Date,Open,High,Low,Close,Volume,OpenInt
2006-11-27,10.536,10.536,10.536,10.536,0,0
2006-11-28,10.536,10.563,10.536,10.536,966229,0
2006-11-29,10.563,10.793,10.536,10.742,687748,0
2006-11-30,10.748,10.84,10.642,10.748,436037,0
2006-12-01,10.748,10.833,10.647,10.764,469631,0
2006-12-04,10.84,10.851,10.668,10.76,469826,0
2006-12-05,10.815,10.847,10.673,10.742,798226,0
2006-12-06,10.789,10.824,10.642,10.748,741280,0
2006-12-07,10.73,10.793,10.642,10.793,501142,0
2006-12-08,10.779,10.793,10.663,10.789,399592,0
2006-12-11,10.748,10.785,10.691,10.718,372821,0
2006-12-12,10.76,10.764,10.691,10.742,368461,0
2006-12-13,10.73,10.748,10.679,10.715,353839,0
2006-12-14,10.718,10.775,10.673,10.718,290629,0
2006-12-15,10.764,10.789,10.691,10.748,366180,0
2006-12-18,10.829,10.829,10.711,10.789,506648,0
2006-12-19,10.84,10.84,10.686,10.735,475520,0
2006-12-20,10.775,10.793,10.691,10.775,352321,0
2006-12-21,10.775,10.785,10.711,10.723,384974,0
2006-12-22,10.723,10.764,10.698,10.705,206913,0
2006-12-26,10.698,10.742,10.657,10.705,276390,0
2006-12-27,10.657,10.691,10.588,10.637,364851,0
2006-12-28,10.642,10.647,10.569,10.642,388008,0
2006-12-29,10.624,10.682,10.536,10.563,490138,0
2007-01-03,10.588,10.603,10.536,10.536,1015771,0
2007-01-04,10.542,10.563,10.536,10.548,698566,0
2007-01-05,10.563,10.577,10.536,10.548,365611,0
2007-01-08,10.548,10.583,10.536,10.536,408513,0
2007-01-09,10.552,10.552,10.536,10.536,349855,0
2007-01-10,10.536,10.577,10.536,10.548,661744,0
2007-01-11,10.542,10.642,10.536,10.577,567587,0
2007-01-12,10.548,10.588,10.536,10.536,1020325,0
2007-01-16,10.552,10.624,10.542,10.6,575748,0
2007-01-17,10.573,10.642,10.573,10.6,555630,0
2007-01-18,10.642,10.642,10.577,10.631,566071,0
2007-01-19,10.631,10.642,10.588,10.613,432806,0
2007-01-22,10.609,10.624,10.577,10.6,502477,0
2007-01-23,10.613,10.631,10.577,10.603,592641,0
2007-01-24,10.637,10.686,10.6,10.647,781523,0
2007-01-25,10.647,10.691,10.62,10.679,664969,0
2007-01-26,10.686,10.718,10.652,10.682,518615,0
2007-01-29,10.718,10.742,10.62,10.668,872450,0
2007-01-30,10.686,10.735,10.642,10.735,483869,0
2007-01-31,10.718,10.742,10.679,10.742,576891,0
2007-02-01,10.748,10.76,10.698,10.723,607071,0
2007-02-02,10.73,10.803,10.711,10.789,646556,0
2007-02-05,10.789,10.815,10.748,10.748,640857,0
2007-02-06,10.785,10.809,10.748,10.775,656425,0
2007-02-07,10.789,10.815,10.753,10.789,527338,0
2007-02-08,10.779,10.815,10.76,10.798,549371,0
2007-02-09,10.775,10.815,10.748,10.779,514054,0
2007-02-12,10.76,10.819,10.76,10.789,608017,0
2007-02-13,10.789,10.824,10.748,10.775,724427,0
2007-02-14,10.815,10.847,10.775,10.833,859168,0
2007-02-15,10.833,10.88,10.809,10.84,791020,0
2007-02-16,10.798,10.798,10.552,10.588,580874,0
2007-02-20,10.596,10.631,10.507,10.558,724954,0
2007-02-21,10.536,10.548,10.512,10.524,446478,0
2007-02-22,10.517,10.542,10.507,10.517,839990,0
2007-02-23,10.536,10.548,10.398,10.499,643137,0
2007-02-26,10.524,10.542,10.507,10.536,447923,0
2007-02-27,10.517,10.536,10.353,10.474,667245,0
2007-02-28,10.524,10.542,10.482,10.524,492604,0
2007-03-01,10.482,10.482,10.362,10.418,406038,0
2007-03-02,10.367,10.401,10.327,10.37,410978,0
2007-03-05,10.327,10.37,10.286,10.286,453685,0
2007-03-06,10.377,10.531,10.294,10.444,551073,0
2007-03-07,10.474,10.517,10.407,10.482,444581,0
2007-03-08,10.493,10.531,10.458,10.504,364473,0
2007-03-09,10.474,10.536,10.474,10.482,361428,0
2007-03-12,10.531,10.536,10.482,10.512,475520,0
2007-03-13,10.493,10.548,10.407,10.437,614098,0
2007-03-14,10.464,10.548,10.431,10.531,603844,0
2007-03-15,10.531,10.536,10.286,10.504,834680,0
2007-03-16,10.504,10.524,10.407,10.512,432994,0
2007-03-19,10.536,10.542,10.444,10.474,387251,0
2007-03-20,10.482,10.536,10.458,10.482,704453,0
2007-03-21,10.507,10.531,10.474,10.517,504183,0
2007-03-22,10.552,10.558,10.507,10.536,559996,0
2007-03-23,10.512,10.536,10.507,10.507,401483,0
2007-03-26,10.531,10.542,10.401,10.512,552403,0
2007-03-27,10.512,10.542,10.479,10.531,533422,0
2007-03-28,10.487,10.536,10.482,10.507,420846,0
2007-03-29,10.524,10.563,10.507,10.536,443626,0
2007-03-30,10.536,10.588,10.517,10.524,429580,0
2007-04-02,10.536,10.583,10.482,10.531,418193,0
2007-04-03,10.536,10.613,10.536,10.596,430341,0
2007-04-04,10.588,10.673,10.577,10.637,480270,0
2007-04-05,10.603,10.686,10.6,10.652,429202,0
2007-04-09,10.691,10.742,10.647,10.652,506461,0
2007-04-10,10.642,10.691,10.563,10.691,479893,0
2007-04-11,10.679,10.679,10.603,10.657,543860,0
2007-04-12,10.657,10.819,10.642,10.748,699713,0
2007-04-13,10.775,10.803,10.748,10.775,579164,0
2007-04-16,10.798,10.798,10.698,10.748,605174,0
2007-04-17,10.798,10.819,10.748,10.764,764444,0
2007-04-18,10.798,10.798,10.718,10.748,661744,0
2007-04-19,10.742,10.798,10.705,10.753,597581,0
2007-04-20,10.789,10.847,10.735,10.769,527153,0
2007-04-23,10.789,10.809,10.679,10.679,726097,0
2007-04-24,10.718,10.753,10.657,10.742,693635,0
2007-04-25,10.779,10.798,10.682,10.742,836952,0
2007-04-26,10.833,10.833,10.742,10.742,687748,0
2007-04-27,10.775,10.824,10.742,10.824,545380,0
2007-04-30,10.851,10.868,10.793,10.793,622071,0
2007-05-01,10.824,10.851,10.779,10.785,606311,0
2007-05-02,10.789,10.863,10.715,10.748,666672,0
2007-05-03,10.803,10.829,10.764,10.785,445148,0
2007-05-04,10.785,10.829,10.775,10.798,360675,0
2007-05-07,10.815,10.847,10.785,10.815,501909,0
2007-05-08,10.833,10.931,10.789,10.887,632508,0
2007-05-09,10.892,10.926,10.815,10.851,714893,0
2007-05-10,10.847,10.863,10.735,10.764,547651,0
2007-05-11,10.809,10.819,10.753,10.803,483685,0
2007-05-14,10.824,10.887,10.775,10.815,565311,0
2007-05-15,10.824,10.9,10.803,10.809,526773,0
2007-05-16,10.815,10.851,10.73,10.764,777725,0
2007-05-17,10.775,10.833,10.753,10.798,641617,0
2007-05-18,10.851,10.851,10.76,10.798,571765,0
2007-05-21,10.62,10.798,10.499,10.558,929586,0
2007-05-22,10.487,10.542,10.464,10.531,640672,0
2007-05-23,10.504,10.536,10.451,10.479,870937,0
2007-05-24,10.464,10.504,10.277,10.418,870937,0
2007-05-25,10.512,10.536,10.451,10.531,416480,0
2007-05-29,10.531,10.531,10.458,10.504,413444,0
2007-05-30,10.499,10.588,10.444,10.583,534937,0
2007-05-31,10.637,10.647,10.558,10.62,484443,0
2007-06-01,10.691,10.691,10.596,10.642,393705,0
2007-06-04,10.673,10.673,10.613,10.631,473240,0
2007-06-05,10.663,10.663,10.536,10.583,509308,0
2007-06-06,10.552,10.563,10.487,10.531,495452,0
2007-06-07,10.531,10.531,10.401,10.414,418193,0
2007-06-08,10.431,10.524,10.386,10.487,306572,0
2007-06-11,10.499,10.504,10.386,10.458,366370,0
2007-06-12,10.401,10.431,10.282,10.345,652819,0
2007-06-13,10.37,10.431,10.327,10.362,411170,0
2007-06-14,10.431,10.507,10.37,10.386,456730,0
2007-06-15,10.401,10.504,10.401,10.458,341696,0
2007-06-18,10.474,10.493,10.386,10.393,533794,0
2007-06-19,10.367,10.431,10.345,10.418,493173,0
2007-06-20,10.418,10.531,10.418,10.512,491651,0
2007-06-21,10.493,10.548,10.487,10.504,483305,0
2007-06-22,10.458,10.464,10.358,10.424,418953,0
2007-06-25,10.431,10.431,10.273,10.29,540818,0
2007-06-26,10.308,10.398,10.273,10.294,610679,0
2007-06-27,10.273,10.322,10.162,10.204,631168,0
2007-06-28,10.226,10.261,10.169,10.251,413066,0
2007-06-29,10.286,10.294,10.212,10.294,466215,0
2007-07-02,10.294,10.424,10.277,10.414,304103,0
2007-07-03,10.451,10.524,10.398,10.431,181665,0
2007-07-05,10.431,10.431,10.353,10.386,327073,0
2007-07-06,10.414,10.499,10.362,10.458,277149,0
2007-07-09,10.398,10.482,10.353,10.358,491273,0
2007-07-10,10.327,10.37,10.277,10.282,552021,0
2007-07-11,10.277,10.37,10.236,10.327,508551,0
2007-07-12,10.273,10.398,10.232,10.302,657943,0
2007-07-13,10.302,10.398,10.282,10.358,440027,0
2007-07-16,10.358,10.444,10.204,10.294,627377,0
2007-07-17,10.266,10.334,10.212,10.277,718499,0
2007-07-18,10.273,10.282,10.122,10.212,850998,0
2007-07-19,10.236,10.294,10.138,10.236,629092,0
2007-07-20,10.19,10.243,10.128,10.167,542529,0
2007-07-23,10.116,10.223,10.111,10.156,596258,0
2007-07-24,10.116,10.116,9.856,10.06,914406,0
2007-07-25,10.091,10.19,9.877,9.931,748875,0
2007-07-26,9.877,9.883,9.2202,9.762,1572729,0
2007-07-27,9.83,9.877,9.4931,9.788,663832,0
2007-07-30,9.85,10.012,9.641,9.883,674843,0
2007-07-31,9.953,10.012,9.735,9.85,676929,0
2007-08-01,9.693,9.834,9.62,9.722,538929,0
2007-08-02,9.767,10.008,9.757,10.008,495452,0
2007-08-03,9.945,9.989,9.834,9.846,362002,0
2007-08-06,9.895,9.895,9.587,9.83,468688,0
2007-08-07,9.834,9.931,9.674,9.726,510070,0
2007-08-08,9.785,9.904,9.73,9.84,626813,0
2007-08-09,9.662,9.812,9.662,9.771,440588,0
2007-08-10,9.666,9.73,9.4305,9.635,684140,0
2007-08-13,9.674,9.745,9.4931,9.513,478175,0
2007-08-14,9.52,9.641,9.008,9.0694,860490,0
2007-08-15,9.0447,9.0447,8.5449,8.878,1860936,0
2007-08-16,8.6714,9.0051,8.165,8.9299,2513894,0
2007-08-17,9.4812,9.674,9.0894,9.583,1110111,0
2007-08-20,9.641,9.771,9.571,9.74,635734,0
2007-08-21,9.771,9.877,9.693,9.797,936042,0
2007-08-22,9.794,9.794,9.504,9.62,848911,0
2007-08-23,9.715,9.812,9.614,9.641,724195,0
2007-08-24,9.722,9.722,9.536,9.626,706542,0
2007-08-27,9.656,9.709,9.513,9.513,670666,0
2007-08-28,9.587,9.592,9.3259,9.4029,912693,0
2007-08-29,9.3841,9.504,9.3446,9.4772,554680,0
2007-08-30,9.4732,9.571,9.3653,9.499,605174,0
2007-08-31,9.771,9.771,9.4544,9.53,739004,0
2007-09-04,9.587,9.767,9.4772,9.693,768239,0
2007-09-05,9.614,9.726,9.4931,9.688,476661,0
2007-09-06,9.74,9.856,9.674,9.846,685658,0
2007-09-07,9.671,9.767,9.592,9.735,628089,0
2007-09-10,9.745,9.945,9.745,9.877,967591,0
2007-09-11,9.872,9.872,9.65,9.697,594240,0
2007-09-12,9.73,9.771,9.598,9.614,638773,0
2007-09-13,9.635,9.681,9.587,9.587,444198,0
2007-09-14,9.564,9.641,9.4504,9.52,509375,0
2007-09-17,9.4365,9.499,9.3563,9.4147,440588,0
2007-09-18,9.4207,9.587,9.3911,9.559,692866,0
2007-09-19,9.592,9.646,9.3813,9.513,796287,0
2007-09-20,9.4673,9.4673,9.2626,9.2626,768428,0
2007-09-21,9.2938,9.3653,9.244,9.2995,635173,0
2007-09-24,9.3212,9.3653,9.1146,9.1298,902258,0
2007-09-25,9.1146,9.1146,8.9948,9.0999,1131374,0
2007-09-26,9.1116,9.2269,9.0941,9.2269,927502,0
2007-09-27,9.3103,9.3212,9.1624,9.2868,667965,0
2007-09-28,9.2626,9.4256,9.2366,9.3386,751341,0
2007-10-01,9.3446,9.4414,9.3172,9.4089,637061,0
2007-10-02,9.4365,9.4812,9.3603,9.4772,577647,0
2007-10-03,9.4603,9.53,9.3506,9.3506,691349,0
2007-10-04,9.3603,9.4305,9.3329,9.3979,758551,0
2007-10-05,9.4812,9.583,9.4256,9.541,694581,0
2007-10-08,9.499,9.53,9.4305,9.513,593783,0
2007-10-09,9.504,9.579,9.4504,9.559,717367,0
2007-10-10,9.556,9.556,9.4544,9.52,614372,0
2007-10-11,9.587,9.587,9.3979,9.4504,827461,0
2007-10-12,9.4414,9.4673,9.3446,9.3979,697618,0
2007-10-15,9.3979,9.4305,9.2066,9.2732,651109,0
2007-10-16,9.2626,9.2626,9.058,9.0761,952747,0
2007-10-17,9.1509,9.1931,9.0398,9.0761,967750,0
2007-10-18,9.058,9.0894,9.008,9.0447,894090,0
2007-10-19,9.0354,9.0354,8.878,8.9432,888016,0
2007-10-22,8.8229,9.0003,8.8229,8.958,1084869,0
2007-10-23,8.958,9.0694,8.9376,9.058,853656,0
2007-10-24,9.0512,9.058,8.866,9.0051,917063,0
2007-10-25,9.0354,9.058,8.866,8.9648,1007581,0
2007-10-26,8.9347,9.0941,8.9299,9.0941,1052598,0
2007-10-29,9.0761,9.1624,9.0637,9.1191,847301,0
2007-10-30,9.0894,9.1116,8.9879,9.0202,1176938,0
2007-10-31,9.058,9.1054,8.9948,9.0248,1639829,0
2007-11-01,8.9526,9.0145,8.866,8.89,1044052,0
2007-11-02,8.9095,8.9824,8.7721,8.958,1119987,0
2007-11-05,9.2394,9.2394,8.837,8.9095,987877,0
2007-11-06,8.958,8.958,8.8471,8.8835,962905,0
2007-11-07,8.7265,8.8721,8.7265,8.7676,1088651,0
2007-11-08,8.7429,8.8229,8.5886,8.7429,1300706,0
2007-11-09,8.5653,8.7173,8.5395,8.6444,1071954,0
2007-11-12,8.5761,8.6395,8.4346,8.4542,1013085,0
2007-11-13,8.4648,8.7218,8.4648,8.7118,1283869,0
