Date,Open,High,Low,Close,Volume,OpenInt
2005-09-28,10.251,10.255,10.251,10.251,1566064,0
2005-09-29,10.255,10.255,10.251,10.255,253658,0
2005-09-30,10.251,10.255,10.251,10.251,356691,0
2005-10-03,10.255,10.255,10.251,10.251,327419,0
2005-10-04,10.251,10.255,10.251,10.251,253461,0
2005-10-05,10.251,10.255,10.251,10.251,385177,0
2005-10-06,10.251,10.255,10.251,10.251,293658,0
2005-10-07,10.251,10.255,10.251,10.251,250539,0
2005-10-10,10.251,10.255,10.251,10.251,261667,0
2005-10-11,10.251,10.255,10.251,10.255,307128,0
2005-10-12,10.251,10.26,10.251,10.26,314149,0
2005-10-13,10.26,10.26,10.251,10.255,242926,0
2005-10-14,10.251,10.383,10.251,10.251,244882,0
2005-10-17,10.251,10.271,10.251,10.26,178732,0
2005-10-18,10.251,10.26,10.251,10.251,261858,0
2005-10-19,10.251,10.255,10.251,10.251,329556,0
2005-10-20,10.255,10.255,10.251,10.251,253073,0
2005-10-21,10.251,10.255,10.251,10.251,447814,0
2005-10-24,10.251,10.255,10.251,10.251,405464,0
2005-10-25,10.251,10.255,10.251,10.251,303806,0
2005-10-26,10.251,10.255,10.251,10.251,422053,0
2005-10-27,10.251,10.255,10.251,10.251,707512,0
2005-10-28,10.251,10.255,10.251,10.251,347714,0
2005-10-31,10.251,10.255,10.149,10.251,389271,0
2005-11-01,10.251,10.255,10.251,10.251,469857,0
2005-11-02,10.251,10.255,10.251,10.251,318049,0
2005-11-03,10.251,10.255,10.251,10.251,148286,0
2005-11-04,10.251,10.255,10.251,10.251,256976,0
2005-11-07,10.251,10.255,10.251,10.251,401366,0
2005-11-08,10.251,10.255,10.251,10.251,827513,0
2005-11-09,9.864,10.245,9.864,9.864,1331124,0
2005-11-10,9.886,9.942,9.864,9.942,334437,0
2005-11-11,9.942,9.942,9.917,9.937,374239,0
2005-11-14,9.921,9.97,9.917,9.917,179897,0
2005-11-15,9.921,9.931,9.917,9.917,258928,0
2005-11-16,9.917,9.917,9.637,9.739,743227,0
2005-11-17,9.739,9.739,9.4032,9.558,590443,0
2005-11-18,9.558,9.675,9.3558,9.637,503222,0
2005-11-21,9.574,9.604,9.3589,9.4301,475713,0
2005-11-22,9.3589,9.534,9.2294,9.3098,606248,0
2005-11-23,9.0562,9.3558,9.0562,9.3011,800978,0
2005-11-25,9.2817,9.3265,9.1272,9.1743,191415,0
2005-11-28,9.0562,9.3973,9.0562,9.3265,442539,0
2005-11-29,9.3265,9.3265,9.1993,9.2644,517854,0
2005-11-30,9.1897,9.3177,9.179,9.2508,563127,0
2005-12-01,9.2294,9.4559,9.2049,9.3069,477855,0
2005-12-02,9.2751,9.3499,9.2256,9.2701,472008,0
2005-12-05,9.2049,9.2128,9.0719,9.1743,738540,0
2005-12-06,9.0977,9.1158,8.9898,9.0609,939519,0
2005-12-07,9.0336,9.1743,8.9956,9.1694,735608,0
2005-12-08,9.0919,9.1993,9.0193,9.1205,835133,0
2005-12-09,9.0977,9.2508,8.9956,9.1424,823612,0
2005-12-12,9.0919,9.2049,8.9692,9.0609,1007224,0
2005-12-13,9.0107,9.2256,9.0052,9.0747,994541,0
2005-12-14,9.0719,9.2411,9.0193,9.1646,1235321,0
2005-12-15,9.1129,9.42,9.0813,9.3558,1047621,0
2005-12-16,9.3011,9.4559,9.2625,9.4509,903230,0
2005-12-19,9.1424,9.2343,8.9483,8.9692,1174251,0
2005-12-20,8.9038,8.9586,8.6614,8.8355,1165863,0
2005-12-21,8.8151,8.9122,8.6315,8.636,1590642,0
2005-12-22,8.6856,8.8657,8.636,8.6568,1472204,0
2005-12-23,8.6414,8.7839,8.636,8.7839,1204496,0
2005-12-27,8.733,8.759,8.4956,8.5372,1642933,0
2005-12-28,8.7429,8.7429,8.5971,8.7075,1775621,0
2005-12-29,8.6478,8.9635,8.6033,8.7839,2179328,0
2005-12-30,8.8058,8.8721,8.7193,8.8151,1616403,0
2006-01-03,8.7636,9.0719,8.7636,9.0719,438051,0
2006-01-04,9.0977,9.1424,9.0052,9.0919,544781,0
2006-01-05,9.0977,9.2256,9.0609,9.2049,585365,0
2006-01-06,9.2256,9.3558,9.2049,9.2565,535612,0
2006-01-09,9.3069,9.3973,9.2128,9.3499,448005,0
2006-01-10,9.3265,9.3924,9.2644,9.3924,339903,0
2006-01-11,9.4239,9.4956,9.3382,9.4469,382447,0
2006-01-12,9.42,9.4757,9.3589,9.4559,377955,0
2006-01-13,9.4081,9.4817,9.4081,9.4081,357855,0
2006-01-17,9.4032,9.4032,9.1743,9.3786,438051,0
2006-01-18,9.3098,9.3558,9.2751,9.3069,293275,0
2006-01-19,9.3011,9.3558,9.2294,9.2874,417557,0
2006-01-20,9.3069,9.3558,9.2508,9.3558,258928,0
2006-01-23,9.3069,9.3499,9.2751,9.3069,353172,0
2006-01-24,9.2751,9.3845,9.2751,9.3177,434733,0
2006-01-25,9.2913,9.3558,9.2644,9.3011,462054,0
2006-01-26,9.3499,9.4239,9.2343,9.2625,530148,0
2006-01-27,9.2751,9.3736,9.2343,9.2565,504588,0
2006-01-30,9.2817,9.3177,9.2294,9.2294,580294,0
2006-01-31,9.2508,9.3638,9.2411,9.2913,417368,0
2006-02-01,9.2701,9.3245,9.2565,9.2913,501073,0
2006-02-02,9.2625,9.3177,9.2625,9.2971,294047,0
2006-02-03,9.3245,9.3245,9.2625,9.2971,346346,0
2006-02-06,9.2644,9.3638,9.2644,9.3069,291124,0
2006-02-07,9.2751,9.3558,9.2701,9.2751,383030,0
2006-02-08,9.2751,9.3098,9.2751,9.2817,379126,0
2006-02-09,9.3011,9.3098,9.2508,9.2625,424593,0
2006-02-10,9.2508,9.2751,9.1369,9.1944,438834,0
2006-02-13,9.2197,9.2751,9.154,9.1993,312196,0
2006-02-14,9.1993,9.2701,9.179,9.1993,376391,0
2006-02-15,9.179,9.2565,9.179,9.2049,384191,0
2006-02-16,9.1897,9.2751,9.1493,9.2751,479413,0
2006-02-17,9.3098,9.3786,9.2256,9.3011,400973,0
2006-02-21,9.2508,9.3265,9.2256,9.2449,523712,0
2006-02-22,9.2817,9.3265,9.1993,9.2256,739130,0
2006-02-23,9.2449,9.2751,9.2079,9.2751,582049,0
2006-02-24,9.2751,9.2817,9.2128,9.2449,345952,0
2006-02-27,9.2128,9.3245,9.2128,9.2971,469472,0
2006-02-28,9.2913,9.3265,9.2411,9.2913,623421,0
2006-03-01,9.3245,9.4081,9.2971,9.3786,401960,0
2006-03-02,9.42,9.4757,9.3678,9.4509,488397,0
2006-03-03,9.3973,9.522,9.3589,9.516,423226,0
2006-03-06,9.527,9.527,9.3558,9.4081,363123,0
2006-03-07,9.3786,9.4559,9.3382,9.415,476104,0
2006-03-08,9.3884,9.415,9.3011,9.415,357075,0
2006-03-09,9.4032,9.4688,9.3845,9.4032,344393,0
2006-03-10,9.4509,9.4648,9.3884,9.443,343808,0
2006-03-13,9.3786,9.4817,9.3786,9.443,354734,0
2006-03-14,9.4688,9.501,9.415,9.4956,492884,0
2006-03-15,9.4817,9.516,9.4559,9.4688,431810,0
2006-03-16,9.507,9.583,9.507,9.567,496397,0
2006-03-17,9.552,9.579,9.501,9.567,392591,0
2006-03-20,9.501,9.558,9.4906,9.547,600196,0
2006-03-21,9.552,9.558,9.4866,9.516,512590,0
2006-03-22,9.2874,9.3177,9.2565,9.2817,660098,0
2006-03-23,9.2294,9.2508,9.1743,9.2256,578346,0
2006-03-24,9.2197,9.2256,9.1493,9.2079,442733,0
2006-03-27,9.154,9.1993,9.1205,9.154,451715,0
2006-03-28,9.2128,9.2197,9.1129,9.1205,639810,0
2006-03-29,9.1493,9.2625,9.1369,9.2343,514151,0
2006-03-30,9.2079,9.3313,9.1993,9.3313,391815,0
2006-03-31,9.534,9.534,9.2256,9.2913,725271,0
2006-04-03,9.2913,9.583,9.2874,9.4301,1218542,0
2006-04-04,9.4081,9.4239,9.345,9.3499,340485,0
2006-04-05,9.345,9.3558,9.2508,9.2874,414446,0
2006-04-06,9.3265,9.3558,9.2294,9.2508,433951,0
2006-04-07,9.2701,9.3069,9.2343,9.2565,342446,0
2006-04-10,9.3069,9.3069,9.1944,9.2508,442539,0
2006-04-11,9.2294,9.3011,9.1858,9.2701,448005,0
2006-04-12,9.1858,9.2449,9.1493,9.1743,534246,0
2006-04-13,9.1993,9.1993,9.1205,9.1424,477467,0
2006-04-17,9.1071,9.1369,9.0562,9.1071,516890,0
2006-04-18,9.0977,9.1993,9.0449,9.1858,544976,0
2006-04-19,9.2256,9.2256,9.0747,9.1015,402735,0
2006-04-20,9.1319,9.2197,9.0977,9.2197,446244,0
2006-04-21,9.2256,9.2256,9.1272,9.1694,467515,0
2006-04-24,9.2079,9.2197,9.1319,9.1897,440006,0
2006-04-25,9.1993,9.2049,9.0193,9.0719,604880,0
2006-04-26,9.1158,9.1205,9.0449,9.1205,445664,0
2006-04-27,9.1205,9.1993,9.0449,9.1993,360590,0
2006-04-28,9.1993,9.2971,9.154,9.2971,478633,0
2006-05-01,9.3265,9.3924,9.2817,9.3678,568784,0
2006-05-02,9.4301,9.4301,9.3069,9.3589,418539,0
2006-05-03,9.3884,9.3924,9.3382,9.3845,396882,0
2006-05-04,9.42,9.4509,9.3736,9.4509,443321,0
2006-05-05,9.4469,9.4757,9.415,9.4757,388884,0
2006-05-08,9.4757,9.4817,9.443,9.4817,405074,0
2006-05-09,9.4817,9.501,9.4032,9.4081,596100,0
2006-05-10,9.4081,9.4648,9.3382,9.42,449564,0
2006-05-11,9.4608,9.4648,9.2294,9.2343,524687,0
2006-05-12,9.2644,9.2874,9.179,9.2701,378733,0
2006-05-15,9.2874,9.3265,9.2256,9.3265,305754,0
2006-05-16,9.3382,9.4301,9.2411,9.2751,514351,0
2006-05-17,9.2751,9.2751,9.0919,9.1993,583616,0
2006-05-18,9.2508,9.2565,9.1897,9.2256,461463,0
2006-05-19,9.1993,9.2644,9.1493,9.1858,379714,0
2006-05-22,9.1944,9.1993,9.0193,9.1205,501073,0
2006-05-23,9.1071,9.2971,9.0719,9.2971,582246,0
2006-05-24,9.2508,9.3011,9.1424,9.2079,504196,0
2006-05-25,9.1858,9.2256,9.0193,9.0919,713756,0
2006-05-26,9.1129,9.1694,9.0871,9.1694,371320,0
2006-05-30,9.1646,9.1743,9.0193,9.0562,359224,0
2006-05-31,9.1071,9.1205,9.0449,9.1158,569564,0
2006-06-01,9.1205,9.2701,9.1129,9.2449,360782,0
2006-06-02,9.2751,9.3265,9.2644,9.2751,431611,0
2006-06-05,9.2874,9.3245,9.1993,9.2701,359224,0
2006-06-06,9.2256,9.2565,9.1493,9.2256,463025,0
2006-06-07,9.2256,9.2411,9.1743,9.2079,452294,0
2006-06-08,9.2411,9.2644,9.0977,9.2197,513368,0
2006-06-09,9.2256,9.2256,9.1897,9.2256,344584,0
2006-06-12,9.2644,9.2644,9.1694,9.1993,356886,0
2006-06-13,9.1493,9.2049,9.0107,9.0813,470247,0
2006-06-14,9.1205,9.3558,9.0402,9.3558,548293,0
2006-06-15,9.2751,9.3011,9.2049,9.2874,426534,0
2006-06-16,9.3011,9.3558,9.1424,9.3069,342633,0
2006-06-19,9.3382,9.345,9.154,9.1858,442733,0
2006-06-20,9.2197,9.2565,9.1694,9.2197,480005,0
2006-06-21,9.0193,9.0719,8.9956,9.0193,535425,0
2006-06-22,9.0562,9.0609,8.8565,8.9038,629267,0
2006-06-23,8.9122,9.0221,8.8825,9.0013,505369,0
2006-06-26,9.0193,9.0609,8.9419,8.9956,413072,0
2006-06-27,9.0221,9.1272,9.0052,9.0871,608984,0
2006-06-28,9.0747,9.1588,8.9956,9.0666,427714,0
2006-06-29,9.0977,9.2256,9.0977,9.2256,392974,0
2006-06-30,9.4688,9.4688,9.2294,9.2751,557658,0
2006-07-03,9.3011,9.501,9.2971,9.3786,953177,0
2006-07-05,9.4032,9.4032,9.2049,9.2751,307315,0
2006-07-06,9.3265,9.3265,9.2128,9.3011,336976,0
2006-07-07,9.3245,9.3499,9.2751,9.345,281949,0
2006-07-10,9.3736,9.3736,9.2294,9.2625,383613,0
2006-07-11,9.3098,9.3098,9.2565,9.2874,270636,0
2006-07-12,9.3382,9.3382,9.2256,9.3011,458930,0
2006-07-13,9.3499,9.3499,9.1993,9.2565,349466,0
2006-07-14,9.2971,9.3098,9.1694,9.2079,349856,0
2006-07-17,9.1897,9.2049,9.0871,9.1205,355713,0
2006-07-18,9.1205,9.1993,8.9956,9.1129,445463,0
2006-07-19,9.1158,9.2343,9.0747,9.2079,380486,0
2006-07-20,9.2411,9.2411,9.0719,9.0919,375612,0
2006-07-21,9.1205,9.1205,9.0013,9.0449,363123,0
2006-07-24,9.0813,9.1493,9.0449,9.1424,359412,0
2006-07-25,9.1424,9.1944,9.0719,9.1071,607222,0
2006-07-26,9.0977,9.1493,9.0919,9.1205,416001,0
2006-07-27,9.1588,9.2565,9.1493,9.2449,333464,0
2006-07-28,9.2751,9.3382,9.2343,9.3265,371513,0
2006-07-31,9.3499,9.3499,9.2449,9.3245,495223,0
2006-08-01,9.3245,9.3265,9.2411,9.3265,414446,0
2006-08-02,9.3499,9.435,9.2874,9.435,446829,0
2006-08-03,9.435,9.4817,9.3678,9.4817,353564,0
2006-08-04,9.4906,9.507,9.4559,9.507,427714,0
2006-08-07,9.4956,9.501,9.4239,9.4817,452103,0
2006-08-08,9.501,9.501,9.4301,9.4817,382638,0
2006-08-09,9.501,9.552,9.415,9.4688,657178,0
2006-08-10,9.4081,9.4866,9.3786,9.4688,479413,0
2006-08-11,9.501,9.501,9.4081,9.4817,333659,0
2006-08-14,9.527,9.579,9.4866,9.512,456978,0
2006-08-15,9.574,9.648,9.516,9.588,709858,0
2006-08-16,9.653,9.675,9.538,9.583,696597,0
2006-08-17,9.637,9.644,9.538,9.614,537172,0
2006-08-18,9.644,9.705,9.608,9.705,520197,0
2006-08-21,9.723,9.739,9.644,9.723,557469,0
2006-08-22,9.695,9.765,9.665,9.765,593564,0
2006-08-23,9.765,9.765,9.653,9.687,515319,0
2006-08-24,9.739,9.765,9.687,9.739,522545,0
2006-08-25,9.765,9.797,9.691,9.728,564683,0
2006-08-28,9.739,9.806,9.695,9.728,532297,0
2006-08-29,9.788,9.814,9.713,9.797,496594,0
2006-08-30,9.819,9.864,9.765,9.783,617958,0
2006-08-31,9.834,9.852,9.772,9.797,520004,0
2006-09-01,9.84,9.864,9.793,9.814,383030,0
2006-09-05,9.857,9.886,9.814,9.852,562343,0
2006-09-06,9.819,9.84,9.705,9.734,530537,0
2006-09-07,9.748,9.852,9.691,9.76,498146,0
2006-09-08,9.806,9.878,9.772,9.834,496397,0
2006-09-11,9.783,9.891,9.783,9.84,651517,0
2006-09-12,9.871,9.917,9.83,9.883,565278,0
2006-09-13,9.891,9.97,9.864,9.886,693277,0
2006-09-14,9.917,9.991,9.891,9.95,504003,0
2006-09-15,10.021,10.045,9.959,9.964,530148,0
2006-09-18,10.066,10.069,9.942,10.045,517667,0
2006-09-19,10.061,10.097,9.964,10.097,630054,0
2006-09-20,9.788,9.84,9.687,9.765,721174,0
2006-09-21,9.788,9.797,9.583,9.705,806057,0
2006-09-22,9.779,9.779,9.641,9.687,514537,0
2006-09-25,9.754,9.779,9.66,9.705,669273,0
2006-09-26,9.76,9.783,9.691,9.739,768981,0
2006-09-27,9.788,9.857,9.739,9.84,639612,0
2006-09-28,9.886,9.991,9.83,9.917,575613,0
2006-09-29,10.045,10.045,9.847,9.991,912788,0
2006-10-02,10.045,10.045,9.891,9.917,438636,0
2006-10-03,9.954,9.991,9.917,9.988,544201,0
2006-10-04,9.991,9.991,9.912,9.988,605665,0
2006-10-05,10.034,10.039,9.899,9.95,482540,0
2006-10-06,9.998,9.998,9.814,9.864,509271,0
2006-10-09,9.905,9.942,9.847,9.86,383223,0
2006-10-10,9.912,9.937,9.852,9.931,558835,0
2006-10-11,9.97,9.998,9.912,9.942,512004,0
2006-10-12,10.025,10.03,9.921,9.959,535811,0
2006-10-13,9.981,10.045,9.954,10.017,455026,0
2006-10-16,10.045,10.078,9.926,9.979,543421,0
2006-10-17,10.004,10.03,9.899,9.964,502244,0
2006-10-18,9.964,10.034,9.895,10.025,629661,0
2006-10-19,10.025,10.061,9.852,9.975,560785,0
2006-10-20,10.011,10.034,9.954,10.011,516292,0
2006-10-23,10.011,10.045,9.954,10.045,463608,0
2006-10-24,10.085,10.085,9.97,10.004,553760,0
2006-10-25,10.045,10.054,9.878,9.926,725663,0
2006-10-26,10.004,10.021,9.97,10.017,566442,0
2006-10-27,10.054,10.074,9.95,9.97,440006,0
2006-10-30,9.988,10.021,9.959,9.988,405853,0
2006-10-31,10.061,10.097,9.991,10.097,496780,0
2006-11-01,10.103,10.149,9.998,10.045,536199,0
2006-11-02,10.045,10.05,9.942,9.97,531324,0
2006-11-03,10.004,10.011,9.895,10.004,406442,0
2006-11-06,10.004,10.078,9.991,10.045,366245,0
2006-11-07,10.078,10.085,10.021,10.05,468101,0
2006-11-08,10.085,10.091,9.981,10.045,396102,0
2006-11-09,10.045,10.109,9.878,9.891,502641,0
2006-11-10,9.917,9.979,9.864,9.891,610933,0
2006-11-13,9.891,9.988,9.878,9.979,524491,0
2006-11-14,9.998,10.066,9.937,9.988,539516,0
2006-11-15,9.988,10.069,9.964,10.069,659516,0
2006-11-16,10.109,10.149,9.97,10.05,728780,0
2006-11-17,10.078,10.091,9.988,10.004,540879,0
2006-11-20,10.085,10.103,9.991,10.069,667713,0
2006-11-21,10.091,10.118,10.004,10.112,714355,0
2006-11-22,10.112,10.122,10.025,10.045,684105,0
2006-11-24,10.066,10.122,10.045,10.078,278834,0
2006-11-27,10.034,10.066,9.899,9.917,880391,0
2006-11-28,9.954,10.045,9.954,10.045,742834,0
2006-11-29,10.074,10.199,10.021,10.199,564101,0
2006-11-30,10.245,10.245,10.159,10.225,587517,0
2006-12-01,10.225,10.24,10.161,10.225,685463,0
2006-12-04,10.225,10.251,10.199,10.251,496002,0
2006-12-05,10.251,10.265,10.21,10.23,646051,0
2006-12-06,10.24,10.265,10.21,10.251,446633,0
2006-12-07,10.286,10.286,10.21,10.255,461853,0
2006-12-08,10.3,10.316,10.23,10.26,471807,0
2006-12-11,10.291,10.328,10.265,10.309,529565,0
2006-12-12,10.295,10.305,10.23,10.255,609760,0
2006-12-13,10.255,10.3,10.21,10.291,562541,0
2006-12-14,10.291,10.389,10.271,10.322,790836,0
2006-12-15,10.322,10.428,10.309,10.393,553952,0
2006-12-18,10.428,10.428,10.332,10.409,488974,0
2006-12-19,10.383,10.491,10.352,10.413,556097,0
2006-12-20,10.225,10.328,10.17,10.182,533859,0
2006-12-21,10.215,10.26,10.182,10.251,561374,0
2006-12-22,10.271,10.286,10.17,10.265,371706,0
2006-12-26,10.316,10.48,10.26,10.339,571324,0
2006-12-27,10.379,10.418,10.245,10.316,376585,0
2006-12-28,10.343,10.379,10.255,10.373,513952,0
2006-12-29,10.48,10.491,10.405,10.413,641957,0
2007-01-03,10.364,10.393,10.112,10.188,680978,0
2007-01-04,10.188,10.235,10.054,10.159,687612,0
2007-01-05,10.161,10.188,10.034,10.097,403120,0
2007-01-08,10.122,10.193,10.069,10.182,513567,0
2007-01-09,10.17,10.182,10.103,10.182,512197,0
2007-01-10,10.182,10.309,10.127,10.3,654050,0
2007-01-11,10.3,10.346,10.21,10.245,689175,0
2007-01-12,10.245,10.328,10.193,10.245,568194,0
2007-01-16,10.251,10.295,10.21,10.245,549074,0
2007-01-17,10.22,10.3,10.21,10.251,589472,0
2007-01-18,10.291,10.3,10.251,10.26,612295,0
2007-01-19,10.291,10.346,10.251,10.346,551812,0
2007-01-22,10.346,10.346,10.265,10.276,630253,0
2007-01-23,10.286,10.328,10.21,10.276,558440,0
2007-01-24,10.26,10.352,10.24,10.26,504981,0
2007-01-25,10.26,10.328,10.17,10.255,577365,0
2007-01-26,10.251,10.343,10.215,10.251,446056,0
2007-01-29,10.276,10.352,10.255,10.286,415024,0
2007-01-30,10.339,10.352,10.265,10.332,474933,0
2007-01-31,10.364,10.399,10.3,10.399,539707,0
2007-02-01,10.364,10.413,10.305,10.352,538927,0
2007-02-02,10.316,10.358,10.286,10.295,505562,0
2007-02-05,10.309,10.383,10.291,10.343,477667,0
2007-02-06,10.346,10.368,10.251,10.3,584004,0
2007-02-07,10.328,10.346,10.26,10.291,412100,0
2007-02-08,10.291,10.3,10.24,10.286,408979,0
2007-02-09,11.018,11.018,10.235,10.291,382835,0
2007-02-12,10.291,10.343,10.204,10.265,498488,0
2007-02-13,10.24,10.328,10.24,10.286,529366,0
2007-02-14,10.316,10.332,10.26,10.295,582699,0
2007-02-15,10.322,10.328,10.26,10.328,564683,0
2007-02-16,10.328,10.328,10.245,10.276,464000,0
2007-02-20,10.235,10.271,10.23,10.251,550245,0
2007-02-21,10.251,10.276,10.109,10.159,855423,0
2007-02-22,10.112,10.199,10.091,10.143,702054,0
2007-02-23,10.193,10.251,10.122,10.251,534246,0
2007-02-26,10.251,10.309,10.245,10.286,477073,0
2007-02-27,10.271,10.271,10.091,10.225,639612,0
2007-02-28,10.271,10.346,10.225,10.322,614056,0
2007-03-01,10.26,10.265,10.109,10.17,456001,0
2007-03-02,10.17,10.24,10.118,10.118,412100,0
2007-03-05,10.103,10.159,10.069,10.085,448201,0
2007-03-06,10.161,10.23,10.149,10.204,418539,0
2007-03-07,10.204,10.339,10.193,10.309,333271,0
2007-03-08,10.332,10.379,10.265,10.309,396102,0
2007-03-09,10.328,10.379,10.328,10.379,291313,0
2007-03-12,10.379,10.444,10.352,10.424,402735,0
2007-03-13,10.424,10.449,10.286,10.322,407810,0
2007-03-14,10.322,10.364,10.255,10.364,343022,0
2007-03-15,10.364,10.379,10.276,10.343,426343,0
2007-03-16,10.346,10.346,10.165,10.225,887810,0
2007-03-19,10.251,10.276,10.159,10.193,624588,0
2007-03-20,10.199,10.328,10.159,10.215,819127,0
2007-03-21,10.03,10.103,9.942,9.979,918836,0
2007-03-22,9.979,10.091,9.921,10.078,792195,0
2007-03-23,10.085,10.091,9.991,10.034,595710,0
2007-03-26,10.039,10.085,9.975,10.017,582634,0
2007-03-27,10.045,10.091,9.998,10.021,720780,0
2007-03-28,10.045,10.045,9.981,10.017,416786,0
2007-03-29,10.091,10.122,10.034,10.118,490149,0
2007-03-30,10.286,10.286,10.078,10.122,511811,0
2007-04-02,10.097,10.165,10.097,10.138,341074,0
2007-04-03,10.149,10.199,10.143,10.175,479619,0
2007-04-04,10.17,10.199,10.149,10.199,429853,0
2007-04-05,10.199,10.225,10.149,10.21,646249,0
2007-04-09,10.225,10.225,10.154,10.193,523712,0
2007-04-10,10.193,10.245,10.175,10.23,544976,0
