113,313252,0
2012-12-11,6.4307,6.4895,6.3623,6.4603,445331,0
2012-12-12,6.4895,6.5483,6.3623,6.3818,414253,0
2012-12-13,6.3721,6.4895,6.3329,6.4307,300949,0
2012-12-14,6.421,6.4699,6.3525,6.4406,168248,0
2012-12-17,6.4503,6.4603,6.3525,6.3818,514738,0
2012-12-18,6.3818,6.4113,6.3135,6.3623,345650,0
2012-12-19,6.3721,6.4406,6.3232,6.3425,519322,0
2012-12-20,6.3329,6.3721,6.3232,6.3329,382878,0
2012-12-21,6.2351,6.3329,6.1664,6.1664,1393741,0
2012-12-24,6.1664,6.2351,6.1664,6.2253,140415,0
2012-12-26,6.2155,6.2449,6.1664,6.2155,216149,0
2012-12-27,6.2057,6.2449,6.0784,6.1862,910236,0
2012-12-28,6.1664,6.2449,6.1273,6.1862,212894,0
2012-12-31,6.1664,6.3721,6.1568,6.3623,398357,0
2013-01-02,6.4603,6.5973,6.3623,6.4113,655359,0
2013-01-03,6.4015,6.4307,6.2351,6.3623,402523,0
2013-01-04,6.3916,6.5092,6.3623,6.4503,319521,0
2013-01-07,6.4113,6.4603,6.2643,6.3232,155748,0
2013-01-08,6.3036,6.3525,6.2839,6.3425,265222,0
2013-01-09,6.3721,6.421,6.3525,6.3721,420719,0
2013-01-10,6.3818,6.421,6.3135,6.3916,178866,0
2013-01-11,6.421,6.4895,6.3329,6.4796,365242,0
2013-01-14,6.5092,6.5677,6.4603,6.5092,692514,0
2013-01-15,6.4603,6.5386,6.4603,6.4994,310913,0
2013-01-16,6.5188,6.5188,6.3329,6.3425,814140,0
2013-01-17,6.3721,6.421,6.2839,6.3036,401483,0
2013-01-18,6.3135,6.3425,6.1763,6.2253,535145,0
2013-01-22,6.2155,6.2449,6.1664,6.1862,1066448,0
2013-01-23,6.1862,6.2253,6.1763,6.1763,417446,0
2013-01-24,6.1763,6.2741,6.1664,6.2057,492605,0
2013-01-25,6.2155,6.3623,6.1959,6.2351,349680,0
2013-01-28,6.2643,6.3916,6.2155,6.3623,351287,0
2013-01-29,6.3425,6.421,6.2741,6.4113,674651,0
2013-01-30,6.4307,6.5092,6.3721,6.3818,753509,0
2013-01-31,6.4406,6.607,6.3916,6.421,1370858,0
2013-02-01,6.4307,6.4699,6.3623,6.3818,922683,0
2013-02-04,6.3916,6.5092,6.3916,6.4603,743702,0
2013-02-05,6.4699,6.5286,6.4603,6.5286,550353,0
2013-02-06,6.4895,6.6362,6.4895,6.6168,974502,0
2013-02-07,6.607,6.8614,6.5677,6.8516,964815,0
2013-02-08,6.8516,6.9298,6.8125,6.8714,903265,0
2013-02-11,6.9006,7.1454,6.8614,7.0474,1133724,0
2013-02-12,6.9986,7.0278,6.9202,6.9887,947723,0
2013-02-13,6.9986,7.0474,6.8908,6.9495,674848,0
2013-02-14,6.9495,6.979,6.9006,6.9202,555461,0
2013-02-15,6.979,6.9887,6.8908,6.9397,743797,0
2013-02-19,6.9495,7.0376,6.9495,7.0081,930251,0
2013-02-20,7.0868,7.0868,6.9201,6.9396,740355,0
2013-02-21,6.9297,6.9691,6.7927,6.8809,842634,0
2013-02-22,6.9103,6.9494,6.8612,6.8809,468147,0
2013-02-25,6.9297,6.9297,6.7927,6.7927,725428,0
2013-02-26,6.8809,6.9103,6.773,6.7828,575692,0
2013-02-27,6.773,6.8122,6.7239,6.7437,407410,0
2013-02-28,6.714,6.7338,6.5379,6.5869,1396385,0
2013-03-01,6.5476,6.5869,6.4595,6.5085,921027,0
2013-03-04,6.5085,6.5574,6.3319,6.3907,894489,0
2013-03-05,6.4006,6.5379,6.381,6.5085,686544,0
2013-03-06,6.5085,6.5672,6.4399,6.4692,412747,0
2013-03-07,6.4496,6.4888,6.3907,6.4299,493174,0
2013-03-08,6.4496,6.5182,6.4202,6.4496,355975,0
2013-03-11,6.4299,6.4692,6.4006,6.4595,497743,0
2013-03-12,6.4299,6.4888,6.3319,6.3907,572184,0
2013-03-13,6.381,6.4888,6.3125,6.4595,678140,0
2013-03-14,6.4888,6.6162,6.4692,6.5967,432450,0
2013-03-15,6.6064,6.7437,6.5574,6.6654,658768,0
2013-03-18,6.6162,6.6455,6.5085,6.5769,395827,0
2013-03-19,6.5672,6.6455,6.4788,6.5279,242953,0
2013-03-20,6.5279,6.5967,6.5085,6.5476,246658,0
2013-03-21,6.5182,6.5769,6.5085,6.5379,275046,0
2013-03-22,6.5379,6.5672,6.5085,6.5279,169016,0
2013-03-25,6.5574,6.6162,6.4987,6.5379,630149,0
2013-03-26,6.5769,6.5769,6.4104,6.4692,345087,0
2013-03-27,6.4399,6.5476,6.4299,6.4496,355309,0
2013-03-28,6.4788,6.5379,6.3222,6.4888,699658,0
2013-04-01,6.4987,6.5967,6.4987,6.5769,736519,0
2013-04-02,6.5672,6.6357,6.5279,6.5769,597010,0
2013-04-03,6.6064,6.8122,6.5769,6.6654,556298,0
2013-04-04,6.6848,6.8122,6.6554,6.8122,482835,0
2013-04-05,6.773,6.8023,6.714,6.7634,598393,0
2013-04-08,6.7927,6.7927,6.714,6.7828,336937,0
2013-04-09,6.773,6.7927,6.6752,6.6947,548531,0
2013-04-10,6.6848,6.9004,6.6752,6.8906,457726,0
2013-04-11,6.8809,6.9594,6.773,6.8612,839912,0
2013-04-12,6.5672,6.5769,6.3222,6.4496,2508559,0
2013-04-15,6.4104,6.4399,6.185,6.2145,1168780,0
2013-04-16,6.2242,6.2438,6.0282,6.1359,895925,0
2013-04-17,6.1261,6.2046,6.0282,6.1653,825109,0
2013-04-18,6.185,6.2046,6.0378,6.1163,663782,0
2013-04-19,6.1065,6.2438,6.0969,6.2242,467477,0
2013-04-22,6.2633,6.2633,6.1065,6.2145,302650,0
2013-04-23,6.2534,6.2731,6.185,6.2438,317971,0
2013-04-24,6.2633,6.3319,6.1947,6.3319,222880,0
2013-04-25,6.3516,6.4888,6.3516,6.381,672593,0
2013-04-26,6.4987,6.5769,6.2438,6.5672,921392,0
2013-04-29,6.6064,6.6455,6.5085,6.5182,590681,0
2013-04-30,6.5279,6.5672,6.4888,6.5672,283243,0
2013-05-01,6.5769,6.6162,6.381,6.3907,672450,0
2013-05-02,6.4006,6.4987,6.3222,6.4888,548015,0
2013-05-03,6.5574,6.7239,6.4888,6.6357,528861,0
2013-05-06,6.6162,6.6357,6.4888,6.5085,467996,0
2013-05-07,6.5279,6.5769,6.4496,6.5574,391937,0
2013-05-08,6.5769,6.6064,6.4692,6.4987,348945,0
2013-05-09,6.4987,6.4987,6.4299,6.4692,334722,0
2013-05-10,6.5182,6.5476,6.4595,6.5085,363607,0
2013-05-13,6.5182,6.5182,6.4202,6.4987,128481,0
2013-05-14,6.5476,6.5769,6.4496,6.5085,361305,0
2013-05-15,6.4788,6.5182,6.4692,6.5085,315515,0
2013-05-16,6.4788,6.5085,6.4692,6.4788,260105,0
2013-05-17,6.4788,6.5477,6.4692,6.538,780351,0
2013-05-20,6.538,6.6557,6.528,6.6557,1099734,0
2013-05-21,6.6066,6.6359,6.4398,6.4788,462408,0
2013-05-22,6.4595,6.5183,6.2728,6.2826,898753,0
2013-05-23,6.2336,6.2532,6.1256,6.2336,393885,0
2013-05-24,6.2141,6.6851,6.1746,6.6755,1272082,0
2013-05-28,6.7046,6.852,6.6458,6.6755,798263,0
2013-05-29,6.6458,6.695,6.528,6.538,545447,0
2013-05-30,6.5673,6.6755,6.5477,6.6262,286199,0
2013-05-31,6.5867,6.7539,6.5867,6.7242,506229,0
2013-06-03,6.754,6.8028,6.6557,6.7932,1308890,0
2013-06-04,6.8424,6.9798,6.7932,6.9501,792565,0
2013-06-05,6.754,6.8325,6.5673,6.7735,1528202,0
2013-06-06,6.754,6.7735,6.5575,6.5969,742528,0
2013-06-07,6.6557,6.6657,6.5771,6.6066,480333,0
2013-06-10,6.6066,6.6851,6.5673,6.6458,368880,0
2013-06-11,6.5771,6.6262,6.4788,6.4888,291827,0
2013-06-12,6.4987,6.5183,6.3414,6.4103,338692,0
2013-06-13,6.4201,6.4692,6.3612,6.4496,304223,0
2013-06-14,6.4595,6.4788,6.3906,6.4496,465081,0
2013-06-17,6.5085,6.5575,6.4298,6.4788,265284,0
2013-06-18,6.5085,6.5575,6.4496,6.5575,275443,0
2013-06-19,6.538,6.6164,6.5085,6.5575,340970,0
2013-06-20,6.4788,6.5183,6.3906,6.4692,409235,0
2013-06-21,6.528,6.528,6.3612,6.4595,841315,0
2013-06-24,6.4298,6.4888,6.3414,6.4595,484987,0
2013-06-25,6.4788,6.5085,6.4005,6.4788,319470,0
2013-06-26,6.4888,6.538,6.4103,6.4398,386437,0
2013-06-27,6.4496,6.5871,6.4103,6.5771,435778,0
2013-06-28,6.538,6.5477,6.4103,6.4595,1441035,0
2013-07-01,6.4788,6.5969,6.4595,6.5673,273454,0
2013-07-02,6.5477,6.6657,6.5085,6.5969,507398,0
2013-07-03,6.5575,6.6262,6.538,6.5575,392967,0
2013-07-05,6.6262,6.6755,6.5477,6.6458,412173,0
2013-07-08,6.6851,6.7932,6.6851,6.7243,516658,0
2013-07-09,6.7046,6.7342,6.6262,6.6755,556410,0
2013-07-10,6.6557,6.695,6.5673,6.6557,446453,0
2013-07-11,6.7046,6.7243,6.6359,6.695,205279,0
2013-07-12,6.6755,6.7046,6.6262,6.6755,267938,0
2013-07-15,6.6557,6.852,6.6458,6.754,661455,0
2013-07-16,6.7342,6.7833,6.7144,6.7441,531374,0
2013-07-17,6.7441,6.7441,6.6359,6.6657,377973,0
2013-07-18,6.6657,6.754,6.6359,6.6557,612988,0
2013-07-19,6.6851,6.6851,6.538,6.6262,796467,0
2013-07-22,6.6657,6.8912,6.5969,6.8912,638071,0