2007-11-14,8.7118,8.8193,8.6505,8.6714,1115618,0
2007-11-15,8.6714,8.7218,8.594,8.594,1330316,0
2007-11-16,8.5984,8.688,8.5234,8.6505,1175610,0
2007-11-19,8.528,8.6936,8.528,8.6505,1308010,0
2007-11-20,8.611,8.611,8.202,8.3126,1698586,0
2007-11-21,8.1769,8.2448,8.0768,8.1545,1634611,0
2007-11-23,8.2347,8.324,8.1959,8.3126,415915,0
2007-11-26,8.2448,8.3653,8.1769,8.1898,2029457,0
2007-11-27,8.1959,8.25,8.0903,8.1545,2419742,0
2007-11-28,8.23,8.4453,7.9711,8.3934,2646074,0
2007-11-29,8.3934,8.4932,8.3492,8.4129,2028880,0
2007-11-30,8.6936,8.6936,8.4771,8.5449,2381864,0
2007-12-03,8.4596,8.6174,8.4596,8.611,1661569,0
2007-12-04,8.4932,8.594,8.4932,8.5545,1814578,0
2007-12-05,8.6562,8.7265,8.5823,8.7008,2315241,0
2007-12-06,8.6759,8.8471,8.6562,8.8266,2316279,0
2007-12-07,8.8324,8.9469,8.8156,8.9197,2102536,0
2007-12-10,8.9244,8.9244,8.7879,8.8036,2233711,0
2007-12-11,8.7676,8.8266,8.611,8.611,1815329,0
2007-12-12,8.7612,8.7998,8.4294,8.6334,2738090,0
2007-12-13,8.5508,8.5984,8.5234,8.5449,2398406,0
2007-12-14,8.5449,8.5653,8.4648,8.4712,1657396,0
2007-12-17,8.4875,8.4875,8.3345,8.3345,2192895,0
2007-12-18,8.3601,8.4129,8.2714,8.3403,2803005,0
2007-12-19,8.376,8.3997,8.301,8.3934,2676202,0
2007-12-20,8.3997,8.4294,8.301,8.376,2714736,0
2007-12-21,8.4129,8.5545,8.4129,8.5449,3025128,0
2007-12-24,8.4712,8.7173,8.4712,8.7173,1464817,0
2007-12-26,8.7429,8.7429,8.6444,8.7118,2726695,0
2007-12-27,8.7429,8.7429,8.6067,8.611,2796412,0
2007-12-28,8.666,8.8156,8.5984,8.6823,3553408,0
2007-12-31,8.666,8.7721,8.6268,8.7547,3735981,0
2008-01-02,8.8229,8.8229,8.7098,8.7936,815591,0
2008-01-03,8.8601,9.0003,8.8036,8.9948,978007,0
2008-01-04,8.9526,8.9526,8.8471,8.866,742857,0
2008-01-07,8.958,8.958,8.7998,8.9244,850053,0
2008-01-08,8.9824,9.0051,8.8266,8.8601,790388,0
2008-01-09,8.9376,8.9376,8.7612,8.8721,781190,0
2008-01-10,8.8229,9.0296,8.7778,9.0296,791491,0
2008-01-11,9.0941,9.0941,8.9047,9.0145,492412,0
2008-01-14,9.0202,9.058,8.9879,9.0447,861634,0
2008-01-15,9.008,9.0248,8.9047,8.9824,582238,0
2008-01-16,8.9095,8.9526,8.8266,8.9526,642371,0
2008-01-17,8.9526,8.9526,8.6395,8.7173,981372,0
2008-01-18,8.7218,8.7778,8.4294,8.4294,738516,0
2008-01-22,8.0665,8.2828,7.6403,8.1598,1326829,0
2008-01-23,8.1014,8.4178,8.0079,8.2952,1145241,0
2008-01-24,8.3345,8.5118,8.3074,8.44,716959,0
2008-01-25,8.6067,8.6067,8.4596,8.5395,541947,0
2008-01-28,8.5588,8.6604,8.4232,8.6505,704082,0
2008-01-29,8.7045,8.7998,8.6174,8.7879,697253,0
2008-01-30,8.7998,9.0354,8.7008,8.8156,929700,0
2008-01-31,8.7936,9.008,8.7429,8.9824,902071,0
2008-02-01,9.0003,9.0248,8.8938,8.9197,1081585,0
2008-02-04,8.9376,8.9469,8.8938,8.8938,493928,0
2008-02-05,8.8229,8.8418,8.7008,8.7721,622891,0
2008-02-06,8.866,8.866,8.6936,8.732,666390,0
2008-02-07,8.732,8.7879,8.7008,8.7218,416750,0
2008-02-08,8.7008,8.7376,8.6395,8.7098,519522,0
2008-02-11,8.7376,8.8266,8.7045,8.8266,460624,0
2008-02-12,8.9095,8.9526,8.8471,8.866,516360,0
2008-02-13,8.9095,8.9469,8.7998,8.8601,635681,0
2008-02-14,8.9047,8.9047,8.5588,8.5588,957934,0
2008-02-15,8.376,8.7173,8.3708,8.6268,749223,0
2008-02-19,8.6604,8.7998,8.5653,8.7045,1097957,0
2008-02-20,8.5761,8.5761,8.3492,8.3997,616980,0
2008-02-21,8.4066,8.5057,8.353,8.4346,622274,0
2008-02-22,8.4129,8.4346,8.2544,8.3997,595339,0
2008-02-25,8.44,8.4712,8.3821,8.4712,693129,0
2008-02-26,8.5341,8.6268,8.4596,8.5508,744292,0
2008-02-27,8.5395,8.611,8.5011,8.6067,598946,0
2008-02-28,8.602,8.6334,8.5183,8.5588,539646,0
2008-02-29,8.6759,8.6759,8.3653,8.4066,538172,0
2008-03-03,8.0665,8.5823,8.0665,8.5588,860050,0
2008-03-04,8.4977,8.5984,8.4294,8.528,810949,0
2008-03-05,8.5588,8.6174,8.4875,8.6067,684340,0
2008-03-06,8.5823,8.594,8.4596,8.4596,748786,0
2008-03-07,8.44,8.4648,8.165,8.301,817775,0
2008-03-10,8.3653,8.3653,7.9711,8.0718,791766,0
2008-03-11,8.2347,8.2769,8.0768,8.2544,670138,0
2008-03-12,8.165,8.2952,8.1182,8.1898,646888,0
2008-03-13,8.1847,8.1847,7.9659,8.1134,636669,0
2008-03-14,8.1447,8.1898,7.9604,8.1014,586158,0
2008-03-17,7.9164,7.9164,7.6793,7.8291,872949,0
2008-03-18,7.8902,8.1284,7.8353,8.1134,603457,0
2008-03-19,8.1244,8.2544,7.9498,7.9711,450027,0
2008-03-20,7.9604,8.0809,7.9072,8.0768,518714,0
2008-03-24,8.1394,8.2544,8.1014,8.1823,479671,0
2008-03-25,8.2179,8.2179,8.0959,8.1447,509779,0
2008-03-26,8.1182,8.207,8.0768,8.1394,523356,0
2008-03-27,8.1769,8.3345,8.1769,8.2179,542482,0
2008-03-28,8.207,8.2952,8.0665,8.1447,462365,0
2008-03-31,8.1598,8.207,8.1244,8.1284,356796,0
2008-04-01,8.1959,8.3708,8.1959,8.3601,453215,0
2008-04-02,8.3299,8.4294,8.3177,8.3997,421811,0
2008-04-03,8.3177,8.44,8.2714,8.3882,493557,0
2008-04-04,8.4129,8.4596,8.3126,8.4178,424140,0
2008-04-07,8.4487,8.4977,8.3074,8.324,535126,0
2008-04-08,8.3299,8.3917,8.2714,8.324,392730,0
2008-04-09,8.3492,8.353,8.25,8.2649,356641,0
2008-04-10,8.2649,8.4232,8.2544,8.353,464486,0
2008-04-11,8.3821,8.4232,8.1959,8.2603,381960,0
2008-04-14,8.3126,8.3126,8.1711,8.2388,464367,0
2008-04-15,8.2898,8.301,8.202,8.2448,351710,0
2008-04-16,8.3492,8.4453,8.301,8.4294,512090,0
2008-04-17,8.3653,8.5011,8.3653,8.4771,387796,0
2008-04-18,8.5823,8.611,8.4771,8.5057,514738,0
2008-04-21,8.5057,8.5183,8.4066,8.4771,513657,0
2008-04-22,8.4826,8.4826,8.3882,8.4542,481389,0
2008-04-23,8.5057,8.5508,8.4232,8.5057,641039,0
2008-04-24,8.5545,8.5984,8.4977,8.5823,506454,0
2008-04-25,8.6174,8.6395,8.5183,8.6395,513826,0
2008-04-28,8.6334,8.7098,8.6268,8.6714,473443,0
2008-04-29,8.6714,8.7045,8.5823,8.6823,566528,0
2008-04-30,8.6936,8.8036,8.6936,8.732,664472,0
2008-05-01,8.7493,8.8539,8.6936,8.8539,596967,0
2008-05-02,8.8601,8.9047,8.8193,8.89,478381,0
2008-05-05,8.8938,8.9299,8.8156,8.837,569504,0
2008-05-06,8.7879,8.8601,8.7612,8.8601,542057,0
2008-05-07,8.8938,8.9095,8.7429,8.8266,616608,0
2008-05-08,8.8156,8.9299,8.8099,8.8938,471256,0
2008-05-09,8.7879,8.9197,8.7879,8.9095,476242,0
2008-05-12,8.9432,9.0296,8.9299,9.0296,583289,0
2008-05-13,8.8974,8.8974,8.7098,8.7676,552770,0
2008-05-14,8.7936,8.8324,8.7612,8.7676,489103,0
2008-05-15,8.732,8.8324,8.732,8.8324,500255,0
2008-05-16,8.8418,8.8938,8.8036,8.89,714889,0
2008-05-19,8.8471,8.9376,8.8193,8.8471,711799,0
2008-05-20,8.8471,8.8938,8.7676,8.7998,530367,0
2008-05-21,8.837,8.8835,8.7429,8.7612,604362,0
2008-05-22,8.8156,8.9469,8.7429,8.8099,496731,0
2008-05-23,8.8036,8.8156,8.6444,8.7429,749451,0
2008-05-27,8.7721,8.8156,8.6334,8.7265,686450,0
2008-05-28,8.7429,8.8266,8.7173,8.8266,714961,0
2008-05-29,8.8721,8.9244,8.8193,8.9047,698386,0
2008-05-30,8.9299,9.0512,8.9095,8.9244,836715,0
2008-06-02,8.9197,8.9824,8.89,8.958,539669,0
2008-06-03,9.0051,9.0248,8.89,9.0248,701804,0
2008-06-04,9.0145,9.0145,8.915,8.9526,331958,0
2008-06-05,8.9948,9.0003,8.9299,9.0003,479618,0
2008-06-06,8.9824,8.9824,8.732,8.7721,475261,0
2008-06-09,8.8324,8.8418,8.6936,8.7045,441687,0
2008-06-10,8.7045,8.7936,8.666,8.6714,320899,0
2008-06-11,8.7547,8.7547,8.5341,8.5395,369949,0
2008-06-12,8.5183,8.6067,8.3821,8.5011,460617,0
2008-06-13,8.5705,8.6067,8.5057,8.602,358194,0
2008-06-16,8.6562,8.666,8.5118,8.5705,342848,0
2008-06-17,8.6225,8.6395,8.5588,8.6225,431532,0
2008-06-18,8.594,8.7612,8.4648,8.5011,355967,0
2008-06-19,8.44,8.5011,8.3997,8.44,494748,0
2008-06-20,8.4346,8.44,8.3299,8.376,509954,0
2008-06-23,8.3917,8.4932,8.202,8.207,494397,0
2008-06-24,8.25,8.2649,8.1134,8.1394,654521,0
2008-06-25,8.0903,8.4178,8.0903,8.2347,594296,0
2008-06-26,8.2179,8.2603,8.0446,8.1847,685362,0
2008-06-27,8.1898,8.202,8.0338,8.06,438059,0
2008-06-30,8.15,8.15,7.9963,8.0281,559370,0
2008-07-01,7.9711,8.0718,7.928,8.039,508430,0
2008-07-02,8.0809,8.1134,7.9785,8.0281,424504,0
2008-07-03,8.0281,8.0718,7.8902,7.9022,511889,0
2008-07-07,7.8853,7.9746,7.7068,7.7495,626767,0
2008-07-08,7.7236,7.8697,7.6542,7.8697,661648,0
2008-07-09,7.8902,7.9498,7.7707,7.7845,753537,0
2008-07-10,7.8117,7.9345,7.6542,7.7449,725434,0
2008-07-11,7.7555,7.7739,7.5687,7.5958,606536,0
2008-07-14,7.6649,7.7902,7.4012,7.4186,795314,0
2008-07-15,7.385,7.3913,7.1444,7.2064,999565,0
2008-07-16,7.2383,7.5504,7.2285,7.54,863364,0
2008-07-17,7.7294,7.7797,7.5958,7.7009,557563,0
2008-07-18,7.8353,7.8353,7.624,7.7449,432686,0
2008-07-21,7.7399,7.8657,7.7236,7.7555,486730,0
2008-07-22,7.7449,7.8608,7.7009,7.7951,517156,0
2008-07-23,7.7707,7.9072,7.7707,7.8697,610823,0
2008-07-24,7.8961,7.9022,7.6454,7.6907,672310,0
2008-07-25,7.7294,7.7643,7.6403,7.7068,383191,0
2008-07-28,7.7555,7.8406,7.5536,7.6013,535193,0
2008-07-29,7.6013,7.7707,7.5734,7.7707,558890,0
2008-07-30,7.8902,8.06,7.7951,7.9498,396995,0
2008-07-31,7.9345,7.9711,7.8066,7.8238,496881,0
2008-08-01,7.8657,7.8961,7.76,7.8549,303236,0
2008-08-04,7.8657,7.922,7.7183,7.7555,477965,0
2008-08-05,7.8459,7.9604,7.8178,7.9604,401165,0
2008-08-06,7.9785,8.0169,7.9022,8.0079,439042,0
2008-08-07,7.9345,7.9903,7.8789,7.922,384046,0
2008-08-08,7.9072,8.0718,7.9022,8.0541,444238,0
2008-08-11,7.9903,8.0809,7.9711,8.0509,429497,0
2008-08-12,8.0079,8.039,7.9164,7.922,371497,0
2008-08-13,7.9552,7.9711,7.8406,7.8961,482129,0
2008-08-14,7.9072,7.9498,7.8459,7.9072,367615,0
2008-08-15,7.9164,8.0446,7.8902,7.9785,449714,0
2008-08-18,8.002,8.0169,7.9552,7.9846,503029,0
2008-08-19,7.9711,8.0281,7.8745,7.922,672866,0
2008-08-20,7.7068,7.7449,7.5893,7.6515,530293,0
2008-08-21,7.6542,7.6738,7.497,7.5594,689229,0
2008-08-22,7.6065,7.6793,7.5346,7.5846,630910,0
2008-08-25,7.54,7.5455,7.4186,7.4442,592260,0
2008-08-26,7.4186,7.564,7.407,7.4537,771644,0
2008-08-27,7.5012,7.54,7.4584,7.5012,596605,0
2008-08-28,7.5793,7.6851,7.5504,7.6649,588534,0
2008-08-29,7.8406,7.8406,7.5504,7.6403,698427,0
2008-09-02,7.7294,7.8745,7.6454,7.8353,2165121,0
2008-09-03,7.8009,7.8506,7.7449,7.8406,489714,0
2008-09-04,7.7951,7.8506,7.6065,7.6515,482055,0
2008-09-05,7.6649,7.6738,7.4537,7.5123,477175,0
2008-09-08,7.7009,7.7124,7.4732,7.564,500956,0
2008-09-09,7.5687,7.5846,7.2628,7.3065,556700,0
2008-09-10,7.2798,7.407,7.1793,7.2232,843689,0
2008-09-11,7.1629,7.196,7.0744,7.1853,917594,0
2008-09-12,7.1444,7.201,7.1178,7.1741,708336,0
2008-09-15,6.9432,7.0006,6.7005,6.7429,849902,0
2008-09-16,6.6691,6.8059,6.0583,6.7005,1706134,0
2008-09-17,6.5905,6.6748,6.1897,6.3162,1512447,0
2008-09-18,6.4533,7.7707,6.0583,6.6641,1727080,0
2008-09-19,7.3743,8.4129,6.9169,7.1444,932151,0
2008-09-22,7.0006,7.3172,6.7429,6.7639,638865,0
2008-09-23,7.1069,7.1069,6.548,6.6748,935404,0
2008-09-24,6.6324,6.7218,6.4954,6.5743,761144,0
2008-09-25,6.5057,6.7589,6.4901,6.6057,1257993,0
2008-09-26,6.3585,6.5847,6.3215,6.5847,672600,0
2008-09-29,6.3375,6.4426,5.9738,6.1638,1284408,0
2008-09-30,6.1897,6.5009,6.1897,6.4638,723617,0
2008-10-01,6.4375,6.569,6.2531,6.569,653945,0
2008-10-02,6.5159,6.5159,6.211,6.2424,687491,0
2008-10-03,6.3532,6.4744,6.0526,6.2478,717687,0
2008-10-06,5.995,5.995,5.3838,5.7685,1746830,0
2008-10-07,5.7367,5.763,5.2674,5.3838,1460169,0
2008-10-08,5.3629,5.4208,4.7567,5.2419,2471163,0
2008-10-09,5.2627,5.4313,4.657,4.9783,1961020,0
2008-10-10,3.9456,5.0677,3.54,4.8572,2964606,0
2008-10-13,5.7948,6.6268,4.8937,5.5996,1562290,0
2008-10-14,5.9001,6.211,5.4734,5.6474,1280376,0
2008-10-15,5.6893,5.6893,5.0838,5.2151,1060747,0
2008-10-16,5.1889,5.4629,4.9306,5.3838,1265456,0
2008-10-17,5.3838,5.7051,5.2674,5.6314,1097914,0
2008-10-20,5.8369,5.8369,5.61,5.7948,1305962,0
2008-10-21,5.7685,6.0002,5.563,5.563,1113693,0
2008-10-22,5.7791,5.7791,5.4208,5.4893,1327921,0
2008-10-23,5.5576,5.9261,5.0731,5.5996,1312942,0
2008-10-24,5.5314,5.5314,5.1889,5.4839,1208425,0
2008-10-27,5.2994,5.6209,5.2204,5.5209,793028,0
2008-10-28,5.5996,5.6842,5.305,5.6314,982889,0