2007-04-11,10.225,10.23,10.188,10.199,366245,0
2007-04-12,10.188,10.22,10.165,10.204,490731,0
2007-04-13,10.215,10.26,10.215,10.255,498146,0
2007-04-16,10.271,10.286,10.21,10.245,536393,0
2007-04-17,10.251,10.291,10.188,10.22,543028,0
2007-04-18,10.22,10.265,10.085,10.245,618734,0
2007-04-19,10.24,10.271,10.188,10.271,482346,0
2007-04-20,10.291,10.328,10.235,10.26,593564,0
2007-04-23,10.276,10.291,10.17,10.235,534836,0
2007-04-24,10.235,10.251,10.165,10.188,618931,0
2007-04-25,10.204,10.245,10.182,10.193,602738,0
2007-04-26,10.22,10.305,10.199,10.286,537961,0
2007-04-27,10.255,10.328,10.251,10.328,321760,0
2007-04-30,10.607,10.661,10.23,10.24,460491,0
2007-05-01,10.23,10.339,10.22,10.339,451125,0
2007-05-02,10.328,10.346,10.281,10.316,395511,0
2007-05-03,10.305,10.352,10.3,10.343,419128,0
2007-05-04,10.343,10.368,10.255,10.276,404879,0
2007-05-07,10.271,10.343,10.26,10.316,330346,0
2007-05-08,10.286,10.332,10.26,10.3,492295,0
2007-05-09,10.309,10.364,10.281,10.291,411902,0
2007-05-10,10.295,10.328,10.255,10.316,545954,0
2007-05-11,10.316,10.328,10.276,10.3,449564,0
2007-05-14,10.322,10.322,10.26,10.271,398046,0
2007-05-15,10.26,10.291,10.251,10.276,681368,0
2007-05-16,10.251,10.276,10.235,10.255,521764,0
2007-05-17,10.24,10.265,10.17,10.22,706348,0
2007-05-18,10.265,10.271,10.182,10.21,548293,0
2007-05-21,10.225,10.255,10.182,10.21,585768,0
2007-05-22,10.21,10.22,10.143,10.175,668099,0
2007-05-23,10.22,10.225,10.122,10.154,717075,0
2007-05-24,10.159,10.215,10.069,10.078,764292,0
2007-05-25,10.078,10.122,10.034,10.097,476879,0
2007-05-29,10.097,10.24,10.097,10.23,450730,0
2007-05-30,10.235,10.245,10.17,10.215,539516,0
2007-05-31,10.24,10.276,10.199,10.245,462831,0
2007-06-01,10.245,10.295,10.225,10.291,432591,0
2007-06-04,10.291,10.346,10.265,10.346,323711,0
2007-06-05,10.364,10.364,10.295,10.3,368586,0
2007-06-06,10.3,10.309,10.175,10.21,516890,0
2007-06-07,10.182,10.235,10.097,10.122,377560,0
2007-06-08,10.103,10.21,10.097,10.193,287605,0
2007-06-11,10.26,10.265,10.175,10.245,388101,0
2007-06-12,10.245,10.245,10.165,10.17,390050,0
2007-06-13,10.17,10.245,10.17,10.22,413468,0
2007-06-14,10.215,10.316,10.204,10.291,454052,0
2007-06-15,10.322,10.332,10.24,10.251,354541,0
2007-06-18,10.3,10.352,10.271,10.346,405663,0
2007-06-19,10.346,10.364,10.286,10.332,569564,0
2007-06-20,10.134,10.149,10.034,10.054,636689,0
2007-06-21,10.066,10.091,9.942,10.011,594349,0
2007-06-22,10.025,10.025,9.899,9.964,376585,0
2007-06-25,9.988,10.021,9.819,9.83,483709,0
2007-06-26,9.905,9.912,9.779,9.802,643319,0
2007-06-27,9.793,9.895,9.748,9.878,440006,0
2007-06-28,9.878,9.954,9.852,9.921,404099,0
2007-06-29,10.118,10.118,9.847,9.95,542053,0
2007-07-02,9.921,10.118,9.921,10.118,393166,0
2007-07-03,10.122,10.143,10.045,10.134,232203,0
2007-07-05,10.066,10.143,10.034,10.074,309659,0
2007-07-06,10.054,10.138,10.011,10.118,305950,0
2007-07-09,10.054,10.138,9.959,10.021,559224,0
2007-07-10,10.021,10.021,9.942,9.942,362147,0
2007-07-11,9.95,10.039,9.926,9.959,325661,0
2007-07-12,9.981,10.085,9.981,10.034,384979,0
2007-07-13,10.039,10.061,9.964,9.998,330933,0
2007-07-16,10.034,10.034,9.942,9.954,233763,0
2007-07-17,9.981,9.981,9.895,9.895,360973,0
2007-07-18,9.847,9.886,9.754,9.806,514740,0
2007-07-19,9.864,9.883,9.806,9.84,404099,0
2007-07-20,9.819,9.84,9.728,9.76,440590,0
2007-07-23,9.834,9.86,9.728,9.793,596880,0
2007-07-24,9.713,9.748,9.512,9.552,573275,0
2007-07-25,9.567,9.621,9.3245,9.4956,780687,0
2007-07-26,9.3924,9.3924,9.0977,9.2343,1205273,0
2007-07-27,9.2294,9.435,9.179,9.415,773268,0
2007-07-30,9.4239,9.4559,9.3245,9.42,304592,0
2007-07-31,9.544,9.728,9.501,9.579,522149,0
2007-08-01,9.653,9.653,9.4817,9.516,338932,0
2007-08-02,9.621,9.675,9.527,9.653,329174,0
2007-08-03,9.687,9.687,9.4866,9.507,217758,0
2007-08-06,9.534,9.538,9.2971,9.4239,441176,0
2007-08-07,9.3382,9.567,9.3011,9.567,412100,0
2007-08-08,9.665,9.728,9.614,9.687,240005,0
2007-08-09,9.507,9.682,9.3924,9.522,371125,0
2007-08-10,9.4032,9.4239,9.2197,9.2913,410146,0
2007-08-13,9.3265,9.3638,9.2411,9.2751,403907,0
2007-08-14,9.2817,9.2874,8.7475,8.8151,987521,0
2007-08-15,8.8151,8.8254,8.3531,8.555,1393769,0
2007-08-16,8.1949,8.555,7.4362,8.5018,2051525,0
2007-08-17,8.7136,9.2256,8.7008,9.1944,1080586,0
2007-08-20,9.2971,9.3884,9.1129,9.2701,499123,0
2007-08-21,9.3245,9.415,9.2449,9.3638,353951,0
2007-08-22,9.544,9.547,9.415,9.4688,515129,0
2007-08-23,9.552,9.552,9.415,9.4509,372294,0
2007-08-24,9.516,9.558,9.4559,9.507,475713,0
2007-08-27,9.558,9.579,9.3845,9.443,380883,0
2007-08-28,9.4469,9.4559,9.2128,9.2508,367613,0
2007-08-29,9.3098,9.4509,9.3098,9.3638,447611,0
2007-08-30,9.3678,9.4509,9.2625,9.3098,328977,0
2007-08-31,9.4239,9.4817,9.3638,9.4239,292495,0
2007-09-04,9.4956,9.507,9.4032,9.4817,302053,0
2007-09-05,9.443,9.512,9.3736,9.4866,323514,0
2007-09-06,9.558,9.558,9.435,9.4648,358050,0
2007-09-07,9.42,9.4301,9.3245,9.3973,332683,0
2007-09-10,9.501,9.501,9.3786,9.4648,418539,0
2007-09-11,9.4906,9.544,9.4469,9.4757,331125,0
2007-09-12,9.4239,9.538,9.415,9.501,283508,0
2007-09-13,9.579,9.627,9.534,9.547,297366,0
2007-09-14,9.552,9.627,9.4906,9.534,275515,0
2007-09-17,9.538,9.563,9.4509,9.4956,366440,0
2007-09-18,9.516,9.713,9.4866,9.713,411316,0
2007-09-19,9.583,9.583,9.3098,9.3973,491709,0
2007-09-20,9.3678,9.3884,9.2751,9.2913,349075,0
2007-09-21,9.3589,9.3786,9.2644,9.3177,268487,0
2007-09-24,9.3786,9.3786,9.2256,9.2294,476979,0
2007-09-25,9.2508,9.2701,9.1369,9.2049,526629,0
2007-09-26,9.2449,9.2913,9.1588,9.179,718967,0
2007-09-27,9.2197,9.2411,9.1694,9.2411,512197,0
2007-09-28,9.4032,9.4032,9.3069,9.3558,551027,0
2007-10-01,9.3786,9.4688,9.3558,9.415,409760,0
2007-10-02,9.443,9.4688,9.3884,9.4608,459988,0
2007-10-03,9.4469,9.4906,9.3589,9.435,525468,0
2007-10-04,9.4688,9.534,9.415,9.507,295696,0
2007-10-05,9.563,9.608,9.534,9.567,435201,0
2007-10-08,9.574,9.583,9.4608,9.4608,263413,0
2007-10-09,9.547,9.547,9.4081,9.4906,420294,0
2007-10-10,9.4906,9.527,9.4469,9.4817,359028,0
2007-10-11,9.501,9.641,9.3924,9.3924,458339,0
2007-10-12,9.4509,9.4757,9.3678,9.3678,423416,0
2007-10-15,9.3678,9.3884,9.1993,9.2565,401366,0
2007-10-16,9.2256,9.2751,9.1944,9.2049,491127,0
2007-10-17,9.2971,9.3382,9.1319,9.2197,461853,0
2007-10-18,9.1944,9.2817,9.1493,9.2701,349657,0
2007-10-19,9.2449,9.2701,9.0609,9.1205,386537,0
2007-10-22,9.0156,9.1205,8.9692,9.0449,643125,0
2007-10-23,9.0977,9.1944,9.0336,9.1897,494839,0
2007-10-24,9.1944,9.2411,9.0813,9.2049,623613,0
2007-10-25,9.2508,9.2701,9.1493,9.2079,492101,0
2007-10-26,9.2411,9.2913,9.1993,9.2817,478052,0
2007-10-29,9.3069,9.3786,9.2625,9.2751,511417,0
2007-10-30,9.2508,9.2971,9.1858,9.2197,460491,0
2007-10-31,9.2701,9.3499,9.2294,9.3245,524687,0
2007-11-01,9.2817,9.2913,9.1944,9.2128,491321,0
2007-11-02,9.2644,9.3245,9.154,9.2508,512977,0
2007-11-05,9.2256,9.2508,9.1493,9.2049,313568,0
2007-11-06,9.2049,9.2508,9.1272,9.1694,498146,0
2007-11-07,9.0609,9.1493,8.9419,8.9419,611415,0
2007-11-08,8.8908,9.0013,8.759,8.8657,701854,0
2007-11-09,8.8151,8.8254,8.7384,8.7636,620691,0
2007-11-12,8.7136,8.7531,8.491,8.5642,675319,0
2007-11-13,8.5734,8.7737,8.5734,8.7475,824478,0
2007-11-14,8.862,8.9038,8.7737,8.7737,571324,0
2007-11-15,8.7737,8.8254,8.6098,8.6315,761564,0
2007-11-16,8.6151,8.6899,8.5687,8.636,579442,0
2007-11-19,8.6151,8.6614,8.5167,8.5734,711522,0
2007-11-20,8.5167,8.733,8.4582,8.6033,897177,0
2007-11-21,8.4582,8.5372,8.4138,8.4733,724877,0
2007-11-23,8.5372,8.6478,8.5372,8.6215,273168,0
2007-11-26,8.5642,8.6757,8.4628,8.5232,709463,0
2007-11-27,8.6478,8.6478,8.4628,8.5687,1046633,0
2007-11-28,8.5876,8.8861,8.5876,8.8116,997071,0
2007-11-29,8.7238,8.8861,8.7238,8.8453,786542,0
2007-11-30,8.8973,9.0871,8.8825,9.0221,990838,0
2007-12-03,9.0919,9.1319,9.0013,9.0871,649952,0
2007-12-04,9.1015,9.1158,8.9898,9.0666,704283,0
2007-12-05,9.0977,9.2197,9.0977,9.1993,683910,0
2007-12-06,9.2049,9.3313,9.154,9.2817,730350,0
2007-12-07,9.3177,9.435,9.3011,9.3736,669273,0
2007-12-10,9.3678,9.4559,9.3589,9.3678,752006,0
2007-12-11,9.3011,9.42,9.154,9.179,715708,0
2007-12-12,9.3736,9.3786,9.1272,9.1858,708391,0
2007-12-13,9.154,9.2197,9.0977,9.2128,684687,0
2007-12-14,9.1493,9.2197,9.0279,9.0871,854449,0
2007-12-17,9.0562,9.0562,8.862,8.8825,788882,0
2007-12-18,8.9738,8.9738,8.7885,8.8565,854643,0
2007-12-19,8.9122,8.9352,8.7636,8.7885,1052881,0
2007-12-20,8.5339,8.5876,8.419,8.4823,1512595,0
2007-12-21,8.4679,8.6033,8.4679,8.5832,1673281,0
2007-12-24,8.6033,8.7531,8.6033,8.7238,923125,0
2007-12-26,8.7475,8.7839,8.6955,8.7636,1267711,0
2007-12-27,8.768,8.792,8.7008,8.7885,1400786,0
2007-12-28,8.7885,8.839,8.7384,8.7636,1537607,0
2007-12-31,8.8565,8.9067,8.7136,8.8973,1712032,0
2008-01-02,8.9541,8.9692,8.759,8.9483,717665,0
2008-01-03,8.9738,9.1369,8.9483,9.1205,538150,0
2008-01-04,9.1319,9.1319,8.9179,8.9483,440198,0
2008-01-07,8.9483,8.984,8.8151,8.9038,523126,0
2008-01-08,8.8973,9.0813,8.8308,8.8308,516681,0
2008-01-09,8.8208,8.8908,8.6899,8.8908,568165,0
2008-01-10,8.9122,9.0516,8.792,9.0193,512590,0
2008-01-11,9.0336,9.0336,8.8657,8.9692,420068,0
2008-01-14,8.984,9.0193,8.9306,8.9956,444644,0
2008-01-15,8.9541,8.984,8.839,8.9352,359028,0
2008-01-16,8.8861,8.9179,8.759,8.8308,356528,0
2008-01-17,8.8308,8.8308,8.5061,8.5642,506297,0
2008-01-18,8.5616,8.636,8.3598,8.4252,530449,0
2008-01-22,8.077,8.297,7.943,8.2726,823557,0
2008-01-23,8.1126,8.3804,7.9548,8.3328,761466,0
2008-01-24,8.3804,8.5499,8.3654,8.5499,435791,0
2008-01-25,8.6568,8.6614,8.4582,8.5339,472393,0
2008-01-28,8.5499,8.7429,8.4628,8.6713,422641,0
2008-01-29,8.6713,8.6856,8.6315,8.6713,453060,0
2008-01-30,8.6856,8.8508,8.6414,8.8058,601370,0
2008-01-31,8.7475,8.9635,8.6856,8.9483,564608,0
2008-02-01,8.9483,9.0719,8.9306,9.0279,483542,0
2008-02-04,9.0719,9.0719,8.9419,8.9635,246554,0
2008-02-05,8.9122,8.9122,8.6713,8.7136,382052,0
2008-02-06,8.7839,8.7839,8.5642,8.5876,315783,0
2008-02-07,8.555,8.6614,8.5167,8.6478,354830,0
2008-02-08,8.5642,8.6098,8.5018,8.594,391815,0
2008-02-11,8.5687,8.636,8.5116,8.636,322225,0
2008-02-12,8.6478,8.7885,8.6478,8.6757,413858,0
2008-02-13,8.7384,8.7839,8.6856,8.7384,446972,0
2008-02-14,8.792,8.792,8.4823,8.4823,561003,0
2008-02-15,8.4582,8.4582,8.3138,8.4084,461156,0
2008-02-19,8.4402,8.5372,8.3804,8.4777,491664,0
2008-02-20,8.4051,8.5339,8.3328,8.5232,348354,0
2008-02-21,8.5061,8.5499,8.4051,8.5372,407219,0
2008-02-22,8.5339,8.5339,8.3598,8.5018,342717,0
2008-02-25,8.5232,8.7284,8.4777,8.6809,437742,0
2008-02-26,8.6614,8.7384,8.5876,8.7075,415132,0
2008-02-27,8.7008,8.7636,8.6414,8.6713,307458,0
2008-02-28,8.6955,8.7384,8.6261,8.636,295900,0
2008-02-29,8.5876,8.6261,8.4679,8.491,340878,0
2008-03-03,8.5232,8.5832,8.4679,8.5444,256652,0
2008-03-04,8.4679,8.5339,8.3804,8.491,370765,0
2008-03-05,8.4823,8.6033,8.4349,8.5785,396882,0
2008-03-06,8.5284,8.5339,8.4138,8.4521,429219,0
2008-03-07,8.3531,8.4138,8.2051,8.3043,424560,0
2008-03-10,8.2614,8.2875,8.0458,8.0719,544686,0
2008-03-11,8.176,8.4051,8.1236,8.3994,447611,0
2008-03-12,8.3768,8.5339,8.3214,8.3214,448437,0
2008-03-13,8.2493,8.3531,8.176,8.3531,422245,0
2008-03-14,8.3531,8.3804,8.1329,8.2493,371903,0
2008-03-17,8.0881,8.1424,7.9488,8.0307,850771,0
2008-03-18,8.1236,8.2831,8.0719,8.2677,769176,0
2008-03-19,8.2614,8.2726,7.8927,7.9899,375225,0
2008-03-20,8.0307,8.1187,7.9281,8.1187,395128,0
2008-03-24,8.176,8.2493,8.1236,8.2051,427714,0
2008-03-25,8.1699,8.1949,8.0982,8.1424,342051,0
2008-03-26,8.278,8.278,8.1126,8.1392,516890,0
2008-03-27,8.158,8.2348,8.1236,8.1329,321948,0
2008-03-28,8.1424,8.227,8.1236,8.1699,270340,0
2008-03-31,8.3214,8.3214,8.1126,8.1469,591617,0
2008-04-01,8.2153,8.4252,8.1991,8.3531,472742,0
2008-04-02,8.3365,8.4252,8.3174,8.4138,405464,0
2008-04-03,8.3804,8.4679,8.3214,8.4138,503658,0
2008-04-04,8.4051,8.4858,8.3328,8.3654,400589,0
2008-04-07,8.4138,8.5339,8.3847,8.4051,479413,0
2008-04-08,8.3654,8.4582,8.3043,8.3174,359612,0
2008-04-09,8.3138,8.3598,8.1991,8.2208,338472,0
2008-04-10,8.2208,8.3365,8.1991,8.2389,291514,0
2008-04-11,8.2051,8.2208,8.0881,8.0881,363708,0
2008-04-14,8.1075,8.1855,8.0982,8.1126,327247,0
2008-04-15,8.152,8.1949,8.1126,8.1793,387436,0
2008-04-16,8.2565,8.4402,8.2389,8.4306,437691,0
2008-04-17,8.3768,8.4521,8.3419,8.4349,269691,0
2008-04-18,8.4956,8.5339,8.4823,8.491,346882,0
2008-04-21,8.4628,8.5167,8.4306,8.5061,292836,0
2008-04-22,8.4628,8.491,8.419,8.491,392651,0
2008-04-23,8.5061,8.5339,8.4679,8.5339,283631,0
2008-04-24,8.5339,8.5785,8.4306,8.5734,491344,0
2008-04-25,8.5785,8.6478,8.5339,8.6478,306070,0
2008-04-28,8.7008,8.7075,8.6315,8.6478,306165,0
2008-04-29,8.6315,8.6315,8.5284,8.5971,304062,0
2008-04-30,8.6151,8.6757,8.5734,8.5971,390283,0
2008-05-01,8.5687,8.6955,8.5642,8.6809,436376,0
2008-05-02,8.7136,8.7429,8.6809,8.7136,312390,0
2008-05-05,8.6757,8.7075,8.5339,8.6315,371442,0
2008-05-06,8.636,8.6658,8.5876,8.636,345737,0
2008-05-07,8.6315,8.6478,8.4858,8.4956,467406,0
2008-05-08,8.5372,8.6568,8.5116,8.6521,436125,0
2008-05-09,8.6151,8.6856,8.5832,8.6414,450506,0
2008-05-12,8.6713,8.6955,8.6414,8.6809,317557,0
2008-05-13,8.6568,8.7008,8.6033,8.6856,403737,0
2008-05-14,8.6614,8.7737,8.6614,8.7384,434485,0
2008-05-15,8.6955,8.7475,8.6033,8.7475,630108,0
2008-05-16,8.7136,8.7737,8.6955,8.7737,301420,0
2008-05-19,8.7384,8.839,8.7384,8.7996,520210,0
2008-05-20,8.7737,8.7737,8.6614,8.7384,361844,0
2008-05-21,8.7531,8.7531,8.5687,8.6098,358158,0
2008-05-22,8.6478,8.6809,8.6033,8.6614,432278,0
2008-05-23,8.6414,8.6478,8.5284,8.5616,613864,0
2008-05-27,8.6098,8.6658,8.5616,8.6658,287972,0
2008-05-28,8.733,8.7885,8.6658,8.7792,397948,0
2008-05-29,8.792,8.8721,8.7636,8.7839,309216,0
2008-05-30,8.839,8.923,8.7839,8.9067,385882,0
2008-06-02,8.8721,8.8721,8.7839,8.8116,391608,0
2008-06-03,8.8453,8.9692,8.759,8.8116,385366,0
2008-06-04,8.7737,8.8308,8.7475,8.7839,286285,0
2008-06-05,8.8116,8.8825,8.792,8.8825,489600,0
2008-06-06,8.8308,8.8565,8.6478,8.6478,609022,0
2008-06-09,8.6478,8.792,8.5734,8.636,420144,0
2008-06-10,8.5687,8.6521,8.5687,8.6478,343553,0
2008-06-11,8.6478,8.6478,8.4858,8.5167,639940,0
2008-06-12,8.6261,8.6261,8.4956,8.5339,295974,0
2008-06-13,8.5232,8.594,8.5116,8.5687,338567,0
2008-06-16,8.6033,8.6261,8.5284,8.6033,395453,0
2008-06-17,8.6568,8.6713,8.6033,8.636,441547,0
2008-06-18,8.5616,8.594,8.491,8.5499,520935,0
2008-06-19,8.3174,8.3706,8.2614,8.297,428959,0
2008-06-20,8.2153,8.3994,8.1075,8.2103,439894,0
2008-06-23,8.2614,8.2677,8.0197,8.0603,496204,0
2008-06-24,8.0006,8.0932,7.957,8.0259,507689,0
2008-06-25,8.1289,8.2208,8.0552,8.1236,596524,0
2008-06-26,7.9899,8.2348,7.9899,8.0814,573591,0
2008-06-27,8.1392,8.1392,7.9189,8.0197,373743,0
2008-06-30,8.5616,8.5616,7.9035,7.9944,833459,0
2008-07-01,7.9281,8.0719,7.8507,8.0719,773220,0
2008-07-02,8.0603,8.077,7.8564,7.8564,427434,0
2008-07-03,7.8714,7.8877,7.6942,7.7398,269187,0
2008-07-07,7.7953,7.8265,7.4859,7.611,662843,0
2008-07-08,7.611,7.7398,7.4859,7.7398,604304,0
2008-07-09,7.7739,7.7845,7.6473,7.6942,309947,0
2008-07-10,7.6557,7.6766,7.5283,7.6215,504883,0
2008-07-11,7.611,7.611,7.4362,7.4803,353899,0
2008-07-14,7.611,7.611,7.2471,7.2723,738046,0
2008-07-15,7.1707,7.2001,7.001,7.1028,1047797,0
2008-07-16,7.2669,7.283,7.0424,7.2773,727739,0
2008-07-17,7.3348,7.519,7.3348,7.519,611828,0
2008-07-18,7.5958,7.6258,7.4803,7.5687,494036,0
2008-07-21,7.5782,7.6325,7.4978,7.6059,408319,0
2008-07-22,7.534,7.6418,7.4978,7.6418,423286,0
2008-07-23,7.6766,7.7185,7.611,7.7069,443506,0
2008-07-24,7.7299,7.7299,7.5029,7.5283,282517,0
2008-07-25,7.5593,7.584,7.5095,7.5537,314983,0
2008-07-28,7.5537,7.5892,7.4216,7.4564,318221,0
2008-07-29,7.4051,7.5782,7.4051,7.5782,400670,0
2008-07-30,7.6059,7.6611,7.5593,7.6611,357424,0
2008-07-31,7.6258,7.6942,7.5649,7.6325,443957,0
2008-08-01,7.6325,7.6325,7.519,7.5593,261378,0
2008-08-04,7.5649,7.5728,7.492,7.5283,194780,0
2008-08-05,7.5958,7.6506,7.5687,7.6473,475136,0
2008-08-06,7.611,7.6879,7.6013,7.67,434385,0
2008-08-07,7.6258,7.6506,7.519,7.5443,299994,0
2008-08-08,7.534,7.682,7.5283,7.6557,476109,0
2008-08-11,7.6418,7.7141,7.6325,7.6325,352647,0
2008-08-12,7.6369,7.6506,7.5443,7.5728,373805,0
2008-08-13,7.5593,7.5782,7.5029,7.5443,387775,0
2008-08-14,7.5443,7.611,7.5149,7.5497,346481,0
2008-08-15,7.534,7.6013,7.5095,7.5649,312103,0
2008-08-18,7.534,7.5537,7.4803,7.5029,328644,0
2008-08-19,7.4803,7.4859,7.3883,7.4564,430663,0
2008-08-20,7.4669,7.4764,7.3746,7.4116,434205,0
2008-08-21,7.4725,7.4725,7.3398,7.369,556271,0
2008-08-22,7.4166,7.4362,7.3248,7.4051,1058801,0
2008-08-25,7.3998,7.3998,7.283,7.3131,391568,0
2008-08-26,7.2881,7.3846,7.2881,7.3591,423505,0
2008-08-27,7.3443,7.4051,7.3443,7.3883,474794,0
2008-08-28,7.4116,7.5246,7.4116,7.5246,311735,0
2008-08-29,7.5095,7.5283,7.4625,7.5149,302661,0
2008-09-02,7.5892,7.6155,7.4419,7.4564,397295,0
2008-09-03,7.4669,7.4803,7.3797,7.4512,418655,0
2008-09-04,7.4472,7.4472,7.2001,7.283,589896,0
2008-09-05,7.2533,7.2621,7.113,7.21,530310,0
2008-09-08,7.3846,7.3846,7.2054,7.2723,398757,0
2008-09-09,7.3248,7.3297,7.021,7.0424,471988,0
2008-09-10,7.0528,7.0933,6.9548,6.9709,615808,0
2008-09-11,6.9392,6.9448,6.8674,6.9448,445455,0
2008-09-12,6.9082,7.001,6.8929,6.9595,349155,0
2008-09-15,6.8164,6.8316,6.5854,6.6161,704735,0
2008-09-16,6.5139,6.5551,6.0985,6.5551,1596853,0
2008-09-17,6.5139,6.5139,5.9811,6.068,1163375,0
2008-09-18,6.1808,6.3858,5.8168,6.3858,1524044,0
2008-09-19,6.647,6.7858,6.4166,6.5396,868260,0
2008-09-22,6.4777,6.4884,6.2372,6.3755,626563,0
2008-09-23,6.3755,6.3755,6.1499,6.2833,808164,0
2008-09-24,6.2524,6.278,6.1605,6.2117,532073,0
2008-09-25,6.2063,6.3804,6.2063,6.278,650283,0
2008-09-26,5.7504,6.3547,5.7504,6.3547,663306,0
2008-09-29,6.0729,6.0729,5.5092,5.7607,841051,0
2008-09-30,6.1499,6.3296,5.7607,5.945,907337,0
2008-10-01,5.8936,6.0985,5.8273,6.0985,421737,0
2008-10-02,6.0065,6.0169,5.8423,5.909,634877,0
2008-10-03,5.945,6.1397,5.7346,5.7552,638980,0
2008-10-06,5.4118,5.4118,4.8994,5.3196,1769519,0
2008-10-07,5.2685,5.3964,4.8634,4.9458,1560614,0
2008-10-08,4.8737,5.0943,4.2023,4.8737,2652500,0
2008-10-09,4.6944,4.8792,4.3561,4.5611,1435657,0
2008-10-10,4.3561,4.638,3.4951,4.638,2435308,0
2008-10-13,4.8021,5.1966,4.756,5.1966,1216560,0