2013-07-23,6.8912,6.9994,6.754,6.8718,1092218,0
2013-07-24,6.8718,6.911,6.695,6.7046,419695,0
2013-07-25,6.7243,7.1662,6.6851,7.1466,1364627,0
2013-07-26,7.0778,7.1466,6.7735,7.117,1476697,0
2013-07-29,7.0877,7.2152,7.0089,7.1073,837029,0
2013-07-30,7.1367,7.1562,7.0385,7.0681,836234,0
2013-07-31,7.0681,7.1466,6.9994,7.0484,442347,0
2013-08-01,7.0877,7.1367,6.8814,6.9699,1394077,0
2013-08-02,7.0188,7.0975,6.9798,7.0188,922379,0
2013-08-05,7.0286,7.0484,6.9895,7.0188,680447,0
2013-08-06,6.9895,7.4412,6.9895,7.4017,1677519,0
2013-08-07,7.3627,7.4412,7.2544,7.2643,449710,0
2013-08-08,7.2743,7.2743,7.1562,7.1662,451098,0
2013-08-09,7.1662,7.2251,7.0681,7.1662,277036,0
2013-08-12,7.0975,7.2053,7.0484,7.117,383640,0
2013-08-13,7.0975,7.2053,7.0778,7.2053,286766,0
2013-08-14,7.1859,7.2743,7.0778,7.0877,332453,0
2013-08-15,7.0286,7.0778,6.8325,6.8618,1547572,0
2013-08-16,6.8127,6.9994,6.8127,6.852,704306,0
2013-08-19,6.8325,6.8718,6.6848,6.6947,823058,0
2013-08-20,6.6947,6.9305,6.6947,6.8912,718825,0
2013-08-21,6.852,6.9404,6.8028,6.8718,993003,0
2013-08-22,6.9012,6.9603,6.7439,6.8815,731260,0
2013-08-23,6.8618,6.8912,6.7832,6.8815,458799,0
2013-08-26,6.8718,6.8815,6.8028,6.852,473351,0
2013-08-27,6.7734,6.8028,6.7044,6.7539,617849,0
2013-08-28,6.734,6.7832,6.6848,6.7439,464806,0
2013-08-29,6.7142,6.8424,6.6753,6.7931,400270,0
2013-08-30,6.7439,6.8424,6.6455,6.8028,694228,0
2013-09-03,6.8424,6.8718,6.7242,6.8225,761530,0
2013-09-04,6.8325,6.8424,6.7734,6.8028,418210,0
2013-09-05,6.8028,6.8424,6.7637,6.8126,708648,0
2013-09-06,6.8718,6.9012,6.734,6.852,771028,0
2013-09-09,6.8912,7.0782,6.8912,7.0684,440559,0
2013-09-10,7.0782,7.1962,7.0586,7.1962,588848,0
2013-09-11,7.1765,7.2649,7.1077,7.1962,441568,0
2013-09-12,7.1765,7.1864,7.0289,7.0684,346540,0
2013-09-13,7.1077,7.2058,7.0091,7.147,345436,0
2013-09-16,7.1962,7.2649,7.147,7.2256,439767,0
2013-09-17,7.2452,7.304,7.1864,7.2649,793650,0
2013-09-18,7.2649,7.324,7.1272,7.2848,434229,0
2013-09-19,7.2749,7.2749,7.1765,7.1962,338371,0
2013-09-20,7.2354,7.2452,7.1174,7.1174,537850,0
2013-09-23,7.0978,7.1077,6.9897,7.088,310790,0
2013-09-24,7.1174,7.1666,7.0486,7.088,250002,0
2013-09-25,7.088,7.1371,7.0091,7.0586,245635,0
2013-09-26,7.0782,7.1077,6.9404,6.9603,311429,0
2013-09-27,6.9111,6.9996,6.8815,6.9111,522290,0
2013-09-30,6.8618,7.0091,6.8325,6.9996,641650,0
2013-10-01,6.98,7.1371,6.9503,7.1371,438898,0
2013-10-02,7.1077,7.1765,7.0289,7.1371,719015,0
2013-10-03,7.1077,7.1666,7.0091,7.0684,488677,0
2013-10-04,7.0486,7.2058,7.0486,7.1174,219791,0
2013-10-07,7.0782,7.1077,7.019,7.0586,402945,0
2013-10-08,7.0782,7.1272,7.019,7.0782,728133,0
2013-10-09,7.1174,7.1272,6.97,6.9996,532871,0
2013-10-10,7.0684,7.1962,7.0388,7.1962,279206,0
2013-10-11,7.1567,7.314,7.1272,7.314,286931,0
2013-10-14,7.2749,7.3436,7.2452,7.3337,302419,0
2013-10-15,7.304,7.3732,7.255,7.3337,339902,0
2013-10-16,7.3732,7.4221,7.314,7.3436,384454,0
2013-10-17,7.3436,7.3827,7.304,7.3635,383185,0
2013-10-18,7.3635,7.3635,7.2354,7.3436,507117,0
2013-10-21,7.3436,7.3732,7.324,7.3635,395809,0
2013-10-22,7.3732,7.3732,7.2256,7.2749,437956,0
2013-10-23,7.2256,7.304,7.1962,7.2058,534891,0
2013-10-24,7.2157,7.2649,7.1272,7.1371,1043405,0
2013-10-25,7.9334,8.7493,7.6877,8.5526,9740771,0
2013-10-28,8.5921,8.8181,8.3267,8.366,3519678,0
2013-10-29,8.4544,8.4937,8.307,8.3855,2110445,0
2013-10-30,8.4347,8.4544,8.2576,8.3364,1142847,0
2013-10-31,8.3364,8.3561,8.1692,8.2874,1233682,0
2013-11-01,8.2874,8.3267,8.1007,8.2087,1033629,0
2013-11-04,8.3463,8.4054,8.2186,8.2576,1129605,0
2013-11-05,8.2576,8.2972,8.1203,8.199,727436,0
2013-11-06,8.1594,8.2186,8.0611,8.1397,387315,0
2013-11-07,8.1203,8.2576,8.012,8.0907,539543,0
2013-11-08,8.1397,8.2972,8.0417,8.1107,877441,0
2013-11-11,8.1203,8.2383,8.071,8.1495,690578,0
2013-11-12,8.1594,8.3169,8.0907,8.2186,732024,0
2013-11-13,8.199,8.2675,8.1203,8.2675,660981,0
2013-11-14,8.2774,8.2774,8.1107,8.1792,274963,0
2013-11-15,8.1594,8.2186,8.0611,8.1594,464845,0
2013-11-18,8.199,8.2383,8.071,8.0907,350593,0
2013-11-19,8.0611,8.1398,7.9234,7.9432,529505,0
2013-11-20,8.002,8.002,7.8643,7.874,438886,0
2013-11-21,7.9234,8.0317,7.9135,8.0219,519857,0
2013-11-22,8.0416,8.0611,7.9432,7.9921,500685,0
2013-11-25,7.9921,8.0317,7.8839,7.9135,557410,0
2013-11-26,7.9432,7.9921,7.9035,7.9333,497202,0
2013-11-27,7.9628,8.0808,7.9628,8.0119,326921,0
2013-11-29,8.071,8.1595,7.9726,7.9726,230436,0
2013-12-02,7.9432,7.9921,7.7168,7.825,683271,0
2013-12-03,7.8349,7.9035,7.7559,7.8153,457897,0
2013-12-04,7.7855,7.8153,7.579,7.6577,535467,0
2013-12-05,7.6773,7.7168,7.579,7.6872,440579,0
2013-12-06,7.7266,7.7855,7.6773,7.7266,611475,0
2013-12-09,7.7559,7.8153,7.5493,7.707,1416767,0
2013-12-10,7.7559,7.874,7.6478,7.6478,1003325,0
2013-12-11,7.6773,7.7168,7.4313,7.4608,600147,0
2013-12-12,7.4511,7.5001,7.3723,7.3818,743206,0
2013-12-13,7.4213,7.6773,7.4115,7.6181,619584,0
2013-12-16,7.6279,7.7954,7.6279,7.7658,666078,0
2013-12-17,7.7462,7.8938,7.7266,7.7855,474439,0
2013-12-18,7.7756,7.874,7.5986,7.8349,456590,0
2013-12-19,8.2385,8.4155,8.1496,8.3958,2013662,0
2013-12-20,8.4845,8.5039,8.2677,8.3466,1977328,0
2013-12-23,8.3859,8.3958,8.2188,8.2677,565093,0
2013-12-24,8.2479,8.3466,8.2479,8.3172,222748,0
2013-12-26,8.3564,8.3958,8.2286,8.2578,278102,0
2013-12-27,8.2479,8.3172,8.1893,8.3172,515394,0
2013-12-30,8.2578,8.3073,8.1991,8.2578,558455,0
2013-12-31,8.2677,8.3761,8.1991,8.2975,1473993,0
2014-01-02,8.3073,8.3073,8.1793,8.3073,770161,0
2014-01-03,8.3172,8.4549,8.2677,8.3761,509910,0
2014-01-06,8.3761,8.4155,8.2479,8.2776,455118,0
2014-01-07,8.2776,8.3958,8.2776,8.3073,339683,0
2014-01-08,8.3172,8.4253,8.2876,8.3859,700349,0
2014-01-09,8.3761,8.4253,8.2578,8.2975,445645,0
2014-01-10,8.2975,8.4253,8.2188,8.3859,514391,0
2014-01-13,8.3367,8.4057,8.1595,8.1991,384991,0
2014-01-14,8.2479,8.3761,8.1893,8.3564,448460,0
2014-01-15,8.3663,8.4747,8.3564,8.4351,848028,0
2014-01-16,8.4549,8.8489,8.3663,8.7697,1336970,0
2014-01-17,8.8091,8.9374,8.8091,8.9374,1007481,0
2014-01-21,8.9865,9.0063,8.76,8.9963,1113702,0
2014-01-22,8.9566,9.016,8.8489,8.8585,683512,0
2014-01-23,8.7796,8.9566,8.6911,8.9471,1030039,0
2014-01-24,8.9076,8.9275,8.632,8.7208,1074101,0
2014-01-27,8.7208,8.7894,8.3859,8.711,1613332,0
2014-01-28,8.7697,8.7894,8.6026,8.6614,1022888,0
2014-01-29,8.6614,8.7305,8.5039,8.573,1123211,0
2014-01-30,8.0907,8.3172,8.0317,8.1107,3880956,0
2014-01-31,7.9726,8.0808,7.8839,8.0416,2547553,0
2014-02-03,8.002,8.0808,7.9135,8.002,1394944,0
2014-02-04,8.002,8.1496,7.9628,7.9921,938037,0
2014-02-05,7.9921,8.1107,7.9824,8.0119,1161898,0
2014-02-06,8.071,8.1007,7.9035,7.9726,1722618,0
2014-02-07,7.9531,8.0512,7.8839,8.0416,1183958,0
2014-02-10,8.002,8.1299,7.9824,8.0317,675522,0
2014-02-11,8.0416,8.1007,7.9921,8.0611,865582,0
2014-02-12,8.0119,8.0416,7.9234,7.9628,367493,0
2014-02-13,7.8838,8.012,7.8543,7.9726,799025,0
2014-02-14,7.9432,8.022,7.8937,7.9824,528809,0
2014-02-18,8.012,8.2388,7.9921,8.2388,672554,0
2014-02-19,8.2289,8.2289,8.0318,8.0417,441033,0
2014-02-20,8.0513,8.1498,7.8838,8.1009,773056,0
2014-02-21,8.1205,8.2979,8.0711,8.288,832988,0
2014-02-24,8.288,8.3275,8.1796,8.2582,671367,0
2014-02-25,8.2483,8.2681,8.0417,8.1896,787778,0
2014-02-26,8.1696,8.2483,8.1205,8.1597,680848,0
2014-02-27,8.1109,8.2289,8.1109,8.2092,453022,0
2014-02-28,8.2483,8.3766,8.1796,8.2979,891534,0