2008-10-29,5.763,5.763,5.5051,5.7367,1071832,0
2008-10-30,5.7948,5.8108,5.6158,5.7996,928349,0
2008-10-31,5.8737,6.2685,5.7948,6.2685,962052,0
2008-11-03,6.2424,6.2637,5.9685,6.1638,1049745,0
2008-11-04,6.3215,6.3532,6.1897,6.3107,1056067,0
2008-11-05,6.1739,6.4218,6.1581,6.2531,924746,0
2008-11-06,6.2267,6.2843,5.8737,6.2843,717871,0
2008-11-07,6.1529,6.211,6.0057,6.1529,828418,0
2008-11-10,6.2951,6.2951,5.8527,5.9631,598579,0
2008-11-11,5.7948,5.9738,5.7051,5.7996,701845,0
2008-11-12,5.6684,5.7685,5.4208,5.5155,917625,0
2008-11-13,5.4839,5.7738,5.1787,5.7051,1219851,0
2008-11-14,5.6209,5.8632,5.5472,5.7155,955301,0
2008-11-17,6.0583,6.0583,5.4471,5.51,952596,0
2008-11-18,5.5946,5.61,5.2839,5.4684,1024414,0
2008-11-19,5.2994,5.2994,4.762,4.9306,1008790,0
2008-11-20,4.7306,4.7306,4.1352,4.1457,2214261,0
2008-11-21,4.2827,4.4459,3.8982,4.3251,1748135,0
2008-11-24,4.6936,4.8411,4.5201,4.7254,1505079,0
2008-11-25,4.6726,4.8832,4.6726,4.8675,1110288,0
2008-11-26,4.6992,5.0889,4.6936,5.0838,1110407,0
2008-11-28,5.1889,5.5682,5.173,5.3679,655429,0
2008-12-01,5.1366,5.1366,4.9255,4.9571,1193789,0
2008-12-02,5.1366,5.326,4.9255,5.1153,1260341,0
2008-12-03,5.2047,5.3891,4.9783,5.3786,1685821,0
2008-12-04,5.3466,5.3734,5.1205,5.2734,1348756,0
2008-12-05,5.2099,5.4839,5.0677,5.3891,1272928,0
2008-12-08,5.5209,5.5735,5.2944,5.2944,1334431,0
2008-12-09,5.1679,5.3155,4.9941,5.2521,1260257,0
2008-12-10,5.3101,5.3679,5.1679,5.2419,1277158,0
2008-12-11,5.2419,5.2674,5.0308,5.152,1121413,0
2008-12-12,5.1366,5.1366,4.9623,5.0838,813127,0
2008-12-15,5.0838,5.0838,4.9306,5.0308,1058752,0
2008-12-16,5.0415,5.2575,5.0415,5.2575,1330427,0
2008-12-17,5.1836,5.2151,5.0731,5.2047,1313863,0
2008-12-18,5.2314,5.2314,5.1098,5.173,1213415,0
2008-12-19,5.236,5.2674,5.1627,5.2674,999092,0
2008-12-22,5.2575,5.3466,5.1836,5.2994,1482075,0
2008-12-23,5.2839,5.3573,5.1412,5.2047,1221417,0
2008-12-24,5.2099,5.3362,5.2047,5.3207,1149285,0
2008-12-26,5.2839,5.4259,5.2674,5.3997,761483,0
2008-12-29,5.4684,5.4998,5.1412,5.2944,1356604,0
2008-12-30,5.2674,5.4998,5.236,5.4629,1664910,0
2008-12-31,5.6842,5.6948,5.4415,5.6948,1617282,0
2009-01-02,5.7107,5.9366,5.6684,5.9261,578918,0
2009-01-05,5.9581,6.0583,5.8737,5.9425,883967,0
2009-01-06,6.0477,6.1002,5.8737,6.0949,939300,0
2009-01-07,6.0583,6.0632,5.9214,6.0371,665020,0
2009-01-08,5.9581,6.0212,5.8052,5.9895,773791,0
2009-01-09,5.9631,5.995,5.8632,5.9001,568625,0
2009-01-12,5.9425,5.9472,5.61,5.6842,845726,0
2009-01-13,5.7315,5.7473,5.5523,5.7,1037218,0
2009-01-14,5.5576,5.6209,5.4522,5.5787,1073292,0
2009-01-15,5.5209,5.6158,5.3362,5.5996,868855,0
2009-01-16,5.6631,5.758,5.5946,5.742,865701,0
2009-01-20,5.7211,5.7211,5.4893,5.51,935069,0
2009-01-21,5.5576,5.6893,5.4154,5.6789,979602,0
2009-01-22,5.6631,5.6842,5.563,5.6418,837047,0
2009-01-23,5.5576,5.6684,5.5523,5.6684,540326,0
2009-01-26,5.7107,5.763,5.6684,5.7211,631061,0
2009-01-27,5.6948,5.8156,5.6948,5.7894,660091,0
2009-01-28,5.9321,5.9895,5.8575,5.9895,460229,0
2009-01-29,5.9527,5.9527,5.7525,5.784,557278,0
2009-01-30,5.8896,5.9214,5.61,5.7051,864103,0
2009-02-02,5.6893,5.7894,5.6525,5.758,565724,0
2009-02-03,5.8108,5.8423,5.7473,5.8423,686353,0
2009-02-04,5.8945,5.9001,5.758,5.7948,723685,0
2009-02-05,5.784,6.0057,5.7473,6.0057,670042,0
2009-02-06,6.0212,6.1002,6.0002,6.1002,605795,0
2009-02-09,6.1107,6.1739,6.074,6.1739,764293,0
2009-02-10,6.1371,6.1422,5.9001,6.0057,1012857,0
2009-02-11,5.9527,5.9685,5.8575,5.9425,812771,0
2009-02-12,5.9261,5.9527,5.7315,5.9527,953309,0
2009-02-13,5.9106,5.9581,5.8632,5.9321,701993,0
2009-02-17,5.7107,5.758,5.5891,5.7262,921807,0
2009-02-18,5.5576,5.5576,5.2734,5.2887,806189,0
2009-02-19,5.3362,5.3573,5.1993,5.2944,740679,0
2009-02-20,5.1366,5.152,4.8728,5.0046,1196085,0
2009-02-23,5.0364,5.0415,4.5727,4.6885,1358807,0
2009-02-24,4.8675,4.9675,4.4826,4.9675,1393596,0
2009-02-25,4.9571,5.1469,4.8253,4.9411,765174,0
2009-02-26,5.0308,5.1412,4.9675,5.0889,922156,0
2009-02-27,5.0995,5.1679,4.7567,4.9255,971237,0
2009-03-02,4.7306,4.7994,4.4566,4.609,1821291,0
2009-03-03,4.5622,4.5622,4.2931,4.3987,1949316,0
2009-03-04,4.4884,4.6936,4.4407,4.683,1285230,0
2009-03-05,4.5517,4.609,4.4621,4.5727,1148590,0
2009-03-06,4.4826,4.6255,4.367,4.6255,1392355,0
2009-03-09,4.6255,4.6255,4.2404,4.2883,1029717,0
2009-03-10,4.3409,4.5568,4.3409,4.5306,919467,0
2009-03-11,4.5568,4.6622,4.4826,4.5881,825425,0
2009-03-12,4.6043,4.8253,4.5306,4.8253,714138,0
2009-03-13,4.9046,4.9731,4.8042,4.9731,773078,0
2009-03-16,5.0784,5.0943,4.9097,4.9204,723384,0
2009-03-17,4.8888,5.0046,4.8518,4.9992,778577,0
2009-03-18,4.9941,5.1412,4.9255,5.0995,708342,0
2009-03-19,5.1153,5.1205,4.9046,4.9886,881355,0
2009-03-20,5.0152,5.0152,4.7781,4.8465,693553,0
2009-03-23,4.9783,5.1944,4.9571,5.1889,697814,0
2009-03-24,5.1153,5.2204,5.0308,5.1469,621057,0
2009-03-25,5.173,5.3101,5.1205,5.2469,655422,0
2009-03-26,5.305,5.3466,5.2151,5.2521,781756,0
2009-03-27,5.1889,5.2469,5.1366,5.1993,593084,0
2009-03-30,5.1205,5.1205,4.8623,4.9466,596781,0
2009-03-31,5.0364,5.1993,5.0152,5.1572,604257,0
2009-04-01,5.1366,5.2627,5.0889,5.2258,535146,0
2009-04-02,5.3573,5.4313,5.326,5.4208,661006,0
2009-04-03,5.4259,5.4522,5.2782,5.4471,636781,0
2009-04-06,5.3573,5.3997,5.2419,5.3101,477533,0
2009-04-07,5.2047,5.3101,5.1787,5.2521,580339,0
2009-04-08,5.3101,5.3786,5.1412,5.2994,815633,0
2009-04-09,5.3734,5.4998,5.3679,5.4734,779061,0
2009-04-13,5.4415,5.4629,5.3101,5.4629,726802,0
2009-04-14,5.4471,5.4471,5.305,5.3155,569238,0
2009-04-15,5.326,5.4208,5.305,5.4048,571333,0
2009-04-16,5.4629,5.5523,5.3997,5.5472,669181,0
2009-04-17,5.5314,5.6369,5.51,5.6209,764894,0
2009-04-20,5.563,5.563,5.3997,5.4154,647973,0
2009-04-21,5.4048,5.4839,5.3419,5.4684,711590,0
2009-04-22,5.41,5.5314,5.3891,5.4944,795067,0
2009-04-23,5.5418,5.61,5.4789,5.61,1352958,0
2009-04-24,5.6736,5.6789,5.5946,5.658,872287,0
2009-04-27,5.5946,5.6261,5.5576,5.5682,881818,0
2009-04-28,5.5418,5.5996,5.5314,5.5523,686109,0
2009-04-29,5.61,5.6631,5.5787,5.6314,702507,0
2009-04-30,5.6209,5.7315,5.6158,5.6314,685214,0
2009-05-01,5.6418,5.6842,5.6054,5.6842,487886,0
2009-05-04,5.7,5.784,5.6948,5.784,681288,0
2009-05-05,5.758,5.784,5.7107,5.763,662219,0
2009-05-06,5.8156,5.8575,5.7473,5.8318,1102464,0
2009-05-07,5.7948,5.879,5.763,5.8108,839303,0
2009-05-08,5.8527,5.9106,5.7894,5.8945,688100,0
2009-05-11,5.8215,5.9001,5.8156,5.8737,597401,0
2009-05-12,5.8896,5.9001,5.7996,5.8108,708430,0
2009-05-13,5.8052,5.8052,5.7107,5.742,999735,0
2009-05-14,5.742,5.8215,5.7107,5.7996,762508,0
2009-05-15,5.8215,5.8423,5.742,5.7948,615371,0
2009-05-18,5.8156,6.0057,5.8156,6.0057,902842,0
2009-05-19,6.0212,6.274,6.0212,6.2053,1273668,0
2009-05-20,6.0315,6.0896,5.7948,5.8737,1042180,0
2009-05-21,5.8263,5.8369,5.61,5.7107,1007172,0
2009-05-22,5.763,5.7738,5.6525,5.7051,600262,0
2009-05-26,5.7155,5.8527,5.7051,5.7894,1045967,0
2009-05-27,5.7738,5.8318,5.5682,5.5891,1428683,0
2009-05-28,5.6631,5.7262,5.5996,5.7107,1244013,0
2009-05-29,5.7685,5.8108,5.5891,5.7315,1422389,0
2009-06-01,5.8052,5.9425,5.7791,5.9157,1681943,0
2009-06-02,5.8684,6.0423,5.8156,6.0423,1387695,0
2009-06-03,6.0106,6.0106,5.8052,5.8945,1297998,0
2009-06-04,5.9106,6.0845,5.8575,6.0845,1020417,0
2009-06-05,6.1422,6.1844,5.9895,6.1002,882902,0
2009-06-08,6.0896,6.0896,5.8527,5.9685,843168,0
2009-06-09,5.9581,5.9738,5.8527,5.9055,872052,0
2009-06-10,5.9425,5.9472,5.7948,5.8472,762474,0
2009-06-11,5.8527,5.9581,5.8472,5.9001,649194,0
2009-06-12,5.9001,5.9685,5.8369,5.9472,595789,0
2009-06-15,5.8945,5.9055,5.7894,5.8737,664271,0
2009-06-16,5.9055,5.9157,5.8156,5.8842,729277,0
2009-06-17,5.8575,5.8575,5.784,5.8472,526655,0
2009-06-18,5.8472,5.9631,5.8369,5.9001,555711,0
2009-06-19,6.0057,6.1107,5.9157,6.1107,1171881,0
2009-06-22,6.0477,6.0477,5.9321,5.995,751004,0
2009-06-23,6.0477,6.0845,5.9157,5.9321,659081,0
2009-06-24,5.995,6.0266,5.9055,5.9581,633936,0
2009-06-25,5.9685,6.0632,5.9472,6.0423,560472,0
2009-06-26,6.0315,6.0477,6.0057,6.0266,441788,0
2009-06-29,6.0949,6.1844,6.0371,6.1844,623164,0
2009-06-30,6.1794,6.1897,6.1267,6.1897,680570,0
2009-07-01,6.1844,6.2843,6.1687,6.2374,579596,0
2009-07-02,6.1897,6.2424,6.1316,6.2424,440456,0
2009-07-06,6.1739,6.1739,6.0845,6.1529,540609,0
2009-07-07,6.1529,6.1529,5.9472,5.9895,478902,0
2009-07-08,6.0002,6.0002,5.8945,5.9366,616009,0
2009-07-09,5.9527,6.0106,5.9157,5.9366,517069,0
2009-07-10,5.9425,6.4533,5.9321,6.0688,550097,0
2009-07-13,6.1107,6.2053,6.0371,6.1844,639361,0
2009-07-14,6.2161,6.2843,6.1107,6.2843,712116,0
2009-07-15,6.3268,6.4954,6.3215,6.4901,1030491,0
2009-07-16,6.5009,6.6324,6.4533,6.6009,740000,0
2009-07-17,6.5532,6.69,6.522,6.69,899607,0
2009-07-20,6.7589,6.7589,6.6796,6.69,815891,0
2009-07-21,6.8115,6.8115,6.5847,6.6324,1005991,0
2009-07-22,6.5847,6.6219,6.4479,6.5009,1087295,0
2009-07-23,6.427,6.6009,6.427,6.5322,840750,0
2009-07-24,6.522,6.5266,6.4479,6.5159,777997,0
2009-07-27,6.4848,6.5638,6.4692,6.522,693672,0
2009-07-28,6.5114,6.5847,6.4901,6.569,786196,0
2009-07-29,6.5532,6.6116,6.4797,6.5114,571822,0
2009-07-30,6.5532,6.6748,6.5532,6.6537,811472,0
2009-07-31,6.6431,6.7429,6.6431,6.6796,776503,0
2009-08-03,6.6057,6.7905,6.6057,6.7905,811336,0
2009-08-04,6.7905,6.9114,6.7589,6.9114,998834,0
2009-08-05,6.9114,6.9224,6.7953,6.8483,655465,0
2009-08-06,6.9224,6.9224,6.6851,6.7322,900386,0
2009-08-07,6.8059,6.8165,6.7218,6.8165,840206,0
2009-08-10,6.8536,6.8903,6.7905,6.8589,701966,0
2009-08-11,6.8009,6.8325,6.6164,6.6796,678054,0
2009-08-12,6.7218,6.7743,6.6585,6.7218,908972,0
2009-08-13,6.7695,6.8432,6.7376,6.8165,766667,0
2009-08-14,6.822,6.822,6.6851,6.7589,597432,0
2009-08-17,6.6641,6.7005,6.5743,6.6851,839544,0
2009-08-18,6.7847,6.8536,6.706,6.8432,930720,0
2009-08-19,6.7905,6.8956,6.7743,6.8589,905387,0
2009-08-20,6.6641,6.6641,6.5638,6.6164,966065,0
2009-08-21,6.6796,6.6851,6.5114,6.5427,943641,0
2009-08-24,6.6057,6.6324,6.432,6.4375,874514,0
2009-08-25,6.5266,6.5954,6.4638,6.4901,867661,0
2009-08-26,6.4426,6.5798,6.4426,6.5427,922748,0
2009-08-27,6.5532,6.5847,6.5009,6.5322,738350,0
2009-08-28,6.5905,6.6219,6.5376,6.6164,707238,0
2009-08-31,6.6116,6.69,6.5532,6.5847,990362,0
2009-09-01,6.5427,6.6748,6.5427,6.5586,1079071,0
2009-09-02,6.548,6.5638,6.4533,6.4744,921713,0
2009-09-03,6.4901,6.5532,6.4901,6.5322,580118,0
2009-09-04,6.5376,6.569,6.522,6.5532,678287,0
2009-09-08,6.6268,6.6585,6.5743,6.6375,621262,0
2009-09-09,6.6537,6.7847,6.6431,6.7639,900248,0
2009-09-10,6.7484,6.7639,6.6957,6.7484,637233,0
2009-09-11,6.7272,6.8059,6.7168,6.7905,752820,0
2009-09-14,6.7743,6.8801,6.7484,6.8744,699398,0
2009-09-15,6.8378,6.9273,6.8165,6.8432,1020106,0
2009-09-16,6.8801,6.9955,6.8536,6.9273,910747,0
2009-09-17,6.9536,7.0333,6.8744,7.0333,752540,0
2009-09-18,7.0168,7.0383,6.9273,6.9851,790237,0
2009-09-21,6.9584,6.9584,6.8536,6.8589,623281,0
2009-09-22,6.9009,6.9224,6.7743,6.8483,718831,0
2009-09-23,6.8483,6.9009,6.822,6.8589,855685,0
2009-09-24,6.7589,6.8852,6.6375,6.69,781168,0
2009-09-25,6.7113,6.7113,6.6268,6.6268,613004,0
2009-09-28,6.6431,6.7532,6.6431,6.7322,520411,0
2009-09-29,6.7376,6.8059,6.706,6.8059,562950,0
2009-09-30,6.8115,6.8325,6.706,6.7429,793047,0
2009-10-01,6.7639,6.7695,6.5586,6.6641,614475,0
2009-10-02,6.5427,6.5638,6.3478,6.5376,856735,0
2009-10-05,6.5322,6.6375,6.5322,6.6375,656217,0
2009-10-06,6.6957,6.7322,6.6268,6.6957,743991,0
2009-10-07,6.6957,6.7376,6.6481,6.7218,788105,0
2009-10-08,6.7799,6.8432,6.7429,6.7695,810862,0
2009-10-09,6.7695,6.8483,6.7168,6.8325,545451,0
2009-10-12,6.8956,6.8956,6.7639,6.8325,513826,0
2009-10-13,6.8378,6.9114,6.7639,6.9114,549700,0