2008-10-14,5.4838,5.4838,5.0273,5.2786,1065151,0
2008-10-15,5.0225,5.0687,4.6586,4.6586,577311,0
2008-10-16,4.6586,4.8994,4.366,4.8893,1010732,0
2008-10-17,4.1155,5.1656,4.1155,4.997,1331211,0
2008-10-20,5.0273,5.2226,5.0273,5.1252,1289612,0
2008-10-21,4.9147,5.2786,4.9147,5.1715,1238231,0
2008-10-22,4.8944,5.0429,4.7868,4.8737,772280,0
2008-10-23,4.8893,4.9766,4.6535,4.92,798005,0
2008-10-24,4.6226,4.8175,4.5922,4.7046,1146313,0
2008-10-27,4.5663,4.756,4.5303,4.6535,607960,0
2008-10-28,4.7868,5.0429,4.638,5.0429,1013412,0
2008-10-29,5.0634,5.2481,5.0225,5.13,842927,0
2008-10-30,5.2786,5.3147,5.1556,5.2426,451810,0
2008-10-31,5.2327,5.3964,5.2171,5.3964,529919,0
2008-11-03,5.4118,5.499,5.3559,5.3918,553383,0
2008-11-04,5.4886,5.5964,5.4478,5.581,510842,0
2008-11-05,5.581,5.581,5.3353,5.3709,434628,0
2008-11-06,5.5247,5.5247,5.0583,5.1046,558501,0
2008-11-07,5.1252,5.3196,5.0789,5.1505,521456,0
2008-11-10,5.253,5.2786,5.0532,5.115,467168,0
2008-11-11,4.997,5.1556,4.925,4.961,413465,0
2008-11-12,4.9045,4.92,4.7408,4.7665,527523,0
2008-11-13,4.7665,4.8737,4.5153,4.8737,763690,0
2008-11-14,4.7046,4.9405,4.7046,4.7665,530856,0
2008-11-17,4.6483,4.7352,4.5867,4.6073,564952,0
2008-11-18,4.6024,4.7102,4.5461,4.6535,1101179,0
2008-11-19,4.536,4.6024,4.3817,4.3817,775989,0
2008-11-20,4.2538,4.2538,4.0179,4.0285,1456474,0
2008-11-21,4.136,4.136,3.7669,4.1052,1615999,0
2008-11-24,4.1614,4.4229,4.1614,4.3512,1057100,0
2008-11-25,4.4076,4.5255,4.3463,4.4536,744981,0
2008-11-26,4.3356,4.6636,4.3306,4.6636,537533,0
2008-11-28,4.551,4.7665,4.551,4.7252,236170,0
2008-12-01,4.5611,4.5716,4.3463,4.3463,540775,0
2008-12-02,4.3356,4.5922,4.3306,4.5922,560869,0
2008-12-03,4.4331,4.7148,4.3767,4.6892,1300435,0
2008-12-04,4.5611,4.6742,4.4331,4.5047,615103,0
2008-12-05,4.3817,4.6944,4.3717,4.6944,621454,0
2008-12-08,4.7306,4.8689,4.6944,4.792,854354,0
2008-12-09,4.6434,4.8327,4.6226,4.7766,918778,0
2008-12-10,4.7306,4.8379,4.7046,4.7766,1070774,0
2008-12-11,4.756,4.8175,4.6843,4.7665,710382,0
2008-12-12,4.7665,4.8944,4.7408,4.8944,708466,0
2008-12-15,4.9045,4.9301,4.8277,4.8944,814629,0
2008-12-16,4.8944,5.1252,4.8944,5.1046,814091,0
2008-12-17,5.0993,5.2018,5.0532,5.1656,749338,0
2008-12-18,5.1354,5.2275,5.0943,5.1608,858420,0
2008-12-19,5.3559,5.3559,5.1761,5.3042,1106892,0
2008-12-22,5.0789,5.115,4.925,4.9915,878529,0
2008-12-23,5.0634,5.0738,4.8689,4.8839,770112,0
2008-12-24,4.9559,4.9661,4.8481,4.8792,504288,0
2008-12-26,4.8379,4.9766,4.8379,4.9301,564745,0
2008-12-29,4.8893,4.9709,4.8689,4.8839,684629,0
2008-12-30,4.8792,5.002,4.8225,5.002,1260451,0
2008-12-31,5.0482,5.2018,4.9661,5.1864,1276593,0
2009-01-02,5.1656,5.494,5.0993,5.458,624698,0
2009-01-05,5.4532,5.499,5.3299,5.4221,617461,0
2009-01-06,5.499,5.5657,5.407,5.5148,529892,0
2009-01-07,5.3604,5.4172,5.2938,5.3559,777232,0
2009-01-08,5.3353,5.407,5.2839,5.3918,652513,0
2009-01-09,5.2327,5.3918,5.2327,5.3401,318935,0
2009-01-12,5.366,5.366,5.1814,5.2226,474942,0
2009-01-13,5.1715,5.207,5.0839,5.1453,679565,0
2009-01-14,5.3299,5.3299,4.9506,5.0379,673773,0
2009-01-15,5.0687,5.1046,4.8792,5.0634,706633,0
2009-01-16,5.0993,5.1864,5.0532,5.1715,451907,0
2009-01-20,5.1715,5.1715,4.8175,4.8379,473892,0
2009-01-21,4.8994,5.0839,4.8124,5.0789,454153,0
2009-01-22,5.1402,5.1402,4.9405,5.0379,500415,0
2009-01-23,5.0123,5.0583,4.925,5.0173,529591,0
2009-01-26,5.0993,5.1402,4.997,5.0225,447821,0
2009-01-27,5.0379,5.115,5.0173,5.1092,345821,0
2009-01-28,5.1864,5.2634,5.1814,5.2171,491913,0
2009-01-29,5.1814,5.2938,5.1252,5.1402,622448,0
2009-01-30,5.2018,5.2226,5.0687,5.1046,367320,0
2009-02-02,5.0839,5.1252,5.0225,5.1252,381535,0
2009-02-03,5.1761,5.3918,5.1199,5.2786,496876,0
2009-02-04,5.3353,5.3964,5.2226,5.2481,393445,0
2009-02-05,5.2426,5.3093,5.1656,5.2481,529491,0
2009-02-06,5.2426,5.3604,5.2426,5.3502,462138,0
2009-02-09,5.3816,5.494,5.3147,5.4478,1360778,0
2009-02-10,5.4277,5.4734,5.253,5.2938,1027047,0
2009-02-11,5.3196,5.3604,5.1715,5.2122,834711,0
2009-02-12,5.1918,5.1966,5.0789,5.1656,841773,0
2009-02-13,5.1252,5.1864,5.1046,5.13,665869,0
2009-02-17,4.961,4.961,4.7711,4.8225,992429,0
2009-02-18,4.8586,4.8586,4.7046,4.807,998080,0
2009-02-19,4.8481,4.8792,4.7252,4.8277,539155,0
2009-02-20,4.7204,4.7204,4.536,4.6483,972344,0
2009-02-23,4.679,4.6944,4.3102,4.366,1078493,0
2009-02-24,4.3356,4.6277,4.3356,4.6277,874200,0
2009-02-25,4.6126,4.7408,4.4998,4.7102,745767,0
2009-02-26,4.7816,4.8379,4.6944,4.6995,514719,0
2009-02-27,4.6226,4.6892,4.4943,4.551,1074998,0
2009-03-02,4.3817,4.4844,4.1768,4.3152,1236426,0
2009-03-03,4.3409,4.3409,4.0285,4.0435,1418900,0
2009-03-04,4.11,4.3356,4.0844,4.3203,983212,0
2009-03-05,4.223,4.2689,4.136,4.1872,1236058,0
2009-03-06,4.1412,4.2385,4.0385,4.1614,1807493,0
2009-03-09,4.0741,4.1818,4.0025,4.0179,1403973,0
2009-03-10,4.0844,4.305,4.0694,4.305,1144420,0
2009-03-11,4.3203,4.5765,4.2797,4.5407,1968993,0
2009-03-12,4.5047,4.751,4.4742,4.7352,1153480,0
2009-03-13,4.8175,4.8689,4.7046,4.8689,724987,0
2009-03-16,4.925,4.997,4.8839,4.8893,721471,0
2009-03-17,4.9101,4.9915,4.8586,4.987,1035441,0
2009-03-18,4.9661,5.1092,4.8689,5.0225,919939,0
2009-03-19,5.089,5.1046,4.9661,4.997,668252,0
2009-03-20,4.8634,4.8634,4.679,4.6892,493840,0
2009-03-23,4.8586,4.92,4.7454,4.92,557619,0
2009-03-24,4.8379,4.8737,4.7766,4.7766,722156,0
2009-03-25,4.8431,4.9458,4.7252,4.8431,640790,0
2009-03-26,4.9458,4.9813,4.8994,4.9301,576161,0
2009-03-27,4.8737,4.9147,4.8225,4.8431,384900,0
2009-03-30,4.7148,4.751,4.5967,4.751,493396,0
2009-03-31,4.8634,4.8839,4.7252,4.8379,610514,0
2009-04-01,4.7352,4.9766,4.7352,4.9458,628448,0
2009-04-02,5.0687,5.115,5.007,5.0738,910256,0
2009-04-03,5.0123,5.0583,4.8893,5.033,822001,0
2009-04-06,4.9301,5.0123,4.8893,4.8994,742157,0
2009-04-07,4.8689,4.925,4.8327,4.8481,668693,0
2009-04-08,4.8533,5.0738,4.8533,5.0738,340757,0
2009-04-09,5.1252,5.13,5.0687,5.1252,643243,0
2009-04-13,5.089,5.089,4.9709,5.0225,517077,0
2009-04-14,5.007,5.0532,4.9458,4.9559,481632,0
2009-04-15,4.925,5.0687,4.925,5.0429,417216,0
2009-04-16,5.0993,5.1354,5.002,5.1046,441385,0
2009-04-17,5.0993,5.1505,5.089,5.1354,324209,0
2009-04-20,5.0482,5.0839,4.925,4.9458,565868,0
2009-04-21,4.925,5.0482,4.925,5.0379,521058,0
2009-04-22,4.9559,5.089,4.9356,4.9813,683531,0
2009-04-23,5.0429,5.0583,4.9766,5.0379,506846,0
2009-04-24,5.1046,5.1505,5.0789,5.1252,550759,0
2009-04-27,5.0687,5.1252,5.033,5.033,473980,0
2009-04-28,5.007,5.1252,5.007,5.0943,446997,0
2009-04-29,5.1505,5.2018,5.1453,5.1864,530761,0
2009-04-30,5.2018,5.2634,5.1505,5.1761,641665,0
2009-05-01,5.1608,5.325,5.1556,5.2786,566738,0
2009-05-04,5.3093,5.3816,5.2995,5.3761,714096,0
2009-05-05,5.366,5.386,5.3042,5.3761,777743,0
2009-05-06,5.4277,5.4532,5.4172,5.4532,838138,0
2009-05-07,5.494,5.5347,5.386,5.4221,808451,0
2009-05-08,5.4838,5.5247,5.4118,5.5195,694692,0
2009-05-11,5.4532,5.5195,5.407,5.499,629842,0
2009-05-12,5.5195,5.5195,5.3816,5.4017,784597,0
2009-05-13,5.3761,5.3816,5.2786,5.2892,523384,0
2009-05-14,5.2839,5.3816,5.2839,5.3559,479742,0
2009-05-15,5.3559,5.3604,5.2481,5.253,434243,0
2009-05-18,5.3147,5.458,5.3147,5.4323,616796,0
2009-05-19,5.4323,5.6171,5.386,5.5964,1115071,0
2009-05-20,5.6323,5.7912,5.6171,5.6171,923175,0
2009-05-21,5.6171,5.6171,5.5092,5.5347,565036,0
2009-05-22,5.5863,5.6782,5.5607,5.6579,431232,0
2009-05-26,5.6579,5.7859,5.6272,5.781,581934,0
2009-05-27,5.7759,5.832,5.6376,5.6886,538204,0
2009-05-28,5.7399,5.7607,5.6579,5.7346,653212,0
2009-05-29,5.7607,5.868,5.7607,5.8631,628804,0
2009-06-01,5.914,6.1138,5.914,6.0169,844861,0
2009-06-02,6.0372,6.3242,5.9755,6.3242,779282,0
2009-06-03,6.1808,6.1808,6.0014,6.0426,977799,0
2009-06-04,5.7966,6.2321,5.7912,6.2321,733164,0
2009-06-05,6.2733,6.2934,6.1499,6.2016,771687,0
2009-06-08,6.1605,6.1808,6.0884,6.1448,573336,0
2009-06-09,6.1808,6.3193,6.1499,6.2934,737481,0
2009-06-10,6.3296,6.3501,6.2063,6.2372,1009842,0
2009-06-11,6.2733,6.4009,6.2474,6.3138,923002,0
2009-06-12,6.2988,6.3652,6.278,6.3296,651132,0
2009-06-15,6.2833,6.3138,6.1705,6.2422,850376,0
2009-06-16,6.2886,6.2886,6.1499,6.1808,699851,0
2009-06-17,6.2117,6.2117,6.0782,6.2016,795892,0
2009-06-18,6.2117,6.278,6.191,6.278,771728,0
2009-06-19,6.2016,6.2016,5.9655,6.0014,900336,0
2009-06-22,5.945,5.9499,5.653,5.6679,811832,0
2009-06-23,5.7094,5.853,5.6475,5.7657,598493,0
2009-06-24,5.7966,5.9655,5.7912,5.8477,656751,0
2009-06-25,5.8579,6.0065,5.8373,6.0065,575492,0
2009-06-26,5.9499,6.0782,5.9499,6.0114,336285,0
2009-06-29,6.0114,6.1499,6.0114,6.1346,531037,0
2009-06-30,6.1605,6.1605,6.0372,6.1346,706505,0
2009-07-01,6.1859,6.1859,6.1138,6.1859,557044,0
2009-07-02,6.1138,6.1448,6.0782,6.119,494172,0
2009-07-06,6.0372,6.1039,5.9963,6.0426,511227,0
2009-07-07,5.8423,6.0269,5.8423,5.9705,535914,0
2009-07-08,6.0269,6.0326,5.832,5.9655,624032,0
2009-07-09,6.0114,6.0169,5.9297,5.9499,414436,0
2009-07-10,5.9195,5.9963,5.8782,5.9912,617698,0
2009-07-13,6.0114,6.1499,5.9705,6.1499,482458,0
2009-07-14,6.119,6.1808,6.068,6.1651,827230,0
2009-07-15,6.2117,6.3036,6.2063,6.2886,723087,0
2009-07-16,6.278,6.3652,6.2678,6.3501,706253,0
2009-07-17,6.3501,6.4421,6.3296,6.4421,603649,0
2009-07-20,6.4317,6.4523,6.3547,6.4215,807922,0
2009-07-21,6.4317,6.473,6.3755,6.4573,606601,0
2009-07-22,6.4473,6.4676,6.3962,6.4166,549580,0
2009-07-23,6.3804,6.4984,6.3804,6.4473,926316,0
2009-07-24,6.4523,6.4676,6.4009,6.4473,418693,0
2009-07-27,6.4932,6.5497,6.4573,6.5188,534117,0
2009-07-28,6.5188,6.5244,6.4473,6.4884,591316,0
2009-07-29,6.4831,6.5188,6.3858,6.4573,572183,0
2009-07-30,6.5188,6.5599,6.4676,6.4884,625517,0
2009-07-31,6.5244,6.5551,6.4984,6.5346,663955,0
2009-08-03,6.6113,6.6113,6.5346,6.6113,676660,0
2009-08-04,6.5909,6.6523,6.5854,6.6523,541318,0
2009-08-05,6.6932,6.7036,6.6523,6.6626,607119,0
2009-08-06,6.6774,6.7285,6.6113,6.647,529205,0
2009-08-07,6.6878,6.7597,6.6726,6.7597,579939,0
2009-08-10,6.7651,6.7702,6.6832,6.7285,483374,0
2009-08-11,6.7241,6.7597,6.4473,6.4523,698323,0
2009-08-12,6.473,6.5752,6.4676,6.4831,670702,0
2009-08-13,6.5807,6.647,6.5188,6.647,711557,0
2009-08-14,6.6983,6.6983,6.5085,6.5244,642462,0
2009-08-17,6.4166,6.4371,6.3091,6.3342,621356,0
2009-08-18,6.3501,6.5346,6.3501,6.5289,686532,0
2009-08-19,6.5036,6.647,6.4932,6.6319,553453,0
2009-08-20,6.6774,6.7036,6.647,6.6932,619205,0
2009-08-21,6.7597,6.8621,6.7036,6.7702,672539,0
2009-08-24,6.9653,6.9653,6.7546,6.7906,679243,0
2009-08-25,6.8565,6.9183,6.7651,6.8621,706359,0
2009-08-26,6.8418,6.8929,6.7651,6.7651,671804,0
2009-08-27,6.8113,6.8164,6.6832,6.7083,642945,0
2009-08-28,6.7285,6.7546,6.6832,6.7546,493435,0
2009-08-31,6.7285,6.7499,6.6726,6.7392,580624,0
2009-09-01,6.6626,6.7906,6.6626,6.6983,672755,0
2009-09-02,6.6878,6.7083,6.6213,6.6213,695801,0
2009-09-03,6.7241,6.8067,6.6726,6.7959,591215,0
2009-09-04,6.7802,6.9343,6.7651,6.9183,665512,0
2009-09-08,6.9448,7.1079,6.9448,7.1079,698027,0
2009-09-09,7.1339,7.2669,7.1176,7.2621,820153,0
2009-09-10,7.2965,7.3398,7.2576,7.3189,648578,0
2009-09-11,7.369,7.3846,7.2576,7.2881,757921,0
2009-09-14,7.2621,7.2669,7.1604,7.2365,1146135,0
2009-09-15,7.2927,7.3636,7.2576,7.3083,1041072,0
2009-09-16,7.369,7.4564,7.3498,7.3797,814983,0
2009-09-17,7.4216,7.4859,7.3443,7.4216,801672,0
2009-09-18,7.4216,7.4564,7.3746,7.4268,917672,0
2009-09-21,7.2054,7.2054,7.0981,7.1395,935708,0
2009-09-22,7.2001,7.2001,7.0981,7.113,703279,0
2009-09-23,7.1395,7.3498,7.068,7.1079,775136,0
2009-09-24,7.2426,7.2426,6.8777,6.9235,771535,0
2009-09-25,6.9343,6.9343,6.8621,6.9285,581527,0
2009-09-28,7.1541,7.1541,6.8214,7.0372,514263,0
2009-09-29,7.026,7.1491,6.9493,7.1491,536907,0
2009-09-30,7.2152,7.2152,6.9902,7.0465,717631,0
2009-10-01,7.0424,7.0465,6.8259,6.8981,713613,0
2009-10-02,6.7906,6.7906,6.5909,6.6932,797450,0
2009-10-05,6.5854,6.7083,6.5807,6.6774,824521,0
2009-10-06,6.7083,6.7546,6.6572,6.714,661612,0
2009-10-07,6.7191,6.7499,6.6832,6.7338,550320,0
2009-10-08,6.7702,6.8113,6.7651,6.7802,489730,0
2009-10-09,6.7241,6.7858,6.7241,6.7651,526789,0
2009-10-12,6.7702,6.8525,6.7702,6.8014,499762,0
2009-10-13,6.8214,6.8365,6.7651,6.8365,504818,0
2009-10-14,6.8674,6.9448,6.8565,6.8929,466615,0
2009-10-15,6.8887,6.9082,6.8365,6.8981,447921,0
2009-10-16,6.8887,6.9235,6.8465,6.9235,362496,0
2009-10-19,6.9653,6.9709,6.9183,6.9235,448088,0
2009-10-20,6.8887,6.9902,6.8887,6.9902,454904,0
2009-10-21,6.9902,7.0424,6.9285,6.9343,500517,0
2009-10-22,6.9285,7.026,6.8777,7.0055,627476,0
2009-10-23,7.0424,7.0465,6.9448,6.9493,392737,0
2009-10-26,7.0055,7.021,6.8565,6.8777,393563,0
2009-10-27,6.8835,6.8887,6.7802,6.8418,552946,0
2009-10-28,6.6368,6.8316,6.6161,6.6319,667049,0
2009-10-29,6.7651,6.7702,6.6932,6.7597,547005,0
2009-10-30,6.7083,6.7858,6.4676,6.5244,854841,0
2009-11-02,6.5599,6.7241,6.4371,6.5854,668359,0
2009-11-03,6.5652,6.6523,6.5085,6.6523,472943,0
2009-11-04,6.5854,6.7285,6.5447,6.5957,868229,0
2009-11-05,6.5807,6.6983,6.5807,6.6774,567018,0
2009-11-06,6.6626,6.7499,6.6572,6.7338,515308,0
2009-11-09,6.8113,6.9031,6.8014,6.9031,468920,0
2009-11-10,6.8674,6.9392,6.8067,6.8723,620577,0
2009-11-11,7.001,7.001,6.9183,6.9595,442179,0
2009-11-12,6.9548,6.9856,6.9343,6.9653,494260,0
2009-11-13,6.9952,7.001,6.9448,6.9952,484563,0
2009-11-16,6.9856,7.0566,6.9856,7.0566,518073,0
2009-11-17,7.0315,7.1028,7.0315,7.1028,569149,0
2009-11-18,7.1028,7.1604,7.0933,7.1541,538321,0
2009-11-19,7.1176,7.1395,7.0372,7.1395,622179,0
2009-11-20,7.1176,7.1234,7.0465,7.1234,525302,0
2009-11-23,7.2267,7.2533,7.1654,7.1799,734629,0
2009-11-24,7.2152,7.2576,7.1912,7.2576,792385,0
2009-11-25,7.2576,7.3083,7.2576,7.2881,475070,0
2009-11-27,7.1744,7.2965,7.0981,7.2965,300475,0
2009-11-30,7.2669,7.3248,7.2669,7.3248,732602,0
2009-12-01,7.3443,7.4051,7.3348,7.3945,591963,0
2009-12-02,7.4051,7.4362,7.3846,7.4116,629129,0
2009-12-03,7.3945,7.4216,7.2533,7.283,521777,0
2009-12-04,7.4166,7.4216,7.283,7.3348,554359,0
2009-12-07,7.4116,7.4316,7.3443,7.3542,645634,0
2009-12-08,7.3248,7.3746,7.2773,7.3746,565318,0
2009-12-09,7.3498,7.3945,7.3131,7.3398,568801,0
2009-12-10,7.3998,7.4051,7.3443,7.3797,449680,0
2009-12-11,7.2267,7.5246,7.2267,7.4268,709289,0
2009-12-14,7.4316,7.5394,7.4316,7.534,510016,0
2009-12-15,7.5246,7.5443,7.4803,7.5443,541245,0
2009-12-16,7.5497,7.5958,7.5394,7.5687,616771,0
2009-12-17,7.4803,7.534,7.4725,7.5029,619096,0
2009-12-18,7.5283,7.5593,7.4764,7.519,718251,0
2009-12-21,7.5728,7.5958,7.534,7.5782,689363,0
2009-12-22,7.3945,7.4216,7.21,7.2965,858983,0
2009-12-23,7.3083,7.3083,7.2365,7.2576,677312,0
2009-12-24,7.3248,7.4166,7.2669,7.3131,517848,0
2009-12-28,7.3498,7.3746,7.2365,7.2576,710128,0
2009-12-29,7.3083,7.3083,7.0528,7.0981,909680,0
2009-12-30,7.0528,7.1654,7.0101,7.1654,717160,0
2009-12-31,7.2621,7.2621,7.0824,7.1176,518383,0
2010-01-04,7.1028,7.2054,7.0372,7.0566,988595,0
2010-01-05,7.0372,7.0933,7.021,7.0933,738371,0
2010-01-06,7.0624,7.0981,7.0372,7.0372,782271,0
2010-01-07,6.9709,7.0879,6.9709,7.0784,461411,0
2010-01-08,7.0734,7.1176,7.0372,7.1028,534446,0
2010-01-11,7.1176,7.1234,7.0528,7.1176,546335,0
2010-01-12,7.0566,7.0981,7.0528,7.0824,510179,0
2010-01-13,7.0981,7.1176,7.0824,7.1028,482607,0
2010-01-14,7.1234,7.1339,7.0824,7.1176,602363,0
2010-01-15,7.113,7.1234,6.7499,6.8887,1510975,0
2010-01-19,6.775,6.9183,6.7546,6.8929,1213739,0
2010-01-20,6.8777,6.9082,6.7959,6.9082,880285,0
2010-01-21,6.9183,6.9653,6.8113,6.8214,931151,0
2010-01-22,6.7702,6.8113,6.6161,6.6523,911191,0
2010-01-25,6.6932,6.7858,6.6213,6.6676,605076,0
2010-01-26,6.6368,6.6726,6.5652,6.5807,715324,0
2010-01-27,6.5957,6.5957,6.3652,6.4777,1339826,0
2010-01-28,6.5244,6.5244,6.3858,6.4473,714256,0
2010-01-29,6.4831,6.5036,6.3907,6.4166,521908,0
2010-02-01,6.473,6.5139,6.4166,6.5139,581322,0
2010-02-02,6.5139,6.6267,6.4884,6.6267,662554,0
2010-02-03,6.5703,6.6267,6.5652,6.6267,462188,0
2010-02-04,6.5752,6.5752,6.4628,6.5085,781831,0
2010-02-05,6.5036,6.5036,6.0939,6.3091,2167286,0
2010-02-08,6.3398,6.3398,6.1959,6.2524,458254,0
2010-02-09,6.2988,6.4777,6.2934,6.4215,832055,0
2010-02-10,6.4884,6.5346,6.4166,6.5188,651283,0
2010-02-11,6.5289,6.6368,6.4932,6.6113,503236,0
2010-02-12,6.5703,6.6676,6.5346,6.6626,537151,0
2010-02-16,6.6726,6.775,6.6572,6.775,757487,0
2010-02-17,6.7651,6.8621,6.7651,6.8525,547703,0
2010-02-18,6.8465,6.8887,6.8259,6.8887,600292,0
2010-02-19,6.8674,6.9082,6.7959,6.8621,637760,0
2010-02-22,6.8777,6.8835,6.8316,6.8621,615325,0
2010-02-23,6.8525,6.8981,6.6878,6.7702,754092,0
2010-02-24,6.8316,6.8777,6.7802,6.8777,482275,0
2010-02-25,6.7959,6.8929,6.7597,6.8929,385345,0
2010-02-26,6.8887,6.9709,6.8777,6.9285,500689,0
2010-03-01,6.9448,6.9952,6.9285,6.9448,620022,0
2010-03-02,6.9548,7.021,6.9285,7.021,604592,0
2010-03-03,7.0424,7.0624,6.9493,6.9548,669937,0
2010-03-04,6.9448,7.0879,6.9343,7.0101,737681,0
2010-03-05,7.0372,7.1491,7.0315,7.113,570717,0
2010-03-08,7.1028,7.129,7.0372,7.0424,630489,0
2010-03-09,7.001,7.1028,7.001,7.0465,481908,0
2010-03-10,7.0528,7.1491,7.0528,7.129,483893,0
2010-03-11,7.1079,7.1604,7.0824,7.1604,629459,0
2010-03-12,7.1799,7.2152,7.1604,7.2054,475516,0
2010-03-15,7.1028,7.3083,7.1028,7.1707,631816,0
2010-03-16,7.1707,7.2723,7.1707,7.2533,642537,0
2010-03-17,7.2669,7.3018,7.2471,7.2669,618779,0
2010-03-18,7.2621,7.2669,7.21,7.2365,550689,0
2010-03-19,7.2576,7.2576,7.129,7.1744,557874,0
2010-03-22,6.9142,6.9448,6.7499,6.9448,782468,0
2010-03-23,6.9709,6.9709,6.8164,6.8621,763779,0
2010-03-24,6.8113,6.8418,6.775,6.8316,506552,0
2010-03-25,6.8887,7.021,6.8465,6.9082,1034006,0
2010-03-26,6.9392,6.9856,6.8981,6.9343,542091,0
2010-03-29,6.9392,6.9856,6.7858,6.8316,701674,0
2010-03-30,6.8674,6.8887,6.8214,6.8565,539998,0
2010-03-31,6.8621,6.9142,6.8113,6.8621,660903,0
2010-04-01,6.9183,6.9709,6.8981,6.9709,521019,0
2010-04-05,6.9755,6.9755,6.8621,6.9235,706526,0
2010-04-06,6.9183,6.9448,6.8565,6.9183,566475,0
2010-04-07,6.9183,6.9392,6.8525,6.8929,723095,0
2010-04-08,6.8674,6.9031,6.8418,6.8981,512530,0
2010-04-09,6.9082,6.9343,6.8981,6.9235,376880,0
2010-04-12,6.9285,6.9709,6.9183,6.9653,494921,0
2010-04-13,6.9285,6.9709,6.8981,6.9709,550283,0
2010-04-14,6.9548,7.0624,6.9548,7.0624,540900,0
2010-04-15,7.0624,7.068,6.9653,7.0566,546349,0