2014-03-03,8.2191,8.3963,8.1994,8.3766,573820,0
2014-03-04,8.4653,8.7216,8.4357,8.6034,1352411,0
2014-03-05,8.5836,8.6328,8.5442,8.6034,456269,0
2014-03-06,8.6134,8.7216,8.5638,8.6722,364502,0
2014-03-07,8.702,8.7707,8.6232,8.7315,474876,0
2014-03-10,8.7216,8.761,8.6524,8.761,329545,0
2014-03-11,8.8002,9.0075,8.7904,8.9678,1266376,0
2014-03-12,8.9187,8.9287,8.7806,8.8693,405827,0
2014-03-13,8.9187,8.9287,8.7315,8.7511,404112,0
2014-03-14,8.7118,8.84,8.692,8.7904,371309,0
2014-03-17,8.8201,8.9482,8.7413,8.85,511538,0
2014-03-18,8.8693,9.3908,8.8693,9.3525,2103933,0
2014-03-19,9.3622,9.529,9.2144,9.509,2201225,0
2014-03-20,9.529,9.618,9.3425,9.4398,1160793,0
2014-03-21,9.4892,9.677,9.4099,9.569,2654099,0
2014-03-24,9.569,9.657,9.3525,9.4002,1250274,0
2014-03-25,9.4099,9.509,9.1551,9.1649,888337,0
2014-03-26,9.1947,9.3226,9.0963,9.2636,955669,0
2014-03-27,9.303,9.539,9.2144,9.3425,1132121,0
2014-03-28,9.3908,9.974,9.3908,9.924,3533670,0
2014-03-31,9.974,10.102,9.954,10.073,1766813,0
2014-04-01,10.12,10.198,9.944,10.188,987964,0
2014-04-02,10.178,10.178,10.053,10.12,948797,0
2014-04-03,10.083,10.158,9.845,9.884,803343,0
2014-04-04,9.894,9.954,9.598,9.618,1071977,0
2014-04-07,9.598,9.717,9.509,9.539,984137,0
2014-04-08,9.539,9.736,9.3814,9.687,898963,0
2014-04-09,9.667,9.756,9.4987,9.519,669209,0
2014-04-10,9.519,9.618,9.3325,9.4591,671536,0
2014-04-11,9.3622,9.4987,9.3127,9.3622,985246,0
2014-04-14,9.4695,9.4695,9.1062,9.3226,1160925,0
2014-04-15,9.3814,9.4099,9.1352,9.2438,867921,0
2014-04-16,9.2438,9.3127,9.0864,9.1947,651995,0
2014-04-17,9.1649,9.4488,9.0963,9.3325,913236,0
2014-04-21,9.3622,9.4002,9.2536,9.3127,680277,0
2014-04-22,9.3425,9.559,9.3127,9.509,963537,0
2014-04-23,9.4591,9.637,9.3525,9.549,1019484,0
2014-04-24,9.509,9.598,8.5935,8.7806,4107912,0
2014-04-25,8.7216,8.7806,8.4653,8.5145,1737576,0
2014-04-28,8.5344,8.5935,8.3471,8.4753,1302840,0
2014-04-29,8.5046,8.5738,8.4258,8.5145,1565687,0
2014-04-30,8.5046,8.6134,8.4357,8.5836,821056,0
2014-05-01,8.6034,8.761,8.4949,8.6328,977006,0
2014-05-02,8.6134,8.85,8.5935,8.7904,1246276,0
2014-05-05,8.7806,8.8102,8.5935,8.761,842486,0
2014-05-06,8.7511,8.7511,8.5442,8.6328,1379155,0
2014-05-07,8.6034,8.6328,8.2681,8.3275,1927448,0
2014-05-08,8.3275,8.3864,8.1994,8.2388,1280123,0
2014-05-09,8.2289,8.278,8.1597,8.2289,830009,0
2014-05-12,8.2582,8.4258,8.2582,8.4063,979861,0
2014-05-13,8.4258,8.4456,8.2289,8.3176,577300,0
2014-05-14,8.3471,8.4161,8.2191,8.3176,945826,0
2014-05-15,8.2681,8.3077,8.0417,8.1301,1157030,0
2014-05-16,8.1109,8.288,8.0809,8.288,509556,0
2014-05-19,8.288,8.3372,8.1896,8.2289,462789,0
2014-05-20,7.9432,7.9824,7.4009,7.4897,5102305,0
2014-05-21,7.4505,7.6868,7.4505,7.6374,1074913,0
2014-05-22,7.667,7.7263,7.5488,7.5982,1075832,0
2014-05-23,7.5982,7.9134,7.5686,7.8642,1034772,0
2014-05-27,7.8937,8.1994,7.8937,8.1796,1412112,0
2014-05-28,8.1597,8.278,8.0612,8.1896,1129367,0
2014-05-29,8.1896,8.2388,8.0809,8.1009,793964,0
2014-05-30,8.0019,8.0512,7.8934,7.9132,1026655,0
2014-06-02,7.9032,8.0019,7.7552,7.7948,903861,0
2014-06-03,7.775,7.7849,7.627,7.7062,1069198,0
2014-06-04,7.6468,7.8147,7.5878,7.7651,435956,0
2014-06-05,7.7849,7.854,7.6665,7.8344,600958,0
2014-06-06,7.8934,7.9331,7.8245,7.9132,369262,0
2014-06-09,7.8934,8.1205,7.8736,7.9823,612262,0
2014-06-10,7.943,8.1205,7.9331,8.1009,369620,0
2014-06-11,8.0317,8.0416,7.854,7.9132,625037,0
2014-06-12,7.9132,7.9132,7.7849,7.8443,512811,0
2014-06-13,7.8344,7.9529,7.7552,7.9331,450276,0
2014-06-16,7.9331,7.9331,7.8245,7.854,657895,0
2014-06-17,7.8639,8.0909,7.8147,7.992,804153,0
2014-06-18,7.9724,8.0809,7.8934,8.0119,495615,0
2014-06-19,8.0809,8.1109,8.0119,8.1009,473702,0
2014-06-20,8.1109,8.1301,7.992,8.0317,1206946,0
2014-06-23,8.0119,8.0612,7.9331,7.9626,545054,0
2014-06-24,7.9626,8.0612,7.775,7.7849,802236,0
2014-06-25,7.7455,7.854,7.6568,7.8147,613237,0
2014-06-26,7.8344,7.8934,7.7455,7.8639,291835,0
2014-06-27,7.8443,8.1499,7.7948,8.14,849162,0
2014-06-30,8.1009,8.2291,8.0019,8.2093,473488,0
2014-07-01,8.239,8.6335,8.2192,8.5349,1466753,0
2014-07-02,8.4857,8.525,8.3572,8.4262,551745,0
2014-07-03,8.4559,8.5744,8.4067,8.525,174784,0
2014-07-07,8.4559,8.5545,8.3868,8.4067,400191,0
2014-07-08,8.3769,8.446,8.2882,8.4262,457225,0
2014-07-09,8.4165,8.4758,8.3474,8.3967,505098,0
2014-07-10,8.2584,8.3769,8.1697,8.308,437976,0
2014-07-11,8.3179,8.5446,8.2291,8.525,559765,0
2014-07-14,8.5644,8.614,8.5051,8.5941,1465838,0
2014-07-15,8.5744,8.5941,8.3769,8.4658,785072,0
2014-07-16,8.5349,8.5349,8.2683,8.2782,667632,0
2014-07-17,8.2485,8.3278,8.0711,8.1109,669556,0
2014-07-18,8.0909,8.2981,8.0612,8.2882,755249,0
2014-07-21,8.2981,8.7519,8.2291,8.7126,2399922,0
2014-07-22,8.7126,8.9987,8.7027,8.9789,1899982,0
2014-07-23,8.9689,8.9689,8.4361,8.5446,1859521,0
2014-07-24,8.5446,8.7027,8.4067,8.4165,1526986,0
2014-07-25,8.0317,8.3474,7.5679,7.8147,4424455,0
2014-07-28,7.7849,7.8048,7.6568,7.716,1482753,0
2014-07-29,7.7062,7.943,7.6962,7.7357,1630751,0
2014-07-30,7.775,7.8934,7.6962,7.7651,894017,0
2014-07-31,7.6665,7.7258,7.4596,7.4988,1248512,0
2014-08-01,7.5283,7.6962,7.4692,7.4889,813697,0
2014-08-04,7.4988,7.6665,7.4889,7.6074,912769,0
2014-08-05,7.5383,7.716,7.4889,7.6074,899908,0
2014-08-06,7.5976,7.7849,7.5779,7.7258,671505,0
2014-08-07,7.8934,7.992,7.7455,7.775,1290443,0
2014-08-08,7.7552,7.854,7.7552,7.8245,743331,0
2014-08-11,7.8443,7.9626,7.7948,7.8048,443801,0
2014-08-12,7.7651,7.8443,7.627,7.6665,602788,0
2014-08-13,7.6764,7.7552,7.5581,7.5976,517114,0
2014-08-14,7.627,7.6962,7.5481,7.5779,565051,0
2014-08-15,7.6368,7.6665,7.4791,7.5085,905441,0
2014-08-18,7.3112,7.627,7.3112,7.627,1622723,0
2014-08-19,7.6568,7.6568,7.4398,7.4889,1087031,0
2014-08-20,7.4988,7.4988,7.2914,7.301,1604959,0
2014-08-21,7.301,7.4397,7.2321,7.3801,913119,0
2014-08-22,7.3801,7.6272,7.321,7.6076,684971,0
2014-08-25,7.647,7.6866,7.4988,7.4988,423854,0
2014-08-26,7.4889,7.6076,7.4791,7.578,483067,0
2014-08-27,7.568,7.5977,7.5184,7.5582,392227,0
2014-08-28,7.5085,7.5184,7.4098,7.4496,381114,0
2014-08-29,7.4889,7.5184,7.3999,7.5184,458739,0
2014-09-02,7.5284,7.5977,7.4692,7.5482,446528,0
2014-09-03,7.5879,7.5977,7.4397,7.5085,622330,0
2014-09-04,7.5085,7.5482,7.4692,7.4889,306431,0
2014-09-05,7.4889,7.5582,7.4197,7.5085,257198,0
2014-09-08,7.5085,7.568,7.4397,7.5384,384871,0
2014-09-09,7.5482,7.5582,7.4098,7.4098,488995,0
2014-09-10,7.4197,7.5085,7.3801,7.4791,443566,0
2014-09-11,7.4692,7.5384,7.4098,7.4988,562517,0
2014-09-12,7.4791,7.5184,7.3999,7.4692,373335,0
2014-09-15,7.4397,7.4889,7.3801,7.4098,508910,0
2014-09-16,7.3801,7.5384,7.3706,7.5184,438443,0
2014-09-17,7.5384,7.6272,7.5085,7.578,684190,0
2014-09-18,7.637,7.637,7.4988,7.4988,354062,0
2014-09-19,7.5085,7.5482,7.3801,7.4197,630609,0
2014-09-22,7.4098,7.4098,7.2419,7.2914,472239,0
2014-09-23,7.2914,7.4496,7.2122,7.2122,480089,0
2014-09-24,7.2221,7.301,7.2122,7.2717,349857,0
2014-09-25,7.2914,7.3309,7.1529,7.301,369501,0
2014-09-26,7.2618,7.3706,7.2321,7.2419,418293,0
2014-09-29,7.1928,7.2717,7.1529,7.2419,674080,0
2014-09-30,7.2221,7.301,7.1529,7.1529,666898,0
2014-10-01,7.1529,7.1729,6.9654,7.0048,650914,0
2014-10-02,6.9949,7.1134,6.9949,7.0839,508905,0
2014-10-03,7.1629,7.1928,7.0344,7.0344,677874,0
2014-10-06,7.0344,7.1134,6.9555,6.9654,382518,0
2014-10-07,6.906,6.9949,6.906,6.9555,494173,0
2014-10-08,6.9357,6.9852,6.906,6.9852,1051188,0