2009-10-14,6.9802,6.9802,6.8744,6.9484,709893,0
2009-10-15,6.9273,6.9693,6.8744,6.9693,462229,0
2009-10-16,6.9273,6.9693,6.9009,6.9693,561633,0
2009-10-19,6.9742,7.0006,6.9484,7.0006,497613,0
2009-10-20,6.9955,7.0383,6.9693,7.0383,652267,0
2009-10-21,7.0484,7.0899,6.9693,6.9742,677254,0
2009-10-22,7.0062,7.0795,6.9536,7.0588,659080,0
2009-10-23,7.1009,7.1009,6.9904,6.9904,608311,0
2009-10-26,7.0436,7.0964,6.9114,6.9536,689627,0
2009-10-27,6.9742,6.9904,6.8589,6.8801,648640,0
2009-10-28,6.8643,6.8903,6.6116,6.6748,751463,0
2009-10-29,6.7168,6.8483,6.7168,6.8483,592149,0
2009-10-30,6.8589,6.8956,6.569,6.569,973889,0
2009-11-02,6.5322,6.8059,6.4112,6.7113,692179,0
2009-11-03,6.6641,6.7905,6.6324,6.7799,506151,0
2009-11-04,6.8643,6.8852,6.7639,6.7639,574193,0
2009-11-05,6.8483,6.8852,6.8059,6.8801,529122,0
2009-11-06,6.8483,6.9742,6.8325,6.9382,645680,0
2009-11-09,6.9802,7.0643,6.9802,7.0383,699020,0
2009-11-10,7.0643,7.085,7.0062,7.085,717632,0
2009-11-11,7.1391,7.1581,7.0795,7.1285,672593,0
2009-11-12,7.0685,7.1629,7.0643,7.085,628795,0
2009-11-13,7.1285,7.1285,7.0643,7.1112,951351,0
2009-11-16,7.1539,7.2383,7.1539,7.196,1011071,0
2009-11-17,7.2064,7.2628,7.1494,7.2584,908504,0
2009-11-18,7.2628,7.2734,7.2064,7.2584,1107465,0
2009-11-19,7.022,7.022,6.8325,6.9382,1101008,0
2009-11-20,6.8643,6.8956,6.7905,6.8536,769852,0
2009-11-23,6.9062,6.9955,6.8744,6.8903,783887,0
2009-11-24,6.9432,7.0062,6.9062,7.0006,1121297,0
2009-11-25,7.0333,7.0484,6.9802,6.9955,694807,0
2009-11-27,6.8483,7.0588,6.8483,7.0588,377585,0
2009-11-30,7.0484,7.1009,6.9955,7.054,1018240,0
2009-12-01,7.0795,7.1009,7.0333,7.0588,834798,0
2009-12-02,7.0685,7.0964,6.9955,7.0168,926983,0
2009-12-03,7.0273,7.0383,6.8165,6.8432,1093406,0
2009-12-04,6.9114,6.9802,6.8271,6.9009,908447,0
2009-12-07,6.9584,6.9644,6.8483,6.9273,707721,0
2009-12-08,6.822,6.9224,6.8165,6.8956,770159,0
2009-12-09,6.9009,6.9062,6.8271,6.8432,888566,0
2009-12-10,6.9062,6.9484,6.8483,6.9114,829605,0
2009-12-11,6.9484,6.9802,6.9114,6.9273,659378,0
2009-12-14,6.9382,7.1285,6.9382,7.1285,963817,0
2009-12-15,7.1112,7.1539,7.0588,7.1494,935611,0
2009-12-16,7.1444,7.1906,7.0744,7.0964,805420,0
2009-12-17,7.0899,7.0899,7.0117,7.0273,699131,0
2009-12-18,7.022,7.1112,7.0062,7.0588,677604,0
2009-12-21,7.1444,7.1494,7.022,7.0333,712206,0
2009-12-22,7.0383,7.0795,7.0062,7.0795,671149,0
2009-12-23,7.0744,7.0744,7.0006,7.0062,824443,0
2009-12-24,6.9693,7.0795,6.9693,7.0273,366347,0
2009-12-28,7.1069,7.1069,6.9432,6.9851,782610,0
2009-12-29,7.022,7.022,6.8271,6.8483,1352988,0
2009-12-30,6.8694,6.9009,6.8059,6.8744,932146,0
2009-12-31,6.9169,6.9169,6.8536,6.9169,532850,0
2010-01-04,6.9114,7.0117,6.8903,7.0062,1080583,0
2010-01-05,7.0436,7.1009,7.0006,7.1009,890962,0
2010-01-06,7.0795,7.1539,7.0588,7.1332,766440,0
2010-01-07,7.1539,7.1688,7.1009,7.1629,803790,0
2010-01-08,7.1494,7.1741,7.0899,7.1629,751041,0
2010-01-11,7.2064,7.2628,7.1178,7.2328,839341,0
2010-01-12,7.201,7.2441,7.1494,7.201,864898,0
2010-01-13,7.201,7.2852,7.201,7.2798,704182,0
2010-01-14,7.3237,7.358,7.2906,7.344,739879,0
2010-01-15,7.344,7.358,6.9169,6.9851,2657150,0
2010-01-19,6.9432,7.054,6.8801,7.0383,1129592,0
2010-01-20,6.9955,7.0588,6.9851,7.0484,1015896,0
2010-01-21,7.0588,7.1332,6.9484,7.0062,1370679,0
2010-01-22,7.0062,7.0117,6.8009,6.8271,1197999,0
2010-01-25,6.8115,6.9382,6.8115,6.8956,827401,0
2010-01-26,6.5905,6.9273,6.5905,6.8115,1030397,0
2010-01-27,6.8432,6.8432,6.6219,6.7532,986643,0
2010-01-28,6.8271,7.3743,6.4533,6.6324,1631512,0
2010-01-29,6.6537,6.7376,6.5954,6.6431,835038,0
2010-02-01,6.7322,6.8009,6.6641,6.7905,901636,0
2010-02-02,6.7953,6.9484,6.7799,6.9484,905683,0
2010-02-03,6.9382,6.9536,6.8694,6.9273,661139,0
2010-02-04,6.8589,6.8643,6.6796,6.69,1319839,0
2010-02-05,6.69,6.69,6.1897,6.5322,2722541,0
2010-02-08,6.5427,6.6481,6.4533,6.5376,1080242,0
2010-02-09,6.5847,6.706,6.5743,6.706,919410,0
2010-02-10,6.7113,6.7639,6.6324,6.7484,615020,0
2010-02-11,6.7799,6.9273,6.7218,6.8852,783946,0
2010-02-12,6.7847,6.8903,6.7847,6.8801,596032,0
2010-02-16,6.9009,6.9802,6.8903,6.9536,1178981,0
2010-02-17,6.822,6.822,6.6431,6.7005,962171,0
2010-02-18,6.706,6.706,6.6641,6.6748,786450,0
2010-02-19,6.6851,6.7532,6.6585,6.7532,695889,0
2010-02-22,6.7953,6.7953,6.6641,6.69,822229,0
2010-02-23,6.7168,6.7272,6.5954,6.6431,1190377,0
2010-02-24,6.6431,6.7376,6.6431,6.7113,666178,0
2010-02-25,6.6431,6.9114,6.5954,6.9114,844129,0
2010-02-26,6.8271,6.8956,6.7743,6.8059,1016426,0
2010-03-01,6.8536,6.8744,6.7743,6.7847,893266,0
2010-03-02,6.8643,6.8643,6.7847,6.822,554858,0
2010-03-03,6.8483,6.8852,6.7589,6.8483,766377,0
2010-03-04,6.8378,6.8643,6.8165,6.8589,597722,0
2010-03-05,6.9009,6.9693,6.8744,6.9536,761710,0
2010-03-08,6.9484,6.9484,6.8956,6.9382,652926,0
2010-03-09,6.9062,6.9904,6.9009,6.9584,743443,0
2010-03-10,6.9851,7.0006,6.9326,6.9742,777278,0
2010-03-11,6.9536,6.9644,6.8956,6.9484,811746,0
2010-03-12,6.9693,6.9802,6.8956,6.9169,585950,0
2010-03-15,6.9326,6.9382,6.8536,6.9114,708192,0
2010-03-16,6.9536,6.9644,6.9114,6.9432,614614,0
2010-03-17,6.9802,7.0006,6.9273,6.9273,628385,0
2010-03-18,6.9432,6.9742,6.9169,6.9693,474088,0
2010-03-19,6.9584,6.9851,6.8852,6.9224,667203,0
2010-03-22,6.8903,6.9693,6.8744,6.9224,569248,0
2010-03-23,6.9693,6.9693,6.8852,6.9273,661828,0
2010-03-24,6.8903,6.9326,6.8694,6.9169,540621,0
2010-03-25,6.9484,6.9955,6.8643,6.8903,735297,0
2010-03-26,6.9273,6.9484,6.8643,6.9273,628134,0
2010-03-29,6.9742,6.9851,6.9432,6.9802,555290,0
2010-03-30,7.0062,7.0273,6.9644,7.0006,579760,0
2010-03-31,6.9904,7.022,6.9584,7.0062,528403,0
2010-04-01,7.0643,7.1178,7.0436,7.1178,508049,0
2010-04-05,7.0899,7.1332,7.0588,7.0685,699622,0
2010-04-06,7.0588,7.0899,7.0383,7.0685,676183,0
2010-04-07,7.054,7.0744,7.0062,7.0484,655745,0
2010-04-08,7.0117,7.085,6.9802,7.0795,647493,0
2010-04-09,7.085,7.1009,7.054,7.0795,614627,0
2010-04-12,7.1069,7.1539,7.1009,7.1494,631550,0
2010-04-13,7.1494,7.1539,7.0744,7.0964,632243,0
2010-04-14,7.1224,7.196,7.0964,7.196,615855,0
2010-04-15,7.1793,7.2232,7.1332,7.1906,661044,0
2010-04-16,7.1853,7.1906,7.0333,7.0685,869595,0
2010-04-19,7.0588,7.1009,6.9536,7.085,630260,0
2010-04-20,7.1069,7.1444,7.0899,7.1009,668275,0
2010-04-21,7.1112,7.1285,7.0484,7.0588,729259,0
2010-04-22,7.0383,7.1178,7.0168,7.1069,802058,0
2010-04-23,7.1178,7.1391,7.0795,7.1391,576492,0
2010-04-26,7.1539,7.1581,7.0964,7.1285,699198,0
2010-04-27,7.0964,7.1332,7.0168,7.022,815325,0
2010-04-28,7.0795,7.0964,7.0006,7.0795,829281,0
2010-04-29,7.1332,7.2125,7.0964,7.2125,655572,0
2010-04-30,7.2328,7.2328,7.0964,7.0964,672560,0
2010-05-03,7.1581,7.1793,7.1178,7.1629,661704,0
2010-05-04,7.1112,7.1112,6.9742,7.0062,763322,0
2010-05-05,6.8852,6.9742,6.8009,6.8903,797110,0
2010-05-06,6.8852,6.9009,2.5919,6.4007,3285272,0
2010-05-07,6.3215,6.427,5.9425,6.3585,1832556,0
2010-05-10,6.6375,6.8694,6.6057,6.8325,1496844,0
2010-05-11,6.6481,6.9536,6.6481,6.8956,1120775,0
2010-05-12,6.9382,7.0273,6.9114,7.022,934048,0
2010-05-13,7.0273,7.0795,6.9851,7.0062,1041598,0
2010-05-14,6.9802,6.9802,6.8059,6.9169,778994,0
2010-05-17,6.9644,6.9742,6.6796,6.7953,1052619,0
2010-05-18,6.8903,6.8956,6.6748,6.6796,931875,0
2010-05-19,6.4954,6.4954,6.1638,6.2478,1367556,0
2010-05-20,6.1316,6.1316,5.8052,5.8896,1996756,0
2010-05-21,5.7473,6.0057,5.6474,5.9425,1026575,0
2010-05-24,5.9366,6.0002,5.8423,5.8575,766783,0
2010-05-25,5.7211,5.9214,5.6314,5.9157,1423829,0
2010-05-26,6.0002,6.0526,5.9261,5.9581,768263,0
2010-05-27,6.0583,6.2794,6.0583,6.2637,754969,0
2010-05-28,6.3478,6.3794,6.1371,6.1739,1189015,0
2010-06-01,6.074,6.1844,6.0583,6.0632,691177,0
2010-06-02,6.0793,6.1476,6.0315,6.1371,687316,0
2010-06-03,6.1794,6.2217,6.1476,6.2006,614809,0
2010-06-04,6.074,6.1581,5.9581,6.0212,612577,0
2010-06-07,6.0632,6.074,5.8472,5.879,689995,0
2010-06-08,5.8842,5.9631,5.7996,5.9631,726736,0
2010-06-09,6.0212,6.0526,5.9261,5.9321,503819,0
2010-06-10,5.995,6.0949,5.9738,6.0477,671590,0
2010-06-11,6.0057,6.1107,5.995,6.0688,596577,0
2010-06-14,6.1638,6.1638,6.0688,6.0949,668584,0
2010-06-15,6.1529,6.2161,6.116,6.2053,564230,0
2010-06-16,6.1844,6.2637,6.1638,6.2637,612992,0
2010-06-17,6.2685,6.3004,6.1371,6.1739,601814,0
2010-06-18,6.1794,6.2478,6.1794,6.1897,516907,0
2010-06-21,6.3004,6.3215,6.1371,6.1844,822582,0
2010-06-22,6.2217,6.2582,6.0266,6.0583,772820,0
2010-06-23,6.0583,6.0896,6.0002,6.0315,734178,0
2010-06-24,5.995,6.0371,5.9106,5.9157,870977,0
2010-06-25,5.9214,6.0002,5.8945,6.0002,751680,0
2010-06-28,6.0057,6.0423,5.9261,5.9472,628468,0
2010-06-29,5.8737,5.8896,5.7155,5.7685,1013121,0
2010-06-30,5.7766,5.8036,5.6794,5.7064,911305,0
2010-07-01,5.7,5.7107,5.5576,5.6418,1236925,0
2010-07-02,5.6261,5.6684,5.563,5.6158,964432,0
2010-07-06,5.6736,5.7315,5.5946,5.6369,583103,0
2010-07-07,5.6209,5.8156,5.6209,5.8156,801099,0
2010-07-08,5.8263,5.9001,5.8108,5.9001,710102,0
2010-07-09,5.9055,6.0002,5.8737,6.0002,642621,0
2010-07-12,5.9895,6.0002,5.9214,5.9425,707146,0
2010-07-13,6.0212,6.0423,5.9844,6.0106,675607,0
2010-07-14,6.0212,6.1316,5.995,6.0896,1279949,0
2010-07-15,6.121,6.1581,6.0162,6.1581,819983,0
2010-07-16,6.1476,6.1529,6.0057,6.0632,807357,0
2010-07-19,6.0896,6.0896,5.9895,6.0526,689475,0
2010-07-20,5.9895,6.1581,5.9844,6.1371,807946,0
2010-07-21,6.1476,6.2006,6.074,6.1107,882678,0
2010-07-22,6.1739,6.3107,6.1739,6.2951,994770,0
2010-07-23,6.2951,6.3532,6.2637,6.3478,744111,0
2010-07-26,6.369,6.369,6.3058,6.3478,774199,0
2010-07-27,6.3741,6.3741,6.1844,6.1897,1131359,0
2010-07-28,6.2006,6.2424,6.0423,6.0526,1313896,0
2010-07-29,6.1002,6.1422,5.9844,6.1267,1209734,0
2010-07-30,6.1107,6.2685,6.0632,6.2582,786522,0
2010-08-02,6.3215,6.4112,6.3215,6.4112,1121230,0
2010-08-03,6.4007,6.4638,6.3741,6.4161,718011,0
2010-08-04,6.427,6.4901,6.427,6.4901,819863,0
2010-08-05,6.4692,6.4692,6.4112,6.4533,547794,0
2010-08-06,6.3955,6.4744,6.3955,6.4692,664496,0
2010-08-09,6.4744,6.4954,6.4638,6.4901,858841,0
2010-08-10,6.4744,6.4744,6.3955,6.4375,784271,0
2010-08-11,6.3585,6.3794,6.2053,6.2685,891764,0
2010-08-12,6.2161,6.3162,6.1897,6.2794,643436,0
2010-08-13,6.3004,6.369,6.2161,6.2582,692275,0
2010-08-16,6.2685,6.3585,6.2424,6.3532,698839,0
2010-08-17,6.4112,6.4797,6.3848,6.4638,1159184,0
2010-08-18,6.4797,6.4797,6.4218,6.4375,949180,0
2010-08-19,6.4375,6.4479,6.3585,6.3636,1036869,0
2010-08-20,6.1638,6.1739,6.0371,6.1316,952685,0
2010-08-23,6.1794,6.1948,5.9895,6.0106,730938,0
2010-08-24,5.979,5.979,5.9001,5.9106,984706,0
2010-08-25,5.8945,5.9527,5.8423,5.9261,1238855,0
2010-08-26,5.9738,6.0106,5.8842,5.9055,825162,0
2010-08-27,5.9261,5.9527,5.8632,5.9425,396058,0
2010-08-30,5.9157,5.9738,5.8737,5.8896,639722,0
2010-08-31,5.9174,6.0198,5.9008,5.9282,872292,0
2010-09-01,5.9844,6.0793,5.9738,5.995,761323,0
2010-09-02,5.995,6.0371,5.9472,5.995,1207687,0
2010-09-03,6.0371,6.0583,6.0057,6.0315,608074,0
2010-09-07,5.995,6.0162,5.9738,6.0002,581807,0
2010-09-08,6.0423,6.0583,5.9844,6.0477,726806,0
2010-09-09,6.074,6.1107,6.0477,6.0688,717528,0
2010-09-10,6.0793,6.1371,6.074,6.1371,562516,0
2010-09-13,6.1687,6.1844,6.116,6.1581,841019,0
2010-09-14,6.1581,6.2006,6.1316,6.1739,572873,0
2010-09-15,6.1581,6.1948,6.1371,6.1638,621157,0
2010-09-16,6.1794,6.1948,6.1422,6.1844,596860,0
2010-09-17,6.2053,6.211,6.1371,6.1794,420019,0
2010-09-20,6.2006,6.2267,6.1739,6.2053,682724,0
2010-09-21,6.2053,6.2161,6.1371,6.1844,933927,0
2010-09-22,6.1897,6.2053,6.116,6.1529,843255,0
2010-09-23,6.1267,6.1687,6.1002,6.121,846741,0
2010-09-24,6.1794,6.211,6.1687,6.1897,526581,0
2010-09-27,6.1948,6.2006,6.1371,6.1422,683671,0