2010-04-16,7.0315,7.068,6.9285,6.9548,696312,0
2010-04-19,6.9235,6.9902,6.8465,6.9548,483074,0
2010-04-20,6.9653,7.0101,6.9653,7.0055,399004,0
2010-04-21,7.021,7.0465,6.9343,6.9595,427000,0
2010-04-22,6.9493,6.981,6.9235,6.981,580787,0
2010-04-23,6.9612,7.0036,6.9351,6.9612,408120,0
2010-04-26,6.9952,6.9952,6.9142,6.9285,446161,0
2010-04-27,6.9285,6.9392,6.775,6.7959,644443,0
2010-04-28,6.8621,6.8723,6.7083,6.8067,626230,0
2010-04-29,6.8525,6.8981,6.8214,6.8835,445399,0
2010-04-30,6.8674,6.8929,6.7906,6.7906,457780,0
2010-05-03,6.8014,6.8723,6.8014,6.8465,513148,0
2010-05-04,6.7959,6.7959,6.6932,6.7241,629877,0
2010-05-05,6.6676,6.7241,6.5346,6.5652,763253,0
2010-05-06,6.5396,6.5807,5.6475,6.1039,3035446,0
2010-05-07,6.1499,6.1605,5.8273,6.022,1319796,0
2010-05-10,6.3907,6.4984,6.2576,6.3858,1255544,0
2010-05-11,6.3296,6.4166,6.2833,6.3501,783202,0
2010-05-12,6.3962,6.4831,6.3804,6.473,686613,0
2010-05-13,6.4984,6.5188,6.4064,6.4523,987278,0
2010-05-14,6.3652,6.4317,6.2678,6.3242,643549,0
2010-05-17,6.3602,6.3652,6.1755,6.2678,643451,0
2010-05-18,6.3398,6.3547,6.1551,6.1859,680353,0
2010-05-19,6.1859,6.2474,5.9963,6.1138,889289,0
2010-05-20,5.9963,6.0114,5.694,5.8273,1159437,0
2010-05-21,5.6782,5.9499,5.6782,5.8477,1053244,0
2010-05-24,5.7912,5.9297,5.7912,5.8423,802737,0
2010-05-25,5.7346,5.832,5.5863,5.832,1096181,0
2010-05-26,5.9195,5.9861,5.832,5.8885,795089,0
2010-05-27,6.0426,6.1397,5.9811,6.1397,573913,0
2010-05-28,6.1138,6.1499,6.022,6.0782,776653,0
2010-06-01,6.0065,6.1242,5.9861,6.0426,519874,0
2010-06-02,6.063,6.1605,6.0065,6.1605,453137,0
2010-06-03,6.2321,6.2474,6.119,6.2474,598860,0
2010-06-04,6.0474,6.1551,5.9601,6.0326,742919,0
2010-06-07,6.068,6.068,5.9038,5.9297,535237,0
2010-06-08,5.9655,5.9861,5.8117,5.9861,641294,0
2010-06-09,5.9861,6.063,5.909,5.9397,546169,0
2010-06-10,6.0014,6.1293,6.0014,6.1293,480574,0
2010-06-11,6.0729,6.2063,6.068,6.1859,503598,0
2010-06-14,6.2524,6.2988,6.2372,6.2422,842993,0
2010-06-15,6.3398,6.4009,6.2678,6.4009,915795,0
2010-06-16,6.3755,6.4215,6.3296,6.3962,607796,0
2010-06-17,6.4573,6.4628,6.3602,6.4573,616484,0
2010-06-18,6.4676,6.4777,6.3804,6.3804,671627,0
2010-06-21,6.2733,6.2886,6.0834,6.1293,760259,0
2010-06-22,6.1499,6.1755,5.9195,5.9861,591556,0
2010-06-23,5.9963,6.0014,5.9346,5.9811,565257,0
2010-06-24,5.9811,5.9861,5.8273,5.8423,822499,0
2010-06-25,5.8936,5.9397,5.8066,5.8988,682893,0
2010-06-28,5.8988,5.9755,5.8936,5.9242,470622,0
2010-06-29,5.8988,5.8988,5.7706,5.8782,621170,0
2010-06-30,5.8853,5.9016,5.7073,5.7451,859792,0
2010-07-01,5.7399,5.7657,5.581,5.6475,994723,0
2010-07-02,5.653,5.6734,5.5148,5.5505,923983,0
2010-07-06,5.653,5.7042,5.576,5.5863,745742,0
2010-07-07,5.6016,5.7299,5.6016,5.7299,879853,0
2010-07-08,5.7607,5.868,5.7346,5.868,664080,0
2010-07-09,5.8631,5.8936,5.8273,5.8936,337855,0
2010-07-12,5.8782,5.909,5.8423,5.8631,448078,0
2010-07-13,5.914,5.9601,5.8936,5.9297,573229,0
2010-07-14,5.9346,5.9705,5.914,5.9346,620826,0
2010-07-15,5.9499,5.9861,5.8837,5.9655,846055,0
2010-07-16,5.9346,5.9811,5.8936,5.9601,796439,0
2010-07-19,5.9811,6.0065,5.9242,5.9755,871907,0
2010-07-20,5.9397,6.0065,5.909,5.9912,642339,0
2010-07-21,6.0326,6.0474,5.9553,6.0065,604950,0
2010-07-22,6.0426,6.1448,6.0426,6.119,677284,0
2010-07-23,6.1346,6.2016,6.1039,6.1859,618960,0
2010-07-26,6.1859,6.2422,6.1755,6.2063,490609,0
2010-07-27,6.2474,6.2474,6.119,6.1242,1082522,0
2010-07-28,6.1346,6.1651,6.0326,6.0729,958135,0
2010-07-29,6.0985,6.1293,6.0065,6.0782,491305,0
2010-07-30,6.0474,6.1499,6.0426,6.1499,556671,0
2010-08-02,6.191,6.2678,6.191,6.2474,544067,0
2010-08-03,6.2474,6.2886,6.2163,6.2524,367540,0
2010-08-04,6.2629,6.3138,6.2576,6.3138,539103,0
2010-08-05,6.2886,6.3138,6.2422,6.2886,441616,0
2010-08-06,6.2524,6.3193,6.2422,6.2833,449567,0
2010-08-09,6.3242,6.3652,6.3036,6.3652,533545,0
2010-08-10,6.3398,6.3755,6.2886,6.3652,535169,0
2010-08-11,6.3036,6.3036,6.1551,6.2163,792579,0
2010-08-12,6.1605,6.2576,6.1605,6.2422,507469,0
2010-08-13,6.2524,6.278,6.2321,6.278,442073,0
2010-08-16,6.2733,6.3342,6.2422,6.3342,463956,0
2010-08-17,6.3702,6.3907,6.3398,6.3858,677292,0
2010-08-18,6.3702,6.4064,6.3342,6.3804,529041,0
2010-08-19,6.3755,6.3858,6.2474,6.2678,577013,0
2010-08-20,6.278,6.2886,6.2372,6.2886,496036,0
2010-08-23,6.2886,6.3398,6.2117,6.2163,607637,0
2010-08-24,6.1808,6.2372,6.1499,6.2267,652920,0
2010-08-25,6.2117,6.2886,6.1651,6.2524,605762,0
2010-08-26,6.2833,6.2988,6.1651,6.2117,488674,0
2010-08-27,6.2372,6.3091,6.191,6.3036,432007,0
2010-08-30,6.2833,6.2934,6.2422,6.2422,325071,0
2010-08-31,6.2205,6.304,6.21,6.2939,497321,0
2010-09-01,6.3755,6.4473,6.3446,6.4215,610109,0
2010-09-02,6.3962,6.473,6.3962,6.473,579077,0
2010-09-03,6.5036,6.5346,6.4676,6.5036,645061,0
2010-09-07,6.4628,6.4831,6.4317,6.473,524585,0
2010-09-08,6.4371,6.5599,6.4371,6.5497,671919,0
2010-09-09,6.5599,6.6213,6.5551,6.6113,807471,0
2010-09-10,6.5909,6.647,6.5752,6.647,391307,0
2010-09-13,6.6676,6.7285,6.6676,6.714,643636,0
2010-09-14,6.714,6.8164,6.6878,6.7959,1142653,0
2010-09-15,6.7858,6.8259,6.7036,6.744,919742,0
2010-09-16,6.7392,6.7597,6.6832,6.7499,715824,0
2010-09-17,6.775,6.7858,6.6932,6.7858,595212,0
2010-09-20,6.8113,6.8565,6.7858,6.8113,983315,0
2010-09-21,6.5447,6.5909,6.5139,6.5447,757580,0
2010-09-22,6.5497,6.5807,6.4777,6.5085,548035,0
2010-09-23,6.473,6.5551,6.4573,6.4984,576573,0
2010-09-24,6.5551,6.6113,6.5289,6.5599,595505,0
2010-09-27,6.5854,6.5957,6.4884,6.4984,936157,0
2010-09-28,6.5244,6.5346,6.4884,6.5289,543760,0
2010-09-29,6.5289,6.601,6.5085,6.5909,688145,0
2010-09-30,6.6352,6.6512,6.5511,6.5935,719291,0
2010-10-01,6.6267,6.6319,6.5244,6.5652,416013,0
2010-10-04,6.5396,6.5396,6.4166,6.5085,834486,0
2010-10-05,6.5346,6.5652,6.4984,6.5036,1294468,0
2010-10-06,6.4628,6.5139,6.4628,6.5139,606603,0
2010-10-07,6.5244,6.5244,6.4628,6.5188,431253,0
2010-10-08,6.5036,6.5447,6.4831,6.5396,607715,0
2010-10-11,6.5396,6.5447,6.4932,6.5139,429586,0
2010-10-12,6.4884,6.5652,6.4777,6.5652,575226,0
2010-10-13,6.5854,6.5957,6.5447,6.5447,593833,0
2010-10-14,6.5396,6.5599,6.4112,6.4371,966937,0
2010-10-15,6.4628,6.4628,6.3907,6.4166,742258,0
2010-10-18,6.3652,6.4421,6.3547,6.4215,867853,0
2010-10-19,6.3602,6.4215,6.3342,6.4064,989706,0
2010-10-20,6.4166,6.4984,6.3962,6.4777,718594,0
2010-10-21,6.4984,6.5396,6.4371,6.4831,640352,0
2010-10-22,6.4884,6.4984,6.4371,6.4523,495342,0
2010-10-25,6.4984,6.5188,6.4371,6.4523,682781,0
2010-10-26,6.4215,6.4676,6.4009,6.427,654658,0
2010-10-27,6.3962,6.4317,6.3702,6.4215,652024,0
2010-10-28,6.4573,6.4628,6.3652,6.3907,662780,0
2010-10-29,6.3804,6.4193,6.3589,6.3804,523519,0
2010-11-01,6.3962,6.427,6.3446,6.3702,684597,0
2010-11-02,6.4112,6.4317,6.3907,6.4317,439472,0
2010-11-03,6.427,6.4777,6.4064,6.4676,568492,0
2010-11-04,6.4984,6.5599,6.4984,6.5599,889338,0
2010-11-05,6.5599,6.601,6.5447,6.5909,444680,0
2010-11-08,6.5497,6.5854,6.5346,6.5854,486963,0
2010-11-09,6.6267,6.6267,6.5652,6.5957,689601,0
2010-11-10,6.5807,6.5807,6.5188,6.5244,831325,0
2010-11-11,6.4831,6.5139,6.4473,6.4777,780721,0
2010-11-12,6.4831,6.4831,6.3804,6.3962,406190,0
2010-11-15,6.3962,6.4676,6.3962,6.4371,570031,0
2010-11-16,6.4064,6.4064,6.2372,6.3602,851160,0
2010-11-17,6.3652,6.427,6.3501,6.4166,532954,0
2010-11-18,6.4831,6.5289,6.4628,6.5085,508074,0
2010-11-19,6.4932,6.5703,6.4676,6.5703,449537,0
2010-11-22,6.5289,6.5909,6.5085,6.5909,725504,0
2010-11-23,6.5244,6.5447,6.4831,6.5346,641113,0
2010-11-24,6.5551,6.5807,6.5396,6.5752,443693,0
2010-11-26,6.5447,6.5807,6.5346,6.5396,189749,0
2010-11-29,6.5188,6.5396,6.473,6.5396,349437,0
2010-11-30,6.4725,6.5252,6.462,6.5146,462992,0
2010-12-01,6.5551,6.6061,6.5551,6.6061,784743,0
2010-12-02,6.6061,6.647,6.601,6.642,557214,0
2010-12-03,6.6213,6.647,6.601,6.6267,698081,0
2010-12-06,6.6161,6.6523,6.5807,6.6213,940409,0
2010-12-07,6.6626,6.6726,6.5703,6.5909,754278,0
2010-12-08,6.6113,6.6213,6.5599,6.5703,582686,0
2010-12-09,6.5854,6.6061,6.5447,6.5854,515403,0
2010-12-10,6.5957,6.5957,6.5396,6.5909,489938,0
2010-12-13,6.6061,6.6113,6.5396,6.5752,703253,0
2010-12-14,6.5752,6.6213,6.5497,6.5703,585401,0
2010-12-15,6.3138,6.473,6.1651,6.2524,2332968,0
2010-12-16,6.2016,6.3446,6.2016,6.2733,1252497,0
2010-12-17,6.2629,6.3138,6.2474,6.2474,1248416,0
2010-12-20,6.2733,6.3193,6.2629,6.3036,1288971,0
2010-12-21,6.1705,6.1755,6.1039,6.1651,1384174,0
2010-12-22,6.1499,6.2016,6.1397,6.1705,1105107,0
2010-12-23,6.1397,6.1808,6.1346,6.1705,934794,0
2010-12-27,6.1605,6.1705,6.1242,6.1551,843225,0
2010-12-28,6.1605,6.1705,6.1242,6.1448,1014980,0
2010-12-29,6.1493,6.1868,6.1437,6.1868,734490,0
2010-12-30,6.1765,6.2734,6.1765,6.2734,809875,0
2010-12-31,6.2395,6.2799,6.2341,6.2799,688250,0
2011-01-03,6.278,6.3242,6.2629,6.3138,712469,0
2011-01-04,6.3036,6.3242,6.2629,6.3242,683505,0
2011-01-05,6.2733,6.3342,6.2678,6.3193,645540,0
2011-01-06,6.3446,6.3446,6.2988,6.3091,708687,0
2011-01-07,6.3296,6.3342,6.2629,6.2833,682262,0
2011-01-10,6.2733,6.2886,6.2063,6.2524,773044,0
2011-01-11,6.2629,6.2886,6.2474,6.278,583822,0
2011-01-12,6.3193,6.3242,6.278,6.2934,716907,0
2011-01-13,6.3091,6.3242,6.2833,6.2988,556277,0
2011-01-14,6.3036,6.3296,6.2267,6.3193,701460,0
2011-01-18,6.3138,6.3296,6.2629,6.3036,695010,0
2011-01-19,6.2988,6.3091,6.2474,6.2678,685668,0
2011-01-20,6.2629,6.2629,6.2063,6.2524,728580,0
2011-01-21,6.2733,6.2934,6.2422,6.2474,494494,0
2011-01-24,6.2267,6.3036,6.2267,6.2934,727951,0
2011-01-25,6.2629,6.3036,6.2576,6.3036,1174948,0
2011-01-26,6.2988,6.3652,6.2886,6.3602,762728,0
2011-01-27,6.3501,6.3755,6.3193,6.3296,642691,0
2011-01-28,6.3446,6.3804,6.2267,6.2372,723638,0
2011-01-31,6.2395,6.2911,6.2227,6.2625,777015,0
2011-02-01,6.2833,6.3907,6.2833,6.3907,675608,0
2011-02-02,6.3755,6.4064,6.3398,6.3962,777625,0
2011-02-03,6.3652,6.4009,6.3342,6.3907,545423,0
2011-02-04,6.3907,6.4166,6.3547,6.4064,432178,0
2011-02-07,6.4009,6.4421,6.3962,6.4064,809814,0
2011-02-08,6.4064,6.4317,6.3755,6.4317,957770,0
2011-02-09,6.4064,6.4371,6.3962,6.427,541090,0
2011-02-10,6.3858,6.4064,6.3702,6.3858,594257,0
2011-02-11,6.3755,6.4166,6.3702,6.4064,529104,0
2011-02-14,6.4064,6.4166,6.3858,6.4166,470740,0
2011-02-15,6.3962,6.4009,6.3342,6.4009,715059,0
2011-02-16,6.4009,6.4421,6.4009,6.4421,753309,0
2011-02-18,6.4317,6.4523,6.4009,6.4112,738768,0
2011-02-22,6.3755,6.3858,6.2372,6.2524,1220842,0
2011-02-23,6.278,6.3193,6.1959,6.2576,1432268,0
2011-02-24,6.2629,6.2733,6.2117,6.2576,728960,0
2011-02-25,6.2629,6.3804,6.2629,6.3296,815587,0
2011-02-28,6.3429,6.3864,6.3272,6.3864,678584,0
2011-03-01,6.3832,6.3936,6.3306,6.357,1085572,0
2011-03-02,6.3306,6.4042,6.3253,6.3832,930233,0
2011-03-03,6.3989,6.4672,6.3936,6.4672,772925,0
2011-03-04,6.4628,6.4628,6.3858,6.427,625917,0
2011-03-07,6.4215,6.4473,6.3702,6.4166,724163,0
2011-03-08,6.4009,6.4573,6.3702,6.4421,575739,0
2011-03-09,6.4009,6.427,6.3755,6.3962,640367,0
2011-03-10,6.3725,6.3832,6.3147,6.3202,557509,0
2011-03-11,6.2887,6.3783,6.278,6.3619,532111,0
2011-03-14,6.3138,6.3242,6.2629,6.3036,555355,0
2011-03-15,6.1605,6.2678,6.1091,6.2524,782654,0
2011-03-16,6.2267,6.2422,6.0575,6.0985,1099784,0
2011-03-17,6.1547,6.1765,6.1008,6.1116,820461,0
2011-03-18,6.1891,6.1937,6.1466,6.1891,881060,0
2011-03-21,6.252,6.2995,6.2357,6.278,838007,0
2011-03-22,6.2731,6.304,6.2568,6.2835,849860,0
2011-03-23,6.2731,6.2835,6.2413,6.2731,617986,0
2011-03-24,6.2887,6.3357,6.2676,6.3098,1189042,0
2011-03-25,6.3147,6.3466,6.304,6.3306,589790,0
2011-03-28,6.3357,6.3515,6.3202,6.3409,542340,0
2011-03-29,6.3409,6.3619,6.3306,6.357,533277,0
2011-03-30,6.3783,6.4253,6.357,6.4253,1650402,0
2011-03-31,6.4109,6.434,6.3707,6.434,817396,0
2011-04-01,6.4357,6.4565,6.4196,6.4565,682026,0
2011-04-04,6.4357,6.4513,6.3725,6.4465,804794,0
2011-04-05,6.4253,6.4513,6.4093,6.4465,824830,0
2011-04-06,6.4565,6.4831,6.4357,6.462,813811,0
2011-04-07,6.4565,6.4725,6.4145,6.4253,855074,0
2011-04-08,6.4565,6.4725,6.3832,6.4145,374009,0
2011-04-11,6.4303,6.4409,6.3619,6.3886,662854,0
2011-04-12,6.3466,6.3676,6.304,6.3515,438974,0
2011-04-13,6.3832,6.4042,6.3409,6.3725,750534,0
2011-04-14,6.3466,6.3886,6.3466,6.3783,479944,0
2011-04-15,6.3619,6.3989,6.3515,6.3619,790897,0
2011-04-18,6.3202,6.3306,6.2731,6.3253,483781,0
2011-04-19,6.3202,6.3409,6.304,6.3306,806479,0
2011-04-20,6.3832,6.4253,6.3832,6.3936,661108,0
2011-04-21,6.4196,6.4565,6.4196,6.4565,1091428,0
2011-04-25,6.4513,6.462,6.4253,6.4465,556090,0
2011-04-26,6.4777,6.5303,6.4565,6.5195,537072,0
2011-04-27,6.5359,6.5511,6.462,6.5459,728835,0
2011-04-28,6.5146,6.5511,6.5146,6.5407,635829,0
2011-04-29,6.5253,6.5597,6.5253,6.5541,599748,0
2011-05-02,6.5617,6.588,6.5359,6.5459,559538,0
2011-05-03,6.5303,6.5459,6.5042,6.5252,388800,0
2011-05-04,6.5459,6.5459,6.462,6.4725,538245,0
2011-05-05,6.4357,6.462,6.3832,6.4093,592611,0
2011-05-06,6.4565,6.4884,6.3936,6.4253,621454,0
2011-05-09,6.4145,6.4565,6.4093,6.4409,510992,0
2011-05-10,6.4777,6.5042,6.4672,6.4986,469543,0
2011-05-11,6.4831,6.4884,6.4196,6.4465,577119,0
2011-05-12,6.4357,6.509,6.3989,6.4935,638324,0
2011-05-13,6.4777,6.509,6.4145,6.4672,559073,0
2011-05-16,6.4725,6.4725,6.4042,6.4357,574964,0
2011-05-17,6.4196,6.4253,6.3886,6.4145,591855,0
2011-05-18,6.4303,6.4935,6.4196,6.4935,543918,0
2011-05-19,6.5042,6.5146,6.462,6.5146,439561,0
2011-05-20,6.509,6.509,6.4672,6.4884,682918,0
2011-05-23,6.4409,6.4409,6.4196,6.4357,680989,0
2011-05-24,6.4253,6.462,6.4093,6.4357,823230,0
2011-05-25,6.4093,6.4565,6.4093,6.4357,521373,0
2011-05-26,6.4409,6.4884,6.4357,6.4777,454047,0
2011-05-27,6.4833,6.5318,6.4727,6.521,412690,0
2011-05-31,6.5415,6.5692,6.5251,6.5692,506130,0
2011-06-01,6.5407,6.5668,6.5042,6.5146,492197,0
2011-06-02,6.4831,6.5359,6.4777,6.5146,455021,0
2011-06-03,6.4357,6.4986,6.4357,6.4672,388538,0
2011-06-06,6.4565,6.4884,6.4513,6.4672,683417,0
2011-06-07,6.4778,6.5048,6.4618,6.4996,427314,0
2011-06-08,6.4778,6.4941,6.4508,6.4618,664903,0
2011-06-09,6.4672,6.5267,6.4618,6.4778,579911,0
2011-06-10,6.4618,6.4727,6.3809,6.3917,1026839,0
2011-06-13,6.3886,6.4042,6.3357,6.3357,864514,0
2011-06-14,6.3598,6.4134,6.3598,6.3917,509703,0
2011-06-15,6.311,6.3701,6.2944,6.3054,846674,0
2011-06-16,6.3001,6.3324,6.2517,6.2896,633467,0
2011-06-17,6.3324,6.3598,6.3001,6.311,415683,0
2011-06-20,6.311,6.3272,6.2944,6.311,798649,0
2011-06-21,6.3272,6.4508,6.3054,6.4402,908058,0
2011-06-22,6.435,6.4618,6.3598,6.3809,667892,0
2011-06-23,6.311,6.3917,6.2734,6.3864,718631,0
2011-06-24,6.3917,6.4082,6.2944,6.3054,568882,0
2011-06-27,6.3489,6.3864,6.3162,6.3701,586410,0
2011-06-28,6.4187,6.435,6.3864,6.435,487636,0
2011-06-29,6.4402,6.4672,6.4241,6.4564,803794,0
2011-06-30,6.485,6.5424,6.4565,6.5366,1044779,0
2011-07-01,6.5102,6.5644,6.4941,6.548,694508,0
2011-07-05,6.521,6.5427,6.4778,6.5267,863086,0
2011-07-06,6.548,6.5536,6.5157,6.5267,832382,0
2011-07-07,6.5856,6.6071,6.5588,6.5806,677103,0
2011-07-08,6.521,6.5427,6.4888,6.5102,572205,0
2011-07-11,6.4778,6.4778,6.3917,6.4187,505582,0
2011-07-12,6.4134,6.4402,6.3701,6.4027,743136,0
2011-07-13,6.3917,6.4672,6.3917,6.4134,676510,0
2011-07-14,6.4241,6.4618,6.3489,6.3809,661330,0
2011-07-15,6.4241,6.4292,6.3537,6.4082,792018,0
2011-07-18,6.3598,6.3974,6.3054,6.3537,544850,0
2011-07-19,6.3757,6.435,6.3757,6.4292,588266,0
2011-07-20,6.4618,6.4672,6.4134,6.4458,480091,0
2011-07-21,6.4672,6.5318,6.4672,6.5048,583261,0
2011-07-22,6.5102,6.5318,6.4888,6.5318,548211,0
2011-07-25,6.4833,6.5157,6.4672,6.4833,648348,0
2011-07-26,6.5082,6.5082,6.4642,6.4859,658137,0
2011-07-27,6.4727,6.4727,6.3648,6.3809,1455020,0
2011-07-28,6.3528,6.4251,6.3474,6.3589,839122,0
2011-07-29,6.2863,6.3638,6.2751,6.3138,957767,0
2011-08-01,6.4402,6.4402,6.2677,6.3429,930102,0
2011-08-02,6.3028,6.3474,6.2587,6.2698,806610,0
2011-08-03,6.2677,6.2734,6.1116,6.2568,1177902,0
2011-08-04,6.1765,6.1816,5.8531,5.9121,1490334,0
2011-08-05,5.9661,5.9661,5.5778,5.7936,1622422,0
2011-08-08,5.5563,5.6373,5.2708,5.2708,2271797,0
2011-08-09,5.3085,5.5669,5.1523,5.5511,2740912,0
2011-08-10,5.5295,5.5891,5.3949,5.481,1347368,0
2011-08-11,5.5078,5.7558,5.4754,5.7019,1323081,0
2011-08-12,5.788,5.8204,5.7289,5.7507,769540,0
2011-08-15,5.8149,5.9121,5.8149,5.9066,699153,0
2011-08-16,5.8637,5.9121,5.8419,5.9066,715006,0
2011-08-17,5.939,5.9714,5.8688,5.9286,719637,0
2011-08-18,5.7451,5.7612,5.6373,5.6964,1387483,0
2011-08-19,5.6212,5.7128,5.4969,5.5187,1181617,0
2011-08-22,5.6425,5.6425,5.481,5.5187,840933,0
2011-08-23,5.5563,5.6964,5.5134,5.6912,630908,0
2011-08-24,5.6807,5.7612,5.6641,5.7612,545433,0
2011-08-25,5.7826,5.7987,5.6425,5.7019,549004,0
2011-08-26,5.6373,5.7775,5.5891,5.7612,430173,0
2011-08-29,5.8043,5.8794,5.8043,5.8746,372152,0
2011-08-30,5.8419,5.8904,5.8043,5.8637,801345,0
2011-08-31,5.9483,5.9483,5.8453,5.868,703138,0
2011-09-01,5.8637,5.9066,5.8204,5.8315,502470,0
2011-09-02,5.7138,5.7535,5.6853,5.7081,541080,0
2011-09-06,5.5484,5.6207,5.5042,5.6207,1149769,0
2011-09-07,5.6867,5.7482,5.6649,5.7482,654778,0
2011-09-08,5.6929,5.7482,5.6706,5.6817,423018,0
2011-09-09,5.6095,5.6261,5.4984,5.5484,751838,0
2011-09-12,5.4593,5.5404,5.4058,5.5241,954397,0
2011-09-13,5.5205,5.5706,5.4928,5.5651,717845,0
2011-09-14,5.5871,5.7424,5.5374,5.6978,1828647,0
2011-09-15,5.7775,5.7987,5.7289,5.7936,949382,0
2011-09-16,5.8145,5.8258,5.737,5.8092,543440,0
2011-09-19,5.6978,5.7318,5.6426,5.7146,879620,0
2011-09-20,5.737,5.7923,5.6817,5.6867,1205214,0
2011-09-21,5.6817,5.737,5.5597,5.5651,923001,0
2011-09-22,5.4094,5.4652,5.3096,5.3873,1072108,0
2011-09-23,5.3765,5.4541,5.3596,5.443,665254,0
2011-09-26,5.4764,5.5152,5.3873,5.5152,617174,0
2011-09-27,5.6426,5.6867,5.5536,5.5926,637576,0
2011-09-28,5.5871,5.6312,5.4652,5.4871,427776,0
2011-09-29,5.5926,5.6148,5.4707,5.5597,477862,0
2011-09-30,5.5235,5.5294,5.4119,5.4181,912925,0
2011-10-03,5.3544,5.4094,5.2429,5.2597,988136,0
2011-10-04,5.1932,5.2709,5.1046,5.254,1154801,0
2011-10-05,5.254,5.3821,5.2429,5.3821,1415952,0
2011-10-06,5.3821,5.5374,5.3544,5.5374,1142677,0
2011-10-07,5.5536,5.5814,5.482,5.5374,1216844,0
2011-10-10,5.6037,5.7146,5.6037,5.7146,1030566,0
2011-10-11,5.6756,5.7533,5.659,5.7318,1086961,0
2011-10-12,5.7646,5.8315,5.7594,5.7923,954882,0
2011-10-13,5.7533,5.8092,5.7258,5.7923,884559,0