2014-10-09,6.9753,7.0048,6.8072,6.827,750429,0
2014-10-10,6.7876,6.9852,6.7876,6.8566,679171,0
2014-10-13,6.8566,6.9852,6.8369,6.8666,391144,0
2014-10-14,6.9455,7.0147,6.7973,6.8369,572791,0
2014-10-15,6.748,6.9555,6.7084,6.8961,807812,0
2014-10-16,6.7876,7.1037,6.7678,7.0741,739599,0
2014-10-17,7.1234,7.1629,7.0048,7.0741,648348,0
2014-10-20,7.0642,7.1332,7.0642,7.1134,271418,0
2014-10-21,7.1332,7.1431,7.0245,7.0543,466472,0
2014-10-22,7.0344,7.1332,7.0048,7.0048,623267,0
2014-10-23,7.0344,7.1629,6.9852,7.0642,1251788,0
2014-10-24,7.0741,8.0423,7.0245,7.8545,3563537,0
2014-10-27,7.7952,7.8151,7.6173,7.6272,592875,0
2014-10-28,7.6767,7.8644,7.647,7.7655,869328,0
2014-10-29,7.7655,7.7952,7.637,7.6667,510130,0
2014-10-30,7.6272,7.8052,7.5879,7.657,686493,0
2014-10-31,7.7458,7.7655,7.657,7.7458,630196,0
2014-11-03,7.7655,7.7952,7.637,7.657,406558,0
2014-11-04,7.6173,7.7754,7.5879,7.7458,811353,0
2014-11-05,7.7754,7.8644,7.6965,7.7458,464559,0
2014-11-06,7.7754,7.8741,7.7458,7.8052,491245,0
2014-11-07,7.8052,7.8052,7.6767,7.7655,653007,0
2014-11-10,7.7754,7.884,7.7754,7.8151,378815,0
2014-11-11,7.8249,7.8447,7.736,7.7655,206445,0
2014-11-12,7.7556,7.9632,7.7458,7.9436,459471,0
2014-11-13,7.9237,8.0324,7.8545,7.9038,632305,0
2014-11-14,7.8939,7.9237,7.7655,7.8249,332667,0
2014-11-17,7.8052,7.8545,7.5482,7.568,342670,0
2014-11-18,7.5482,7.6173,7.4397,7.4988,936007,0
2014-11-19,7.5184,7.5482,7.4098,7.4791,450575,0
2014-11-20,7.4596,7.5483,7.4196,7.4889,330183,0
2014-11-21,7.5681,7.588,7.3108,7.3705,728368,0
2014-11-24,7.3705,7.4889,7.3705,7.4196,491385,0
2014-11-25,7.4296,7.5185,7.3998,7.4196,452195,0
2014-11-26,7.4396,7.4596,7.2714,7.2813,485060,0
2014-11-28,7.2813,7.4296,7.2813,7.3307,208310,0
2014-12-01,7.3307,7.3705,7.0736,7.0933,627990,0
2014-12-02,7.0933,7.1924,7.0736,7.1129,348533,0
2014-12-03,7.0933,7.2218,7.0042,7.2118,484712,0
2014-12-04,7.1924,7.2516,7.0736,7.1625,362358,0
2014-12-05,7.1725,7.3506,7.1625,7.3208,348740,0
2014-12-08,7.2813,7.3506,7.202,7.2218,446364,0
2014-12-09,7.1625,7.4296,7.0933,7.4196,588520,0
2014-12-10,7.4097,7.4196,7.1824,7.2813,484193,0
2014-12-11,7.2912,7.4097,7.1327,7.1427,315999,0
2014-12-12,7.0537,7.1824,7.0537,7.1525,441939,0
2014-12-15,7.202,7.3406,7.1327,7.1725,507243,0
2014-12-16,7.0736,7.3705,7.024,7.1924,919540,0
2014-12-17,7.1924,7.3108,7.0141,7.2813,615389,0
2014-12-18,7.3406,7.4889,7.2615,7.3998,534193,0
2014-12-19,7.3605,7.3898,7.1229,7.2516,1304479,0
2014-12-22,7.2318,7.2615,7.0537,7.1725,457066,0
2014-12-23,7.2218,7.2714,7.0736,7.1427,760285,0
2014-12-24,7.1229,7.2318,7.1229,7.1525,302227,0
2014-12-26,7.1824,7.4889,7.0834,7.2615,1937353,0
2014-12-29,7.2912,7.7166,7.1824,7.677,1812730,0
2014-12-30,7.6472,7.8056,7.6078,7.677,331496,0
2014-12-31,7.677,7.7956,7.5979,7.6175,374202,0
2015-01-02,7.667,7.677,7.4791,7.5583,390340,0
2015-01-05,7.5385,7.6869,7.4396,7.588,483409,0
2015-01-06,7.6372,7.6869,7.5085,7.6078,784134,0
2015-01-07,7.6273,7.9342,7.588,7.9144,945043,0
2015-01-08,8.0133,8.1125,7.9144,7.9934,967016,0
2015-01-09,7.9737,8.1517,7.9243,8.0431,577469,0
2015-01-12,8.0628,8.0925,7.9144,8.0431,411897,0
2015-01-13,8.0825,8.1517,7.855,7.9934,504246,0
2015-01-14,7.9342,7.9541,7.8056,7.8746,312742,0
2015-01-15,7.8649,7.9243,7.6472,7.756,633473,0
2015-01-16,7.7068,7.9044,7.677,7.8945,545262,0
2015-01-20,8.0726,8.1319,7.8845,7.8845,919327,0
2015-01-21,7.8452,7.8746,7.6869,7.7857,483492,0
2015-01-22,7.8056,7.9638,7.677,7.9442,1308539,0
2015-01-23,7.9243,8.0331,7.8254,7.8354,692390,0
2015-01-26,7.8649,7.9737,7.8354,7.9144,841096,0
2015-01-27,7.8845,7.9243,7.7758,7.8254,637512,0
2015-01-28,7.8354,7.9144,7.6472,7.6968,527115,0
2015-01-29,7.7264,7.7857,7.6078,7.7264,612518,0
2015-01-30,7.6372,8.2212,7.5681,8.0726,2492047,0
2015-02-02,8.1125,8.1125,7.6078,7.7857,1343211,0
2015-02-03,7.7857,7.9442,7.7659,7.9342,839439,0
2015-02-04,7.9342,8.1319,7.9044,8.0431,2085096,0
2015-02-05,8.1025,8.498,8.0431,8.4585,2411731,0
2015-02-06,8.4883,8.5673,8.3892,8.5673,701826,0
2015-02-09,8.5178,8.607,8.3892,8.419,544377,0
2015-02-10,8.4585,8.5178,8.33,8.4684,411770,0
2015-02-11,8.4288,8.4784,8.3694,8.419,380215,0
2015-02-12,8.4784,8.6859,8.3792,8.5673,736330,0
2015-02-13,8.5772,8.617,8.4585,8.5178,384638,0
2015-02-17,8.5178,8.5573,8.3397,8.3596,484069,0
2015-02-18,8.32,8.4486,8.3101,8.409,387232,0
2015-02-19,8.409,8.6959,8.3596,8.6859,765870,0
2015-02-20,8.6959,8.7748,8.5673,8.6859,698069,0
2015-02-23,8.6463,8.7651,8.617,8.7553,575798,0
2015-02-24,8.7947,8.7947,8.5872,8.6662,427319,0
2015-02-25,8.6959,8.7947,8.6267,8.7257,404324,0
2015-02-26,8.7158,8.8739,8.617,8.8543,518399,0
2015-02-27,8.8246,8.9334,8.7158,8.8936,621602,0
2015-03-02,8.8936,8.9729,8.7553,8.9629,490853,0
2015-03-03,8.9235,8.9928,8.7848,8.9036,568889,0
2015-03-04,8.8445,8.8641,8.617,8.6267,686650,0
2015-03-05,8.607,8.7454,8.498,8.7257,777219,0
2015-03-06,8.676,8.7651,8.5076,8.5571,472425,0
2015-03-09,8.5375,8.6661,8.5076,8.6069,433857,0
2015-03-10,8.5671,8.5969,8.4186,8.4977,418407,0
2015-03-11,8.5176,8.577,8.3592,8.4681,445569,0
2015-03-12,8.4977,8.6562,8.4977,8.6462,288464,0
2015-03-13,8.6069,8.6562,8.4582,8.577,434159,0
2015-03-16,8.5671,8.5671,8.4483,8.5276,554210,0
2015-03-17,8.4977,8.5375,8.3493,8.488,603279,0
2015-03-18,8.4483,8.5471,8.3788,8.5375,288362,0
2015-03-19,8.5276,8.5671,8.4582,8.4977,272916,0
2015-03-20,8.5375,8.587,8.4483,8.4977,434159,0
2015-03-23,8.7059,9.4684,8.6562,9.4581,2524891,0
2015-03-24,9.4882,9.686,9.3792,9.518,1465440,0
2015-03-25,9.518,9.518,9.3497,9.4388,818743,0
2015-03-26,9.3892,9.4478,9.2604,9.3098,613275,0
2015-03-27,9.3098,9.399,9.2604,9.399,489591,0
2015-03-30,9.4388,9.558,9.3596,9.508,517660,0
2015-03-31,9.4478,9.4882,9.3892,9.4388,291241,0
2015-04-01,9.4185,9.4977,9.3497,9.4882,458189,0
2015-04-02,9.548,9.636,9.4581,9.568,569152,0
2015-04-06,9.558,9.636,9.4285,9.4977,529270,0
2015-04-07,9.4185,9.4581,9.1219,9.1513,885384,0
2015-04-08,9.1613,9.4478,9.1613,9.4185,662952,0
2015-04-09,9.4089,9.4388,9.1513,9.3098,638717,0
2015-04-10,9.3397,9.3596,9.1912,9.2604,371156,0
2015-04-13,9.2703,9.399,9.2307,9.3892,526545,0
2015-04-14,9.3892,9.4185,9.2307,9.3695,520892,0
2015-04-15,9.3792,9.3792,9.1513,9.1812,831392,0
2015-04-16,9.2703,9.706,9.2307,9.686,1162726,0
2015-04-17,9.597,9.636,9.4684,9.558,705156,0
2015-04-20,9.726,9.933,9.656,9.844,2245807,0
2015-04-21,9.913,10.103,9.893,9.963,1613694,0
2015-04-22,9.993,9.993,9.726,9.735,951817,0
2015-04-23,9.755,9.933,9.646,9.933,810969,0
2015-04-24,9.686,9.903,9.3695,9.795,1389162,0
2015-04-27,9.755,9.973,9.656,9.795,1122050,0
2015-04-28,9.795,10.013,9.755,9.993,949800,0
2015-04-29,9.933,9.933,9.636,9.666,543307,0
2015-04-30,9.578,9.666,9.518,9.587,637710,0
2015-05-01,9.646,9.755,9.4478,9.548,368734,0
2015-05-04,9.558,9.656,9.508,9.548,718886,0
2015-05-05,9.548,9.597,9.3,9.4478,872761,0
2015-05-06,9.4977,9.4977,9.3596,9.4185,403624,0
2015-05-07,9.478,9.4882,9.3,9.399,549658,0
2015-05-08,9.4684,9.558,9.3497,9.3892,409221,0
2015-05-11,9.4089,9.646,9.4089,9.4581,495245,0
2015-05-12,9.3892,9.4581,9.2208,9.2902,557569,0
2015-05-13,9.2902,9.3596,9.2307,9.2604,374689,0
2015-05-14,9.2703,9.558,9.1712,9.538,1129015,0
2015-05-15,9.528,9.528,9.3792,9.4089,569354,0
2015-05-18,9.3596,9.607,9.3297,9.607,615062,0
2015-05-19,9.528,9.627,9.3695,9.548,518513,0
2015-05-20,9.587,9.656,9.508,9.636,489490,0
2015-05-21,9.617,9.815,9.4882,9.646,808218,0