2010-09-28,6.1581,6.1794,6.1056,6.1581,920703,0
2010-09-29,6.1638,6.1687,6.116,6.1476,905770,0
2010-09-30,6.1794,6.2006,6.121,6.1476,969005,0
2010-10-01,6.1844,6.1948,6.1529,6.1844,488251,0
2010-10-04,6.1529,6.1529,6.074,6.1107,879135,0
2010-10-05,6.1476,6.2217,6.1476,6.2006,945952,0
2010-10-06,6.2267,6.2267,6.1687,6.211,636504,0
2010-10-07,6.2531,6.2531,6.1638,6.232,733895,0
2010-10-08,6.2267,6.2582,6.211,6.232,501375,0
2010-10-11,6.232,6.2685,6.232,6.2531,689556,0
2010-10-12,6.2478,6.3004,6.2161,6.2951,724226,0
2010-10-13,6.3107,6.3478,6.2903,6.2951,1103833,0
2010-10-14,6.2951,6.2951,6.121,6.1638,2354313,0
2010-10-15,6.2006,6.2006,6.1267,6.1638,1140213,0
2010-10-18,6.1638,6.1897,6.1267,6.1581,1140398,0
2010-10-19,6.116,6.1371,6.0583,6.0896,1553251,0
2010-10-20,6.1107,6.1371,6.0845,6.1056,1256342,0
2010-10-21,6.1316,6.1794,6.0845,6.1107,1120555,0
2010-10-22,6.116,6.1371,6.0845,6.1316,874351,0
2010-10-25,6.1687,6.211,6.1316,6.1581,1150289,0
2010-10-26,6.1371,6.1687,6.121,6.1316,1218149,0
2010-10-27,6.121,6.1476,6.0632,6.1476,1185819,0
2010-10-28,6.1581,6.1687,6.0896,6.1316,1055017,0
2010-10-29,6.1393,6.1448,6.1057,6.1224,852513,0
2010-11-01,6.1581,6.1581,6.0949,6.116,1060480,0
2010-11-02,6.1581,6.1794,6.1316,6.1739,791864,0
2010-11-03,6.1794,6.2217,6.1687,6.211,963620,0
2010-11-04,6.2582,6.3058,6.2267,6.3058,1177056,0
2010-11-05,6.3162,6.3532,6.3004,6.3532,889452,0
2010-11-08,6.3058,6.3425,6.3004,6.3425,805295,0
2010-11-09,6.3532,6.369,6.2951,6.3215,797111,0
2010-11-10,6.332,6.3425,6.2582,6.3162,891100,0
2010-11-11,6.2843,6.3058,6.2374,6.3004,775956,0
2010-11-12,6.2794,6.3004,6.1687,6.2161,944921,0
2010-11-15,6.232,6.2794,6.2161,6.232,765376,0
2010-11-16,6.2161,6.2161,6.1002,6.1316,1174160,0
2010-11-17,6.1371,6.1794,6.116,6.1581,1087322,0
2010-11-18,6.211,6.2637,6.2006,6.2531,1442041,0
2010-11-19,6.0315,6.1316,5.979,6.1316,2115995,0
2010-11-22,6.0949,6.121,6.0315,6.0845,1377919,0
2010-11-23,6.0162,6.0845,5.9895,6.0315,1499328,0
2010-11-24,6.0845,6.0896,6.0212,6.0266,969825,0
2010-11-26,6.0212,6.0315,5.9895,5.9895,338001,0
2010-11-29,5.979,6.0002,5.9366,6.0002,865006,0
2010-11-30,5.9714,6.0037,5.9447,5.9768,1204925,0
2010-12-01,6.0315,6.0423,5.9844,6.0315,1140444,0
2010-12-02,6.0632,6.1002,6.0315,6.0845,988634,0
2010-12-03,6.0526,6.1107,6.0477,6.1107,705883,0
2010-12-06,6.1056,6.1316,6.074,6.1267,895368,0
2010-12-07,6.1897,6.1897,6.0845,6.1107,1144774,0
2010-12-08,6.116,6.121,6.0212,6.0315,1058048,0
2010-12-09,6.0212,6.0526,6.0106,6.0477,1330760,0
2010-12-10,6.0688,6.074,5.9261,6.0057,2387203,0
2010-12-13,6.0212,6.0212,5.8684,5.8896,1284354,0
2010-12-14,5.8896,5.9472,5.8684,5.9001,1229552,0
2010-12-15,5.7473,5.8472,5.7262,5.7315,4674327,0
2010-12-16,5.7051,5.8108,5.6789,5.742,2612274,0
2010-12-17,5.7367,5.7525,5.7,5.7473,1825963,0
2010-12-20,5.742,5.7738,5.7051,5.7738,1556335,0
2010-12-21,5.7685,5.7894,5.7211,5.742,1921817,0
2010-12-22,5.742,5.8215,5.7315,5.8215,1962140,0
2010-12-23,5.7996,5.8318,5.7367,5.7894,1553746,0
2010-12-27,5.7791,5.7948,5.758,5.784,1331837,0
2010-12-28,5.7948,5.8052,5.763,5.7948,1869462,0
2010-12-29,5.7931,5.8574,5.7822,5.8309,1663509,0
2010-12-30,5.8093,5.9496,5.8093,5.9496,2840331,0
2010-12-31,5.9119,5.9583,5.9062,5.9583,1446105,0
2011-01-03,5.979,6.0477,5.9685,6.0477,1326041,0
2011-01-04,6.0315,6.0583,5.979,6.0583,1248732,0
2011-01-05,5.9895,6.0688,5.9631,6.0583,1280435,0
2011-01-06,6.074,6.074,5.995,6.0057,1145306,0
2011-01-07,6.0315,6.0477,5.9581,6.0162,753100,0
2011-01-10,6.0002,6.0002,5.9685,5.9844,621429,0
2011-01-11,6.0212,6.0212,5.9685,5.9738,948817,0
2011-01-12,6.0106,6.0162,5.9527,5.9581,1106234,0
2011-01-13,5.9631,6.0057,5.9261,5.9738,1318968,0
2011-01-14,5.9527,5.9844,5.9366,5.9844,1050234,0
2011-01-18,5.995,6.0212,5.9685,6.0002,932528,0
2011-01-19,6.0057,6.0266,5.9261,5.9321,1250084,0
2011-01-20,5.9366,5.9527,5.8737,5.9527,845430,0
2011-01-21,5.9581,5.9844,5.9366,5.9366,662929,0
2011-01-24,5.9425,5.995,5.9214,5.995,798066,0
2011-01-25,5.9631,5.995,5.9425,5.9895,898374,0
2011-01-26,5.9738,6.0266,5.9738,6.0106,897480,0
2011-01-27,6.0106,6.0477,6.0002,6.0477,643747,0
2011-01-28,6.0371,6.0423,5.9472,5.9631,722969,0
2011-01-31,5.9639,5.9928,5.9408,5.9639,970294,0
2011-02-01,6.0002,6.0423,5.979,6.0423,922092,0
2011-02-02,6.0315,6.0845,6.0212,6.0526,991875,0
2011-02-03,6.0106,6.0845,6.0106,6.0793,682340,0
2011-02-04,6.0632,6.074,6.0315,6.0423,520882,0
2011-02-07,6.0632,6.074,6.0423,6.0477,670128,0
2011-02-08,6.0477,6.0896,6.0423,6.0896,660923,0
2011-02-09,6.0526,6.074,6.0371,6.0688,930428,0
2011-02-10,6.0212,6.074,6.0106,6.0266,1000738,0
2011-02-11,6.0002,6.0526,5.9895,6.0423,622830,0
2011-02-14,6.0371,6.0793,6.0162,6.0793,968990,0
2011-02-15,6.074,6.0845,6.0583,6.0583,1457158,0
2011-02-16,5.9321,5.9472,5.9001,5.9214,1303569,0
2011-02-18,5.8945,5.9157,5.8842,5.9055,946390,0
2011-02-22,5.8575,5.8684,5.758,5.7894,1163974,0
2011-02-23,5.7996,5.8263,5.7,5.7262,1268610,0
2011-02-24,5.7155,5.742,5.6893,5.7315,976493,0
2011-02-25,5.7315,5.7948,5.7211,5.7948,741489,0
2011-02-28,5.8201,5.8525,5.7931,5.8036,1081985,0
2011-03-01,5.8263,5.8318,5.7685,5.7791,1524403,0
2011-03-02,5.7685,5.8156,5.7367,5.7996,1361828,0
2011-03-03,5.8215,5.8575,5.8108,5.8263,1263554,0
2011-03-04,5.8052,5.8263,5.7948,5.8215,1208538,0
2011-03-07,5.8215,5.8423,5.7791,5.8052,1123986,0
2011-03-08,5.7791,5.8318,5.7791,5.8318,1102053,0
2011-03-09,5.8052,5.8369,5.784,5.8263,1410800,0
2011-03-10,5.7894,5.7948,5.7367,5.7473,962444,0
2011-03-11,5.7367,5.758,5.7107,5.7262,1008514,0
2011-03-14,5.6948,5.7107,5.6314,5.7,1006404,0
2011-03-15,5.5523,5.6948,5.3838,5.6948,1927516,0
2011-03-16,5.6525,5.658,5.5155,5.5418,1081624,0
2011-03-17,5.6038,5.6361,5.5602,5.5932,653580,0
2011-03-18,5.61,5.6684,5.5996,5.6261,450084,0
2011-03-21,5.6684,5.7211,5.6525,5.6842,553048,0
2011-03-22,5.7,5.7051,5.6525,5.6842,642044,0
2011-03-23,5.6789,5.7051,5.6525,5.6842,738380,0
2011-03-24,5.6842,5.7262,5.6842,5.7107,1198456,0
2011-03-25,5.7262,5.763,5.7051,5.7367,832693,0
2011-03-28,5.758,5.7685,5.7211,5.7211,950928,0
2011-03-29,5.7473,5.763,5.7107,5.763,934850,0
2011-03-30,5.7738,5.8052,5.758,5.7738,837569,0
2011-03-31,5.7908,5.7965,5.7559,5.7965,1006575,0
2011-04-01,5.8052,5.8215,5.7894,5.8108,1376176,0
2011-04-04,5.8108,5.8318,5.7894,5.8215,1153889,0
2011-04-05,5.8052,5.8575,5.7948,5.8527,1116619,0
2011-04-06,5.8632,5.8737,5.8527,5.8632,1110232,0
2011-04-07,5.8527,5.8737,5.7996,5.8632,933348,0
2011-04-08,5.8575,5.879,5.8156,5.8369,831760,0
2011-04-11,5.8527,5.8632,5.7996,5.8156,1039885,0
2011-04-12,5.7873,5.7931,5.7497,5.7766,1419757,0
2011-04-13,5.7894,5.7996,5.7473,5.7685,592202,0
2011-04-14,5.7473,5.7791,5.7315,5.7685,651593,0
2011-04-15,5.7685,5.7894,5.758,5.7738,663964,0
2011-04-18,5.7262,5.7315,5.6893,5.7211,791838,0
2011-04-19,5.7262,5.7473,5.7051,5.7473,674853,0
2011-04-20,5.7996,5.8318,5.7948,5.8215,896480,0
2011-04-21,5.8575,5.8737,5.8369,5.8684,863807,0
2011-04-25,5.8575,5.8684,5.8108,5.8369,1139158,0
2011-04-26,5.8632,5.8842,5.8423,5.8737,925218,0
2011-04-27,5.8896,5.9261,5.8737,5.8896,817689,0
2011-04-28,5.8945,5.9106,5.8896,5.9106,765802,0
2011-04-29,5.9178,5.9348,5.9062,5.9348,1001726,0
2011-05-02,5.9581,5.9738,5.9321,5.9425,706234,0
2011-05-03,5.9337,5.9447,5.9008,5.9282,796915,0
2011-05-04,5.9337,5.9337,5.8467,5.8686,849655,0
2011-05-05,5.8201,5.8419,5.771,5.7931,969923,0
2011-05-06,5.8419,5.8632,5.7983,5.8093,848220,0
2011-05-09,5.8156,5.8369,5.7894,5.8318,910757,0
2011-05-10,5.8632,5.8955,5.8525,5.8955,816081,0
2011-05-11,5.8795,5.8795,5.8093,5.8309,1005197,0
2011-05-12,5.7948,5.8684,5.7791,5.8684,971173,0
2011-05-13,5.8467,5.8574,5.7766,5.8309,934123,0
2011-05-16,5.8143,5.8419,5.7822,5.7983,1050404,0
2011-05-17,5.7873,5.8093,5.7604,5.7822,1581274,0
2011-05-18,5.8093,5.8574,5.7931,5.8574,1114436,0
2011-05-19,5.874,5.8795,5.8419,5.8525,1502917,0
2011-05-20,5.8686,5.8849,5.8252,5.8686,1138681,0
2011-05-23,5.771,5.8201,5.771,5.8036,1011456,0
2011-05-24,5.8143,5.8252,5.7766,5.8143,936602,0
2011-05-25,5.7822,5.8467,5.7766,5.8309,1450438,0
2011-05-26,5.8093,5.8574,5.7983,5.8467,1028171,0
2011-05-27,5.8574,5.8955,5.8419,5.8955,885210,0
2011-05-31,5.9553,5.9553,5.8767,5.9265,1162332,0
2011-06-01,5.9067,5.9227,5.8525,5.8795,1377753,0
2011-06-02,5.8849,5.8849,5.8201,5.874,1005990,0
2011-06-03,5.8036,5.8632,5.7931,5.8201,835103,0
2011-06-06,5.8252,5.8361,5.7766,5.7931,893786,0
2011-06-07,5.8252,5.8525,5.7931,5.8419,897524,0
2011-06-08,5.8143,5.8252,5.7657,5.7657,976152,0
2011-06-09,5.771,5.8036,5.7604,5.7873,788352,0
2011-06-10,5.7822,5.7873,5.7173,5.7334,772529,0
2011-06-13,5.6901,5.7173,5.6794,5.7008,1415035,0
2011-06-14,5.7604,5.771,5.7334,5.7657,714214,0
2011-06-15,5.728,5.728,5.6413,5.6471,993644,0
2011-06-16,5.631,5.6755,5.575,5.631,1325193,0
2011-06-17,5.6901,5.7008,5.6198,5.6361,936528,0
2011-06-20,5.6255,5.6794,5.6089,5.6632,754482,0
2011-06-21,5.6686,5.7549,5.6686,5.7497,812219,0
2011-06-22,5.7441,5.7873,5.7173,5.7388,754865,0
2011-06-23,5.674,5.7173,5.6413,5.7173,752763,0
2011-06-24,5.7228,5.7228,5.6413,5.6794,912925,0
2011-06-27,5.6794,5.728,5.6632,5.6901,606719,0
2011-06-28,5.7931,5.8309,5.7441,5.8252,3390134,0
2011-06-29,5.8632,5.8686,5.8201,5.8419,1237447,0
2011-06-30,5.8428,5.9062,5.8312,5.9062,1329749,0
2011-07-01,5.8795,5.939,5.8574,5.939,1071921,0
2011-07-05,5.9174,5.9337,5.874,5.9227,1144674,0
2011-07-06,5.9103,5.9715,5.9046,5.9442,1160333,0
2011-07-07,5.982,6.0198,5.9768,5.9982,705444,0
2011-07-08,5.9282,5.9605,5.9227,5.9605,774484,0
2011-07-11,5.9118,5.9282,5.8632,5.8849,687656,0
2011-07-12,5.8767,5.8822,5.8376,5.8602,735373,0
2011-07-13,5.8686,5.9118,5.8525,5.8574,1096907,0
2011-07-14,5.8795,5.9227,5.7873,5.8093,883664,0
2011-07-15,5.8574,5.8574,5.7873,5.8309,679387,0
2011-07-18,5.8201,5.8201,5.7388,5.7766,792061,0
2011-07-19,5.7984,5.8936,5.7984,5.871,994804,0
2011-07-20,5.8904,5.9008,5.8574,5.8849,1047789,0
2011-07-21,5.939,5.9714,5.9174,5.9714,1038110,0
2011-07-22,5.9663,5.982,5.9227,5.9714,883698,0
2011-07-25,5.9496,5.9663,5.9118,5.9337,893597,0
2011-07-26,5.9328,5.9379,5.8822,5.8878,1068454,0
2011-07-27,5.8686,5.874,5.7549,5.7549,1225088,0
2011-07-28,5.7483,5.7984,5.7035,5.7092,939531,0
2011-07-29,5.6808,5.6982,5.6288,5.652,1349213,0
2011-08-01,5.7766,5.7822,5.6579,5.7173,1556554,0
2011-08-02,5.6809,5.698,5.592,5.5972,1334285,0
2011-08-03,5.5871,5.6147,5.4304,5.5767,1850668,0
2011-08-04,5.5137,5.5137,5.1895,5.2116,3818169,0
2011-08-05,5.2787,5.3121,4.9157,5.1787,2642596,0
2011-08-08,4.9976,5.0087,4.6842,4.722,3127952,0
2011-08-09,4.8033,4.9442,4.6357,4.9381,3065651,0
2011-08-10,4.8681,4.9815,4.814,4.8518,2256859,0
2011-08-11,4.8948,5.1386,4.8734,5.0842,1759149,0
2011-08-12,5.1337,5.1895,5.0949,5.1617,1274100,0
2011-08-15,5.2229,5.3234,5.2116,5.3234,1290780,0
2011-08-16,5.2736,5.3404,5.2453,5.2959,1242155,0
2011-08-17,5.3455,5.374,5.2623,5.3121,1014202,0
2011-08-18,5.2005,5.2005,5.0501,5.089,1367084,0
2011-08-19,4.9883,5.1115,4.9332,4.9332,1366327,0
2011-08-22,5.067,5.089,4.8768,4.8992,1625497,0
2011-08-23,4.9605,5.1003,4.9104,5.1003,1469264,0
2011-08-24,5.0611,5.1787,5.0554,5.1671,1053055,0
2011-08-25,5.1838,5.2005,5.089,5.1227,869086,0
2011-08-26,5.2178,5.2178,5.0163,5.1558,1071734,0
2011-08-29,5.2402,5.2787,5.2229,5.2736,741810,0
2011-08-30,5.2402,5.2848,5.2066,5.2848,992203,0
2011-08-31,5.3689,5.4039,5.2712,5.2882,1102919,0
2011-09-01,5.3009,5.3516,5.2341,5.2341,1076118,0
2011-09-02,5.1322,5.1844,5.1038,5.1154,756314,0
2011-09-06,4.983,5.0949,4.9718,5.0949,989086,0
2011-09-07,5.1671,5.2229,5.1337,5.2229,919154,0
2011-09-08,5.1617,5.2287,5.1447,5.1558,1102371,0