2011-10-14,5.8539,5.8867,5.8202,5.8811,952251,0
2011-10-17,5.8539,5.8539,5.7318,5.7533,1053492,0
2011-10-18,5.7482,5.8867,5.7206,5.8648,1075997,0
2011-10-19,5.9202,5.9202,5.7705,5.7981,804175,0
2011-10-20,5.8035,5.8145,5.7318,5.7813,565009,0
2011-10-21,5.8481,5.8925,5.8258,5.8811,770024,0
2011-10-24,5.8867,6.0032,5.8811,5.9867,1009574,0
2011-10-25,5.9202,5.9312,5.8315,5.8367,591738,0
2011-10-26,5.909,5.9369,5.8367,5.9255,830915,0
2011-10-27,6.0977,6.1254,5.9978,6.0588,1583405,0
2011-10-28,5.9978,6.1477,5.9754,6.109,1608356,0
2011-10-31,6.0394,6.0394,5.9396,5.9396,824488,0
2011-11-01,5.7705,5.8315,5.7424,5.7594,775762,0
2011-11-02,5.8092,5.8481,5.7813,5.8258,617149,0
2011-11-03,5.8648,5.9142,5.7981,5.8811,905672,0
2011-11-04,5.8225,5.868,5.8107,5.8509,466045,0
2011-11-07,5.8423,5.8811,5.7813,5.8423,919832,0
2011-11-08,5.8592,5.9369,5.8481,5.9142,1115725,0
2011-11-09,5.7759,5.7981,5.7146,5.7206,599698,0
2011-11-10,5.8092,5.8092,5.7318,5.7594,542095,0
2011-11-11,5.8202,5.8648,5.7981,5.8145,680272,0
2011-11-14,5.7871,5.7923,5.7094,5.7318,1370293,0
2011-11-15,5.7146,5.8202,5.7094,5.8202,1123694,0
2011-11-16,5.7813,5.8592,5.7705,5.7981,972381,0
2011-11-17,5.7981,5.7981,5.6867,5.737,709608,0
2011-11-18,5.7424,5.7759,5.7318,5.7533,616854,0
2011-11-21,5.6867,5.6929,5.6481,5.6706,874192,0
2011-11-22,5.6756,5.7094,5.659,5.6929,657655,0
2011-11-23,5.6312,5.6481,5.5706,5.5706,432878,0
2011-11-25,5.5706,5.6426,5.5706,5.6037,297217,0
2011-11-28,5.7318,5.7424,5.6095,5.6372,558261,0
2011-11-29,5.6426,5.6978,5.6426,5.6649,505634,0
2011-11-30,5.8053,5.8539,5.7812,5.8416,777552,0
2011-12-01,5.8202,5.8811,5.8202,5.8701,635393,0
2011-12-02,5.9082,5.9423,5.8565,5.8794,721502,0
2011-12-05,5.9423,5.9978,5.9312,5.9369,1036299,0
2011-12-06,5.9252,5.9423,5.8794,5.9197,772150,0
2011-12-07,5.8909,5.9197,5.8453,5.8965,517179,0
2011-12-08,5.8453,5.8855,5.7312,5.7423,938436,0
2011-12-09,5.788,5.8281,5.7653,5.8107,1018763,0
2011-12-12,5.7535,5.7766,5.6911,5.7081,679126,0
2011-12-13,5.7483,5.7939,5.634,5.6511,1751806,0
2011-12-14,5.6568,5.6679,5.5939,5.6224,889266,0
2011-12-15,5.6679,5.6853,5.6454,5.6853,1006536,0
2011-12-16,5.6968,5.7249,5.6568,5.6738,584088,0
2011-12-19,5.7027,5.7138,5.6284,5.634,699579,0
2011-12-20,5.6853,5.8053,5.6853,5.7939,1445501,0
2011-12-21,5.788,5.7939,5.7312,5.7766,1242557,0
2011-12-22,5.8107,5.8107,5.7766,5.7994,1491497,0
2011-12-23,5.7939,5.8509,5.7939,5.8107,895650,0
2011-12-27,5.8168,5.8509,5.8053,5.8168,1044564,0
2011-12-28,5.8168,5.8225,5.7535,5.7709,1449902,0
2011-12-29,5.7709,5.8281,5.7653,5.8225,1224168,0
2011-12-30,5.8101,5.8779,5.8101,5.8779,1305949,0
2012-01-03,5.9539,5.9824,5.9252,5.9423,950690,0
2012-01-04,5.9136,5.9423,5.8626,5.9423,824303,0
2012-01-05,5.9197,5.9824,5.9136,5.9824,725807,0
2012-01-06,5.9824,6.0226,5.9709,5.9994,1286500,0
2012-01-09,5.9767,6.0395,5.9709,6.0339,652412,0
2012-01-10,6.0911,6.1026,6.0625,6.0794,921613,0
2012-01-11,6.0453,6.0566,5.9939,6.028,1063850,0
2012-01-12,6.0453,6.051,5.9939,6.028,921265,0
2012-01-13,5.9939,6.0052,5.9709,5.9939,546134,0
2012-01-17,6.0339,6.051,6.0169,6.0226,809683,0
2012-01-18,6.0226,6.0566,6.0169,6.051,866516,0
2012-01-19,6.0566,6.0967,6.0566,6.0911,705780,0
2012-01-20,6.0967,6.1311,6.0967,6.1195,415941,0
2012-01-23,6.1425,6.1651,6.1366,6.1483,515557,0
2012-01-24,6.1195,6.1595,6.1026,6.1366,769255,0
2012-01-25,6.1425,6.2227,6.1253,6.2227,738427,0
2012-01-26,6.2227,6.2799,6.1935,6.2227,690715,0
2012-01-27,6.1998,6.2625,6.1998,6.2625,596593,0
2012-01-30,6.171,6.2681,6.1595,6.2511,1168140,0
2012-01-31,6.2862,6.3112,6.2367,6.2923,767553,0
2012-02-01,6.3366,6.3824,6.3251,6.3653,686353,0
2012-02-02,6.3653,6.3994,6.3598,6.3824,623671,0
2012-02-03,6.4396,6.4565,6.3707,6.3939,1024863,0
2012-02-06,6.3653,6.4109,6.3653,6.3994,838116,0
2012-02-07,6.3994,6.4223,6.3707,6.3994,641163,0
2012-02-08,6.4223,6.4396,6.3939,6.4223,522946,0
2012-02-09,6.434,6.4795,6.3994,6.4625,668830,0
2012-02-10,6.3939,6.4109,6.3707,6.3824,657585,0
2012-02-13,6.434,6.434,6.3653,6.3994,912574,0
2012-02-14,6.3707,6.3939,6.3423,6.3767,483830,0
2012-02-15,6.3994,6.4223,6.3423,6.3598,479968,0
2012-02-16,6.3483,6.4281,6.3366,6.4223,918068,0
2012-02-17,6.4452,6.4678,6.3994,6.4281,656335,0
2012-02-21,6.4507,6.5025,6.4452,6.4507,555906,0
2012-02-22,6.434,6.4507,6.417,6.417,469174,0
2012-02-23,6.4223,6.4678,6.3994,6.4565,518039,0
2012-02-24,6.4741,6.5194,6.4741,6.508,509734,0
2012-02-27,6.4795,6.5541,6.4507,6.5481,985137,0
2012-02-28,6.5253,6.5541,6.5139,6.5481,642398,0
2012-02-29,6.5408,6.589,6.5284,6.5466,968626,0
2012-03-01,6.5653,6.611,6.5653,6.6053,687750,0
2012-03-02,6.5845,6.5908,6.5612,6.5908,595305,0
2012-03-05,6.5711,6.5763,6.5253,6.5308,627613,0
2012-03-06,6.4616,6.4848,6.3855,6.4032,689919,0
2012-03-07,6.4032,6.4495,6.3974,6.4381,326119,0
2012-03-08,6.4616,6.5319,6.4616,6.5263,454497,0
2012-03-09,6.5145,6.5375,6.5029,6.5263,478791,0
2012-03-12,6.5145,6.5202,6.4616,6.5083,1292092,0
2012-03-13,6.5319,6.5789,6.5029,6.5789,641774,0
2012-03-14,6.5552,6.5552,6.491,6.491,747897,0
2012-03-15,6.5029,6.5669,6.4616,6.5669,751497,0
2012-03-16,6.6024,6.6024,6.5495,6.5731,519849,0
2012-03-19,6.5495,6.6024,6.5495,6.6024,709482,0
2012-03-20,6.5552,6.5669,6.5375,6.5375,749034,0
2012-03-21,6.5319,6.5731,6.5145,6.5145,577709,0
2012-03-22,6.4968,6.5263,6.456,6.4848,576688,0
2012-03-23,6.4968,6.5029,6.456,6.4736,520218,0
2012-03-26,6.5202,6.5375,6.4848,6.5319,697773,0
2012-03-27,6.5845,6.5845,6.5375,6.5439,622016,0
2012-03-28,6.5375,6.5439,6.4495,6.4736,567509,0
2012-03-29,6.456,6.4736,6.4203,6.4616,708379,0
2012-03-30,6.5223,6.5223,6.4662,6.4723,892268,0
2012-04-02,6.4322,6.5439,6.4322,6.5319,1031403,0
2012-04-03,6.5319,6.5375,6.4792,6.5145,709627,0
2012-04-04,6.4495,6.4848,6.4266,6.4381,778361,0
2012-04-05,6.4322,6.4848,6.4266,6.4495,451443,0
2012-04-09,6.3974,6.4145,6.3682,6.4145,908249,0
2012-04-10,6.4266,6.4381,6.3149,6.3441,669189,0
2012-04-11,6.4145,6.4145,6.356,6.3736,566563,0
2012-04-12,6.3618,6.4322,6.339,6.4203,582638,0
2012-04-13,6.3855,6.3974,6.3441,6.3441,371416,0
2012-04-16,6.3618,6.3736,6.3149,6.3208,533093,0
2012-04-17,6.3618,6.4381,6.3618,6.4145,769124,0
2012-04-18,6.3911,6.4203,6.356,6.4088,690952,0
2012-04-19,6.3974,6.491,6.3326,6.3682,486838,0
2012-04-20,6.3974,6.4322,6.3855,6.3855,437678,0
2012-04-23,6.3149,6.3504,6.3032,6.339,619597,0
2012-04-24,6.3326,6.3855,6.3326,6.3796,449682,0
2012-04-25,6.4495,6.4736,6.4266,6.4736,831711,0
2012-04-26,6.456,6.5202,6.4495,6.5202,533861,0
2012-04-27,6.5145,6.5375,6.4968,6.5145,401332,0
2012-04-30,6.5029,6.5154,6.4779,6.4966,452986,0
2012-05-01,6.4848,6.5669,6.4848,6.5145,521246,0
2012-05-02,6.4792,6.5083,6.4675,6.491,368450,0
2012-05-03,6.491,6.5029,6.4441,6.4495,356971,0
2012-05-04,6.4203,6.4322,6.3618,6.3796,363714,0
2012-05-07,6.3441,6.4088,6.3441,6.3855,270376,0
2012-05-08,6.356,6.3618,6.3149,6.3441,367867,0
2012-05-09,6.2977,6.339,6.2802,6.3326,361380,0
2012-05-10,6.3618,6.3855,6.3096,6.3326,457287,0
2012-05-11,6.3032,6.3326,6.2915,6.2915,391341,0
2012-05-14,6.2508,6.2562,6.1919,6.198,565703,0
2012-05-15,6.1861,6.2033,6.1333,6.1392,417062,0
2012-05-16,6.1801,6.1861,6.1155,6.1155,444589,0
2012-05-17,6.1275,6.1275,6.0221,6.0274,461110,0
2012-05-18,6.0453,6.0569,5.9631,5.9983,539508,0
2012-05-21,5.9983,6.0569,5.981,6.0453,779748,0
2012-05-22,6.063,6.104,6.0274,6.0512,456778,0
2012-05-23,6.0394,6.0862,5.9926,6.0747,763792,0
2012-05-24,6.104,6.1098,6.0569,6.069,438803,0
2012-05-25,6.063,6.104,6.063,6.0747,354843,0
2012-05-29,6.1155,6.1627,6.104,6.1392,371007,0
2012-05-30,6.098,6.1098,6.063,6.0747,387503,0
2012-05-31,6.076,6.1007,6.0329,6.0571,445632,0
2012-06-01,5.9862,6.0166,5.9381,5.9498,600112,0
2012-06-04,5.9574,5.981,5.887,5.9043,645872,0
2012-06-05,5.9136,5.9561,5.9078,5.9561,465033,0
2012-06-06,6.0465,6.0885,6.0042,6.0765,420815,0
2012-06-07,6.1367,6.1427,6.0885,6.0885,467595,0
2012-06-08,6.0643,6.1128,6.0405,6.1128,507137,0
2012-06-11,6.1565,6.1565,6.0337,6.0337,358497,0
2012-06-12,6.0465,6.1128,6.0282,6.0947,496844,0
2012-06-13,6.0643,6.1065,6.0643,6.0705,592278,0
2012-06-14,6.0512,6.1333,6.0453,6.1216,858001,0
2012-06-15,6.1188,6.1367,6.1065,6.1246,672154,0
2012-06-18,6.1008,6.1972,6.1008,6.1791,753824,0
2012-06-19,6.1911,6.2816,6.1911,6.2635,749967,0
2012-06-20,6.2574,6.3178,6.2451,6.2999,607710,0
2012-06-21,6.2877,6.3056,6.1669,6.1791,505005,0
2012-06-22,6.2028,6.2271,6.1791,6.2028,393778,0
2012-06-25,6.1427,6.155,6.1008,6.1065,373054,0
2012-06-26,6.1427,6.1972,6.1309,6.1427,602344,0
2012-06-27,6.173,6.2094,6.173,6.173,487206,0
2012-06-28,6.1188,6.1972,6.1188,6.1911,604705,0
2012-06-29,6.3172,6.3234,6.2803,6.3172,711789,0
2012-07-02,6.2936,6.3056,6.2574,6.2816,1167281,0
2012-07-03,6.2999,6.3535,6.2936,6.3297,410245,0
2012-07-05,6.36,6.3659,6.3115,6.3535,691655,0
2012-07-06,6.2816,6.3056,6.2696,6.2877,364734,0
2012-07-09,6.2755,6.3178,6.2755,6.2999,463842,0
2012-07-10,6.3481,6.3535,6.2696,6.2696,438057,0
2012-07-11,6.2635,6.3115,6.2514,6.2936,364676,0
2012-07-12,6.2337,6.2877,6.1851,6.2514,526542,0
2012-07-13,6.2514,6.3297,6.2514,6.3297,408823,0
2012-07-16,6.3238,6.3481,6.3238,6.3416,489357,0
2012-07-17,6.3535,6.3784,6.2999,6.3659,662306,0
2012-07-18,6.3668,6.4163,6.3355,6.3979,541869,0
2012-07-19,6.4022,6.4265,6.3535,6.4084,555957,0
2012-07-20,6.3784,6.3963,6.3416,6.3715,615337,0
2012-07-23,6.3056,6.3297,6.2514,6.3056,703956,0
2012-07-24,6.3234,6.3234,6.2182,6.2551,705547,0
2012-07-25,6.2936,6.2999,6.2394,6.2451,350128,0
2012-07-26,6.3535,6.3535,6.2936,6.3238,462265,0
2012-07-27,6.3356,6.4985,6.3297,6.4321,560380,0
2012-07-30,6.4201,6.4443,6.3839,6.414,304202,0
2012-07-31,6.4041,6.4285,6.3668,6.3852,465938,0
2012-08-01,6.414,6.4382,6.3839,6.4084,361979,0
2012-08-02,6.3715,6.3901,6.3056,6.36,420063,0
2012-08-03,6.4321,6.4923,6.4022,6.4805,737802,0
2012-08-06,6.4805,6.5168,6.4625,6.4985,481832,0
2012-08-07,6.5104,6.5529,6.4985,6.5168,410642,0
2012-08-08,6.4985,6.535,6.4864,6.5168,513058,0
2012-08-09,6.5168,6.6132,6.5168,6.6132,1268513,0
2012-08-10,6.571,6.6251,6.5588,6.6191,447591,0
2012-08-13,6.6011,6.6612,6.589,6.6553,988039,0
2012-08-14,6.6612,6.6676,6.6191,6.6433,456332,0
2012-08-15,6.631,6.6493,6.6011,6.6132,351991,0
2012-08-16,6.6191,6.6733,6.6132,6.6553,576753,0
2012-08-17,6.6612,6.6676,6.6251,6.6372,420010,0
2012-08-20,6.6372,6.6612,6.6132,6.6191,684512,0
2012-08-21,6.6612,6.6733,6.6069,6.6191,524985,0
2012-08-22,6.6011,6.6553,6.5948,6.6493,410191,0
2012-08-23,6.6372,6.6372,6.5829,6.6011,395170,0
2012-08-24,6.5767,6.6372,6.571,6.6191,566104,0
2012-08-27,6.6251,6.6433,6.6132,6.6251,420507,0
2012-08-28,6.5948,6.6372,6.5829,6.631,477387,0
2012-08-29,6.6251,6.6553,6.6132,6.6191,373047,0
2012-08-30,6.5829,6.6069,6.5588,6.5767,438590,0
2012-08-31,6.6144,6.6512,6.583,6.6203,472512,0
2012-09-04,6.6018,6.6329,6.5768,6.5953,485080,0
2012-09-05,6.5768,6.6203,6.5709,6.6077,505598,0
2012-09-06,6.6266,6.7132,6.6266,6.7067,682569,0
2012-09-07,6.7008,6.7315,6.6826,6.7132,585177,0
2012-09-10,6.697,6.7152,6.6676,6.6733,567786,0
2012-09-11,6.6945,6.7377,6.6826,6.6945,439361,0
2012-09-12,6.7132,6.7944,6.7132,6.7689,899812,0
2012-09-13,6.762,6.8674,6.7565,6.8497,709627,0
2012-09-14,6.8551,6.9169,6.8551,6.8929,781541,0
2012-09-17,6.874,6.8807,6.813,6.8182,670999,0
2012-09-18,6.8182,6.8674,6.813,6.8551,619114,0
2012-09-19,6.8614,6.8929,6.813,6.8674,804097,0
2012-09-20,6.7813,6.8614,6.7813,6.8497,473105,0
2012-09-21,6.8875,6.9112,6.8551,6.8807,591532,0
2012-09-24,6.8551,6.8929,6.8497,6.8875,475192,0
2012-09-25,6.9112,6.9357,6.8497,6.8551,653981,0
2012-09-26,6.8551,6.8614,6.8182,6.8614,610327,0
2012-09-27,6.8674,6.9112,6.8497,6.9112,616990,0
2012-09-28,6.8807,6.9049,6.8551,6.8674,740120,0
2012-10-01,6.8875,6.9421,6.8807,6.8929,484361,0
2012-10-02,6.8988,6.9169,6.8674,6.8875,506734,0
2012-10-03,6.9169,6.9235,6.8875,6.8988,671867,0
2012-10-04,6.9049,6.9357,6.8807,6.9112,515390,0
2012-10-05,6.9548,6.9918,6.9357,6.9612,477362,0
2012-10-08,6.9421,6.9973,6.9235,6.9669,471270,0
2012-10-09,6.9612,6.9612,6.9049,6.9235,349202,0
2012-10-10,6.9235,6.9357,6.8365,6.8497,693462,0
2012-10-11,6.8674,6.9169,6.8674,6.8929,614588,0
2012-10-12,6.8365,6.9049,6.8365,6.874,322301,0
2012-10-15,6.9049,6.9235,6.874,6.9049,494375,0
2012-10-16,6.9298,7.0044,6.9298,6.9802,504916,0
2012-10-17,7.0093,7.0225,6.9856,6.9856,415154,0
2012-10-18,6.9918,7.0093,6.9478,6.9548,452119,0
2012-10-19,6.9478,6.9478,6.8182,6.8182,520538,0
2012-10-22,6.83,6.8551,6.7689,6.8182,436799,0
2012-10-23,6.7882,6.83,6.744,6.775,343863,0
2012-10-24,6.7999,6.813,6.7565,6.7689,268298,0
2012-10-25,6.8067,6.83,6.744,6.83,386137,0
2012-10-26,6.8067,6.83,6.7565,6.83,354677,0
2012-10-31,6.83,6.8432,6.7999,6.8365,354925,0
2012-11-01,6.8432,6.9357,6.8365,6.9112,343853,0
2012-11-02,6.9612,6.9612,6.8614,6.874,253405,0
2012-11-05,6.8674,6.8929,6.83,6.874,338838,0
2012-11-06,6.8988,6.9235,6.874,6.8875,394252,0
2012-11-07,6.8365,6.8365,6.762,6.8182,490138,0
2012-11-08,6.8067,6.8432,6.7377,6.7377,381515,0
2012-11-09,6.7008,6.744,6.6945,6.7262,603065,0
2012-11-12,6.744,6.775,6.7196,6.7505,237195,0
2012-11-13,6.7196,6.7689,6.7067,6.7132,458685,0
2012-11-14,6.7008,6.7196,6.4966,6.5029,1256963,0
2012-11-15,6.466,6.5276,6.2862,6.3791,1075052,0
2012-11-16,6.3668,6.5154,6.3668,6.4906,798091,0
2012-11-19,6.5647,6.6266,6.5522,6.6144,466825,0
2012-11-20,6.5768,6.6826,6.5709,6.6639,438298,0
2012-11-21,6.7505,6.7505,6.6574,6.7067,411229,0
2012-11-23,6.7132,6.775,6.7132,6.744,308698,0
2012-11-26,6.7132,6.7882,6.7132,6.7505,816567,0
2012-11-27,6.744,6.8067,6.7377,6.7689,710573,0
2012-11-28,6.7565,6.8432,6.7315,6.813,714455,0
2012-11-29,6.8432,6.8875,6.8365,6.8551,648272,0
2012-11-30,6.8432,6.8674,6.8255,6.8365,448017,0
2012-12-03,6.8432,6.8674,6.813,6.83,490599,0
2012-12-04,6.8222,6.872,6.7974,6.816,593441,0
2012-12-05,6.8067,6.874,6.7944,6.813,664011,0
2012-12-06,6.8067,6.8551,6.8067,6.8182,575893,0
2012-12-07,6.83,6.8497,6.8067,6.83,455268,0
2012-12-10,6.813,6.8365,6.775,6.775,542802,0
2012-12-11,6.7813,6.8365,6.7813,6.7813,840723,0
2012-12-12,6.7944,6.8255,6.7505,6.7999,671183,0
2012-12-13,6.7999,6.7999,6.7505,6.7689,446785,0
2012-12-14,6.7505,6.8182,6.7505,6.7813,425528,0
2012-12-17,6.8067,6.8551,6.7944,6.8497,487024,0
2012-12-18,6.8674,6.9169,6.83,6.9049,620688,0
2012-12-19,6.9357,6.9612,6.9049,6.9421,909796,0
2012-12-20,6.7377,6.8255,6.6826,6.7565,665029,0
2012-12-21,6.6697,6.7505,6.6453,6.6886,881740,0
2012-12-24,6.6512,6.7008,6.6388,6.6453,265370,0
2012-12-26,6.6512,6.6759,6.6266,6.6329,785443,0
2012-12-27,6.6512,6.6759,6.5647,6.6144,536386,0
2012-12-28,6.583,6.6203,6.5709,6.5896,549148,0
2012-12-31,6.5953,6.6512,6.583,6.6144,965895,0
2013-01-02,6.7262,6.7999,6.7262,6.7999,759611,0
2013-01-03,6.775,6.813,6.7315,6.7944,900358,0
2013-01-04,6.7813,6.874,6.7813,6.8551,494504,0
2013-01-07,6.874,6.9049,6.8365,6.8929,968777,0
2013-01-08,6.8929,6.9112,6.8614,6.8929,621162,0
2013-01-09,6.8906,6.9343,6.8852,6.8967,680303,0
2013-01-10,6.9406,6.9471,6.8852,6.9086,844940,0
2013-01-11,6.9235,6.9298,6.8929,6.9298,845589,0
2013-01-14,6.9235,6.9421,6.8875,6.8875,737877,0
2013-01-15,6.8807,6.8988,6.8674,6.8875,565180,0
2013-01-16,6.8551,6.9049,6.8551,6.8929,723383,0
2013-01-17,6.9357,6.9421,6.9169,6.9298,520877,0
2013-01-18,6.9406,6.9471,6.9212,6.9343,658846,0
2013-01-22,6.9086,6.9784,6.9023,6.9533,844658,0
2013-01-23,6.9406,6.9902,6.9406,6.9653,931200,0
2013-01-24,6.9589,6.9968,6.9277,6.9343,732428,0
2013-01-25,6.9471,6.9845,6.9471,6.9653,530893,0
2013-01-28,7.0143,7.0143,6.9406,6.9471,447131,0
2013-01-29,6.9406,6.9845,6.9406,6.9589,540263,0
2013-01-30,6.9533,6.9902,6.9277,6.9589,573089,0
2013-01-31,6.9723,7.0143,6.9653,6.9845,712348,0
2013-02-01,7.021,7.0343,7.0036,7.0143,565359,0
2013-02-04,6.9784,6.9845,6.9086,6.9343,751549,0
2013-02-05,6.9589,6.9902,6.9533,6.9784,950700,0
2013-02-06,6.9845,6.9902,6.9533,6.9902,834036,0
2013-02-07,6.9845,6.9845,6.9086,6.9784,572595,0
2013-02-08,6.9902,7.021,6.9723,7.0143,1004982,0
2013-02-11,7.0143,7.0143,6.9784,6.9784,378053,0
2013-02-12,6.9784,7.0086,6.9653,6.9902,604978,0
2013-02-13,6.9968,7.021,6.9723,7.0086,953677,0
2013-02-14,7.0143,7.0143,6.9784,7.0086,806006,0
2013-02-15,7.0036,7.021,6.9653,6.9845,980974,0
2013-02-19,7.013,7.033,6.9574,6.9837,1739074,0
2013-02-20,6.9837,6.9837,6.9257,6.9384,718020,0
2013-02-21,6.9257,6.9257,6.7999,6.869,1118137,0
2013-02-22,6.9008,6.9452,6.8755,6.9452,690664,0
2013-02-25,6.9574,6.9709,6.8821,6.8948,723590,0
2013-02-26,6.9189,6.9384,6.8505,6.9384,880430,0
2013-02-27,6.9952,6.9952,6.9189,6.9952,785186,0
2013-02-28,7.001,7.0197,6.9952,7.013,791450,0
2013-03-01,6.9837,7.033,6.9641,7.026,731884,0
2013-03-04,7.001,7.0519,6.9837,7.0519,815933,0
2013-03-05,7.0519,7.1274,7.0452,7.096,1026746,0
2013-03-06,7.1015,7.1145,7.0643,7.0831,931968,0
2013-03-07,6.9952,7.1274,6.977,7.1015,942439,0
2013-03-08,7.1079,7.1467,7.0831,7.1401,480239,0
2013-03-11,7.1401,7.1467,7.1079,7.1467,649222,0
2013-03-12,7.1206,7.1339,7.0896,7.1145,554799,0
2013-03-13,7.1015,7.1274,7.0831,7.1079,512531,0
2013-03-14,7.1145,7.1663,7.1079,7.1528,467990,0
2013-03-15,7.1467,7.1912,7.1274,7.1595,604504,0
2013-03-18,7.1145,7.1467,7.0519,7.1274,615223,0
2013-03-19,7.2017,7.2017,7.0106,7.0494,735775,0
2013-03-20,7.0752,7.1319,7.0752,7.1054,395195,0
2013-03-21,7.1054,7.1319,7.0871,7.0938,539164,0
2013-03-22,7.0871,7.1449,7.0871,7.0938,532221,0
2013-03-25,7.1707,7.1707,7.0809,7.0809,646838,0
2013-03-26,7.1581,7.1581,7.0938,7.1319,482145,0
2013-03-27,7.1707,7.1707,7.0871,7.1515,416832,0
2013-03-28,7.2136,7.2136,7.0871,7.1124,1001831,0
2013-04-01,7.1124,7.1449,7.0687,7.1054,494574,0
2013-04-02,7.0871,7.1449,7.0871,7.1388,494761,0
2013-04-03,7.1124,7.1124,7.0372,7.0555,1070883,0
2013-04-04,7.0106,7.1949,7.0106,7.0871,777614,0
2013-04-05,7.0871,7.0997,7.0372,7.0938,538215,0
2013-04-08,7.0752,7.0997,7.024,7.0871,816597,0
2013-04-09,7.0938,7.1124,7.0687,7.1054,394009,0
2013-04-10,7.0871,7.1515,7.0809,7.1251,843434,0
2013-04-11,7.1251,7.1515,7.0997,7.1388,637346,0
2013-04-12,7.1124,7.1581,7.0938,7.1581,410087,0
2013-04-15,7.1319,7.1319,7.0172,7.0624,741469,0
2013-04-16,7.0997,7.1581,7.0938,7.1515,546056,0
2013-04-17,7.1251,7.1251,7.043,7.1124,547381,0
2013-04-18,7.1054,7.1124,7.0372,7.0938,373702,0