2015-05-22,9.627,9.755,9.617,9.716,375011,0
2015-05-26,9.656,9.666,9.4581,9.508,351625,0
2015-05-27,9.4882,9.568,9.3789,9.478,333050,0
2015-05-28,9.4684,9.508,9.3494,9.4388,1341288,0
2015-05-29,9.4478,9.4684,9.2997,9.3593,402848,0
2015-06-01,9.3494,9.4087,9.1707,9.2799,732542,0
2015-06-02,9.2401,9.4581,9.2401,9.2699,370402,0
2015-06-03,9.2997,9.4977,9.25,9.3593,696968,0
2015-06-04,9.2799,9.3789,9.26,9.3294,426652,0
2015-06-05,9.3194,9.4388,9.2799,9.3988,527920,0
2015-06-08,9.4185,9.518,9.3889,9.4185,536192,0
2015-06-09,9.4388,9.4478,9.26,9.3194,453827,0
2015-06-10,9.3889,9.666,9.3394,9.538,952349,0
2015-06-11,9.548,9.686,9.518,9.666,417795,0
2015-06-12,9.627,9.636,9.2007,9.3294,1043131,0
2015-06-15,9.2898,9.4185,9.2107,9.2997,676795,0
2015-06-16,9.3095,9.3889,9.1509,9.26,451768,0
2015-06-17,9.2997,9.3692,9.0517,9.0916,823249,0
2015-06-18,9.0916,9.4388,9.0816,9.3988,778365,0
2015-06-19,9.4087,9.508,9.3394,9.3593,647442,0
2015-06-22,9.3692,9.3988,9.1116,9.1214,750929,0
2015-06-23,9.1016,9.4882,9.0916,9.4388,591883,0
2015-06-24,9.4087,9.518,9.3294,9.508,587531,0
2015-06-25,9.568,9.568,9.26,9.4185,1030522,0
2015-06-26,9.4185,9.4478,9.2007,9.26,1073895,0
2015-06-29,9.1907,9.2997,8.9725,8.9924,407389,0
2015-06-30,9.0221,9.0716,8.7642,8.8635,801960,0
2015-07-01,8.923,9.0616,8.8832,9.0418,668725,0
2015-07-02,9.0816,9.0816,8.8139,8.8536,300069,0
2015-07-06,8.794,8.9725,8.7445,8.8438,296035,0
2015-07-07,8.8635,8.8733,8.6256,8.8339,461450,0
2015-07-08,8.774,8.8832,8.6058,8.6552,450557,0
2015-07-09,8.774,8.8733,8.7544,8.7544,545268,0
2015-07-10,8.8438,8.893,8.784,8.8039,383685,0
2015-07-13,8.8733,8.9428,8.8635,8.9428,252664,0
2015-07-14,8.9428,9.0221,8.903,8.9625,325921,0
2015-07-15,8.9825,8.9825,8.8139,8.8635,350955,0
2015-07-16,8.923,8.9725,8.8536,8.903,275762,0
2015-07-17,8.903,8.9428,8.4868,8.5264,1340175,0
2015-07-20,8.5364,8.6158,8.4372,8.5264,687284,0
2015-07-21,8.5264,8.5859,8.3775,8.566,974441,0
2015-07-22,8.566,8.566,8.4669,8.5064,422618,0
2015-07-23,8.556,8.556,8.348,8.4868,565945,0
2015-07-24,8.457,8.5859,8.3974,8.4769,744574,0
2015-07-27,8.4173,8.4372,8.2585,8.3181,483944,0
2015-07-28,8.3579,8.4173,8.1993,8.2585,832427,0
2015-07-29,8.2885,8.4272,8.2092,8.3974,917959,0
2015-07-30,9.2303,9.3789,8.5364,8.923,2696084,0
2015-07-31,8.9527,9.0916,8.8438,9.0816,1241227,0
2015-08-03,9.0816,9.0816,8.8733,8.9527,616203,0
2015-08-04,8.9625,9.0816,8.923,9.0221,495542,0
2015-08-05,9.1016,9.1707,9.0418,9.0616,408598,0
2015-08-06,9.0916,9.1116,8.913,9.032,346000,0
2015-08-07,8.9527,9.1509,8.9527,9.0616,407589,0
2015-08-10,9.0916,9.1907,9.0418,9.1608,402143,0
2015-08-11,9.0616,9.1509,9.0023,9.0616,483212,0
2015-08-12,9.0716,9.0916,8.8139,8.913,465990,0
2015-08-13,8.8832,8.9725,8.8536,8.933,429982,0
2015-08-14,8.903,9.0023,8.8536,8.9725,411422,0
2015-08-17,8.933,9.0517,8.913,9.0517,474766,0
2015-08-18,9.0716,9.0916,8.933,8.9924,423324,0
2015-08-19,8.9527,8.9725,8.6946,8.8634,457416,0
2015-08-20,8.7442,8.8037,8.5655,8.5655,524619,0
2015-08-21,8.4167,8.7345,8.3572,8.6946,793022,0
2015-08-24,8.2577,8.5854,8.0892,8.2478,897892,0
2015-08-25,8.4366,8.4366,8.2084,8.2282,880175,0
2015-08-26,8.3769,8.4663,8.2182,8.4366,702446,0
2015-08-27,8.5259,8.6449,8.3473,8.6252,478574,0
2015-08-28,8.6647,8.8534,8.6154,8.8037,550409,0
2015-08-31,8.7739,8.9229,8.7046,8.7838,440993,0
2015-09-01,8.6449,8.6946,8.5259,8.5456,345882,0
2015-09-02,8.6449,8.8929,8.5655,8.8037,886923,0
2015-09-03,8.8337,8.8831,8.6946,8.6946,258329,0
2015-09-04,8.5954,8.8436,8.5456,8.5655,475450,0
2015-09-08,8.7245,8.7245,8.5456,8.6548,440589,0
2015-09-09,8.7046,8.7046,8.3274,8.3473,642899,0
2015-09-10,8.3473,8.5159,8.3373,8.3868,395342,0
2015-09-11,8.4663,8.4763,8.3174,8.4167,418828,0
2015-09-14,8.4266,8.4366,8.3075,8.4067,303667,0
2015-09-15,8.4167,8.5555,8.4067,8.5359,268808,0
2015-09-16,8.5159,8.7345,8.496,8.6946,251175,0
2015-09-17,8.6746,8.8037,8.6054,8.6548,224862,0
2015-09-18,8.5754,8.6252,8.4763,8.5456,351928,0
2015-09-21,8.5954,8.7046,8.5555,8.6154,273340,0
2015-09-22,8.5359,8.635,8.496,8.5655,267698,0
2015-09-23,8.5954,8.6054,8.5159,8.5359,396987,0
2015-09-24,8.496,8.6647,8.4862,8.6252,335353,0
2015-09-25,8.7245,8.7245,8.5259,8.5754,387797,0
2015-09-28,8.5655,8.5655,8.2877,8.3274,351526,0
2015-09-29,8.3473,8.3473,7.9105,7.9898,706475,0
2015-09-30,8.0693,8.3373,7.9997,8.2877,511519,0
2015-10-01,8.2877,8.3769,8.0693,8.2777,514341,0
2015-10-02,8.1984,8.5059,8.1189,8.496,401598,0
2015-10-05,8.6647,9.032,8.6548,8.8436,637161,0
2015-10-06,8.8137,8.8831,8.6054,8.635,504769,0
2015-10-07,8.7046,8.7739,8.5159,8.635,718366,0
2015-10-08,8.6548,8.6846,8.6054,8.635,473940,0
2015-10-09,8.6548,8.6946,8.5954,8.6252,434747,0
2015-10-12,8.6252,8.7145,8.5259,8.6746,360238,0
2015-10-13,8.6154,8.8534,8.6154,8.7442,368754,0
2015-10-14,8.7838,8.9029,8.6946,8.7345,376512,0
2015-10-15,8.7442,8.9527,8.7145,8.9329,304675,0
2015-10-16,8.9725,9.0917,8.8634,9.0221,588293,0
2015-10-19,8.9725,9.1311,8.9329,9.1017,588363,0
2015-10-20,9.0917,9.0917,8.8436,8.9625,479578,0
2015-10-21,9.032,9.0817,8.8534,8.8732,642599,0
2015-10-22,9.3793,9.637,9.1311,9.637,2413421,0
2015-10-23,9.637,9.677,9.4695,9.608,926923,0
2015-10-26,9.618,9.727,9.539,9.707,585271,0
2015-10-27,9.707,9.816,9.598,9.687,914429,0
2015-10-28,9.727,9.924,9.677,9.924,1150694,0
2015-10-29,9.875,9.994,9.806,9.914,807026,0
2015-10-30,9.894,9.974,9.776,9.875,609652,0
2015-11-02,9.914,10.193,9.884,10.193,1028547,0
2015-11-03,10.173,10.203,10.054,10.084,574491,0
2015-11-04,10.094,10.173,9.904,9.974,738732,0
2015-11-05,9.994,10.054,9.934,9.944,680382,0
2015-11-06,9.914,10.193,9.855,10.114,707684,0
2015-11-09,10.074,10.114,9.875,9.884,546711,0
2015-11-10,9.835,9.934,9.826,9.904,581744,0
2015-11-11,9.894,9.954,9.727,9.727,447945,0
2015-11-12,9.707,9.826,9.598,9.786,670508,0
2015-11-13,9.707,9.806,9.4987,9.4987,529251,0
2015-11-16,9.4695,9.786,9.4591,9.776,1014678,0
2015-11-17,9.727,9.826,9.529,9.549,803198,0
2015-11-18,9.618,9.746,9.559,9.677,749095,0
2015-11-19,9.727,9.796,9.637,9.657,523106,0
2015-11-20,9.756,9.865,9.637,9.816,1915749,0
2015-11-23,9.816,9.964,9.786,9.934,853402,0
2015-11-24,9.904,9.977,9.835,9.934,476722,0
2015-11-25,9.924,10.034,9.924,10.024,409239,0
2015-11-27,9.994,10.134,9.974,10.124,298625,0
2015-11-30,10.104,10.164,9.974,10.014,662974,0
2015-12-01,10.064,10.124,9.984,10.024,658000,0
2015-12-02,10.014,10.164,9.914,10.154,800144,0
2015-12-03,10.234,10.234,9.845,9.894,594929,0
2015-12-04,9.884,10.094,9.816,10.094,655627,0
2015-12-07,10.094,10.224,10.004,10.064,620400,0
2015-12-08,10.004,10.074,9.884,9.914,427913,0
2015-12-09,9.845,9.934,9.598,9.717,673340,0
2015-12-10,9.746,9.776,9.628,9.667,389712,0
2015-12-11,9.509,9.875,9.4892,9.628,627042,0
2015-12-14,9.657,9.727,9.529,9.588,747729,0
2015-12-15,9.657,9.756,9.4188,9.4488,848771,0
2015-12-16,9.559,9.727,9.379,9.687,687330,0
2015-12-17,9.677,9.727,9.4987,9.608,420712,0
2015-12-18,9.608,9.608,9.4488,9.529,1939100,0
2015-12-21,9.539,9.687,9.529,9.687,480096,0
2015-12-22,9.707,9.736,9.628,9.697,542860,0
2015-12-23,9.736,9.835,9.736,9.736,314930,0
2015-12-24,9.727,9.806,9.616,9.727,174446,0
2015-12-28,9.727,9.736,9.509,9.637,288606,0
2015-12-29,9.697,9.766,9.529,9.677,544142,0
2015-12-30,9.677,9.722,9.389,9.389,477080,0
2015-12-31,9.399,9.479,9.3195,9.3594,502437,0
2016-01-04,9.559,9.559,9.1209,9.3395,907967,0
2016-01-05,9.379,9.4987,9.3095,9.399,1044492,0