2011-09-09,5.1115,5.1169,4.9995,5.0388,1044557,0
2011-09-12,4.955,5.033,4.938,5.0274,939541,0
2011-09-13,5.0163,5.0779,4.9995,5.0779,690664,0
2011-09-14,5.089,5.1617,5.033,5.1169,744194,0
2011-09-15,5.1671,5.2229,5.1392,5.1895,836941,0
2011-09-16,5.2005,5.2453,5.1787,5.195,621186,0
2011-09-19,5.1227,5.1838,5.089,5.1787,539315,0
2011-09-20,5.1787,5.2287,5.1281,5.1392,942067,0
2011-09-21,5.1337,5.1447,5.0274,5.033,847554,0
2011-09-22,4.9218,4.9494,4.8152,4.8878,1213434,0
2011-09-23,4.8655,4.8932,4.8152,4.8545,853632,0
2011-09-26,4.8992,4.9218,4.8323,4.9104,1003539,0
2011-09-27,5.0274,5.067,4.9772,4.9942,1034521,0
2011-09-28,5.0053,5.033,4.9157,4.9267,630032,0
2011-09-29,4.9942,5.0274,4.8824,4.938,808193,0
2011-09-30,4.8844,4.9083,4.7659,4.7659,1303709,0
2011-10-03,4.7313,4.7594,4.6032,4.6084,1495695,0
2011-10-04,4.553,4.6306,4.3963,4.6257,1979803,0
2011-10-05,4.6478,4.7425,4.6368,4.7202,1070170,0
2011-10-06,4.7399,4.821,4.7283,4.815,1245996,0
2011-10-07,4.8323,4.8711,4.7764,4.8435,913290,0
2011-10-10,4.9218,4.9883,4.9047,4.9883,834192,0
2011-10-11,4.9605,5.0221,4.9442,4.983,626370,0
2011-10-12,5.0163,5.0779,5.0053,5.0554,826924,0
2011-10-13,5.0163,5.0779,4.9772,5.0501,798709,0
2011-10-14,5.1392,5.1392,5.0837,5.1169,500380,0
2011-10-17,5.0837,5.1003,4.983,5.0107,885337,0
2011-10-18,5.0221,5.1507,4.983,5.1227,1047874,0
2011-10-19,5.1115,5.1558,5.067,5.0837,1366029,0
2011-10-20,5.0837,5.089,5.0053,5.0611,575911,0
2011-10-21,5.1059,5.1671,5.0837,5.1337,725591,0
2011-10-24,5.1227,5.1838,5.1227,5.1726,809315,0
2011-10-25,5.1322,5.1322,5.04,5.0574,908644,0
2011-10-26,5.089,5.1337,5.0501,5.1169,1086016,0
2011-10-27,5.2453,5.3121,5.2178,5.2674,1657959,0
2011-10-28,5.2538,5.2828,5.1959,5.2828,1107890,0
2011-10-31,5.2354,5.2354,5.1402,5.1466,633205,0
2011-11-01,5.0285,5.0744,4.994,5.04,803318,0
2011-11-02,5.1003,5.1227,5.0388,5.0949,839805,0
2011-11-03,5.1501,5.1555,5.0858,5.1441,827774,0
2011-11-04,5.1154,5.1386,5.0922,5.121,676890,0
2011-11-07,5.1115,5.1392,5.0723,5.1337,711080,0
2011-11-08,5.1441,5.1959,5.1154,5.179,761129,0
2011-11-09,5.0858,5.1092,5.0169,5.0344,917520,0
2011-11-10,5.0858,5.1154,5.0631,5.1038,931758,0
2011-11-11,5.167,5.1959,5.1386,5.167,746694,0
2011-11-14,5.1038,5.1386,5.0807,5.0858,1187259,0
2011-11-15,5.0519,5.1322,5.0519,5.1267,787157,0
2011-11-16,5.0744,5.1386,5.0744,5.0858,1075205,0
2011-11-17,5.0689,5.0922,4.994,5.0112,990444,0
2011-11-18,5.0344,5.0689,4.9882,4.9882,860877,0
2011-11-21,4.9133,4.9249,4.8671,4.9133,1166878,0
2011-11-22,4.907,4.9363,4.8326,4.9185,1308547,0
2011-11-23,4.8553,4.8842,4.8263,4.844,1052607,0
2011-11-25,4.8553,4.9133,4.8378,4.8671,632156,0
2011-11-28,4.9765,4.9824,4.8955,4.9302,889635,0
2011-11-29,4.9302,4.9995,4.9302,4.971,963219,0
2011-11-30,5.1659,5.2394,5.0497,5.1048,1847960,0
2011-12-01,5.0858,5.1555,5.0858,5.1555,962170,0
2011-12-02,5.179,5.2131,5.1386,5.1501,1174350,0
2011-12-05,5.2078,5.2131,5.1501,5.1844,1702917,0
2011-12-06,5.167,5.2078,5.1267,5.1844,1223451,0
2011-12-07,5.1441,5.1959,5.1267,5.1959,1785732,0
2011-12-08,5.1441,5.1614,5.0519,5.0689,2777211,0
2011-12-09,5.0689,5.1614,5.0631,5.1501,1216979,0
2011-12-12,5.1038,5.1038,5.0228,5.0689,1042682,0
2011-12-13,5.0807,5.1386,5.0228,5.0285,1219527,0
2011-12-14,4.971,5.0169,4.9363,4.9536,1584843,0
2011-12-15,4.9765,5.0228,4.9536,4.9765,1276714,0
2011-12-16,4.9765,5.0228,4.9479,4.9765,1343353,0
2011-12-19,4.9765,4.9995,4.9249,4.9363,1163215,0
2011-12-20,4.9765,5.0858,4.9765,5.0807,1778024,0
2011-12-21,5.0574,5.0807,4.9995,5.0519,1877674,0
2011-12-22,5.0574,5.0976,5.0519,5.0922,2008058,0
2011-12-23,5.0922,5.1092,5.0807,5.1092,2114034,0
2011-12-27,5.0744,5.1322,5.0689,5.0922,1635511,0
2011-12-28,5.0858,5.1038,4.9824,4.9995,2298665,0
2011-12-29,4.9995,5.0631,4.9995,5.0574,2236329,0
2011-12-30,5.0324,5.1362,5.0324,5.1232,2784410,0
2012-01-03,5.1959,5.2309,5.19,5.2017,838541,0
2012-01-04,5.0574,5.2131,5.04,5.2078,2205000,0
2012-01-05,5.179,5.225,5.1501,5.225,899082,0
2012-01-06,5.2426,5.2765,5.2194,5.2538,1268181,0
2012-01-09,5.2712,5.2997,5.2426,5.2943,840352,0
2012-01-10,5.3344,5.3635,5.3175,5.3521,905369,0
2012-01-11,5.329,5.3344,5.2828,5.3059,718205,0
2012-01-12,5.3114,5.329,5.2828,5.3059,840383,0
2012-01-13,5.2765,5.2943,5.2479,5.2828,521225,0
2012-01-17,5.3608,5.3608,5.2769,5.2955,948949,0
2012-01-18,5.2653,5.3175,5.2538,5.3114,1218763,0
2012-01-19,5.3175,5.3689,5.3114,5.3457,1022016,0
2012-01-20,5.3404,5.4098,5.3344,5.3924,983037,0
2012-01-23,5.3689,5.4384,5.3689,5.4154,885851,0
2012-01-24,5.3806,5.4154,5.3806,5.4098,895925,0
2012-01-25,5.3689,5.4792,5.3689,5.4792,873558,0
2012-01-26,5.4731,5.5252,5.45,5.4848,1274221,0
2012-01-27,5.4444,5.5076,5.4384,5.4907,995534,0
2012-01-30,5.45,5.4907,5.4269,5.4907,1078137,0
2012-01-31,5.5366,5.5495,5.485,5.5042,969112,0
2012-02-01,5.5252,5.5944,5.5252,5.5713,1385755,0
2012-02-02,5.5713,5.606,5.5599,5.606,1365973,0
2012-02-03,5.6401,5.652,5.6102,5.628,1386508,0
2012-02-06,5.5655,5.6468,5.5367,5.6114,833025,0
2012-02-07,5.593,5.6642,5.593,5.652,1206680,0
2012-02-08,5.6584,5.694,5.6401,5.694,1114298,0
2012-02-09,5.694,5.7116,5.6642,5.7057,1164520,0
2012-02-10,5.6584,5.6758,5.593,5.6102,1407775,0
2012-02-13,5.6584,5.6642,5.6225,5.6225,969856,0
2012-02-14,5.6102,5.6345,5.5808,5.6225,1052421,0
2012-02-15,5.652,5.6878,5.6051,5.6164,1176956,0
2012-02-16,5.6164,5.6584,5.6051,5.6401,1214520,0
2012-02-17,5.6401,5.6999,5.6401,5.694,1116870,0
2012-02-21,5.6999,5.7357,5.6758,5.6818,747284,0
2012-02-22,5.694,5.6999,5.652,5.6642,1013535,0
2012-02-23,5.6225,5.7178,5.563,5.6878,997807,0
2012-02-24,5.7178,5.7533,5.694,5.7294,799014,0
2012-02-27,5.694,5.7413,5.694,5.7357,756648,0
2012-02-28,5.7357,5.7709,5.7178,5.7709,882325,0
2012-02-29,5.7838,5.8022,5.7472,5.7778,1470244,0
2012-03-01,5.789,5.8189,5.7833,5.8189,968784,0
2012-03-02,5.7951,5.8007,5.7594,5.7709,670847,0
2012-03-05,5.7474,5.7533,5.7116,5.7178,1149085,0
2012-03-06,5.652,5.6584,5.6225,5.6466,833849,0
2012-03-07,5.652,5.6999,5.6401,5.6999,739091,0
2012-03-08,5.6999,5.7474,5.6878,5.7294,827765,0
2012-03-09,5.7294,5.7474,5.7116,5.7116,799360,0
2012-03-12,5.694,5.7237,5.6698,5.6878,1216949,0
2012-03-13,5.7116,5.7833,5.694,5.7833,722471,0
2012-03-14,5.7413,5.7594,5.7057,5.7413,1285019,0
2012-03-15,5.7357,5.8069,5.7237,5.8069,1079217,0
2012-03-16,5.8007,5.8069,5.7533,5.7833,1000818,0
2012-03-19,5.7594,5.7951,5.7294,5.7833,870641,0
2012-03-20,5.7294,5.7533,5.7178,5.7413,584389,0
2012-03-21,5.7357,5.7833,5.7357,5.7652,911547,0
2012-03-22,5.7413,5.7474,5.6878,5.6999,704297,0
2012-03-23,5.6999,5.7116,5.6818,5.7057,770150,0
2012-03-26,5.7474,5.7474,5.7057,5.7413,967358,0
2012-03-27,5.7237,5.7533,5.7116,5.7237,815041,0
2012-03-28,5.7116,5.7178,5.6698,5.6818,541788,0
2012-03-29,5.6584,5.6698,5.6401,5.6584,854846,0
2012-03-30,5.6878,5.7078,5.6687,5.6752,928535,0
2012-04-02,5.652,5.7357,5.652,5.7294,724730,0
2012-04-03,5.7237,5.7474,5.694,5.7294,674130,0
2012-04-04,5.6878,5.7057,5.6584,5.6999,746170,0
2012-04-05,5.6698,5.6999,5.6698,5.6758,556002,0
2012-04-09,5.6225,5.628,5.5983,5.6164,624948,0
2012-04-10,5.6225,5.628,5.5272,5.5392,785903,0
2012-04-11,5.593,5.6102,5.563,5.5862,764206,0
2012-04-12,5.5983,5.6642,5.593,5.6102,916674,0
2012-04-13,5.6102,5.6225,5.5688,5.5862,970151,0
2012-04-16,5.6225,5.6225,5.563,5.5808,502062,0
2012-04-17,5.6123,5.6553,5.6065,5.6489,814294,0
2012-04-18,5.628,5.6466,5.6051,5.6225,595168,0
2012-04-19,5.628,5.652,5.5808,5.6164,559696,0
2012-04-20,5.6401,5.652,5.6164,5.6401,476723,0
2012-04-23,5.593,5.6164,5.5749,5.6051,1002660,0
2012-04-24,5.5983,5.6466,5.5983,5.6345,1044237,0
2012-04-25,5.6818,5.7057,5.6758,5.6999,679273,0
2012-04-26,5.6758,5.7237,5.6758,5.7237,696324,0
2012-04-27,5.7357,5.7413,5.6999,5.7237,555605,0
2012-04-30,5.7201,5.7201,5.6761,5.7012,440382,0
2012-05-01,5.7042,5.7716,5.7042,5.741,669284,0
2012-05-02,5.7357,5.7474,5.7116,5.7357,626132,0
2012-05-03,5.7288,5.7288,5.6676,5.6799,524501,0
2012-05-04,5.6676,5.6676,5.6123,5.6311,563185,0
2012-05-07,5.6102,5.652,5.5983,5.6466,335643,0
2012-05-08,5.6102,5.628,5.557,5.6225,500121,0
2012-05-09,5.5573,5.6002,5.5392,5.588,716722,0
2012-05-10,5.6372,5.6432,5.5822,5.5943,390066,0
2012-05-11,5.5697,5.6187,5.5573,5.5573,587483,0
2012-05-14,5.5209,5.533,5.4841,5.4903,644600,0
2012-05-15,5.4963,5.5269,5.4655,5.4655,682180,0
2012-05-16,5.4963,5.5147,5.423,5.4289,948969,0
2012-05-17,5.4352,5.4352,5.3493,5.3493,819568,0
2012-05-18,5.3556,5.3798,5.2879,5.2879,1036700,0
2012-05-21,5.2944,5.3923,5.2944,5.3923,1178086,0
2012-05-22,5.4105,5.4595,5.3861,5.3984,1109048,0
2012-05-23,5.3678,5.4043,5.3372,5.3861,859683,0
2012-05-24,5.4043,5.423,5.3556,5.3798,549513,0
2012-05-25,5.3861,5.4105,5.374,5.3861,481071,0
2012-05-29,5.4167,5.4595,5.4043,5.4289,651285,0
2012-05-30,5.3923,5.4043,5.3556,5.4043,554156,0
2012-05-31,5.3996,5.4185,5.3556,5.3935,933749,0
2012-06-01,5.3187,5.3372,5.2576,5.2821,1085042,0
2012-06-04,5.2759,5.3122,5.2086,5.2394,1037183,0
2012-06-05,5.2207,5.2879,5.2207,5.2879,654127,0
2012-06-06,5.3067,5.4167,5.3067,5.4167,735949,0
2012-06-07,5.4473,5.4655,5.4167,5.4289,533233,0
2012-06-08,5.4043,5.4473,5.3923,5.4473,343354,0
2012-06-11,5.478,5.478,5.3556,5.374,813413,0
2012-06-12,5.3923,5.423,5.3678,5.423,944903,0
2012-06-13,5.4043,5.441,5.3617,5.3798,630883,0
2012-06-14,5.4105,5.4473,5.3923,5.441,745915,0
2012-06-15,5.4535,5.4595,5.423,5.4473,751740,0
2012-06-18,5.423,5.4535,5.4167,5.4473,650856,0
2012-06-19,5.4841,5.5269,5.4655,5.5209,575445,0
2012-06-20,5.533,5.5392,5.4963,5.5085,441021,0
2012-06-21,5.5147,5.5209,5.3923,5.3923,709353,0
2012-06-22,5.4352,5.4473,5.4105,5.441,399158,0
2012-06-25,5.3984,5.3984,5.3493,5.3678,418576,0
2012-06-26,5.3798,5.4105,5.3798,5.3984,471001,0
2012-06-27,5.423,5.4473,5.4167,5.423,478905,0
2012-06-28,5.3923,5.441,5.3678,5.441,549058,0
2012-06-29,5.5106,5.5495,5.4975,5.5495,878941,0
2012-07-02,5.5147,5.5392,5.4903,5.5392,1030991,0
2012-07-03,5.5452,5.6002,5.5392,5.6002,364007,0
2012-07-05,5.6187,5.6187,5.5638,5.6123,813700,0
2012-07-06,5.5638,5.5638,5.5147,5.5514,532123,0
2012-07-09,5.533,5.5392,5.5147,5.5269,474553,0
2012-07-10,5.5638,5.5697,5.478,5.4903,787055,0
2012-07-11,5.5147,5.5147,5.4717,5.4963,647865,0
2012-07-12,5.4655,5.4963,5.4535,5.478,416117,0
2012-07-13,5.4938,5.5631,5.4938,5.5631,434264,0
2012-07-16,5.5514,5.5697,5.5392,5.5573,502082,0
2012-07-17,5.5692,5.6133,5.5378,5.6073,840496,0
2012-07-18,5.5945,5.6637,5.5881,5.6509,997695,0
2012-07-19,5.6553,5.6614,5.6311,5.6432,437906,0
2012-07-20,5.6311,5.6311,5.5822,5.588,490442,0
2012-07-23,5.5269,5.5514,5.4963,5.533,795195,0
2012-07-24,5.5567,5.5631,5.4688,5.5003,745035,0
2012-07-25,5.5085,5.533,5.4963,5.5209,618892,0
2012-07-26,5.5943,5.6123,5.5573,5.6065,536437,0
2012-07-27,5.6372,5.6921,5.6187,5.6861,883065,0
2012-07-30,5.6739,5.7042,5.6489,5.6799,493504,0
2012-07-31,5.6853,5.698,5.6467,5.6721,624295,0
2012-08-01,5.6921,5.7228,5.6676,5.6921,790154,0
2012-08-02,5.6509,5.6825,5.6005,5.6323,683680,0
2012-08-03,5.7138,5.7452,5.7012,5.7077,821137,0
2012-08-06,5.7351,5.7472,5.7228,5.7228,594188,0
2012-08-07,5.7517,5.7832,5.7452,5.7766,481100,0
2012-08-08,5.7596,5.7962,5.7533,5.7838,476503,0
2012-08-09,5.7892,5.8396,5.7892,5.814,850059,0
2012-08-10,5.8018,5.8396,5.7832,5.8211,1093016,0
2012-08-13,5.8267,5.8449,5.8085,5.8449,683688,0
2012-08-14,5.8517,5.8635,5.8327,5.8635,709946,0
2012-08-15,5.865,5.8773,5.8331,5.8584,858898,0
2012-08-16,5.8584,5.9214,5.8584,5.9148,1029197,0
2012-08-17,5.9148,5.9214,5.8836,5.9088,818472,0
2012-08-20,5.9088,5.9214,5.8773,5.9026,1331153,0
2012-08-21,5.9214,5.9339,5.8773,5.8899,1650332,0
2012-08-22,5.9088,5.9088,5.8457,5.9088,727349,0