2013-04-19,7.0989,7.1234,7.0663,7.1234,580838,0
2013-04-22,7.1371,7.1436,7.0855,7.131,538510,0
2013-04-23,7.1234,7.1949,7.1234,7.1949,360074,0
2013-04-24,7.1371,7.213,7.1371,7.1949,391352,0
2013-04-25,7.2063,7.2267,7.1889,7.2267,485916,0
2013-04-26,7.1821,7.2533,7.1694,7.2063,422618,0
2013-04-29,7.2267,7.2707,7.2196,7.2648,495104,0
2013-04-30,7.2648,7.3551,7.2334,7.3371,996481,0
2013-05-01,7.3297,7.3371,7.2533,7.2905,601054,0
2013-05-02,7.3163,7.3669,7.3025,7.3604,366493,0
2013-05-03,7.4448,7.4448,7.3297,7.3604,628878,0
2013-05-06,7.3551,7.3805,7.3098,7.3551,714045,0
2013-05-07,7.3669,7.3805,7.3297,7.3805,599939,0
2013-05-08,7.3551,7.4198,7.3418,7.3805,563703,0
2013-05-09,7.3922,7.3922,7.3492,7.3739,443523,0
2013-05-10,7.3855,7.3855,7.3418,7.3739,427514,0
2013-05-13,7.3739,7.4058,7.3604,7.3739,359810,0
2013-05-14,7.3855,7.4387,7.3739,7.4325,587056,0
2013-05-15,7.4261,7.4325,7.3855,7.4325,567756,0
2013-05-16,7.4198,7.47,7.3991,7.4504,617816,0
2013-05-17,7.4884,7.5095,7.4571,7.5095,645041,0
2013-05-20,7.5157,7.5347,7.4812,7.5022,621503,0
2013-05-21,7.522,7.5474,7.4884,7.522,706003,0
2013-05-22,7.5268,7.5703,7.4098,7.4175,671608,0
2013-05-23,7.3576,7.4175,7.2621,7.3703,963182,0
2013-05-24,7.3576,7.4242,7.3335,7.4175,413422,0
2013-05-28,7.5402,7.5402,7.4497,7.4497,574770,0
2013-05-29,7.3962,7.4242,7.3262,7.3636,509621,0
2013-05-30,7.389,7.455,7.3703,7.4419,357291,0
2013-05-31,7.4316,7.4581,7.3111,7.3111,618821,0
2013-06-03,7.2871,7.339,7.2219,7.2675,643797,0
2013-06-04,7.2675,7.339,7.2675,7.2987,433836,0
2013-06-05,7.2871,7.3262,7.2084,7.2357,611204,0
2013-06-06,7.2357,7.2675,7.1834,7.2426,483841,0
2013-06-07,7.2737,7.3576,7.2675,7.3518,539868,0
2013-06-10,7.3703,7.3838,7.3205,7.3703,571509,0
2013-06-11,7.3205,7.3769,7.2805,7.2805,458682,0
2013-06-12,7.3056,7.3205,7.2084,7.2357,377902,0
2013-06-13,7.2357,7.3838,7.2357,7.3636,495243,0
2013-06-14,7.3636,7.3962,7.2737,7.2987,738962,0
2013-06-17,7.3636,7.3703,7.2987,7.3335,448126,0
2013-06-18,7.3518,7.4307,7.3518,7.4175,474212,0
2013-06-19,7.4291,7.4291,7.3378,7.3378,386715,0
2013-06-20,7.2958,7.2958,7.1735,7.1927,717264,0
2013-06-21,7.2648,7.2837,7.1408,7.1799,698653,0
2013-06-24,7.1079,7.1079,6.9384,7.0044,1172021,0
2013-06-25,7.1006,7.161,7.0555,7.1408,599627,0
2013-06-26,7.1992,7.2773,7.161,7.2525,689001,0
2013-06-27,7.2773,7.3304,7.2773,7.3172,438427,0
2013-06-28,7.1992,7.3428,7.1927,7.2457,625191,0
2013-07-01,7.3172,7.3498,7.2837,7.3304,436480,0
2013-07-02,7.3559,7.3938,7.3106,7.3559,524033,0
2013-07-03,7.2114,7.2773,7.1866,7.2457,830173,0
2013-07-05,7.362,7.362,7.2457,7.3106,310415,0
2013-07-08,7.3821,7.4012,7.3559,7.3685,557481,0
2013-07-09,7.4216,7.4741,7.3746,7.4535,815452,0
2013-07-10,7.4153,7.448,7.4082,7.4153,384503,0
2013-07-11,7.4535,7.5134,7.4535,7.492,455048,0
2013-07-12,7.4662,7.5063,7.46,7.492,400290,0
2013-07-15,7.5134,7.5577,7.4994,7.5452,482040,0
2013-07-16,7.5394,7.5394,7.4343,7.4741,635421,0
2013-07-17,7.4843,7.5134,7.46,7.4741,440786,0
2013-07-18,7.4843,7.5394,7.4741,7.4994,438944,0
2013-07-19,7.492,7.5063,7.4153,7.4343,711387,0
2013-07-22,7.4772,7.4826,7.4268,7.4325,433035,0
2013-07-23,7.4653,7.4772,7.4207,7.4268,378294,0
2013-07-24,7.4653,7.4725,7.4207,7.4325,434578,0
2013-07-25,7.4058,7.4592,7.3991,7.4455,404825,0
2013-07-26,7.4387,7.4455,7.4058,7.4455,488973,0
2013-07-29,7.4455,7.4653,7.4058,7.4132,323855,0
2013-07-30,7.4455,7.4518,7.3991,7.4387,366512,0
2013-07-31,7.4518,7.4592,7.4207,7.4325,560648,0
2013-08-01,7.4653,7.5046,7.4653,7.4904,366044,0
2013-08-02,7.4772,7.5125,7.4518,7.5125,471757,0
2013-08-05,7.4725,7.4904,7.4518,7.4725,360321,0
2013-08-06,7.4592,7.4904,7.4207,7.4826,434664,0
2013-08-07,7.4725,7.5182,7.4455,7.5046,331997,0
2013-08-08,7.5253,7.5513,7.4725,7.5307,303059,0
2013-08-09,7.4826,7.5443,7.4826,7.5125,356312,0
2013-08-12,7.4826,7.5642,7.4592,7.5513,419840,0
2013-08-13,7.5694,7.5744,7.5182,7.557,433834,0
2013-08-14,7.5694,7.5823,7.5513,7.5642,451104,0
2013-08-15,7.5379,7.5379,7.4592,7.5182,542548,0
2013-08-16,7.5046,7.5307,7.4904,7.5182,396642,0
2013-08-19,7.5182,7.5513,7.4653,7.4826,498860,0
2013-08-20,7.4978,7.5744,7.4772,7.5642,555393,0
2013-08-21,7.5554,7.5796,7.51,7.5434,544334,0
2013-08-22,7.5736,7.5948,7.5491,7.5554,317803,0
2013-08-23,7.5796,7.6028,7.5679,7.5948,361285,0
2013-08-26,7.6028,7.6355,7.5617,7.5617,413491,0
2013-08-27,7.5164,7.5434,7.4242,7.4307,490576,0
2013-08-28,7.4098,7.4692,7.3954,7.4307,483422,0
2013-08-29,7.4242,7.4692,7.4166,7.4625,310723,0
2013-08-30,7.5022,7.5022,7.4362,7.4424,253161,0
2013-09-03,7.4904,7.5125,7.4512,7.4772,424482,0
2013-09-04,7.4904,7.5577,7.4772,7.5452,358749,0
2013-09-05,7.5649,7.5649,7.5056,7.5125,282845,0
2013-09-06,7.5452,7.5577,7.4826,7.5452,401438,0
2013-09-09,7.5283,7.6093,7.523,7.5876,294174,0
2013-09-10,7.5918,7.6386,7.4718,7.6124,357153,0
2013-09-11,7.5736,7.6223,7.5434,7.6155,523478,0
2013-09-12,7.5876,7.6223,7.5736,7.5736,289102,0
2013-09-13,7.5703,7.5987,7.5577,7.584,269703,0
2013-09-16,7.6223,7.6492,7.6155,7.6155,349039,0
2013-09-17,7.6188,7.6506,7.6059,7.6335,338350,0
2013-09-18,7.6467,7.7641,7.6335,7.7641,547078,0
2013-09-19,7.7581,7.7791,7.7331,7.7503,535457,0
2013-09-20,7.7267,7.7267,7.6467,7.6467,398849,0
2013-09-23,7.6188,7.6506,7.6059,7.6124,336368,0
2013-09-24,7.625,7.6467,7.5987,7.6059,315500,0
2013-09-25,7.6188,7.6644,7.5987,7.625,472822,0
2013-09-26,7.6506,7.6781,7.625,7.6781,418128,0
2013-09-27,7.6506,7.7331,7.6386,7.7331,575428,0
2013-09-30,7.6854,7.7267,7.5766,7.5766,1265010,0
2013-10-01,7.6188,7.6991,7.5987,7.6991,426646,0
2013-10-02,7.584,7.6854,7.5766,7.6572,709153,0
2013-10-03,7.6506,7.6781,7.5987,7.67,407121,0
2013-10-04,7.67,7.792,7.6572,7.7854,842600,0
2013-10-07,7.7398,7.7398,7.6781,7.6933,508198,0
2013-10-08,7.67,7.67,7.625,7.625,363632,0
2013-10-09,7.6188,7.6467,7.5918,7.6188,532389,0
2013-10-10,7.7331,7.7331,7.6854,7.7121,444040,0
2013-10-11,7.7121,7.7854,7.6991,7.7715,372327,0
2013-10-14,7.7267,7.8052,7.7267,7.7791,279628,0
2013-10-15,7.7715,7.7986,7.7452,7.7503,532723,0
2013-10-16,7.7715,7.8382,7.7641,7.8382,431649,0
2013-10-17,7.8265,7.8994,7.7986,7.8861,472092,0
2013-10-18,7.8723,7.953,7.8589,7.9387,426830,0
2013-10-21,7.9387,7.957,7.9059,7.9387,406071,0
2013-10-22,7.9439,7.9798,7.9248,7.9515,429811,0
2013-10-23,7.9313,8.0124,7.9125,7.9564,453362,0
2013-10-24,7.9716,8.0124,7.9716,7.9997,321045,0
2013-10-25,8.0323,8.0458,7.9846,8.0053,377363,0
2013-10-28,8.0259,8.0259,7.9648,7.9846,329478,0
2013-10-29,7.9798,8.0124,7.9648,7.9997,281663,0
2013-10-30,7.9923,8.0124,7.9439,7.9648,340193,0
2013-10-31,7.9923,8.0053,7.9248,7.9248,416561,0
2013-11-01,7.9439,7.9648,7.9051,7.9248,333620,0
2013-11-04,7.9564,8.0458,7.9373,8.0124,483620,0
2013-11-05,7.9997,8.0323,7.9373,8.0188,513215,0
2013-11-06,8.0399,8.0661,8.0053,8.0524,515669,0
2013-11-07,8.0524,8.0524,7.9248,7.9313,513175,0
2013-11-08,7.918,7.9846,7.918,7.9798,356341,0
2013-11-11,7.9648,8.0124,7.9648,7.9997,424159,0
2013-11-12,7.9846,7.9997,7.9313,7.9798,353863,0
2013-11-13,7.9564,8.0188,7.9439,7.9997,311979,0
2013-11-14,8.0124,8.0661,7.9923,8.0524,374830,0
2013-11-15,8.0661,8.0864,8.0323,8.0524,392186,0
2013-11-18,8.0864,8.1197,8.0458,8.0458,420647,0
2013-11-19,8.0575,8.0864,8.0259,8.0524,357070,0
2013-11-20,8.0512,8.1061,8.024,8.0385,363096,0
2013-11-21,8.0644,8.1451,8.0512,8.1329,406174,0
2013-11-22,8.1126,8.1329,8.0932,8.1329,286117,0
2013-11-25,8.1187,8.1511,8.1061,8.1061,336510,0
2013-11-26,8.0992,8.1187,8.0644,8.1061,245974,0
2013-11-27,8.1126,8.1801,8.0992,8.1801,234717,0
2013-11-29,8.1887,8.1941,8.14,8.14,247871,0
2013-12-02,8.1589,8.1589,8.0788,8.0932,415722,0
2013-12-03,8.0719,8.0719,7.977,7.9899,541767,0
2013-12-04,7.9846,8.0449,7.9623,7.9899,691061,0
2013-12-05,7.9846,7.9968,7.9564,7.9968,301197,0
2013-12-06,8.0171,8.0856,7.9968,8.0719,580368,0
2013-12-09,8.0788,8.0788,8.0385,8.0719,461080,0
2013-12-10,8.0385,8.0512,8.0046,8.0512,376578,0
2013-12-11,8.0449,8.0449,7.9846,7.9968,333856,0
2013-12-12,7.9968,8.0171,7.9564,7.9968,254768,0
2013-12-13,7.9899,7.9968,7.9281,7.977,424975,0
2013-12-16,8.0117,8.0385,7.9899,8.0385,428663,0
2013-12-17,8.0385,8.0644,8.0046,8.0449,273233,0
2013-12-18,8.0449,8.1329,8.0171,8.1061,436263,0
2013-12-19,8.0788,8.1511,8.0719,8.14,431476,0
2013-12-20,8.1246,8.227,8.1102,8.1991,405215,0
2013-12-23,8.2208,8.2883,8.2208,8.2831,744017,0
2013-12-24,8.309,8.3419,8.2883,8.3158,235189,0
2013-12-26,8.3419,8.3723,8.3214,8.3287,427506,0
2013-12-27,8.3214,8.3723,8.2693,8.3494,501742,0
2013-12-30,8.3419,8.3419,8.2693,8.309,287289,0
2013-12-31,8.3419,8.3494,8.2883,8.2883,422758,0
2014-01-02,8.2883,8.2883,8.1922,8.2208,609434,0
2014-01-03,8.2059,8.2208,8.1169,8.1991,579868,0
2014-01-06,8.187,8.2128,8.1494,8.1784,448761,0
2014-01-07,8.1922,8.3287,8.1922,8.3158,640467,0
2014-01-08,8.2883,8.3158,8.2389,8.309,363024,0
2014-01-09,8.3287,8.3287,8.2764,8.309,276864,0
2014-01-10,8.3214,8.3356,8.2764,8.3214,262035,0
2014-01-13,8.2883,8.3033,8.1784,8.2059,689459,0
2014-01-14,8.2059,8.2322,8.1922,8.2208,673253,0
2014-01-15,8.2536,8.2831,8.2389,8.2693,436948,0
2014-01-16,8.2389,8.2883,8.227,8.2883,358648,0
2014-01-17,8.2452,8.3158,8.2452,8.309,327116,0
2014-01-21,8.3287,8.3419,8.309,8.3356,418741,0
2014-01-22,8.3337,8.3559,8.3197,8.3559,375378,0
2014-01-23,8.3262,8.3262,8.2425,8.2669,560849,0
2014-01-24,8.2251,8.2304,8.1008,8.1069,732020,0
2014-01-27,8.0941,8.1069,7.9756,8.0232,811580,0
2014-01-28,8.0232,8.0941,8.0171,8.0517,636852,0
2014-01-29,7.9756,8.0385,7.9756,7.996,345543,0
2014-01-30,8.0644,8.0797,8.0171,8.0644,458308,0
2014-01-31,7.9838,8.0652,7.9472,8.0385,463722,0
2014-02-03,8.0232,8.0232,7.8433,7.8714,630865,0
2014-02-04,7.8786,7.9607,7.8374,7.9472,425412,0
2014-02-05,7.934,7.9679,7.8927,7.9607,414160,0
2014-02-06,7.9548,8.0567,7.9405,8.0385,425190,0
2014-02-07,8.0567,8.1205,8.0567,8.1008,298958,0
2014-02-10,8.1069,8.1614,8.1008,8.1526,432882,0
2014-02-11,8.1776,8.2669,8.1691,8.2183,467906,0
2014-02-12,8.2425,8.2805,8.2025,8.2183,343022,0
2014-02-13,8.1526,8.2425,8.1469,8.2251,498337,0
2014-02-14,8.2304,8.3148,8.2183,8.2928,510464,0
2014-02-18,8.3197,8.3337,8.2735,8.3337,683525,0
2014-02-19,8.319,8.3687,8.2556,8.278,789671,0
2014-02-20,8.2839,8.3531,8.2632,8.3452,322642,0
2014-02-21,8.3687,8.4084,8.3452,8.3768,377143,0
2014-02-24,8.3821,8.4217,8.3618,8.3768,448223,0
2014-02-25,8.3971,8.4147,8.3687,8.3687,364864,0
2014-02-26,8.3971,8.4084,8.3531,8.4014,349665,0
2014-02-27,8.3821,8.4217,8.3821,8.4217,398344,0
2014-02-28,8.4439,8.4521,8.3821,8.4358,487252,0
2014-03-03,8.3618,8.4014,8.2839,8.3879,511751,0
2014-03-04,8.4521,8.4919,8.4306,8.4521,423343,0
2014-03-05,8.4521,8.4786,8.4226,8.46,437948,0
2014-03-06,8.4851,8.5205,8.4794,8.5043,420735,0
2014-03-07,8.5124,8.5347,8.4439,8.4733,308728,0
2014-03-10,8.4786,8.4786,8.4157,8.4733,393724,0
2014-03-11,8.46,8.4661,8.4014,8.4306,410684,0
2014-03-12,8.3871,8.4306,8.3821,8.4014,452466,0
2014-03-13,8.4358,8.4521,8.3328,8.3531,416132,0
2014-03-14,8.3452,8.3768,8.297,8.3242,296697,0
2014-03-17,8.3452,8.3963,8.3373,8.3687,339732,0
2014-03-18,8.3821,8.4439,8.3768,8.4306,420207,0
2014-03-19,8.4439,8.46,8.3531,8.3963,453662,0
2014-03-20,8.3945,8.4349,8.3589,8.4349,550414,0
2014-03-21,8.4727,8.4901,8.4421,8.4777,420536,0
2014-03-24,8.4901,8.4901,8.3741,8.3994,316382,0
2014-03-25,8.4349,8.4582,8.4129,8.4501,283783,0
2014-03-26,8.4901,8.4975,8.4501,8.4501,323032,0
2014-03-27,8.4727,8.4727,8.42,8.4501,347358,0
2014-03-28,8.4501,8.4841,8.4501,8.4727,355626,0
2014-03-31,8.4901,8.5035,8.4777,8.4901,420629,0
2014-04-01,8.5035,8.5347,8.4841,8.5347,392877,0
2014-04-02,8.541,8.541,8.4582,8.5035,621898,0
2014-04-03,8.5274,8.5274,8.4777,8.4901,374107,0
2014-04-04,8.5687,8.5687,8.4501,8.4582,521825,0
2014-04-07,8.4501,8.4582,8.3662,8.3804,531186,0
2014-04-08,8.3804,8.4501,8.3589,8.4287,432167,0
2014-04-09,8.4645,8.5035,8.4501,8.5035,387540,0
2014-04-10,8.5195,8.541,8.4501,8.4645,474448,0
2014-04-11,8.4349,8.4645,8.3741,8.4068,608961,0
2014-04-14,8.4645,8.4777,8.4068,8.4582,400739,0
2014-04-15,8.4582,8.5195,8.4349,8.5195,332264,0
2014-04-16,8.541,8.5823,8.5116,8.5687,367146,0
2014-04-17,8.5884,8.5884,8.5347,8.556,642820,0
2014-04-21,8.5625,8.5867,8.5254,8.5543,328328,0
2014-04-22,8.5813,8.6007,8.5741,8.6007,278847,0
2014-04-23,8.6169,8.6315,8.5625,8.5867,461881,0
2014-04-24,8.6315,8.6388,8.5473,8.6388,505317,0
2014-04-25,8.6315,8.6799,8.5946,8.6799,534235,0
2014-04-28,8.7002,8.7165,8.5867,8.6586,576304,0
2014-04-29,8.6865,8.6865,8.6731,8.6865,269553,0
2014-04-30,8.6865,8.6918,8.6388,8.6865,700245,0
2014-05-01,8.6918,8.7302,8.6799,8.7165,287782,0
2014-05-02,8.7165,8.7376,8.7093,8.7302,324114,0
2014-05-05,8.7165,8.7165,8.6531,8.6731,661288,0
2014-05-06,8.6731,8.6799,8.6459,8.6658,348857,0
2014-05-07,8.6799,8.7238,8.6459,8.7165,313164,0
2014-05-08,8.7165,8.7238,8.6731,8.7002,279790,0
2014-05-09,8.6731,8.7302,8.6586,8.7165,351327,0
2014-05-12,8.7093,8.7439,8.6918,8.7439,373265,0
2014-05-13,8.7302,8.772,8.7238,8.772,294756,0
2014-05-14,8.7792,8.8098,8.7302,8.8098,362894,0
2014-05-15,8.8098,8.8098,8.7302,8.772,371082,0
2014-05-16,8.7911,8.8355,8.7858,8.83,562555,0
2014-05-19,8.8217,8.8917,8.8217,8.8778,460497,0
2014-05-20,8.8778,8.9141,8.8573,8.9141,549062,0
2014-05-21,8.9391,8.9692,8.8471,8.8694,611200,0
2014-05-22,8.9067,8.9551,8.9067,8.9316,424939,0
2014-05-23,8.9112,8.9249,8.89,8.9249,334787,0
2014-05-27,8.9822,8.9985,8.9391,8.9907,478527,0
2014-05-28,9.0117,9.0316,8.9985,9.024,333853,0
2014-05-29,9.0552,9.0977,9.0316,9.0977,566922,0
2014-05-30,9.1119,9.1319,9.0901,9.1319,622199,0
2014-06-02,9.1627,9.1627,9.1042,9.1473,404825,0
2014-06-03,9.1473,9.1627,9.0901,9.1042,489689,0
2014-06-04,9.1119,9.1473,9.0747,9.1119,424352,0
2014-06-05,9.1396,9.1473,9.0901,9.1319,302610,0
2014-06-06,9.1473,9.1627,9.1253,9.1396,345828,0
2014-06-09,9.1396,9.204,9.1253,9.204,864594,0
2014-06-10,9.2401,9.2625,9.1684,9.2469,700199,0
2014-06-11,9.1839,9.2313,9.1753,9.2313,532197,0
2014-06-12,9.2401,9.2625,9.0747,9.1042,805265,0
2014-06-13,9.1473,9.1753,9.1119,9.1319,534077,0
2014-06-16,9.1549,9.1753,9.1166,9.1549,355309,0
2014-06-17,9.1549,9.1753,9.1319,9.1473,328129,0
2014-06-18,9.1627,9.1964,9.1319,9.1964,532027,0
2014-06-19,9.2303,9.2382,9.1954,9.2303,441703,0
2014-06-20,9.2303,9.2449,9.2159,9.2303,249778,0
2014-06-23,9.2303,9.2303,9.0871,9.0937,575989,0
2014-06-24,9.1139,9.1369,9.0794,9.0937,538439,0
2014-06-25,9.1091,9.1444,9.0871,9.1444,467364,0
2014-06-26,9.1598,9.1674,9.1015,9.1674,276346,0
2014-06-27,9.1598,9.2246,9.1531,9.2246,434559,0
2014-06-30,9.2449,9.2605,9.1444,9.1674,782592,0
2014-07-01,9.1733,9.2817,9.1733,9.2605,460303,0
2014-07-02,9.2382,9.2382,9.131,9.1954,588011,0
2014-07-03,9.2246,9.2382,9.1444,9.2246,310612,0
2014-07-07,9.2079,9.2449,9.1809,9.2382,409053,0
2014-07-08,9.2303,9.2303,9.1531,9.2303,285007,0
2014-07-09,9.2449,9.2817,9.1954,9.2817,403173,0
2014-07-10,9.1733,9.2449,9.1531,9.2246,348874,0
2014-07-11,9.2303,9.2731,9.2246,9.2449,294164,0
2014-07-14,9.2817,9.2884,9.2527,9.2527,324278,0
2014-07-15,9.2731,9.2817,9.2159,9.2159,417710,0
2014-07-16,9.2653,9.2817,9.2449,9.2653,374850,0
2014-07-17,9.2605,9.2653,9.2246,9.2303,295833,0
2014-07-18,9.2527,9.2653,9.2303,9.2605,222821,0
2014-07-21,9.2605,9.2653,9.2382,9.2449,256239,0
2014-07-22,9.3001,9.3294,9.2799,9.3294,252858,0
2014-07-23,9.3078,9.3372,9.2933,9.3255,293939,0
2014-07-24,9.3469,9.3529,9.3294,9.3469,212030,0
2014-07-25,9.3469,9.3469,9.2874,9.3078,257216,0
2014-07-28,9.3294,9.3469,9.2874,9.2933,323092,0
2014-07-29,9.3078,9.3294,9.2874,9.2933,358566,0
2014-07-30,9.3157,9.3157,9.2353,9.2711,452613,0
2014-07-31,9.2508,9.2585,9.0987,9.0987,690185,0
2014-08-01,9.0629,9.1415,9.0184,9.024,440548,0
2014-08-04,9.0629,9.0853,8.9907,9.0326,505646,0
2014-08-05,9.0042,9.024,8.8955,8.924,592882,0
2014-08-06,8.8881,8.9381,8.8308,8.8816,476466,0
2014-08-07,8.9094,8.9551,8.8731,8.924,438310,0
2014-08-08,8.924,8.9985,8.8881,8.9985,335206,0
2014-08-11,9.0476,9.0757,9.0042,9.0757,424422,0
2014-08-12,9.0757,9.0987,9.0184,9.0184,262052,0
2014-08-13,9.0476,9.1415,9.0411,9.1282,494192,0
2014-08-14,9.1186,9.2128,9.1186,9.1282,353481,0
2014-08-15,9.1646,9.1924,9.091,9.1186,296992,0
2014-08-18,9.178,9.2439,9.1704,9.2294,394277,0
2014-08-19,9.2711,9.2874,9.2227,9.2711,465150,0
2014-08-20,9.2625,9.2991,9.2555,9.2682,383125,0
2014-08-21,9.2682,9.3235,9.2489,9.2923,386861,0
2014-08-22,9.2555,9.2682,9.2275,9.2555,329515,0
2014-08-25,9.2991,9.3352,9.277,9.2923,321257,0
2014-08-26,9.2923,9.345,9.2923,9.3235,427575,0
2014-08-27,9.3138,9.345,9.2864,9.3235,338649,0
2014-08-28,9.2864,9.3069,9.2489,9.3069,411576,0
2014-08-29,9.3235,9.3275,9.2489,9.3138,326023,0
2014-09-02,9.3235,9.3519,9.277,9.2991,404871,0
2014-09-03,9.3235,9.3235,9.277,9.3235,228016,0
2014-09-04,9.2991,9.3275,9.2625,9.2625,451887,0
2014-09-05,9.2682,9.2682,9.1905,9.2197,439612,0
2014-09-08,9.1974,9.2197,9.1753,9.2049,387590,0
2014-09-09,9.1684,9.2049,9.1684,9.1684,302134,0
2014-09-10,9.1905,9.2197,9.1905,9.2108,350649,0
2014-09-11,9.1753,9.2108,9.1319,9.1839,601344,0
2014-09-12,9.1753,9.1839,9.1319,9.1618,241009,0
2014-09-15,9.154,9.1684,9.1244,9.1684,446792,0
2014-09-16,9.154,9.1905,9.1319,9.1839,353293,0
2014-09-17,9.2108,9.2108,9.1753,9.1905,384090,0
2014-09-18,9.2049,9.2275,9.1974,9.2108,315580,0
2014-09-19,9.2089,9.2469,9.1733,9.1954,336168,0
2014-09-22,9.2022,9.2022,9.0853,9.1071,320612,0
2014-09-23,9.0995,9.1205,9.0562,9.0767,370898,0
2014-09-24,9.0562,9.0995,9.0411,9.0995,247118,0
2014-09-25,9.1071,9.1071,8.9606,8.9683,487657,0
2014-09-26,8.9683,9.0562,8.9541,9.0411,299089,0
2014-09-29,9.0042,9.0629,8.9898,9.0629,288585,0
2014-09-30,9.0995,9.1291,8.9296,8.9296,573124,0
2014-10-01,8.9747,8.9747,8.8415,8.8415,449918,0
2014-10-02,8.8415,8.8415,8.5035,8.7111,1574196,0
2014-10-03,8.768,8.8337,8.7393,8.8134,448375,0
2014-10-06,8.8639,8.9021,8.8208,8.8788,595232,0
2014-10-07,8.8583,8.8721,8.8208,8.8415,335792,0
2014-10-08,8.828,8.9076,8.6936,8.9076,711398,0
2014-10-09,8.8861,8.8937,8.7457,8.768,319089,0
2014-10-10,8.7548,8.7765,8.557,8.5635,725540,0
2014-10-13,8.5715,8.5715,8.2322,8.2381,976959,0
2014-10-14,8.2702,8.2908,8.1433,8.2381,1189176,0
2014-10-15,8.1382,8.1742,7.9172,8.1382,1382870,0
2014-10-16,8.034,8.2988,8.0124,8.2839,912447,0
2014-10-17,8.3346,8.5109,8.3138,8.3953,860994,0