2016-01-06,9.3095,9.4892,9.1804,9.2698,786464,0
2016-01-07,9.1306,9.2499,8.9917,9.0016,802378,0
2016-01-08,9.0711,9.1406,8.9917,8.9917,1198312,0
2016-01-11,9.0214,9.0413,8.7829,8.8921,700059,0
2016-01-12,8.9917,9.0314,8.8328,8.9121,688216,0
2016-01-13,8.9421,9.0314,8.6159,8.6439,767144,0
2016-01-14,8.6439,8.773,8.5147,8.6637,1258403,0
2016-01-15,8.4452,8.485,8.2069,8.3659,1279722,0
2016-01-19,8.485,8.5943,8.3659,8.4154,1364193,0
2016-01-20,8.2763,8.4154,7.9485,8.326,1179091,0
2016-01-21,8.316,8.5047,8.2267,8.3954,1217964,0
2016-01-22,8.5347,8.5744,8.4254,8.5644,980655,0
2016-01-25,8.5444,8.629,8.3855,8.3954,686828,0
2016-01-26,8.4254,8.5297,8.3409,8.4948,862387,0
2016-01-27,8.5644,8.5644,8.3756,8.3954,726051,0
2016-01-28,8.4948,8.7235,8.4452,8.5047,1183341,0
2016-01-29,8.5147,8.6686,8.4602,8.6538,1326481,0
2016-02-01,8.5943,8.6241,8.4452,8.5843,1151981,0
2016-02-02,8.5347,8.5943,8.3756,8.4651,1178126,0
2016-02-03,8.5147,8.5544,8.2563,8.3756,1230937,0
2016-02-04,8.3559,8.4353,8.1969,8.2863,970089,0
2016-02-05,8.1969,9.569,8.018,8.763,2928353,0
2016-02-08,8.6439,8.6936,8.4751,8.5544,1695763,0
2016-02-09,8.4651,8.5147,8.172,8.2167,1097198,0
2016-02-10,8.2463,8.3855,8.1969,8.2069,487280,0
2016-02-11,8.1173,8.2167,7.998,8.0477,1005451,0
2016-02-12,8.1272,8.2463,8.0378,8.2069,533444,0
2016-02-16,8.2463,8.4353,8.182,8.3061,643005,0
2016-02-17,8.3855,8.5197,8.2863,8.316,786491,0
2016-02-18,8.326,8.3659,8.2267,8.3359,414986,0
2016-02-19,8.2862,8.724,8.2166,8.5349,1422581,0
2016-02-22,8.5647,8.6146,8.2862,8.316,1218582,0
2016-02-23,8.3955,8.9028,8.326,8.7834,1881543,0
2016-02-24,8.7834,8.8459,8.6343,8.7834,911120,0
2016-02-25,8.8134,8.9328,8.7537,8.9328,783252,0
2016-02-26,8.9726,9.082,8.8632,8.9328,724383,0
2016-02-29,8.9427,9.0222,8.8134,8.8434,675333,0
2016-03-01,8.9028,8.9626,8.8134,8.9128,450619,0
2016-03-02,8.873,9.0123,8.8532,8.9626,503805,0
2016-03-03,8.9626,9.0222,8.9228,8.9527,415981,0
2016-03-04,8.9527,9.1218,8.8632,8.9925,627367,0
2016-03-07,8.9626,9.0371,8.8532,8.9527,483339,0
2016-03-08,8.873,8.9427,8.7834,8.7934,592743,0
2016-03-09,8.8134,8.8532,8.694,8.7438,535942,0
2016-03-10,8.7537,8.8234,8.5249,8.5747,715474,0
2016-03-11,8.6641,8.8134,8.6542,8.714,414459,0
2016-03-14,8.704,8.8532,8.674,8.8034,368949,0
2016-03-15,8.873,8.9527,8.7635,8.9328,649206,0
2016-03-16,8.883,8.9427,8.7834,8.8234,538407,0
2016-03-17,8.7934,8.9925,8.704,8.9925,1176217,0
2016-03-18,9.0421,9.1964,9.0222,9.1218,1599275,0
2016-03-21,9.092,9.112,8.9427,9.0421,462405,0
2016-03-22,9.0222,9.062,8.9527,8.9726,377419,0
2016-03-23,8.9527,8.9527,8.8134,8.8434,544202,0
2016-03-24,8.8334,8.8334,8.724,8.7934,346027,0
2016-03-28,8.7934,8.9228,8.7934,8.9028,393365,0
2016-03-29,8.873,9.0521,8.734,9.0421,486528,0
2016-03-30,9.0521,9.1914,9.0272,9.1814,463012,0
2016-03-31,9.1814,9.1914,8.9776,9.072,452983,0
2016-04-01,9.0421,9.1416,8.9475,9.062,586003,0
2016-04-04,9.1515,9.3556,9.0421,9.082,847888,0
2016-04-05,9.062,9.1714,8.9128,8.9826,653888,0
2016-04-06,9.0024,9.0421,8.883,9.0421,460812,0
2016-04-07,8.9726,9.0421,8.8632,8.9228,796293,0
2016-04-08,8.9328,9.0421,8.9028,8.9527,547046,0
2016-04-11,9.0123,9.1914,8.9427,9.062,717533,0
2016-04-12,9.0521,9.1864,8.9826,9.072,499547,0
2016-04-13,9.102,9.2411,9.082,9.2313,373318,0
2016-04-14,9.2411,9.2709,9.112,9.2114,288306,0
2016-04-15,9.1814,9.2313,9.102,9.1515,501151,0
2016-04-18,9.1615,9.3307,9.1316,9.2808,484367,0
2016-04-19,9.261,9.4301,9.2313,9.3704,743353,0
2016-04-20,9.3704,9.48,9.1515,9.1515,1002118,0
2016-04-21,9.2014,9.3407,9.112,9.2908,758921,0
2016-04-22,9.2908,9.4301,9.2908,9.3507,517021,0
2016-04-25,9.3606,9.3903,9.1914,9.2808,530105,0
2016-04-26,9.3507,9.4401,9.2908,9.3606,536955,0
2016-04-27,9.3507,9.3903,9.2114,9.2808,745892,0
2016-04-28,9.798,9.906,9.2114,9.3008,2532392,0
2016-04-29,9.3107,9.3903,9.1416,9.2908,1058827,0
2016-05-02,9.3008,9.625,9.3008,9.52,1091040,0
2016-05-03,9.4902,9.569,9.2908,9.4401,700519,0
2016-05-04,9.3704,9.4102,9.251,9.3407,661231,0
2016-05-05,9.3903,9.4003,9.092,9.2313,892145,0
2016-05-06,9.2313,9.3207,9.1664,9.261,659730,0
2016-05-09,9.102,9.2709,9.092,9.2213,523307,0
2016-05-10,9.2808,9.3307,9.1565,9.2808,568364,0
2016-05-11,9.251,9.261,9.1515,9.1714,503899,0
2016-05-12,9.1814,9.2709,9.0645,9.2014,539668,0
2016-05-13,9.4902,9.525,9.251,9.261,1197057,0
2016-05-16,9.2411,9.3704,9.2114,9.261,516440,0
2016-05-17,9.261,9.266,8.9128,8.9925,752665,0
2016-05-18,8.9826,9.1218,8.9378,9.0322,676769,0
2016-05-19,8.9826,9.112,8.9378,9.0521,709110,0
2016-05-20,9.062,9.1964,9.0521,9.1714,667669,0
2016-05-23,9.66,9.858,9.59,9.73,1641587,0
2016-05-24,9.769,9.858,9.68,9.838,837751,0
2016-05-25,9.877,9.967,9.829,9.877,768983,0
2016-05-26,9.907,9.957,9.819,9.877,371507,0
2016-05-27,9.858,9.997,9.848,9.977,575701,0
2016-05-31,9.977,10.087,9.937,10.017,770770,0
2016-06-01,10.007,10.027,9.887,9.977,539920,0
2016-06-02,9.927,10.177,9.927,10.127,792192,0
2016-06-03,10.107,10.147,9.917,9.917,474455,0
2016-06-06,9.967,10.187,9.927,10.137,787942,0
2016-06-07,10.137,10.227,10.027,10.107,902340,0
2016-06-08,10.097,10.412,10.057,10.367,1432831,0
2016-06-09,10.287,10.367,10.247,10.367,1057077,0
2016-06-10,10.327,10.337,10.127,10.167,891481,0
2016-06-13,10.137,10.247,10.037,10.097,815873,0
2016-06-14,10.057,10.147,9.947,10.057,626388,0
2016-06-15,10.127,10.187,10.067,10.067,726682,0
2016-06-16,10.057,10.127,9.937,10.107,772640,0
2016-06-17,10.137,10.177,10.052,10.077,1001684,0
2016-06-20,10.187,10.387,10.157,10.317,666286,0
2016-06-21,10.407,10.487,10.367,10.447,819916,0
2016-06-22,10.457,10.477,10.377,10.427,758487,0
2016-06-23,10.537,10.576,10.337,10.447,776366,0
2016-06-24,10.067,10.087,9.937,9.947,3559284,0
2016-06-27,9.829,9.848,9.59,9.66,1049934,0
2016-06-28,9.73,9.799,9.69,9.749,865771,0
2016-06-29,9.759,9.937,9.759,9.927,430193,0
2016-06-30,10.167,10.317,9.942,10.167,852125,0
2016-07-01,10.187,10.252,10.147,10.217,457046,0
2016-07-05,10.147,10.147,9.947,10.047,528868,0
2016-07-06,10.007,10.147,9.937,10.127,461296,0
2016-07-07,10.117,10.322,10.117,10.307,673021,0
2016-07-08,10.407,10.477,10.357,10.467,654600,0
2016-07-11,10.477,10.586,10.447,10.566,503262,0
2016-07-12,10.606,10.661,10.512,10.527,952667,0
2016-07-13,10.546,10.596,10.417,10.427,430694,0
2016-07-14,10.537,10.537,10.407,10.417,325268,0
2016-07-15,10.477,10.477,10.367,10.457,450782,0
2016-07-18,10.497,10.537,10.407,10.477,466632,0
2016-07-19,10.447,10.527,10.397,10.457,492538,0
2016-07-20,10.467,10.735,10.467,10.616,944485,0
2016-07-21,10.616,10.681,10.347,10.437,542896,0
2016-07-22,10.457,10.497,10.297,10.367,655575,0
2016-07-25,10.357,10.427,10.237,10.387,692022,0
2016-07-26,10.377,10.457,10.322,10.387,533063,0
2016-07-27,10.457,10.457,10.257,10.387,915821,0
2016-07-28,9.69,10.437,9.4604,10.397,2415451,0
2016-07-29,10.367,10.666,10.367,10.656,1476229,0
2016-08-01,10.626,10.715,10.596,10.646,1155446,0
2016-08-02,10.686,10.715,10.527,10.556,1310614,0
2016-08-03,10.566,10.621,10.497,10.537,486901,0
2016-08-04,11.212,11.432,10.914,10.954,3945291,0
2016-08-05,11.082,11.532,11.042,11.382,3126155,0
2016-08-08,11.472,11.502,11.322,11.392,1349960,0
2016-08-09,11.362,11.482,11.332,11.422,2346990,0
2016-08-10,11.452,11.452,11.242,11.372,1341324,0
2016-08-11,11.372,11.602,11.332,11.562,1375656,0
2016-08-12,11.502,11.682,11.442,11.632,1185467,0
2016-08-15,11.642,11.762,11.602,11.752,996829,0