2012-08-23,5.9214,5.9214,5.8331,5.8457,1047749,0
2012-08-24,5.8523,5.8899,5.8331,5.8836,607510,0
2012-08-27,5.8961,5.9088,5.865,5.8773,604081,0
2012-08-28,5.8709,5.9088,5.8584,5.9026,798785,0
2012-08-29,5.8961,5.9088,5.8773,5.8773,478569,0
2012-08-30,5.8457,5.865,5.814,5.8523,1051923,0
2012-08-31,5.9047,5.924,5.866,5.8726,1043820,0
2012-09-04,5.8457,5.8836,5.8331,5.8457,712425,0
2012-09-05,5.8211,5.8584,5.814,5.8331,810126,0
2012-09-06,5.8523,5.9528,5.8523,5.9214,834793,0
2012-09-07,5.9148,5.9528,5.9088,5.9401,582414,0
2012-09-10,5.9148,5.9528,5.9088,5.9088,805535,0
2012-09-11,5.9148,5.9528,5.9148,5.9276,538072,0
2012-09-12,5.9528,5.9656,5.9214,5.9463,696469,0
2012-09-13,5.9528,6.0218,5.9339,5.9967,1253542,0
2012-09-14,6.0218,6.047,5.9903,6.0029,1296067,0
2012-09-17,6.0029,6.0029,5.9715,5.9778,538984,0
2012-09-18,5.9778,6.0092,5.9715,6.0092,573362,0
2012-09-19,6.0158,6.0158,5.9903,6.0029,692131,0
2012-09-20,5.9842,6.0092,5.9588,6.0092,472927,0
2012-09-21,6.0158,6.047,6.0092,6.0218,586775,0
2012-09-24,5.9903,6.0092,5.9715,5.9903,679379,0
2012-09-25,6.0282,6.047,5.9588,5.9656,1004536,0
2012-09-26,5.9693,5.9821,5.944,5.9693,793653,0
2012-09-27,5.9953,6.0403,5.9757,6.0207,644910,0
2012-09-28,6.008,6.0207,5.9757,5.9757,872514,0
2012-10-01,6.0158,6.0533,6.0029,6.0158,725981,0
2012-10-02,6.0596,6.0596,6.0029,6.0346,798226,0
2012-10-03,6.0533,6.0722,6.0218,6.0596,1066676,0
2012-10-04,6.0722,6.1038,6.0596,6.1038,503875,0
2012-10-05,6.1287,6.1412,6.0973,6.1161,841223,0
2012-10-08,6.0973,6.1224,6.0784,6.1161,740496,0
2012-10-09,6.1097,6.1097,6.047,6.047,435218,0
2012-10-10,6.0404,6.0533,6.0029,6.0282,655608,0
2012-10-11,6.0404,6.0722,6.0404,6.0596,624376,0
2012-10-12,6.0784,6.0973,6.047,6.0912,689751,0
2012-10-15,6.0973,6.1287,6.0849,6.1287,964735,0
2012-10-16,6.1287,6.1854,6.1161,6.1854,1001347,0
2012-10-17,6.1723,6.2166,6.1664,6.2108,710038,0
2012-10-18,6.198,6.2166,6.1603,6.1723,523273,0
2012-10-19,6.1664,6.1664,6.0596,6.0596,636820,0
2012-10-22,6.0404,6.0784,6.0029,6.0404,641726,0
2012-10-23,5.9887,6.0274,5.9627,5.9887,692920,0
2012-10-24,6.0092,6.0218,5.9778,5.9842,738689,0
2012-10-25,6.0029,6.0218,5.9401,5.9967,880333,0
2012-10-26,5.9967,6.0218,5.9588,6.0158,610156,0
2012-10-31,6.0146,6.0274,5.95,5.9757,971283,0
2012-11-01,6.0092,6.0849,5.9778,6.0849,663237,0
2012-11-02,6.1247,6.1247,6.0274,6.034,483849,0
2012-11-05,6.0346,6.0404,5.9967,6.0092,646314,0
2012-11-06,6.0403,6.0922,6.034,6.0662,893808,0
2012-11-07,6.0274,6.0274,5.9367,5.9821,903757,0
2012-11-08,5.9757,6.0146,5.9307,5.9307,819813,0
2012-11-09,5.9367,5.9565,5.9112,5.944,654298,0
2012-11-12,5.9693,5.9693,5.9112,5.9367,631155,0
2012-11-13,5.9276,5.9778,5.9148,5.9463,759920,0
2012-11-14,5.9565,5.9627,5.8138,5.8138,1075159,0
2012-11-15,5.7951,5.8014,5.6527,5.7043,1528411,0
2012-11-16,5.724,5.7884,5.6721,5.7884,985859,0
2012-11-19,5.866,5.9367,5.866,5.8919,964605,0
2012-11-20,5.8789,5.9367,5.8597,5.924,961718,0
2012-11-21,5.95,5.9693,5.9307,5.95,538445,0
2012-11-23,6.0016,6.0207,5.9757,6.0207,327057,0
2012-11-26,6.008,6.0207,5.9693,6.008,581651,0
2012-11-27,6.008,6.0597,6.0016,6.0207,904814,0
2012-11-28,6.0016,6.0469,5.9757,6.0403,745441,0
2012-11-29,6.0533,6.0856,6.034,6.0856,643975,0
2012-11-30,6.1051,6.1115,6.0403,6.0793,1423342,0
2012-12-03,6.0856,6.0985,6.0403,6.0403,881596,0
2012-12-04,6.0203,6.0528,6.0136,6.0465,793150,0
2012-12-05,6.034,6.0662,6.008,6.0533,809748,0
2012-12-06,6.0274,6.0597,6.0274,6.0469,795772,0
2012-12-07,6.0533,6.0662,6.0207,6.0274,690048,0
2012-12-10,6.0146,6.0597,6.0016,6.0016,729112,0
2012-12-11,6.0274,6.0597,6.0146,6.034,713496,0
2012-12-12,6.0403,6.0662,6.0146,6.0207,929677,0
2012-12-13,6.034,6.0403,6.0016,6.0146,1005532,0
2012-12-14,6.0146,6.0597,6.0016,6.0403,811396,0
2012-12-17,5.9887,6.0856,5.9887,6.0856,1623344,0
2012-12-18,6.0922,6.1308,6.0726,6.1308,1183218,0
2012-12-19,6.1247,6.1374,6.0856,6.1115,1386651,0
2012-12-20,6.118,6.1308,6.0856,6.1247,934209,0
2012-12-21,6.0469,6.1051,6.008,6.0533,1221211,0
2012-12-24,6.0403,6.0726,6.008,6.0274,388436,0
2012-12-26,6.0469,6.0597,6.0016,6.0274,894817,0
2012-12-27,6.0146,6.0469,5.9565,6.0274,881704,0
2012-12-28,6.0016,6.034,5.9821,5.9887,1088215,0
2012-12-31,5.9757,6.0533,5.9627,6.0533,1573458,0
2013-01-02,6.1635,6.2147,6.1374,6.2147,1165061,0
2013-01-03,6.1821,6.2471,6.1695,6.2277,708324,0
2013-01-04,6.2407,6.2984,6.2277,6.2984,773263,0
2013-01-07,6.3054,6.3249,6.2855,6.3117,1002250,0
2013-01-08,6.3179,6.3308,6.2794,6.3117,861297,0
2013-01-09,6.333,6.3722,6.3137,6.333,766694,0
2013-01-10,6.3527,6.3722,6.3397,6.3722,1436654,0
2013-01-11,6.3764,6.3891,6.3569,6.383,692528,0
2013-01-14,6.3764,6.3891,6.3439,6.3764,662238,0
2013-01-15,6.3569,6.383,6.3376,6.3698,811598,0
2013-01-16,6.3698,6.3764,6.3376,6.3698,1408047,0
2013-01-17,6.3891,6.4217,6.3764,6.4023,1147830,0
2013-01-18,6.4173,6.4374,6.3853,6.4304,1175281,0
2013-01-22,6.4173,6.4699,6.4046,6.4374,1253664,0
2013-01-23,6.4374,6.4765,6.4304,6.4699,974295,0
2013-01-24,6.4635,6.4957,6.4374,6.4635,846777,0
2013-01-25,6.4895,6.4957,6.4503,6.4829,809619,0
2013-01-28,6.4957,6.5091,6.4699,6.4957,908882,0
2013-01-29,6.4957,6.5413,6.4895,6.5413,1299578,0
2013-01-30,6.5482,6.5676,6.5222,6.5413,1191377,0
2013-01-31,6.5612,6.5741,6.5353,6.5482,1525505,0
2013-02-01,6.5741,6.5803,6.5612,6.5676,1291785,0
2013-02-04,6.5482,6.5482,6.4829,6.4957,1230813,0
2013-02-05,6.5222,6.5872,6.5091,6.5803,1129061,0
2013-02-06,6.5612,6.5936,6.5413,6.5936,909030,0
2013-02-07,6.5872,6.5936,6.5284,6.5803,749221,0
2013-02-08,6.5872,6.6133,6.5803,6.6133,677973,0
2013-02-11,6.6133,6.6133,6.5676,6.6004,850403,0
2013-02-12,6.5872,6.6067,6.5803,6.5936,788471,0
2013-02-13,6.6133,6.6133,6.5872,6.6133,943095,0
2013-02-14,6.5872,6.6067,6.5741,6.5936,862210,0
2013-02-15,6.6067,6.6198,6.5741,6.6004,913866,0
2013-02-19,6.6229,6.6488,6.603,6.603,972696,0
2013-02-20,6.6229,6.6296,6.5506,6.5637,901736,0
2013-02-21,6.5506,6.5571,6.4783,6.4979,842435,0
2013-02-22,6.5374,6.57,6.5114,6.5571,623709,0
2013-02-25,6.57,6.5964,6.4714,6.4848,1129489,0
2013-02-26,6.5173,6.5374,6.4848,6.5173,946244,0
2013-02-27,6.5245,6.5964,6.5173,6.5833,892939,0
2013-02-28,6.5964,6.6096,6.57,6.5833,961420,0
2013-03-01,6.5571,6.616,6.5439,6.603,970100,0
2013-03-04,6.57,6.6296,6.57,6.6096,774455,0
2013-03-05,6.6359,6.6952,6.6359,6.6757,1436176,0
2013-03-06,6.6885,6.6885,6.6488,6.6885,721243,0
2013-03-07,6.6818,6.7145,6.6757,6.7145,988955,0
2013-03-08,6.7213,6.7539,6.7014,6.7411,881629,0
2013-03-11,6.7478,6.7478,6.7213,6.7478,703196,0
2013-03-12,6.7346,6.7539,6.7084,6.7411,995798,0
2013-03-13,6.7279,6.7411,6.7145,6.7411,596022,0
2013-03-14,6.7411,6.7674,6.7279,6.7674,716705,0
2013-03-15,6.7539,6.7674,6.7279,6.7411,764965,0
2013-03-18,6.7014,6.7145,6.6818,6.7014,571774,0
2013-03-19,6.698,6.711,6.6515,6.6847,637985,0
2013-03-20,6.7045,6.7441,6.6847,6.7441,922643,0
2013-03-21,6.7708,6.7708,6.691,6.7179,670160,0
2013-03-22,6.7577,6.7577,6.7045,6.7376,614857,0
2013-03-25,6.7639,6.7708,6.6579,6.698,924253,0
2013-03-26,6.7441,6.7508,6.711,6.7508,595503,0
2013-03-27,6.7179,6.8042,6.711,6.7708,936489,0
2013-03-28,6.7441,6.8042,6.7311,6.7311,1736422,0
2013-04-01,6.7441,6.7708,6.711,6.7311,869602,0
2013-04-02,6.7508,6.7774,6.7508,6.7508,657049,0
2013-04-03,6.7708,6.7708,6.691,6.691,874760,0
2013-04-04,6.7179,6.7508,6.7045,6.7243,833937,0
2013-04-05,6.691,6.7441,6.6779,6.7376,712404,0
2013-04-08,6.7311,6.7508,6.6779,6.7441,933572,0
2013-04-09,6.7441,6.7708,6.711,6.7577,700868,0
2013-04-10,6.7577,6.8167,6.7577,6.7969,1114125,0
2013-04-11,6.8042,6.8301,6.7908,6.8238,626624,0
2013-04-12,6.8042,6.8238,6.7774,6.8042,519074,0
2013-04-15,6.7639,6.784,6.7045,6.7045,704472,0
2013-04-16,6.7639,6.7908,6.7376,6.7908,561904,0
2013-04-17,6.7708,6.7708,6.698,6.7311,718104,0
2013-04-18,6.7376,6.7577,6.6515,6.691,988122,0
2013-04-19,6.7075,6.7609,6.6876,6.7609,503943,0
2013-04-22,6.7609,6.7741,6.7139,6.7609,628237,0
2013-04-23,6.7811,6.8273,6.7811,6.8273,762763,0
2013-04-24,6.8212,6.8407,6.8072,6.8273,458479,0
2013-04-25,6.8545,6.8812,6.8477,6.8743,1001398,0
2013-04-26,6.8545,6.8743,6.8344,6.8545,548535,0
2013-04-29,6.8545,6.8878,6.8545,6.8878,749196,0
2013-04-30,6.8947,6.9548,6.861,6.9477,1558599,0
2013-05-01,6.9477,6.9548,6.8743,6.8878,1213193,0
2013-05-02,6.9142,6.9477,6.8947,6.9477,730672,0
2013-05-03,6.9742,7.0013,6.9477,6.9742,587091,0
2013-05-06,6.9742,6.9874,6.9343,6.9548,880716,0
2013-05-07,6.9679,7.0146,6.9477,7.0078,929859,0
2013-05-08,6.9951,7.042,6.9807,7.042,708091,0
2013-05-09,7.042,7.042,6.9951,6.9951,742990,0
2013-05-10,7.0078,7.028,6.9951,7.028,668550,0
2013-05-13,7.0352,7.0484,7.021,7.042,558375,0
2013-05-14,7.0484,7.1153,7.0352,7.1088,796842,0
2013-05-15,7.1009,7.1808,7.081,7.1612,705586,0
2013-05-16,7.1494,7.1884,7.1356,7.1808,643207,0
2013-05-17,7.2232,7.2232,7.1741,7.1884,764019,0
2013-05-20,7.1884,7.2153,7.1612,7.1808,860561,0
2013-05-21,7.2019,7.2294,7.167,7.2019,733761,0
2013-05-22,7.2784,7.2922,7.1178,7.1391,1096666,0
2013-05-23,7.0837,7.1629,7.0163,7.1391,1040993,0
2013-05-24,7.1033,7.1509,7.0568,7.1509,649798,0
2013-05-28,7.2185,7.2515,7.1771,7.1771,1053716,0
2013-05-29,7.1509,7.1509,7.0636,7.1178,804982,0
2013-05-30,7.1313,7.1838,7.1313,7.1771,940022,0
2013-05-31,7.1486,7.1889,7.0779,7.0779,1054964,0
2013-06-03,7.1106,7.1243,6.9492,7.0229,1373234,0
2013-06-04,7.0029,7.0758,7.0029,7.0568,700691,0
2013-06-05,7.0636,7.0692,6.9151,6.9286,1324159,0
2013-06-06,6.935,6.9688,6.8612,6.9492,673985,0
2013-06-07,7.0029,7.0758,6.9955,7.0692,708029,0
2013-06-10,7.0969,7.1178,7.0568,7.0692,794717,0
2013-06-11,7.0094,7.0568,6.9622,6.9955,761747,0
2013-06-12,7.0029,7.0369,6.9151,6.9224,1159552,0
2013-06-13,6.9286,7.0636,6.9015,7.0303,786655,0
2013-06-14,7.0502,7.0568,6.9756,7.0029,690018,0
2013-06-17,7.0229,7.0636,6.9556,6.9955,1206316,0
2013-06-18,7.0163,7.0568,6.989,7.0436,688097,0
2013-06-19,7.0597,7.0659,6.9713,6.9713,715666,0
2013-06-20,6.9234,6.9374,6.8156,6.8627,878530,0
2013-06-21,6.9103,6.917,6.7742,6.8627,882081,0
2013-06-24,6.7679,6.7815,6.5437,6.6184,1679113,0
2013-06-25,6.6997,6.7879,6.6726,6.7742,1012981,0
2013-06-26,6.7949,6.89,6.7949,6.8831,1075823,0
2013-06-27,6.9033,6.978,6.9033,6.9644,864409,0
2013-06-28,6.9576,6.9984,6.8967,6.9033,857488,0
2013-07-01,6.9576,7.0054,6.9514,6.9919,690380,0
2013-07-02,6.9919,7.0526,6.9713,6.9984,737892,0
2013-07-03,6.8422,6.9441,6.8156,6.9103,840459,0
2013-07-05,6.9845,6.9984,6.9033,6.978,627540,0
2013-07-08,7.0326,7.0724,6.9984,7.0259,606175,0
2013-07-09,7.0526,7.1075,7.019,7.1003,810649,0
2013-07-10,7.0724,7.1003,7.0464,7.0659,582474,0
2013-07-11,7.1349,7.1612,7.1003,7.1612,776344,0
2013-07-12,7.1539,7.167,7.1137,7.1486,807917,0
2013-07-15,7.1808,7.2613,7.167,7.2303,965122,0
2013-07-16,7.216,7.216,7.1349,7.2019,958393,0
2013-07-17,7.1952,7.2232,7.1349,7.1741,736950,0
2013-07-18,7.1952,7.2432,7.1952,7.2303,701475,0
2013-07-19,7.2232,7.2363,7.1952,7.2303,978157,0
2013-07-22,7.2523,7.2584,7.1509,7.1509,740992,0
2013-07-23,7.2125,7.2193,7.1509,7.1695,849814,0
2013-07-24,7.198,7.2125,7.1559,7.1629,590102,0
2013-07-25,7.1305,7.1695,7.1016,7.1509,630525,0
2013-07-26,7.1305,7.198,7.1163,7.198,577889,0
2013-07-29,7.198,7.2125,7.1163,7.1373,698118,0
2013-07-30,7.1509,7.2125,7.1444,7.2125,647977,0
2013-07-31,7.2259,7.247,7.1906,7.1906,756234,0
2013-08-01,7.247,7.3009,7.2392,7.2936,702197,0
2013-08-02,7.2868,7.3152,7.2798,7.3009,702594,0
2013-08-05,7.2936,7.2936,7.2719,7.2868,1080810,0
2013-08-06,7.2719,7.2868,7.2125,7.2584,531854,0
2013-08-07,7.2328,7.2328,7.2047,7.2259,479337,0
2013-08-08,7.2392,7.247,7.1906,7.247,392243,0