2014-10-20,8.4004,8.4687,8.3733,8.4608,387342,0
2014-10-21,8.541,8.7111,8.5186,8.7111,535462,0
2014-10-22,8.7531,8.7618,8.6496,8.6992,522383,0
2014-10-23,8.7958,8.805,8.7302,8.7672,501003,0
2014-10-24,8.7885,8.827,8.7672,8.827,356870,0
2014-10-27,8.805,8.8573,8.781,8.8573,278942,0
2014-10-28,8.9011,8.9296,8.8198,8.8852,470852,0
2014-10-29,8.8852,8.9169,8.805,8.8852,447814,0
2014-10-30,8.8721,8.8927,8.8198,8.8721,374572,0
2014-10-31,8.9606,8.9606,8.8927,8.9541,430268,0
2014-11-03,8.9296,8.9985,8.9076,8.9985,360829,0
2014-11-04,8.9747,8.9814,8.8405,8.9606,463118,0
2014-11-05,8.9814,9.0042,8.9361,8.9898,464503,0
2014-11-06,8.9898,9.0184,8.9683,9.0184,392638,0
2014-11-07,9.0042,9.0042,8.9169,8.9747,344879,0
2014-11-10,8.9898,8.9898,8.8629,8.8927,407346,0
2014-11-11,8.9169,8.9606,8.8573,8.9606,421230,0
2014-11-12,8.9361,8.9541,8.8852,8.9169,431637,0
2014-11-13,8.9456,8.9683,8.8778,8.8852,272379,0
2014-11-14,8.9076,8.9456,8.9011,8.9456,199276,0
2014-11-17,8.9296,8.9456,8.8721,8.9011,578702,0
2014-11-18,8.9169,9.0042,8.9076,9.0042,344066,0
2014-11-19,9.0107,9.0107,8.9513,8.987,228491,0
2014-11-20,8.9653,9.0316,8.9653,8.9956,304865,0
2014-11-21,9.0629,9.0853,9.0107,9.0562,246849,0
2014-11-24,9.0709,9.0757,9.0316,9.0402,289913,0
2014-11-25,9.0629,9.0757,9.0175,9.0476,262316,0
2014-11-26,9.0562,9.0757,9.0402,9.0757,184778,0
2014-11-28,9.0709,9.1139,9.0629,9.1139,223681,0
2014-12-01,9.0757,9.0757,8.987,9.0107,307287,0
2014-12-02,9.0175,9.1139,9.0023,9.0853,271753,0
2014-12-03,9.0853,9.1215,9.0562,9.1139,249298,0
2014-12-04,9.0757,9.0757,9.0175,9.0562,240424,0
2014-12-05,9.0316,9.0402,8.9513,8.9513,410261,0
2014-12-08,8.9586,9.3255,8.9067,8.9343,343918,0
2014-12-09,8.8834,8.8834,8.7911,8.8546,390591,0
2014-12-10,8.8546,8.8834,8.6945,8.7265,546451,0
2014-12-11,8.733,8.8374,8.7265,8.7265,448898,0
2014-12-12,8.733,8.7911,8.5971,8.6215,523434,0
2014-12-15,8.6677,8.6749,8.5248,8.5768,430850,0
2014-12-16,8.5248,8.6052,8.419,8.4492,655984,0
2014-12-17,8.4492,8.6215,8.4492,8.6142,517981,0
2014-12-18,8.7028,8.7783,8.7028,8.7783,423319,0
2014-12-19,8.771,8.8374,8.7575,8.8151,362834,0
2014-12-22,8.7978,8.8134,8.7238,8.7978,522554,0
2014-12-23,8.8068,8.8601,8.7903,8.8443,562267,0
2014-12-24,8.8134,8.9112,8.768,8.8355,349635,0
2014-12-26,8.829,8.8601,8.7165,8.7302,779038,0
2014-12-29,8.7457,8.768,8.5867,8.5867,837368,0
2014-12-30,8.5419,8.5946,8.5195,8.5195,1223820,0
2014-12-31,8.5509,8.6016,8.3033,8.3033,2249811,0
2015-01-02,8.4679,8.5116,8.4138,8.4138,674341,0
2015-01-05,8.3994,8.4358,8.3033,8.3531,936600,0
2015-01-06,8.3775,8.4208,8.31,8.3531,700635,0
2015-01-07,8.4208,8.4358,8.3696,8.4296,509949,0
2015-01-08,8.4965,8.5658,8.4901,8.559,552593,0
2015-01-09,8.5741,8.5813,8.4901,8.5419,328353,0
2015-01-12,8.559,8.559,8.46,8.4679,367280,0
2015-01-13,8.4965,8.5274,8.4208,8.46,693648,0
2015-01-14,8.3775,8.4358,8.3232,8.4138,686604,0
2015-01-15,8.4208,8.4521,8.3864,8.3994,430953,0
2015-01-16,8.3994,8.5419,8.3864,8.5195,545549,0
2015-01-20,8.5509,8.5658,8.4901,8.5658,404067,0
2015-01-21,8.556,8.6161,8.556,8.6079,318413,0
2015-01-22,8.6468,8.7228,8.6161,8.6985,385533,0
2015-01-23,8.6703,8.7228,8.6703,8.6846,270936,0
2015-01-26,8.6908,8.7075,8.6388,8.6908,409251,0
2015-01-27,8.655,8.6632,8.593,8.6468,378804,0
2015-01-28,8.6773,8.6846,8.5725,8.5725,383185,0
2015-01-29,8.6079,8.6315,8.5785,8.6315,767973,0
2015-01-30,8.6079,8.7228,8.5998,8.6703,1475027,0
2015-02-02,8.6773,8.8134,8.6388,8.8068,1175341,0
2015-02-03,8.829,8.9269,8.8068,8.9269,1105521,0
2015-02-04,8.8891,9.0032,8.874,8.9438,666221,0
2015-02-05,8.9805,8.9966,8.9058,8.9878,490311,0
2015-02-06,8.9805,9.0032,8.9269,8.9596,369034,0
2015-02-09,8.9438,8.9523,8.8677,8.8677,327858,0
2015-02-10,8.9438,8.9438,8.874,8.9194,387268,0
2015-02-11,8.8891,8.9269,8.874,8.9269,253532,0
2015-02-12,8.9596,9.0184,8.9343,9.0032,486061,0
2015-02-13,8.9966,9.0032,8.9523,8.9596,352646,0
2015-02-17,8.9343,8.9878,8.9343,8.9805,380864,0
2015-02-18,8.9936,9.0098,8.9326,9.0098,438362,0
2015-02-19,8.9936,9.0411,8.9493,8.9635,357569,0
2015-02-20,8.9326,9.0023,8.9249,9.0023,487401,0
2015-02-23,9.0098,9.0629,8.9718,9.0629,327853,0
2015-02-24,9.0629,9.1396,9.024,9.1396,373525,0
2015-02-25,9.1253,9.1483,9.0629,9.0719,413688,0
2015-02-26,9.0767,9.1253,9.0562,9.1253,404444,0
2015-02-27,9.1396,9.1924,9.1101,9.1924,416254,0
2015-03-02,9.1771,9.1868,9.1166,9.1627,416907,0
2015-03-03,9.1483,9.1694,9.0853,9.1015,447319,0
2015-03-04,9.1015,9.1319,9.0486,9.1253,346816,0
2015-03-05,9.1319,9.1771,9.1253,9.1549,273454,0
2015-03-06,9.1319,9.1396,9.0853,9.1319,438572,0
2015-03-09,9.1319,9.1396,9.0853,9.1101,226466,0
2015-03-10,9.0719,9.0853,8.9718,9.0098,453584,0
2015-03-11,9.0098,9.0562,8.9785,9.0411,188481,0
2015-03-12,9.0411,9.0853,9.024,9.024,283116,0
2015-03-13,9.0098,9.024,8.9785,8.985,200359,0
2015-03-16,9.0098,9.0853,8.9785,9.0023,454367,0
2015-03-17,8.9635,9.0629,8.9635,9.024,219023,0
2015-03-18,9.0175,9.1549,9.0098,9.1253,505403,0
2015-03-19,9.0853,9.1319,9.0767,9.1166,192003,0
2015-03-20,9.1848,9.2149,9.1463,9.1463,374973,0
2015-03-23,9.1618,9.1753,9.1139,9.131,399517,0
2015-03-24,9.131,9.154,9.0747,9.0747,354722,0
2015-03-25,9.091,9.1071,9.0146,9.0146,394341,0
2015-03-26,8.9907,9.0609,8.9692,9.0373,263969,0
2015-03-27,9.0467,9.0987,9.0288,9.0684,227852,0
2015-03-30,9.0747,9.1848,9.0747,9.1618,317308,0
2015-03-31,9.1463,9.1848,9.1225,9.1684,404689,0
2015-04-01,9.1463,9.1463,9.0467,9.1225,488323,0
2015-04-02,9.0552,9.091,9.0552,9.0684,546971,0
2015-04-06,9.0373,9.1993,9.0373,9.1684,299442,0
2015-04-07,9.1753,9.2237,9.1387,9.2149,354525,0
2015-04-08,9.1993,9.2392,9.1618,9.2149,374142,0
2015-04-09,9.2149,9.2459,9.1993,9.2149,251402,0
2015-04-10,9.2069,9.2392,9.1684,9.1684,269796,0
2015-04-13,9.1753,9.1993,9.1684,9.1993,321450,0
2015-04-14,9.2069,9.2392,9.1924,9.2149,328315,0
2015-04-15,9.2313,9.2761,9.2237,9.2673,510590,0
2015-04-16,9.2615,9.2933,9.2313,9.2854,366090,0
2015-04-17,9.2527,9.2673,9.1848,9.2392,437057,0
2015-04-20,9.2527,9.3392,9.2392,9.2673,469604,0
2015-04-21,9.3069,9.3069,9.2439,9.2595,292314,0
2015-04-22,9.2595,9.3138,9.2518,9.2913,356736,0
2015-04-23,9.2913,9.3372,9.2731,9.3235,186320,0
2015-04-24,9.3235,9.3756,9.3069,9.3069,456814,0
2015-04-27,9.3235,9.3756,9.2913,9.3138,353259,0
2015-04-28,9.3069,9.3855,9.2827,9.3598,272231,0
2015-04-29,9.3372,9.3855,9.3138,9.3529,297525,0
2015-04-30,9.3469,9.3756,9.2827,9.3138,730787,0
2015-05-01,9.3235,9.3855,9.3235,9.3678,319486,0
2015-05-04,9.3529,9.3924,9.3069,9.3069,289564,0
2015-05-05,9.3069,9.3294,9.2731,9.2827,289179,0
2015-05-06,9.3138,9.3235,9.2118,9.2439,309887,0
2015-05-07,9.2217,9.3069,9.2217,9.2653,223652,0
2015-05-08,9.3294,9.3372,9.2518,9.2595,426453,0
2015-05-11,9.2827,9.2991,9.2285,9.2439,301637,0
2015-05-12,9.2285,9.2913,9.2049,9.2653,265906,0
2015-05-13,9.2913,9.3235,9.2595,9.2827,368795,0
2015-05-14,9.3294,9.3469,9.2827,9.3138,926097,0
2015-05-15,9.3372,9.3598,9.3138,9.3469,522230,0
2015-05-18,9.3469,9.3469,9.3069,9.3294,558130,0
2015-05-19,9.3372,9.3855,9.3294,9.3855,537852,0
2015-05-20,9.3825,9.4219,9.3509,9.4052,342506,0
2015-05-21,9.4052,9.437,9.3825,9.4052,408742,0
2015-05-22,9.414,9.4747,9.3904,9.4598,373966,0
2015-05-26,9.4519,9.4519,9.3509,9.3509,346003,0
2015-05-27,9.3579,9.4291,9.3509,9.4052,283406,0
2015-05-28,9.3825,9.4219,9.3579,9.4219,285057,0
2015-05-29,9.4291,9.4291,9.3509,9.3727,383267,0
2015-06-01,9.3727,9.4219,9.344,9.3963,304016,0
2015-06-02,9.3825,9.4219,9.344,9.4052,219790,0
2015-06-03,9.4219,9.4598,9.414,9.446,280603,0
2015-06-04,9.3963,9.437,9.3275,9.3509,453325,0
2015-06-05,9.3509,9.3904,9.3108,9.3825,364546,0
2015-06-08,9.3727,9.3904,9.3509,9.3648,259717,0
2015-06-09,9.3648,9.3727,9.3108,9.3108,374136,0
2015-06-10,9.3275,9.3904,9.304,9.304,485317,0
2015-06-11,9.3509,9.414,9.3509,9.3904,234180,0
2015-06-12,9.3648,9.3727,9.3275,9.3509,213985,0
2015-06-15,9.3108,9.3509,9.2555,9.344,302261,0
2015-06-16,9.3275,9.414,9.304,9.3904,282895,0
2015-06-17,9.4052,9.4598,9.3648,9.4291,314613,0
2015-06-18,9.4291,9.4906,9.4219,9.4847,362126,0
2015-06-19,9.4728,9.537,9.4648,9.506,385488,0
2015-06-22,9.577,9.601,9.545,9.567,289461,0
2015-06-23,9.585,9.601,9.545,9.561,302675,0
2015-06-24,9.561,9.567,9.4966,9.4966,231723,0
2015-06-25,9.529,9.561,9.506,9.522,220603,0
2015-06-26,9.514,9.522,9.434,9.444,292751,0
2015-06-29,9.3402,9.3934,9.2227,9.2227,539883,0
2015-06-30,9.3313,9.3864,9.2837,9.3489,656819,0
2015-07-01,9.4579,9.4579,9.3402,9.3934,279860,0
2015-07-02,9.3786,9.4012,9.2372,9.3167,370957,0
2015-07-06,9.2294,9.3255,9.2227,9.2741,277712,0
2015-07-07,9.3402,9.3628,9.2605,9.3628,536094,0
2015-07-08,9.2837,9.4012,9.2518,9.2605,513349,0
2015-07-09,9.3628,9.3786,9.2605,9.2653,289843,0
2015-07-10,9.3628,9.4268,9.3489,9.4268,302476,0
2015-07-13,9.4499,9.4966,9.444,9.4966,326357,0
2015-07-14,9.4966,9.545,9.4966,9.522,220875,0
2015-07-15,9.506,9.552,9.506,9.522,472609,0
2015-07-16,9.577,9.617,9.537,9.592,341141,0
2015-07-17,9.585,9.608,9.567,9.585,316375,0
2015-07-20,9.608,9.635,9.561,9.601,321303,0
2015-07-21,9.601,9.617,9.529,9.601,245116,0
2015-07-22,9.589,9.652,9.574,9.614,263703,0
2015-07-23,9.633,9.661,9.543,9.549,273728,0
2015-07-24,9.574,9.589,9.44,9.4469,414104,0
2015-07-27,9.3835,9.4469,9.3352,9.3973,289774,0
2015-07-28,9.4239,9.574,9.3835,9.549,260693,0
2015-07-29,9.549,9.624,9.549,9.606,225100,0
2015-07-30,9.589,9.624,9.543,9.582,225851,0
2015-07-31,9.633,9.652,9.624,9.644,328375,0
2015-08-03,9.633,9.661,9.582,9.652,394469,0
2015-08-04,9.661,9.687,9.606,9.606,265332,0
2015-08-05,9.661,9.773,9.644,9.742,552978,0
2015-08-06,9.742,9.742,9.614,9.633,245271,0
2015-08-07,9.606,9.641,9.558,9.574,248788,0
2015-08-10,9.641,9.644,9.582,9.598,291655,0
2015-08-11,9.558,9.641,9.543,9.641,359107,0
2015-08-12,9.598,9.624,9.536,9.614,285509,0
2015-08-13,9.606,9.644,9.574,9.624,301304,0
2015-08-14,9.624,9.652,9.574,9.606,368858,0
2015-08-17,9.582,9.589,9.549,9.589,365226,0
2015-08-18,9.582,9.589,9.536,9.566,267461,0
2015-08-19,9.536,9.566,9.519,9.543,349306,0
2015-08-20,9.4747,9.533,9.4022,9.4847,936713,0
2015-08-21,9.4509,9.4678,9.2913,9.3157,1074577,0
2015-08-24,8.6799,9.1319,8.3321,8.7367,1485047,0
2015-08-25,8.8946,9.0089,8.7839,8.8078,589626,0
2015-08-26,8.9625,8.9692,8.8245,8.8871,531819,0
2015-08-27,9.025,9.2099,9.0089,9.1319,634379,0
2015-08-28,9.0881,9.1396,9.0649,9.0881,274487,0
2015-08-31,9.0737,9.1225,8.9625,9.0336,343977,0
2015-09-01,8.8647,8.9625,8.8647,8.8721,322223,0
2015-09-02,8.9776,9.0175,8.8405,8.9917,880646,0
2015-09-03,9.0013,9.0516,8.9692,8.984,446915,0
2015-09-04,8.8592,8.8946,8.8245,8.8499,309172,0
2015-09-08,8.9203,8.9692,8.8946,8.9692,307305,0
2015-09-09,9.043,9.0737,8.984,9.0516,539152,0
2015-09-10,9.043,9.1319,9.043,9.1139,279241,0
2015-09-11,9.0803,9.1225,9.0581,9.1225,201391,0
2015-09-14,9.1225,9.1319,9.0516,9.0516,171432,0
2015-09-15,9.0803,9.1627,9.0649,9.1473,290275,0
2015-09-16,9.1473,9.2644,9.1139,9.2197,340497,0
2015-09-17,9.2099,9.3628,9.1771,9.2731,298230,0
2015-09-18,9.1771,9.3157,9.1694,9.2353,413472,0
2015-09-21,9.3235,9.3479,9.1993,9.2256,214476,0
2015-09-22,9.1521,9.1521,8.9805,9.0127,366457,0
2015-09-23,9.0383,9.0767,8.9326,8.941,464988,0
2015-09-24,8.9067,8.9067,8.792,8.875,731809,0
2015-09-25,8.916,8.9878,8.8434,8.875,405656,0
2015-09-28,8.8347,8.8347,8.6809,8.6955,368102,0
2015-09-29,8.6955,8.7858,8.5678,8.5832,662650,0
2015-09-30,8.6955,8.77,8.6487,8.674,687304,0
2015-10-01,8.712,8.8434,8.7036,8.8014,447070,0
2015-10-02,8.6809,8.8347,8.6487,8.8098,468640,0
2015-10-05,8.875,9.2625,8.875,9.2069,968303,0
2015-10-06,9.2069,9.2893,9.1743,9.2711,543827,0
2015-10-07,9.3294,9.4278,9.2711,9.3687,482320,0
2015-10-08,9.3479,9.556,9.3294,9.4847,550852,0
2015-10-09,9.516,9.597,9.4847,9.541,371385,0
2015-10-12,9.516,9.556,9.3138,9.3235,481744,0
2015-10-13,9.3294,9.4509,9.2893,9.3687,274382,0
2015-10-14,9.3864,9.4012,9.2323,9.2711,277461,0
2015-10-15,9.3294,9.4906,9.2971,9.4747,274503,0
2015-10-16,9.4995,9.623,9.4906,9.623,453232,0
2015-10-19,9.613,9.679,9.581,9.662,524454,0
2015-10-20,9.67,9.694,9.618,9.644,302308,0
2015-10-21,9.677,9.709,9.521,9.562,378494,0
2015-10-22,9.638,9.775,9.57,9.726,487665,0
2015-10-23,9.798,9.815,9.726,9.76,430821,0
2015-10-26,9.742,9.742,9.651,9.651,299884,0
2015-10-27,9.644,9.726,9.611,9.638,270912,0
2015-10-28,9.659,9.699,9.553,9.659,247684,0
2015-10-29,9.651,9.719,9.57,9.603,619332,0
2015-10-30,9.651,9.668,9.58,9.603,257584,0
2015-11-02,9.638,9.677,9.611,9.659,349337,0
2015-11-03,9.638,9.75,9.638,9.735,280447,0
2015-11-04,9.75,9.75,9.699,9.75,247109,0
2015-11-05,9.75,9.775,9.709,9.75,305389,0
2015-11-06,9.742,9.768,9.692,9.76,224823,0
2015-11-09,9.742,9.742,9.537,9.57,430149,0
2015-11-10,9.57,9.62,9.521,9.553,370914,0
2015-11-11,9.603,9.629,9.521,9.588,187172,0
2015-11-12,9.545,9.553,9.4886,9.4886,256488,0
2015-11-13,9.4549,9.4718,9.3914,9.44,252206,0
2015-11-16,9.4239,9.514,9.416,9.514,274333,0
2015-11-17,9.506,9.638,9.4807,9.58,328002,0
2015-11-18,9.603,9.629,9.4479,9.4718,888041,0
2015-11-19,9.4866,9.667,9.413,9.65,380040,0
2015-11-20,9.65,9.709,9.643,9.676,383922,0
2015-11-23,9.699,9.699,9.536,9.586,363676,0
2015-11-24,9.527,9.59,9.4777,9.4777,378148,0
2015-11-25,9.512,9.551,9.4688,9.4777,402465,0
2015-11-27,9.4688,9.4866,9.437,9.446,261484,0
2015-11-30,9.4866,9.504,9.446,9.4777,357371,0
2015-12-01,9.4936,9.586,9.2884,9.2971,1672167,0
2015-12-02,9.3382,9.3874,9.2149,9.2701,959714,0
2015-12-03,9.2799,9.2971,9.2313,9.2625,417270,0
2015-12-04,9.2625,9.3874,9.2625,9.3479,372646,0
2015-12-07,9.3235,9.3235,9.2469,9.2799,322702,0
2015-12-08,9.2313,9.2701,9.1897,9.2469,300679,0
2015-12-09,9.2469,9.2971,9.1319,9.1493,280151,0
2015-12-10,9.1493,9.2799,9.0813,9.1071,370341,0
2015-12-11,9.0649,9.0891,8.9994,9.0079,407681,0
2015-12-14,8.9822,9.0506,8.7775,9.0506,922329,0
2015-12-15,9.0977,9.1974,9.0079,9.1809,1228496,0
2015-12-16,9.2149,9.3618,9.1406,9.3382,987260,0
2015-12-17,9.3382,9.3382,9.1974,9.2547,663223,0
2015-12-18,9.2547,9.2547,9.0737,9.0813,501268,0
2015-12-21,9.0813,9.1158,8.9523,8.9822,350342,0
2015-12-22,8.9994,9.0421,8.9523,8.9596,327726,0
2015-12-23,9.0326,9.1158,8.9663,9.1158,353250,0
2015-12-24,9.1406,9.2469,9.0571,9.2401,288734,0
2015-12-28,9.2049,9.2313,9.1646,9.2149,382450,0
2015-12-29,9.2149,9.3235,9.2049,9.3235,340192,0
2015-12-30,9.3235,9.3796,9.2884,9.2971,358443,0
2015-12-31,9.2469,9.3138,9.2439,9.2625,448113,0
2016-01-04,9.1559,9.1646,8.9907,9.1244,564299,0
2016-01-05,9.1493,9.2547,9.0891,9.2469,781644,0
2016-01-06,9.1493,9.1646,9.0737,9.0977,452703,0
2016-01-07,9.0165,9.0571,8.9085,8.9249,889856,0
2016-01-08,8.9343,8.985,8.7448,8.7448,673006,0
2016-01-11,8.768,8.8198,8.3608,8.3984,1589991,0
2016-01-12,8.4563,8.5473,8.3821,8.4563,1016282,0
2016-01-13,8.5116,8.5867,8.3608,8.4208,764341,0
2016-01-14,8.4208,8.4727,8.2685,8.3821,978990,0
2016-01-15,8.1666,8.2399,8.0266,8.1178,771128,0
2016-01-19,8.158,8.1999,7.977,8.0517,616186,0
2016-01-20,7.9156,7.924,7.5824,7.7322,1323104,0
2016-01-21,7.7572,8.024,7.7572,7.957,667991,0
2016-01-22,8.1236,8.3741,8.0567,8.3484,718151,0
2016-01-25,8.3313,8.3313,8.0737,8.082,636171,0
2016-01-26,8.1571,8.3271,8.1571,8.266,794558,0
2016-01-27,8.2908,8.3313,8.1904,8.2823,336739,0
2016-01-28,8.3313,8.4449,8.2312,8.4226,601797,0
2016-01-29,8.5061,8.6016,8.4315,8.5971,515977,0
2016-02-01,8.5499,8.5832,8.4832,8.541,442658,0
2016-02-02,8.4832,8.5499,8.4315,8.4582,604907,0
2016-02-03,8.5141,8.541,8.3919,8.4742,437358,0
2016-02-04,8.4742,8.5741,8.4645,8.5232,291572,0
2016-02-05,8.4901,8.5,8.3971,8.4147,202956,0
2016-02-08,8.3484,8.3484,8.082,8.182,481055,0
2016-02-09,8.024,8.1486,8.0069,8.0323,360104,0
2016-02-10,8.1075,8.1855,8.0567,8.0652,238803,0
2016-02-11,7.924,7.9822,7.8906,7.924,404635,0
2016-02-12,7.9655,8.0171,7.9488,8.0069,205964,0
2016-02-16,8.1486,8.1486,8.0156,8.1322,828182,0
2016-02-17,8.2076,8.3831,8.1991,8.3831,406194,0
2016-02-18,8.4382,8.4382,8.3287,8.355,274244,0
2016-02-19,8.2875,8.3804,8.2623,8.3129,308326,0
2016-02-22,8.4129,8.4296,8.3889,8.4296,227486,0
2016-02-23,8.3977,8.42,8.3205,8.355,259430,0
2016-02-24,8.2536,8.3977,8.2365,8.3938,188665,0
2016-02-25,8.4208,8.4803,8.3977,8.4727,270503,0
2016-02-26,8.4901,8.5312,8.4129,8.4901,419846,0
2016-02-29,8.5223,8.5832,8.3714,8.3714,420075,0
2016-03-01,8.4382,8.6052,8.4382,8.5832,246943,0
2016-03-02,8.5741,8.6042,8.5509,8.5902,197389,0
2016-03-03,8.6052,8.6142,8.565,8.5971,308362,0
2016-03-04,8.6142,8.6899,8.6142,8.6899,260263,0
2016-03-07,8.6757,8.6899,8.6233,8.6899,224072,0
2016-03-08,8.6667,8.7065,8.6233,8.6985,233003,0
2016-03-09,8.7065,8.7609,8.6985,8.7609,217022,0
2016-03-10,8.7839,8.817,8.6667,8.7756,309180,0
2016-03-11,8.8526,8.9188,8.8262,8.8347,249029,0
2016-03-14,8.8262,8.876,8.8078,8.817,185134,0
2016-03-15,8.7839,8.817,8.7756,8.8078,152717,0
2016-03-16,8.7672,8.9352,8.7609,8.876,332073,0
2016-03-17,8.8677,8.9188,8.8526,8.9094,194135,0
2016-03-18,8.9094,8.9776,8.9002,8.9683,231630,0
2016-03-21,8.9776,9.0279,8.9683,9.0279,318108,0
2016-03-22,8.9994,9.0062,8.941,8.9747,252973,0
2016-03-23,8.9747,8.9822,8.8816,8.915,242210,0
2016-03-24,8.8639,8.8721,8.7284,8.7376,513877,0
2016-03-28,8.7457,8.7929,8.7284,8.771,266182,0
2016-03-29,8.771,8.8481,8.771,8.8481,312333,0
2016-03-30,8.8639,8.9653,8.8639,8.9058,302977,0
2016-03-31,8.941,9.0336,8.924,8.9503,569910,0
2016-04-01,8.8881,8.9994,8.8816,8.9747,215287,0
2016-04-04,8.9503,8.9503,8.8125,8.8573,389055,0
2016-04-05,8.8308,8.8481,8.78,8.8125,314044,0
2016-04-06,8.8573,8.8816,8.8125,8.8639,223145,0
2016-04-07,8.8308,8.8639,8.771,8.7939,253760,0
2016-04-08,8.8573,8.8871,8.7376,8.7876,300012,0
2016-04-11,8.7876,8.8721,8.7876,8.8481,256880,0
2016-04-12,8.8639,8.9503,8.8217,8.9326,259843,0
2016-04-13,8.9747,8.9994,8.9326,8.9907,279048,0
2016-04-14,8.9822,9.0175,8.9586,9.0175,266113,0
2016-04-15,9.025,9.0526,8.9586,9.0526,283390,0
2016-04-18,9.0336,9.0919,8.9683,9.0919,314483,0
2016-04-19,9.1186,9.1282,9.0526,9.0919,327381,0
2016-04-20,9.1081,9.1598,9.0316,9.1521,248148,0
2016-04-21,9.1521,9.1521,9.0901,9.1263,192433,0
2016-04-22,9.1263,9.1263,9.0571,9.0987,215989,0
2016-04-25,9.0571,9.0747,8.9795,9.0052,349795,0
2016-04-26,9.0496,9.0813,9.0137,9.0402,414396,0
2016-04-27,9.0316,9.0737,9.0221,9.0316,328889,0