2016-08-16,11.752,11.752,11.542,11.552,1045105,0
2016-08-17,11.522,11.612,11.437,11.612,981292,0
2016-08-18,11.632,11.672,11.512,11.572,742009,0
2016-08-19,11.582,11.692,11.512,11.592,1198146,0
2016-08-22,11.592,11.672,11.532,11.622,629038,0
2016-08-23,11.622,11.781,11.603,11.662,852893,0
2016-08-24,11.672,11.672,11.472,11.512,572831,0
2016-08-25,11.452,11.532,11.352,11.412,641835,0
2016-08-26,11.452,11.512,11.292,11.362,741607,0
2016-08-29,11.432,11.482,11.372,11.422,1688275,0
2016-08-30,11.422,11.578,11.382,11.412,1078595,0
2016-08-31,11.362,11.412,11.162,11.382,953953,0
2016-09-01,11.442,11.502,11.242,11.462,1320778,0
2016-09-02,11.472,11.602,11.472,11.562,708953,0
2016-09-06,11.602,11.662,11.502,11.552,710391,0
2016-09-07,11.522,11.732,11.502,11.722,829999,0
2016-09-08,11.742,11.796,11.652,11.712,970374,0
2016-09-09,11.562,11.562,11.157,11.182,1388010,0
2016-09-12,11.132,11.397,11.072,11.392,1569055,0
2016-09-13,11.332,11.342,11.192,11.282,929381,0
2016-09-14,11.152,11.262,11.033,11.033,1099585,0
2016-09-15,11.402,11.402,11.003,11.222,692074,0
2016-09-16,11.192,11.312,11.107,11.302,887601,0
2016-09-19,11.352,11.472,11.272,11.392,808142,0
2016-09-20,11.412,11.472,11.312,11.372,549434,0
2016-09-21,11.442,11.672,11.372,11.672,1123017,0
2016-09-22,11.662,11.791,11.602,11.781,1125935,0
2016-09-23,11.722,11.732,11.592,11.692,834939,0
2016-09-26,11.642,11.652,11.522,11.592,711285,0
2016-09-27,11.632,11.781,11.562,11.742,890944,0
2016-09-28,11.742,11.856,11.662,11.791,919414,0
2016-09-29,11.742,11.752,11.522,11.562,894822,0
2016-09-30,11.622,11.638,11.392,11.572,1063127,0
2016-10-03,11.542,11.562,11.412,11.542,887365,0
2016-10-04,11.552,11.582,11.212,11.262,682880,0
2016-10-05,11.252,11.342,11.172,11.182,899263,0
2016-10-06,11.112,11.232,11.072,11.132,720306,0
2016-10-07,11.142,11.232,11.082,11.172,489663,0
2016-10-10,11.202,11.302,11.152,11.252,362408,0
2016-10-11,11.202,11.242,10.963,10.983,535772,0
2016-10-12,11.003,11.172,10.958,11.162,608664,0
2016-10-13,11.033,11.033,10.873,10.893,1071507,0
2016-10-14,10.963,11.072,10.893,11.023,1015181,0
2016-10-17,11.023,11.097,10.993,11.052,549597,0
2016-10-18,11.162,11.182,10.943,11.042,2138148,0
2016-10-19,11.033,11.082,10.585,10.585,1202944,0
2016-10-20,10.585,10.704,10.506,10.526,776204,0
2016-10-21,10.436,10.655,10.431,10.655,593226,0
2016-10-24,10.744,10.814,10.605,10.665,858862,0
2016-10-25,10.565,10.635,10.276,10.286,896218,0
2016-10-26,10.256,10.366,10.046,10.056,1409749,0
2016-10-27,10.086,10.166,10.036,10.076,881640,0
2016-10-28,10.056,10.206,10.056,10.076,868798,0
2016-10-31,10.186,10.306,10.096,10.176,1286634,0
2016-11-01,10.126,10.136,9.797,9.946,1128374,0
2016-11-02,9.876,10.026,9.817,9.856,1058971,0
2016-11-03,9.916,9.924,9.737,9.836,1231151,0
2016-11-04,11.262,11.522,10.864,10.993,4145938,0
2016-11-07,11.172,11.342,11.092,11.192,1241347,0
2016-11-08,11.192,11.502,11.182,11.432,853413,0
2016-11-09,11.252,11.772,11.182,11.722,1173046,0
2016-11-10,11.861,12.039,11.682,11.831,1129640,0
2016-11-11,11.881,12.069,11.801,12.029,1206126,0
2016-11-14,11.901,12.029,11.602,11.871,1087744,0
2016-11-15,11.851,11.989,11.811,11.92,602691,0
2016-11-16,11.92,12.179,11.851,12.049,671409,0
2016-11-17,12.129,12.229,12.049,12.189,593166,0
2016-11-18,12.229,12.259,12.099,12.199,840538,0
2016-11-21,12.249,12.358,12.189,12.309,471871,0
2016-11-22,12.348,12.458,12.324,12.458,485705,0
2016-11-23,12.398,12.448,12.319,12.428,448020,0
2016-11-25,12.458,12.518,12.378,12.398,244193,0
2016-11-28,12.368,12.429,12.269,12.309,479944,0
2016-11-29,12.378,12.438,12.239,12.259,532882,0
2016-11-30,12.329,12.368,12.069,12.119,1030219,0
2016-12-01,12.119,12.269,11.891,11.95,753674,0
2016-12-02,11.93,12.019,11.611,11.651,643845,0
2016-12-05,11.761,11.95,11.701,11.831,760045,0
2016-12-06,11.841,11.901,11.571,11.641,729702,0
2016-12-07,11.741,11.901,11.621,11.881,568029,0
2016-12-08,11.791,12.219,11.761,12.189,924987,0
2016-12-09,12.179,12.179,11.969,11.969,870185,0
2016-12-12,11.881,11.969,11.631,11.751,697962,0
2016-12-13,11.781,11.781,11.451,11.491,591362,0
2016-12-14,11.471,11.571,11.386,11.401,490310,0
2016-12-15,11.441,11.631,11.301,11.321,804449,0
2016-12-16,11.361,11.421,11.211,11.251,1137679,0
2016-12-19,11.241,11.361,11.161,11.211,525340,0
2016-12-20,11.301,11.401,11.231,11.331,520170,0
2016-12-21,11.351,11.366,11.231,11.241,419361,0
2016-12-22,11.221,11.221,10.872,10.912,577934,0
2016-12-23,10.882,11.051,10.872,11.032,434136,0
2016-12-27,11.022,11.115,10.982,11.032,250330,0
2016-12-28,11.032,11.091,10.863,10.922,251393,0
2016-12-29,10.932,11.012,10.853,10.912,449032,0
2016-12-30,10.912,10.962,10.833,10.932,486773,0
2017-01-03,11.061,11.346,10.982,11.341,1116143,0
2017-01-04,11.401,11.831,11.351,11.661,1106175,0
2017-01-05,11.581,11.591,11.351,11.571,779155,0
2017-01-06,11.591,11.601,11.071,11.071,972903,0
2017-01-09,10.982,11.012,10.763,10.853,3998367,0
2017-01-10,10.892,11.421,10.892,11.411,1416087,0
2017-01-11,11.311,11.361,11.141,11.241,791676,0
2017-01-12,11.371,11.461,11.051,11.151,847009,0
2017-01-13,11.271,11.571,11.271,11.531,935840,0
2017-01-17,11.531,11.581,11.321,11.361,468373,0
2017-01-18,11.421,11.446,11.331,11.401,837004,0
2017-01-19,11.461,11.531,11.181,11.241,1497856,0
2017-01-20,11.241,11.351,11.201,11.241,402810,0
2017-01-23,11.231,11.301,11.151,11.211,381289,0
2017-01-24,11.241,11.861,11.241,11.771,1013384,0
2017-01-25,11.821,11.969,11.781,11.94,552909,0
2017-01-26,11.871,11.891,11.451,11.541,871312,0
2017-01-27,11.581,11.621,11.421,11.441,526077,0
2017-01-30,11.381,11.381,11.121,11.301,720189,0
2017-01-31,11.181,11.321,11.071,11.301,835544,0
2017-02-01,11.341,11.411,11.101,11.211,705643,0
2017-02-02,11.211,11.211,10.803,10.962,1841336,0
2017-02-03,10.384,10.564,9.904,10.274,4687047,0
2017-02-06,9.964,10.374,9.964,10.074,1715762,0
2017-02-07,10.074,10.399,10.074,10.354,1425310,0
2017-02-08,10.304,10.384,10.204,10.354,862710,0
2017-02-09,10.364,10.454,10.364,10.424,791792,0
2017-02-10,10.454,10.664,10.434,10.564,874951,0
2017-02-13,10.584,10.713,10.524,10.644,1055841,0
2017-02-14,10.624,10.723,10.529,10.554,798470,0
2017-02-15,10.494,10.554,10.324,10.414,785856,0
2017-02-16,10.444,10.464,10.224,10.294,861100,0
2017-02-17,10.304,10.374,10.214,10.324,1680349,0
2017-02-21,10.344,10.544,10.344,10.494,933746,0
2017-02-22,10.484,10.494,10.304,10.354,657964,0
2017-02-23,10.434,10.434,10.124,10.154,923046,0
2017-02-24,10.104,10.154,10.034,10.124,746541,0
2017-02-27,10.104,10.224,10.084,10.164,1036380,0
2017-02-28,10.124,10.144,9.974,10.094,1077660,0
2017-03-01,10.244,10.354,10.164,10.304,709118,0
2017-03-02,10.304,10.404,10.234,10.384,832790,0
2017-03-03,10.374,10.394,10.199,10.384,902280,0
2017-03-06,10.424,10.604,10.394,10.594,1266310,0
2017-03-07,10.534,10.793,10.494,10.723,1614145,0
2017-03-08,10.733,10.913,10.703,10.813,1023376,0
2017-03-09,10.823,10.873,10.713,10.783,868411,0
2017-03-10,10.863,10.983,10.833,10.913,555290,0
2017-03-13,10.873,11.023,10.803,10.883,1550655,0
2017-03-14,10.843,10.883,10.649,10.733,522285,0
2017-03-15,10.783,11.042,10.783,11.013,1490883,0
2017-03-16,11.072,11.222,11.042,11.152,997406,0
2017-03-17,11.132,11.242,11.052,11.222,1579173,0
2017-03-20,11.212,11.232,11.082,11.212,595107,0
2017-03-21,11.392,11.582,11.307,11.392,2016102,0
2017-03-22,11.402,11.402,11.132,11.282,875230,0
2017-03-23,11.282,11.462,11.282,11.352,562055,0
2017-03-24,11.352,11.432,11.102,11.152,810614,0
2017-03-27,11.023,11.122,10.893,11.062,733664,0
2017-03-28,11.033,11.102,11.023,11.062,740653,0
2017-03-29,11.042,11.097,10.943,11.082,911900,0
2017-03-30,11.092,11.102,10.973,11.042,511898,0
2017-03-31,11.042,11.132,11.028,11.052,1117160,0
2017-04-03,11.082,11.132,10.983,11.052,1685778,0
2017-04-04,11.072,11.092,10.913,10.943,817951,0
2017-04-05,10.963,11.322,10.963,11.302,1361666,0
2017-04-06,11.302,11.332,11.212,11.282,796985,0
2017-04-07,11.232,11.442,11.232,11.332,1128578,0
2017-04-10,11.372,11.507,11.282,11.442,774607,0
2017-04-11,11.402,11.552,11.377,11.512,642975,0
2017-04-12,11.452,11.512,11.402,11.452,875517,0
2017-04-13,11.442,11.502,11.372,11.472,1226332,0
2017-04-17,11.442,11.732,11.402,11.692,1168641,0
2017-04-18,11.622,11.862,11.512,11.862,1521528,0
2017-04-19,11.922,11.961,11.792,11.872,1074035,0
2017-04-20,11.902,11.912,11.762,11.822,905896,0
2017-04-21,11.752,11.851,11.712,11.802,1109066,0
2017-04-24,11.932,11.951,11.812,11.862,1655398,0
2017-04-25,11.592,11.642,11.172,11.632,2635392,0
2017-04-26,11.712,11.852,11.682,11.842,2103900,0
2017-04-27,11.842,11.887,11.772,11.852,2255135,0
2017-04-28,11.892,11.892,11.722,11.832,1258375,0
2017-05-01,11.862,11.892,11.722,11.842,1181388,0
2017-05-02,11.842,12.071,11.82,12.021,1158519,0
2017-05-03,11.961,12.001,11.822,11.981,1285936,0
2017-05-04,12.001,12.121,11.902,12.101,2816437,0
2017-05-05,13.279,13.329,12.73,12.91,4764880,0
2017-05-08,12.9,12.95,12.61,12.71,1786076,0
2017-05-09,12.78,12.8,12.62,12.77,1558884,0
2017-05-10,12.77,12.97,12.71,12.88,1539492,0
2017-05-11,12.83,13.115,12.8,13.09,1409236,0
2017-05-12,13.11,13.11,12.84,12.87,1132143,0
2017-05-15,13.18,13.18,12.96,13.02,1347477,0
2017-05-16,13.02,13.02,12.75,12.99,1140379,0
2017-05-17,12.94,12.94,12.545,12.55,1065961,0
2017-05-18,12.53,12.685,12.48,12.58,824605,0
2017-05-19,12.59,12.74,12.55,12.69,1029756,0
2017-05-22,12.71,12.73,12.55,12.64,1057589,0
2017-05-23,12.72,12.79,12.59,12.73,637900,0
2017-05-24,12.73,12.81,12.69,12.73,581290,0
2017-05-25,12.82,12.84,12.715,12.72,412961,0
2017-05-26,12.7,12.84,12.63,12.84,556094,0
2017-05-30,12.81,12.85,12.72,12.73,464961,0
2017-05-31,12.76,12.8,12.58,12.73,460129,0
2017-06-01,12.76,12.845,12.72,12.83,580355,0
2017-06-02,12.86,12.992,12.82,12.92,521925,0
2017-06-05,12.92,12.92,12.76,12.76,333177,0
2017-06-06,12.69,12.7,12.535,12.63,798563,0
2017-06-07,12.63,12.63,12.42,12.53,845685,0
2017-06-08,12.52,12.62,12.415,12.57,744461,0
2017-06-09,12.63,12.73,12.53,12.69,1039011,0
2017-06-12,12.68,12.72,12.53,12.59,906334,0
2017-06-13,12.61,12.69,12.55,12.69,519080,0
2017-06-14,12.64,12.723,12.43,12.56,757029,0
2017-06-15,12.39,12.44,12.216,12.291,1043506,0
2017-06-16,12.181,12.231,12.066,12.141,846428,0
2017-06-19,12.181,12.301,12.141,12.251,422314,0
2017-06-20,12.251,12.281,12.026,12.081,666536,0
2017-06-21,12.121,12.301,12.101,12.241,802154,0
2017-06-22,12.241,12.301,12.221,12.241,469597,0
2017-06-23,12.241,12.321,12.191,12.281,1818503,0
2017-06-26,12.291,12.45,12.231,12.36,1473589,0
2017-06-27,12.35,12.5,12.321,12.35,496702,0
2017-06-28,12.41,12.625,12.37,12.52,405096,0
2017-06-29,12.53,12.56,12.35,12.53,481275,0
2017-06-30,12.56,12.89,12.5,12.77,1498186,0
2017-07-03,12.79,12.8,12.605,12.61,295473,0
2017-07-05,12.58,12.67,12.451,12.67,524164,0
2017-07-06,12.58,12.6,12.46,12.55,645795,0
2017-07-07,12.56,12.71,12.54,12.68,399596,0
2017-07-10,12.68,12.71,12.545,12.6,435445,0
2017-07-11,12.58,12.58,12.35,12.49,745311,0
2017-07-12,12.56,12.67,12.49,12.61,548924,0
2017-07-13,12.56,12.76,12.54,12.74,818998,0
2017-07-14,12.75,12.807,12.655,12.67,441017,0
2017-07-17,12.68,12.76,12.64,12.66,493505,0
2017-07-18,12.64,12.69,12.56,12.64,677936,0
2017-07-19,12.66,12.88,12.64,12.83,779202,0
2017-07-20,12.85,12.85,12.71,12.74,620812,0
2017-07-21,12.81,12.82,12.69,12.73,480874,0
2017-07-24,12.71,12.77,12.62,12.63,712664,0
2017-07-25,12.68,12.74,12.59,12.66,1015630,0
2017-07-26,12.7,12.87,12.7,12.78,634406,0
2017-07-27,12.81,12.82,12.58,12.61,426702,0
2017-07-28,12.56,12.64,12.52,12.61,397163,0
2017-07-31,12.64,12.73,12.5,12.72,551257,0
2017-08-01,12.84,12.86,12.67,12.78,742654,0
2017-08-02,12.76,12.76,12.48,12.59,602798,0
2017-08-03,12.69,12.69,12.41,12.46,1092611,0
2017-08-04,12.98,13.689,12.89,13.49,3845310,0
2017-08-07,13.1,13.3,12.74,12.74,1517531,0
2017-08-08,12.74,13.3,12.69,13.03,1381540,0
2017-08-09,12.96,13.06,12.82,12.96,1060863,0
2017-08-10,12.93,13.02,12.735,12.76,687421,0
2017-08-11,12.74,12.87,12.69,12.71,564534,0
2017-08-14,12.81,12.95,12.72,12.94,622232,0
2017-08-15,12.95,12.95,12.63,12.64,821598,0
2017-08-16,12.65,13.02,12.65,13,1175135,0
2017-08-17,12.99,13.09,12.885,12.98,870773,0
2017-08-18,12.9,13.09,12.8201,12.98,835875,0
2017-08-21,12.97,13.09,12.91,13.07,563864,0
2017-08-22,13.14,13.275,13.1,13.21,1009112,0
2017-08-23,13.14,13.2124,13,13.19,927007,0
2017-08-24,13.32,13.335,13.23,13.28,879064,0
2017-08-25,13.5,13.64,13.43,13.49,1088638,0
2017-08-28,13.49,13.68,13.47,13.67,1402919,0
2017-08-29,13.57,13.75,13.53,13.66,846101,0
2017-08-30,13.66,13.76,13.6,13.75,739851,0
2017-08-31,13.9,14.115,13.8875,13.94,1339584,0
2017-09-01,13.9,13.91,13.7,13.76,540791,0
2017-09-05,13.74,13.8,13.51,13.64,626430,0
2017-09-06,13.68,13.91,13.62,13.86,1184550,0
2017-09-07,13.85,13.95,13.715,13.73,950964,0
2017-09-08,13.77,13.78,13.61,13.73,524994,0
2017-09-11,13.79,13.97,13.72,13.78,677250,0
2017-09-12,13.78,14,13.76,14,848131,0
2017-09-13,14,14.11,13.965,14.05,720827,0
2017-09-14,14.06,14.12,13.95,14.03,984571,0
2017-09-15,14.13,14.13,13.94,14.02,968054,0
2017-09-18,14.08,14.08,13.85,14.02,878807,0
2017-09-19,14.06,14.16,14.04,14.14,606773,0
2017-09-20,14.15,14.18,13.97,14.01,1036550,0
2017-09-21,14.02,14.1,13.93,14.01,579617,0
2017-09-22,14.03,14.15,14.02,14.12,417652,0
2017-09-25,14.11,14.135,13.84,13.91,724327,0
2017-09-26,13.95,13.95,13.8,13.91,1177269,0
2017-09-27,13.99,14.21,13.98,14,1411667,0
2017-09-28,14.04,14.25,14.04,14.17,3340440,0
2017-09-29,14.22,14.49,14.21,14.43,1785885,0
2017-10-02,14.49,14.67,14.44,14.67,1297041,0
2017-10-03,14.71,14.75,14.47,14.56,1427036,0
2017-10-04,14.53,14.575,14.47,14.54,2500439,0
2017-10-05,14.57,14.7,14.46,14.67,1363349,0
2017-10-06,14.64,14.64,14.42,14.5,771426,0
2017-10-09,14.5,14.55,14.3,14.34,419031,0
2017-10-10,14.44,14.44,14.22,14.28,493679,0
2017-10-11,14.25,14.28,14.03,14.1,589338,0
2017-10-12,14.12,14.18,13.975,14,639206,0
2017-10-13,14.04,14.08,13.94,13.98,438107,0
2017-10-16,14,14.07,13.92,14.02,289196,0
2017-10-17,14.02,14.29,14,14.18,497012,0
2017-10-18,14.26,14.49,14.195,14.26,501666,0
2017-10-19,14.24,14.34,14.16,14.22,429309,0
2017-10-20,14.36,14.465,14.31,14.39,422880,0
2017-10-23,14.36,14.52,14.29,14.31,633391,0
2017-10-24,14.41,14.475,14.26,14.31,885315,0
2017-10-25,14.28,14.31,13.85,14.13,1096180,0
2017-10-26,14.95,15.63,14.395,14.79,2309322,0
2017-10-27,14.81,14.8294,14.005,14.42,1162483,0
2017-10-30,14.36,14.55,14.08,14.45,1332875,0
2017-10-31,14.47,14.515,14.35,14.43,965561,0
2017-11-01,14.58,14.58,14.27,14.31,914874,0
2017-11-02,14.29,14.37,14.105,14.21,576088,0
2017-11-03,14.24,14.26,14,14.04,831071,0
2017-11-06,14.04,14.27,14.04,14.17,1337704,0
2017-11-07,14.2,14.2,13.66,13.72,1047011,0
2017-11-08,13.64,14.04,13.6,13.99,880710,0
2017-11-09,13.84,13.9,13.68,13.88,539913,0
2017-11-10,13.82,14.15,13.82,14,502325,0