2016-04-28,9.0221,9.0486,8.9625,8.9956,262359,0
2016-04-29,9.0052,9.0402,8.8686,8.9956,886831,0
2016-05-02,8.956,9.0137,8.9194,8.9956,312033,0
2016-05-03,8.9465,8.9709,8.8917,8.9103,496130,0
2016-05-04,8.8917,8.9194,8.8347,8.861,365505,0
2016-05-05,8.8917,8.9103,8.8434,8.861,289688,0
2016-05-06,8.861,8.8769,8.8161,8.861,323386,0
2016-05-09,8.8852,8.9194,8.7903,8.8254,385641,0
2016-05-10,8.8686,8.9465,8.8355,8.9371,306637,0
2016-05-11,8.9011,8.9371,8.8852,8.9194,327135,0
2016-05-12,8.9371,8.956,8.8526,8.8769,263319,0
2016-05-13,8.8686,8.9011,8.8434,8.8434,324603,0
2016-05-16,8.8434,8.9795,8.8434,8.9465,334941,0
2016-05-17,8.9625,8.9709,8.8852,8.9288,405972,0
2016-05-18,8.9288,8.9625,8.8917,8.9465,347633,0
2016-05-19,8.9288,8.9465,8.8806,8.9465,262981,0
2016-05-20,8.9692,8.9936,8.9531,8.9692,198677,0
2016-05-23,8.9936,8.9936,8.9692,8.9936,195859,0
2016-05-24,9.0383,9.0803,9.0137,9.0803,208177,0
2016-05-25,9.0977,9.1424,9.0891,9.1071,310708,0
2016-05-26,9.1166,9.1424,9.0737,9.1071,200436,0
2016-05-27,9.1071,9.1424,9.0977,9.1378,200024,0
2016-05-31,9.1858,9.1858,9.0977,9.1329,242243,0
2016-06-01,9.1253,9.1858,9.0891,9.1762,301420,0
2016-06-02,9.1674,9.2207,9.1071,9.2207,246666,0
2016-06-03,9.1924,9.2207,9.1424,9.2108,260184,0
2016-06-06,9.2294,9.2382,9.1858,9.2108,362370,0
2016-06-07,9.2108,9.2207,9.1424,9.1674,494830,0
2016-06-08,9.1924,9.2108,9.1531,9.1924,324114,0
2016-06-09,9.1762,9.2382,9.1549,9.2294,215058,0
2016-06-10,9.2108,9.2108,9.1521,9.2022,303350,0
2016-06-13,9.1858,9.1858,9.0032,9.0117,384467,0
2016-06-14,9.0203,9.0203,8.9438,8.9692,281896,0
2016-06-15,8.9936,9.0203,8.9692,8.985,225235,0
2016-06-16,8.9606,8.9936,8.9103,8.9738,253422,0
2016-06-17,9.0032,9.0562,8.985,9.0562,258488,0
2016-06-20,9.1521,9.1674,9.1253,9.1521,235520,0
2016-06-21,9.2003,9.2275,9.1646,9.2003,314993,0
2016-06-22,9.2275,9.2449,9.1964,9.2275,221122,0
2016-06-23,9.2789,9.2961,9.2449,9.2874,275992,0
2016-06-24,9.026,9.1569,8.9994,9.0947,677343,0
2016-06-27,9.0439,9.0439,8.7384,8.7566,792018,0
2016-06-28,8.8852,8.9306,8.7895,8.8161,796070,0
2016-06-29,8.9029,9.0777,8.9029,9.0175,492855,0
2016-06-30,9.0609,9.0861,9.0344,9.0699,474824,0
2016-07-01,9.0861,9.1319,9.0439,9.0861,266980,0
2016-07-05,9.0439,9.0861,8.9738,8.9907,422728,0
2016-07-06,8.9907,9.0089,8.9122,9.0089,721354,0
2016-07-07,9.0439,9.0777,8.9994,9.0089,341462,0
2016-07-08,9.1139,9.1225,9.0175,9.026,490259,0
2016-07-11,9.0861,9.1139,9.0175,9.0344,604820,0
2016-07-12,9.1139,9.1225,8.9994,9.026,784377,0
2016-07-13,9.0535,9.0777,8.9994,9.0777,272535,0
2016-07-14,9.1493,9.1493,9.0777,9.1319,412237,0
2016-07-15,9.1225,9.1493,9.0861,9.1319,287006,0
2016-07-18,9.1655,9.2089,9.1396,9.1915,548747,0
2016-07-19,9.2089,9.2449,9.1319,9.2449,873470,0
2016-07-20,9.304,9.3265,9.2499,9.3225,428479,0
2016-07-21,9.3225,9.3608,9.2942,9.3392,424762,0
2016-07-22,9.3558,9.3558,9.3128,9.3392,165863,0
2016-07-25,9.3489,9.3628,9.2864,9.3225,277880,0
2016-07-26,9.3392,9.3835,9.3362,9.3736,264112,0
2016-07-27,9.4002,9.4278,9.3618,9.3835,364986,0
2016-07-28,9.3914,9.4698,9.3914,9.4529,363685,0
2016-07-29,9.4698,9.541,9.4579,9.4966,289226,0
2016-08-01,9.525,9.525,9.4698,9.4797,363967,0
2016-08-02,9.4966,9.506,9.3558,9.3648,304188,0
2016-08-03,9.3835,9.446,9.3736,9.4278,284230,0
2016-08-04,9.4529,9.4966,9.4278,9.4797,212388,0
2016-08-05,9.515,9.567,9.504,9.567,278908,0
2016-08-08,9.567,9.577,9.4966,9.525,220833,0
2016-08-09,9.541,9.603,9.526,9.603,263817,0
2016-08-10,9.577,9.622,9.541,9.586,223794,0
2016-08-11,9.613,9.64,9.594,9.64,285457,0
2016-08-12,9.64,9.663,9.63,9.646,225755,0
2016-08-15,9.654,9.709,9.622,9.673,344644,0
2016-08-16,9.673,9.714,9.631,9.699,295201,0
2016-08-17,9.719,9.727,9.646,9.699,667845,0
2016-08-18,9.719,9.763,9.719,9.753,249613,0
2016-08-19,9.727,9.769,9.699,9.744,258665,0
2016-08-22,9.768,9.768,9.706,9.716,279667,0
2016-08-23,9.777,9.786,9.68,9.706,384552,0
2016-08-24,9.734,9.768,9.652,9.66,318457,0
2016-08-25,9.66,9.688,9.59,9.609,294545,0
2016-08-26,9.652,9.716,9.618,9.67,308389,0
2016-08-29,9.67,9.706,9.644,9.66,229971,0
2016-08-30,9.637,9.772,9.627,9.706,382921,0
2016-08-31,9.734,9.768,9.68,9.706,492785,0
2016-09-01,9.734,9.76,9.66,9.75,249720,0
2016-09-02,9.795,9.804,9.75,9.786,271615,0
2016-09-06,9.84,9.857,9.812,9.857,376909,0
2016-09-07,9.885,9.901,9.831,9.876,324055,0
2016-09-08,9.876,9.91,9.831,9.91,271726,0
2016-09-09,9.84,9.866,9.725,9.725,408674,0
2016-09-12,9.67,9.799,9.644,9.777,285319,0
2016-09-13,9.742,9.777,9.637,9.688,337654,0
2016-09-14,9.688,9.758,9.627,9.652,309042,0
2016-09-15,9.627,9.795,9.627,9.76,248068,0
2016-09-16,9.742,9.75,9.706,9.734,238100,0
2016-09-19,9.768,9.786,9.734,9.777,322642,0
2016-09-20,9.804,9.822,9.76,9.768,262865,0
2016-09-21,9.829,9.846,9.748,9.82,415225,0
2016-09-22,9.893,9.896,9.82,9.839,352716,0
2016-09-23,9.802,9.855,9.793,9.839,181736,0
2016-09-26,9.793,9.81,9.74,9.757,322063,0
2016-09-27,9.757,9.855,9.757,9.855,252245,0
2016-09-28,9.884,9.909,9.829,9.9,227138,0
2016-09-29,9.864,9.864,9.741,9.774,335998,0
2016-09-30,9.839,9.909,9.798,9.874,375319,0
2016-10-03,9.884,9.888,9.839,9.864,191092,0
2016-10-04,9.757,9.802,9.74,9.783,570191,0
2016-10-05,9.829,9.864,9.793,9.855,261260,0
2016-10-06,9.855,9.884,9.82,9.864,295971,0
2016-10-07,9.909,9.909,9.793,9.855,257640,0
2016-10-10,9.874,9.909,9.847,9.874,193834,0
2016-10-11,9.874,9.881,9.74,9.748,264144,0
2016-10-12,9.767,9.774,9.74,9.774,173882,0
2016-10-13,9.731,9.748,9.676,9.731,277593,0
2016-10-14,9.748,9.767,9.676,9.686,199493,0
2016-10-17,9.686,9.703,9.541,9.541,358735,0
2016-10-18,9.656,9.671,9.614,9.666,185955,0
2016-10-19,9.694,9.774,9.666,9.774,222397,0
2016-10-20,9.737,9.754,9.672,9.719,269514,0
2016-10-21,9.682,9.71,9.652,9.71,181374,0
2016-10-24,9.719,9.755,9.644,9.644,428345,0
2016-10-25,9.662,9.71,9.652,9.691,256530,0
2016-10-26,9.672,9.728,9.662,9.7,305577,0
2016-10-27,9.728,9.728,9.662,9.672,218064,0
2016-10-28,9.652,9.681,9.629,9.644,330465,0
2016-10-31,9.638,9.644,9.573,9.573,266899,0
2016-11-01,9.582,9.652,9.4827,9.528,336453,0
2016-11-02,9.502,9.524,9.4111,9.4111,470407,0
2016-11-03,9.438,9.4916,9.3479,9.3558,242561,0
2016-11-04,9.3382,9.3736,9.303,9.303,292966,0
2016-11-07,9.4209,9.545,9.3835,9.545,476439,0
2016-11-08,9.4827,9.564,9.442,9.4728,405169,0
2016-11-09,9.3835,9.591,9.3499,9.537,366635,0
2016-11-10,9.537,9.62,9.4827,9.591,233344,0
2016-11-11,9.52,9.52,9.438,9.52,269622,0
2016-11-14,9.502,9.502,9.3924,9.4209,235944,0
2016-11-15,9.3648,9.511,9.3648,9.511,203175,0
2016-11-16,9.4111,9.446,9.3736,9.4012,404720,0
2016-11-17,9.438,9.4916,9.4209,9.4549,389734,0
2016-11-18,9.438,9.554,9.4111,9.528,433506,0
2016-11-21,9.552,9.571,9.4797,9.508,394779,0
2016-11-22,9.4986,9.837,9.4986,9.644,1027782,0
2016-11-23,9.589,9.636,9.58,9.58,217820,0
2016-11-25,9.599,9.709,9.599,9.69,100257,0
2016-11-28,9.627,9.637,9.571,9.58,273471,0
2016-11-29,9.58,9.637,9.543,9.543,297960,0
2016-11-30,9.543,9.58,9.4986,9.508,623635,0
2016-12-01,9.508,9.542,9.3608,9.417,492427,0
2016-12-02,9.4258,9.444,9.3167,9.3431,572498,0
2016-12-05,9.3697,9.444,9.3519,9.4072,415061,0
2016-12-06,9.3796,9.444,9.3796,9.434,683805,0
2016-12-07,9.3983,9.4698,9.3796,9.4608,746529,0
2016-12-08,9.444,9.4797,9.3884,9.4258,393723,0
2016-12-09,9.434,9.4986,9.3796,9.4797,467655,0
2016-12-12,9.4896,9.517,9.434,9.4698,657340,0
2016-12-13,9.526,9.56,9.4747,9.552,376915,0
2016-12-14,9.4986,9.535,9.4258,9.4258,461967,0
2016-12-15,9.4519,9.4797,9.417,9.4258,335517,0
2016-12-16,9.4519,9.4896,9.3983,9.417,532352,0
2016-12-19,9.434,9.4519,9.417,9.417,224015,0
2016-12-20,9.4698,9.543,9.4519,9.526,405693,0
2016-12-21,9.4956,9.532,9.3855,9.3943,730699,0
2016-12-22,9.4032,9.4866,9.3943,9.4219,748382,0
2016-12-23,9.4219,9.4489,9.4032,9.4032,272938,0
2016-12-27,9.4032,9.506,9.3756,9.3943,697141,0
2016-12-28,9.413,9.413,9.2837,9.303,572393,0
2016-12-29,9.3479,9.3479,9.303,9.3118,353946,0
2016-12-30,9.3479,9.3567,9.2197,9.2837,591461,0
2017-01-03,9.3479,9.4032,9.3118,9.4032,652962,0
2017-01-04,9.4032,9.4678,9.3618,9.4678,513872,0
2017-01-05,9.3943,9.514,9.3943,9.514,405497,0
2017-01-06,9.524,9.616,9.4956,9.616,381372,0
2017-01-09,9.56,9.588,9.4866,9.524,555806,0
2017-01-10,9.4956,9.532,9.4767,9.524,388320,0
2017-01-11,9.4956,9.524,9.4678,9.506,469055,0
2017-01-12,9.4866,9.506,9.4579,9.4866,468185,0
2017-01-13,9.4866,9.569,9.4866,9.569,367161,0
2017-01-17,9.55,9.55,9.506,9.55,408267,0
2017-01-18,9.588,9.626,9.532,9.626,474462,0
2017-01-19,9.626,9.626,9.579,9.607,462684,0
2017-01-20,9.658,9.687,9.576,9.594,439834,0
2017-01-23,9.585,9.668,9.576,9.658,381355,0
2017-01-24,9.687,9.706,9.658,9.668,442380,0
2017-01-25,9.725,9.77,9.696,9.725,396775,0
2017-01-26,9.735,9.807,9.735,9.789,407194,0
2017-01-27,9.847,9.847,9.779,9.799,330130,0
2017-01-30,9.744,9.847,9.725,9.827,449463,0
2017-01-31,9.817,9.864,9.779,9.864,374641,0
2017-02-01,9.938,9.995,9.864,9.995,522898,0
2017-02-02,9.958,10.004,9.928,9.967,456117,0
2017-02-03,10.014,10.078,9.977,10.059,291094,0
2017-02-06,10.024,10.049,9.928,10.049,586383,0
2017-02-07,10.049,10.098,10.024,10.068,639993,0
2017-02-08,10.078,10.088,10.014,10.059,553678,0
2017-02-09,10.088,10.107,10.024,10.04,715139,0
2017-02-10,10.059,10.144,10.034,10.125,294640,0
2017-02-13,10.169,10.199,10.118,10.199,493749,0
2017-02-14,10.179,10.237,10.153,10.237,441795,0
2017-02-15,10.219,10.265,10.2,10.255,399731,0
2017-02-16,10.206,10.234,10.158,10.176,436097,0
2017-02-17,10.141,10.176,10.094,10.112,374052,0
2017-02-21,10.158,10.176,10.112,10.15,338007,0
2017-02-22,10.121,10.141,10.094,10.112,381860,0
2017-02-23,10.15,10.206,10.145,10.186,332285,0
2017-02-24,10.166,10.234,10.141,10.176,344949,0
2017-02-27,10.196,10.252,10.176,10.216,325336,0
2017-02-28,10.225,10.262,10.186,10.206,363971,0
2017-03-01,10.272,10.347,10.243,10.328,386655,0
2017-03-02,10.262,10.289,10.103,10.141,743421,0
2017-03-03,10.176,10.206,10.15,10.206,252441,0
2017-03-06,10.166,10.225,10.158,10.225,259626,0
2017-03-07,10.186,10.225,10.166,10.196,235704,0
2017-03-08,10.234,10.234,10.074,10.084,300368,0
2017-03-09,10.084,10.15,9.942,9.952,562566,0
2017-03-10,10.064,10.103,9.99,10.054,516400,0
2017-03-13,10.103,10.136,10.094,10.131,248629,0
2017-03-14,10.112,10.112,10.045,10.064,217935,0
2017-03-15,10.121,10.225,10.115,10.206,204214,0
2017-03-16,10.216,10.225,10.186,10.225,221100,0
2017-03-17,10.234,10.281,10.216,10.281,196947,0
2017-03-20,10.281,10.281,10.206,10.216,198628,0
2017-03-21,10.262,10.289,10.15,10.196,437099,0
2017-03-22,10.159,10.235,10.141,10.226,283267,0
2017-03-23,10.217,10.254,10.2,10.217,210056,0
2017-03-24,10.217,10.283,10.202,10.217,226044,0
2017-03-27,10.167,10.244,10.163,10.226,247384,0
2017-03-28,10.217,10.309,10.217,10.291,228895,0
2017-03-29,10.32,10.33,10.3,10.32,215001,0
2017-03-30,10.32,10.34,10.31,10.33,208517,0
2017-03-31,10.33,10.34,10.291,10.33,420888,0
2017-04-03,10.33,10.33,10.291,10.3,270581,0
2017-04-04,10.291,10.358,10.254,10.32,337720,0
2017-04-05,10.368,10.423,10.34,10.34,355584,0
2017-04-06,10.348,10.414,10.32,10.348,263801,0
2017-04-07,10.33,10.414,10.33,10.377,267320,0
2017-04-10,10.414,10.443,10.397,10.397,271989,0
2017-04-11,10.414,10.462,10.368,10.443,359524,0
2017-04-12,10.443,10.51,10.414,10.471,418566,0
2017-04-13,10.481,10.526,10.462,10.471,321340,0
2017-04-17,10.471,10.501,10.47,10.471,225328,0
2017-04-18,10.481,10.52,10.443,10.52,531191,0
2017-04-19,10.538,10.557,10.492,10.511,279809,0
2017-04-20,10.538,10.576,10.492,10.567,298632,0
2017-04-21,10.587,10.596,10.511,10.53,297409,0
2017-04-24,10.635,10.635,10.587,10.635,343206,0
2017-04-25,10.663,10.74,10.645,10.691,312147,0
2017-04-26,10.73,10.76,10.635,10.663,332729,0
2017-04-27,10.663,10.72,10.635,10.691,201631,0
2017-04-28,10.74,10.788,10.701,10.75,387541,0
2017-05-01,10.76,10.835,10.76,10.796,258120,0
2017-05-02,10.788,10.806,10.76,10.769,273526,0
2017-05-03,10.778,10.796,10.74,10.796,201776,0
2017-05-04,10.788,10.791,10.74,10.76,151186,0
2017-05-05,10.76,10.844,10.76,10.835,197484,0
2017-05-08,10.816,10.854,10.796,10.835,188107,0
2017-05-09,10.835,10.864,10.816,10.864,208150,0
2017-05-10,10.835,10.874,10.835,10.874,279040,0
2017-05-11,10.835,10.844,10.788,10.825,272555,0
2017-05-12,10.75,10.835,10.74,10.825,240597,0
2017-05-15,10.844,10.93,10.829,10.93,222637,0
2017-05-16,10.93,10.94,10.893,10.93,222016,0
2017-05-17,10.864,10.864,10.701,10.74,463712,0
2017-05-18,10.672,10.835,10.672,10.825,330878,0
2017-05-19,10.92,10.968,10.857,10.949,299948,0
2017-05-22,11.028,11.066,10.969,11.046,254321,0
2017-05-23,11.056,11.066,11.009,11.046,276412,0
2017-05-24,11.104,11.114,11.046,11.094,388711,0
2017-05-25,11.084,11.114,11.061,11.114,302989,0
2017-05-26,11.114,11.124,11.028,11.056,185950,0
2017-05-30,11.019,11.094,11.019,11.094,260550,0
2017-05-31,11.124,11.154,11.084,11.094,258932,0
2017-06-01,11.124,11.172,11.124,11.163,230764,0
2017-06-02,11.144,11.201,11.114,11.154,234462,0
2017-06-05,11.144,11.172,11.104,11.124,277326,0
2017-06-06,11.124,11.181,11.104,11.172,168331,0
2017-06-07,11.172,11.201,11.124,11.144,349952,0
2017-06-08,11.154,11.172,11.134,11.144,296305,0
2017-06-09,11.163,11.21,11.1,11.154,278858,0
2017-06-12,11.124,11.124,11.028,11.104,351520,0
2017-06-13,11.144,11.181,11.114,11.181,218269,0
2017-06-14,11.219,11.219,11.076,11.163,317253,0
2017-06-15,11.114,11.114,10.931,10.959,800816,0
2017-06-16,11.028,11.076,10.979,11.056,479805,0
2017-06-19,11.114,11.229,11.1,11.229,459217,0
2017-06-20,11.201,11.201,11.114,11.144,337745,0
2017-06-21,11.154,11.173,10.979,11.019,359767,0
2017-06-22,11.028,11.095,10.999,11.009,246887,0
2017-06-23,11.066,11.145,11.017,11.125,170851,0
2017-06-26,11.173,11.221,11.095,11.095,324275,0
2017-06-27,11.135,11.135,11.066,11.085,217879,0
2017-06-28,11.085,11.154,11.085,11.095,432728,0
2017-06-29,11.105,11.105,10.969,10.969,386926,0
2017-06-30,10.999,11.104,10.979,11.038,631073,0
2017-07-03,11.095,11.154,11.095,11.145,125915,0
2017-07-05,11.125,11.125,10.94,11.095,426991,0
2017-07-06,11.076,11.135,11.038,11.056,316802,0
2017-07-07,11.046,11.135,11.038,11.125,226112,0
2017-07-10,11.135,11.182,11.095,11.182,250717,0
2017-07-11,11.154,11.251,11.135,11.241,361616,0
2017-07-12,11.261,11.357,11.261,11.338,424795,0
2017-07-13,11.328,11.429,11.299,11.328,504370,0
2017-07-14,11.338,11.425,11.318,11.416,519981,0
2017-07-17,11.387,11.434,11.347,11.357,243652,0
2017-07-18,11.357,11.434,11.319,11.397,238839,0
2017-07-19,11.425,11.543,11.397,11.493,430893,0
2017-07-20,11.533,11.533,11.444,11.473,400860,0
2017-07-21,11.483,11.493,11.444,11.473,215554,0
2017-07-24,11.464,11.493,11.464,11.473,227650,0
2017-07-25,11.503,11.537,11.464,11.513,249371,0
2017-07-26,11.513,11.581,11.513,11.533,209533,0
2017-07-27,11.571,11.591,11.473,11.503,178999,0
2017-07-28,11.464,11.533,11.454,11.523,179099,0
2017-07-31,11.551,11.591,11.513,11.533,281377,0
2017-08-01,11.561,11.561,11.503,11.543,288300,0
2017-08-02,11.543,11.571,11.513,11.561,235388,0
2017-08-03,11.571,11.571,11.513,11.523,274036,0
2017-08-04,11.543,11.571,11.532,11.551,190626,0
2017-08-07,11.571,11.591,11.533,11.591,158421,0
2017-08-08,11.581,11.63,11.551,11.561,242719,0
2017-08-09,11.533,11.55,11.396,11.406,378621,0
2017-08-10,11.376,11.386,11.082,11.112,776765,0
2017-08-11,11.005,11.317,10.985,11.269,547970,0
2017-08-14,11.327,11.415,11.307,11.406,363268,0
2017-08-15,11.434,11.444,11.337,11.444,279720,0
2017-08-16,11.473,11.543,11.434,11.543,349777,0
2017-08-17,11.493,11.493,11.356,11.356,352625,0
2017-08-18,11.337,11.396,11.288,11.376,461291,0
2017-08-21,11.376,11.396,11.317,11.356,299385,0
2017-08-22,11.376,11.474,11.376,11.406,316128,0
2017-08-23,11.396,11.484,11.386,11.425,257824,0
2017-08-24,11.425,11.435,11.376,11.415,186226,0
2017-08-25,11.435,11.474,11.396,11.406,248318,0
2017-08-28,11.435,11.474,11.425,11.435,177488,0
2017-08-29,11.396,11.465,11.396,11.435,128763,0
2017-08-30,11.425,11.534,11.423,11.524,198855,0
2017-08-31,11.524,11.593,11.494,11.553,321853,0
2017-09-01,11.563,11.593,11.544,11.563,205767,0
2017-09-05,11.553,11.553,11.422,11.455,193256,0
2017-09-06,11.465,11.534,11.465,11.465,280337,0
2017-09-07,11.504,11.553,11.494,11.524,181589,0
2017-09-08,11.484,11.573,11.47,11.494,160328,0
2017-09-11,11.563,11.612,11.559,11.612,132376,0
2017-09-12,11.622,11.662,11.588,11.647,243633,0
2017-09-13,11.642,11.642,11.612,11.612,169588,0
2017-09-14,11.612,11.652,11.593,11.632,234631,0
2017-09-15,11.642,11.681,11.612,11.632,338781,0
2017-09-18,11.642,11.711,11.642,11.662,316880,0
2017-09-19,11.662,11.75,11.662,11.731,297764,0
2017-09-20,11.731,11.8,11.711,11.74,313045,0
2017-09-21,11.74,11.78,11.691,11.701,248544,0
2017-09-22,11.691,11.74,11.651,11.671,222033,0
2017-09-25,11.671,11.728,11.661,11.681,207396,0
2017-09-26,11.701,11.74,11.681,11.701,191135,0
2017-09-27,11.711,11.76,11.711,11.731,182362,0
2017-09-28,11.75,11.76,11.671,11.681,228897,0
2017-09-29,11.731,11.79,11.706,11.75,292768,0
2017-10-02,11.77,11.81,11.731,11.74,230668,0
2017-10-03,11.75,11.77,11.74,11.76,241587,0
2017-10-04,11.701,11.74,11.661,11.731,242811,0
2017-10-05,11.74,11.786,11.721,11.75,226817,0
2017-10-06,11.74,11.76,11.681,11.691,223648,0
2017-10-09,11.701,11.731,11.681,11.691,169035,0
2017-10-10,11.731,11.79,11.731,11.77,120300,0
2017-10-11,11.75,11.8,11.74,11.76,266113,0
2017-10-12,11.75,11.81,11.75,11.76,168623,0
2017-10-13,11.76,11.81,11.75,11.75,186031,0
2017-10-16,11.76,11.8,11.75,11.78,192454,0
2017-10-17,11.76,11.81,11.721,11.8,285420,0
2017-10-18,11.79,11.86,11.74,11.85,420987,0
2017-10-19,11.81,11.83,11.79,11.79,175202,0
2017-10-20,11.81,11.85,11.78,11.8,197507,0
2017-10-23,11.8,11.85,11.8,11.8,193071,0
2017-10-24,11.81,11.84,11.8047,11.82,204340,0
2017-10-25,11.8,11.83,11.67,11.67,413231,0
2017-10-26,11.75,11.78,11.68,11.7,272240,0
2017-10-27,11.77,11.79,11.74,11.76,192481,0
2017-10-30,11.75,11.78,11.73,11.73,276990,0
2017-10-31,11.78,11.83,11.76,11.82,225946,0
2017-11-01,11.86,11.88,11.83,11.86,186191,0
2017-11-02,11.86,11.86,11.79,11.82,141820,0
2017-11-03,11.83,11.87,11.79,11.87,186095,0
2017-11-06,11.84,11.87,11.81,11.85,325333,0
2017-11-07,11.86,11.88,11.84,11.85,275696,0
2017-11-08,11.86,11.87,11.83,11.87,178351,0
2017-11-09,11.83,11.83,11.742,11.82,216673,0
2017-11-10,11.8,11.85,11.78,11.82,203158,0