2013-08-09,7.2328,7.247,7.198,7.2047,554718,0
2013-08-12,7.1906,7.2047,7.1509,7.1629,469293,0
2013-08-13,7.1629,7.198,7.1305,7.1906,490433,0
2013-08-14,7.1838,7.1906,7.1305,7.1444,482167,0
2013-08-15,7.081,7.0876,7.0205,7.0672,776016,0
2013-08-16,7.034,7.081,7.034,7.0744,420894,0
2013-08-19,7.0611,7.0611,7.0273,7.0477,598010,0
2013-08-20,7.034,7.1094,7.0205,7.0957,599429,0
2013-08-21,7.0905,7.1051,7.0436,7.0568,429250,0
2013-08-22,7.0905,7.1413,7.0643,7.0982,310453,0
2013-08-23,7.1051,7.1413,7.0844,7.1121,427545,0
2013-08-26,7.1191,7.1332,7.0702,7.0775,452291,0
2013-08-27,7.0369,7.0369,6.9467,6.9467,622475,0
2013-08-28,6.9331,7.0013,6.9195,6.9735,476741,0
2013-08-29,6.9673,7.0155,6.9257,7.0013,570148,0
2013-08-30,7.0229,7.0229,6.9874,7.0013,426468,0
2013-09-03,7.0303,7.0651,6.9874,7.0303,497139,0
2013-09-04,7.0229,7.0922,7.0086,7.0779,505418,0
2013-09-05,7.085,7.0922,7.0651,7.0779,401099,0
2013-09-06,7.085,7.1069,7.0229,7.0651,392484,0
2013-09-09,7.051,7.0982,7.0369,7.0775,520710,0
2013-09-10,7.0922,7.1486,7.0779,7.1486,586853,0
2013-09-11,7.1051,7.1467,7.0775,7.1413,660217,0
2013-09-12,7.1413,7.1597,7.1191,7.1191,436121,0
2013-09-13,7.1427,7.1427,7.1069,7.1279,368365,0
2013-09-16,7.1808,7.2096,7.1413,7.1664,430978,0
2013-09-17,7.168,7.2253,7.1612,7.2034,511998,0
2013-09-18,7.2185,7.3565,7.1748,7.3565,680740,0
2013-09-19,7.3763,7.3763,7.3082,7.3427,454921,0
2013-09-20,7.3229,7.3229,7.2034,7.2253,769302,0
2013-09-23,7.2185,7.2185,7.1748,7.1967,542416,0
2013-09-24,7.1748,7.2253,7.1546,7.1823,415027,0
2013-09-25,7.1546,7.2111,7.1546,7.2034,457558,0
2013-09-26,7.2185,7.2253,7.1889,7.1967,459840,0
2013-09-27,7.168,7.2515,7.1612,7.2515,573190,0
2013-09-30,7.2253,7.2465,7.0086,7.0086,2044408,0
2013-10-01,7.0922,7.1889,7.071,7.1546,889375,0
2013-10-02,7.0651,7.1889,7.0303,7.1748,1030242,0
2013-10-03,7.1823,7.1967,7.113,7.1823,546079,0
2013-10-04,7.168,7.2383,7.1546,7.2328,564997,0
2013-10-07,7.1889,7.2034,7.1279,7.1279,626366,0
2013-10-08,7.1279,7.1349,7.0229,7.0229,634731,0
2013-10-09,7.0229,7.051,6.9673,7.0086,614099,0
2013-10-10,7.0574,7.1349,7.0574,7.1349,499259,0
2013-10-11,7.1349,7.1967,7.1279,7.1748,441683,0
2013-10-14,7.1349,7.2383,7.1279,7.2034,585730,0
2013-10-15,7.1889,7.2185,7.1612,7.2111,356581,0
2013-10-16,7.2253,7.3152,7.2111,7.3152,512598,0
2013-10-17,7.2719,7.4271,7.2584,7.4053,831754,0
2013-10-18,7.4053,7.4881,7.3913,7.4474,602013,0
2013-10-21,7.441,7.5172,7.4271,7.4804,771576,0
2013-10-22,7.5062,7.5281,7.4773,7.4993,775933,0
2013-10-23,7.5062,7.5062,7.3866,7.4773,882513,0
2013-10-24,7.4568,7.5618,7.4568,7.5365,731085,0
2013-10-25,7.5542,7.5681,7.5281,7.5542,472075,0
2013-10-28,7.5542,7.5681,7.5062,7.5213,521999,0
2013-10-29,7.5213,7.5681,7.4993,7.5365,463185,0
2013-10-30,7.5281,7.5618,7.4993,7.5542,671925,0
2013-10-31,7.5542,7.5681,7.4993,7.5139,657618,0
2013-11-01,7.5281,7.5433,7.4773,7.5433,496469,0
2013-11-04,7.5497,7.5497,7.4993,7.5281,467296,0
2013-11-05,7.4694,7.5542,7.4301,7.5497,682426,0
2013-11-06,7.5542,7.5681,7.4993,7.4993,586029,0
2013-11-07,7.5139,7.5281,7.4378,7.4378,477187,0
2013-11-08,7.4231,7.4507,7.4012,7.4301,634130,0
2013-11-11,7.3945,7.4843,7.3945,7.4843,480391,0
2013-11-12,7.4434,7.5062,7.4378,7.4921,578528,0
2013-11-13,7.4694,7.5139,7.4568,7.4921,570404,0
2013-11-14,7.5213,7.5893,7.5062,7.5742,662814,0
2013-11-15,7.5966,7.641,7.5742,7.6273,696871,0
2013-11-18,7.641,7.6535,7.6037,7.611,667405,0
2013-11-19,7.5893,7.6273,7.5281,7.5618,587390,0
2013-11-20,7.5783,7.5783,7.5021,7.5251,701563,0
2013-11-21,7.5656,7.6004,7.5656,7.5861,798253,0
2013-11-22,7.6078,7.6078,7.5392,7.5936,597403,0
2013-11-25,7.5861,7.616,7.5464,7.5511,726467,0
2013-11-26,7.5251,7.5783,7.5172,7.5511,537638,0
2013-11-27,7.5251,7.6078,7.5172,7.6078,556307,0
2013-11-29,7.6522,7.6565,7.6232,7.6379,293324,0
2013-12-02,7.6309,7.6522,7.5861,7.6309,703363,0
2013-12-03,7.5783,7.616,7.5585,7.5713,555788,0
2013-12-04,7.5172,7.5936,7.5095,7.5656,687573,0
2013-12-05,7.5313,7.5511,7.5021,7.5251,431777,0
2013-12-06,7.5511,7.616,7.5251,7.5783,553374,0
2013-12-09,7.5783,7.6649,7.5172,7.5511,841765,0
2013-12-10,7.5313,7.5656,7.5172,7.5464,509217,0
2013-12-11,7.5511,7.5585,7.4529,7.5021,544787,0
2013-12-12,7.5095,7.5095,7.4584,7.5021,607168,0
2013-12-13,7.616,7.616,7.4647,7.4952,612814,0
2013-12-16,7.5392,7.5783,7.5095,7.5251,842320,0
2013-12-17,7.5021,7.5511,7.4952,7.5464,484918,0
2013-12-18,7.5313,7.6769,7.4952,7.6379,854118,0
2013-12-19,7.5936,7.6706,7.5936,7.6454,594472,0
2013-12-20,7.667,7.7253,7.6336,7.6882,772763,0
2013-12-23,7.7037,7.7478,7.6955,7.7334,877645,0
2013-12-24,7.7334,7.7877,7.7107,7.7877,380633,0
2013-12-26,7.7951,7.8171,7.7877,7.8097,645983,0
2013-12-27,7.8257,7.8257,7.7739,7.8171,496952,0
2013-12-30,7.8025,7.8025,7.7478,7.7951,598047,0
2013-12-31,7.8257,7.8257,7.7676,7.7739,710861,0
2014-01-02,7.7334,7.7538,7.6808,7.6955,653201,0
2014-01-03,7.6882,7.719,7.6491,7.6808,582321,0
2014-01-06,7.7107,7.7253,7.6738,7.6738,692724,0
2014-01-07,7.7877,7.8257,7.7676,7.7951,808829,0
2014-01-08,7.7739,7.8467,7.7676,7.8467,838918,0
2014-01-09,7.8467,7.8613,7.7877,7.8467,599013,0
2014-01-10,7.8613,7.8665,7.7951,7.8406,476533,0
2014-01-13,7.8406,7.8613,7.7037,7.7253,703511,0
2014-01-14,7.7538,7.8467,7.7478,7.8467,608663,0
2014-01-15,7.8531,7.9604,7.8337,7.9527,824567,0
2014-01-16,7.9462,7.9462,7.8745,7.9462,594250,0
2014-01-17,7.9402,7.9604,7.8953,7.9402,484034,0
2014-01-21,7.9785,7.987,7.9164,7.987,677630,0
2014-01-22,8.0139,8.0415,7.9771,8.0271,911373,0
2014-01-23,8.0064,8.0064,7.9345,7.9771,694104,0
2014-01-24,7.9426,7.9426,7.8195,7.8558,661947,0
2014-01-27,7.8424,7.8492,7.6491,7.6964,912013,0
2014-01-28,7.7269,7.7747,7.7115,7.7608,582210,0
2014-01-29,7.7196,7.7555,7.6678,7.6817,526993,0
2014-01-30,7.7555,7.7747,7.7045,7.7555,556458,0
2014-01-31,7.7417,7.7819,7.7045,7.7417,751438,0
2014-02-03,7.7417,7.7608,7.5267,7.5337,814908,0
2014-02-04,7.5885,7.661,7.5527,7.6344,648442,0
2014-02-05,7.6028,7.6542,7.561,7.6416,670694,0
2014-02-06,7.6678,7.7608,7.6678,7.7478,750531,0
2014-02-07,7.7819,7.8492,7.7478,7.8492,688139,0
2014-02-10,7.8424,7.8821,7.8278,7.8754,425687,0
2014-02-11,7.8821,7.9637,7.8754,7.9488,677974,0
2014-02-12,7.9711,7.9818,7.9121,7.9426,605427,0
2014-02-13,7.8688,7.9903,7.8621,7.9558,612652,0
2014-02-14,7.9426,8.05,7.9426,8.0271,641956,0
2014-02-18,8.0415,8.0555,7.9771,8.0347,566842,0
2014-02-19,8.0013,8.0524,7.9584,8.0094,854540,0
2014-02-20,8.016,8.0674,7.9785,8.0524,497905,0
2014-02-21,8.0809,8.0809,8.0456,8.059,737161,0
2014-02-24,8.0674,8.1394,8.059,8.1023,627557,0
2014-02-25,8.0868,8.1173,8.0524,8.0809,667062,0
2014-02-26,8.0809,8.1173,8.0674,8.0945,549567,0
2014-02-27,8.0809,8.1173,8.0674,8.0945,581165,0
2014-02-28,8.1096,8.1251,8.0532,8.1023,708431,0
2014-03-03,8.0228,8.0524,7.973,8.038,739378,0
2014-03-04,8.0744,8.1464,8.0744,8.1023,715299,0
2014-03-05,8.0868,8.1308,8.0744,8.1308,454699,0
2014-03-06,8.1318,8.1959,8.1318,8.1761,483576,0
2014-03-07,8.1872,8.1959,8.1023,8.1598,562536,0
2014-03-10,8.1474,8.1676,8.0809,8.1394,443458,0
2014-03-11,8.1251,8.1676,8.1023,8.1308,679220,0
2014-03-12,8.0809,8.1608,8.0809,8.1474,686750,0
2014-03-13,8.1394,8.1529,8.0293,8.0532,754332,0
2014-03-14,8.0293,8.0868,8.0228,8.038,482771,0
2014-03-17,8.0683,8.1394,8.06,8.1251,547003,0
2014-03-18,8.1308,8.183,8.1251,8.1608,735120,0
2014-03-19,8.1676,8.1761,8.0945,8.1251,466930,0
2014-03-20,8.1046,8.1419,8.0827,8.1284,626845,0
2014-03-21,8.1419,8.1718,8.0895,8.1134,413134,0
2014-03-24,8.1208,8.1355,8.0177,8.0699,526245,0
2014-03-25,8.0827,8.1134,8.0398,8.0827,460551,0
2014-03-26,8.1208,8.1284,8.0699,8.0778,367858,0
2014-03-27,8.0827,8.0895,7.9954,8.0699,704950,0
2014-03-28,8.0778,8.1284,8.0699,8.1284,918666,0
2014-03-31,8.15,8.1632,8.1134,8.1208,636051,0
2014-04-01,8.1419,8.1718,8.1284,8.15,540773,0
2014-04-02,8.1355,8.15,8.0541,8.0626,1456999,0
2014-04-03,8.0626,8.1355,8.0626,8.0895,637900,0
2014-04-04,8.1134,8.1788,8.0482,8.0895,691988,0
2014-04-07,8.0541,8.0778,7.9794,8.012,693385,0
2014-04-08,7.9954,8.0699,7.9794,8.0541,658786,0
2014-04-09,8.0778,8.1046,8.0329,8.1046,619910,0
2014-04-10,8.1208,8.1284,8.0398,8.0626,880746,0
2014-04-11,8.0482,8.0827,8.0036,8.0177,635141,0
2014-04-14,8.0482,8.0895,8.0329,8.0626,706703,0
2014-04-15,8.0827,8.1355,8.0329,8.1355,967318,0
2014-04-16,8.1565,8.207,8.1355,8.2001,650509,0
2014-04-17,8.2155,8.2226,8.1847,8.2155,703139,0
2014-04-21,8.2105,8.2179,8.159,8.1951,568730,0
2014-04-22,8.2105,8.2622,8.2028,8.2485,494357,0
2014-04-23,8.2544,8.2701,8.2028,8.2397,525661,0
2014-04-24,8.2544,8.2622,8.2028,8.2544,433465,0
2014-04-25,8.2485,8.2485,8.1951,8.2259,441274,0
2014-04-28,8.2544,8.2544,8.1753,8.2179,478508,0
2014-04-29,8.2485,8.2544,8.2179,8.2544,577062,0
2014-04-30,8.2544,8.3363,8.2485,8.3363,973606,0
2014-05-01,8.3363,8.3363,8.2889,8.3054,519613,0
2014-05-02,8.3054,8.3505,8.2889,8.3289,412846,0
2014-05-05,8.3134,8.3431,8.297,8.3289,636523,0
2014-05-06,8.3289,8.3289,8.297,8.3134,554484,0
2014-05-07,8.3289,8.3363,8.2889,8.3134,610010,0
2014-05-08,8.3054,8.3431,8.3054,8.3054,484832,0
2014-05-09,8.2889,8.3134,8.2889,8.3054,607729,0
2014-05-12,8.3134,8.3645,8.3134,8.3566,656153,0
2014-05-13,8.3431,8.3882,8.3431,8.3882,587935,0
2014-05-14,8.3725,8.4076,8.3645,8.4076,581958,0
2014-05-15,8.3934,8.3988,8.3134,8.3725,477159,0
2014-05-16,8.3725,8.4165,8.3505,8.3882,649642,0
2014-05-19,8.3804,8.4675,8.3804,8.4675,509400,0
2014-05-20,8.4461,8.4675,8.4232,8.4312,711912,0
2014-05-21,8.4346,8.4428,8.3601,8.3601,1184911,0
2014-05-22,8.375,8.4186,8.375,8.3829,542369,0
2014-05-23,8.3934,8.448,8.391,8.448,450029,0
2014-05-27,8.448,8.5298,8.4346,8.5298,632194,0
2014-05-28,8.5386,8.5449,8.4629,8.479,501788,0
2014-05-29,8.4868,8.5218,8.4868,8.5136,412700,0
2014-05-30,8.5136,8.5823,8.5002,8.5823,656444,0
2014-06-02,8.5662,8.6174,8.5588,8.6102,545051,0
2014-06-03,8.5823,8.6174,8.5662,8.6038,523085,0
2014-06-04,8.5751,8.6038,8.5751,8.5975,556330,0
2014-06-05,8.5823,8.6327,8.5588,8.5904,560524,0
2014-06-06,8.5823,8.6174,8.5588,8.6174,772172,0
2014-06-09,8.6038,8.6174,8.5298,8.5386,1094654,0
2014-06-10,8.5218,8.5751,8.4868,8.5751,709035,0
2014-06-11,8.5386,8.5975,8.5298,8.5298,575547,0
2014-06-12,8.5449,8.5662,8.4346,8.4428,739830,0
2014-06-13,8.479,8.5136,8.456,8.5136,678128,0
2014-06-16,8.5136,8.5751,8.479,8.5751,484722,0
2014-06-17,8.5588,8.5975,8.5386,8.5823,386676,0
2014-06-18,8.5904,8.6779,8.5823,8.6779,518058,0
2014-06-19,8.7055,8.7173,8.6278,8.6595,526205,0
2014-06-20,8.6434,8.674,8.6002,8.6669,531850,0
2014-06-23,8.6669,8.6889,8.6199,8.6523,522612,0
2014-06-24,8.6199,8.6669,8.6199,8.6523,530280,0
2014-06-25,8.6434,8.7173,8.6434,8.6669,647343,0
2014-06-26,8.6889,8.6889,8.6119,8.6595,708444,0
2014-06-27,8.6523,8.6889,8.6434,8.6889,464747,0
2014-06-30,8.7055,8.731,8.6889,8.7118,548873,0
2014-07-01,8.7055,8.8099,8.7055,8.8099,492806,0
2014-07-02,8.7788,8.7788,8.6595,8.7118,600926,0
2014-07-03,8.7238,8.8017,8.7238,8.7936,474265,0
2014-07-07,8.7936,8.8017,8.7392,8.7936,588548,0
2014-07-08,8.785,8.8099,8.7055,8.8099,667375,0
2014-07-09,8.8017,8.8266,8.7392,8.7557,615295,0
2014-07-10,8.731,8.785,8.6889,8.765,534020,0
2014-07-11,8.7557,8.8266,8.7557,8.8017,544065,0
2014-07-14,8.8418,8.891,8.8266,8.8418,525396,0
2014-07-15,8.8678,8.8678,8.7936,8.8017,416111,0
2014-07-16,8.8418,8.8965,8.8266,8.891,546814,0
2014-07-17,8.8678,8.8835,8.7055,8.7465,863331,0
2014-07-18,8.7788,8.8592,8.7557,8.8592,524810,0
2014-07-21,8.8266,8.8418,8.785,8.7936,504741,0
2014-07-22,8.8046,8.863,8.8046,8.863,394431,0
2014-07-23,8.88,8.9376,8.8549,8.8721,430997,0
2014-07-24,8.8881,8.9507,8.88,8.9318,526724,0
2014-07-25,8.9318,8.9318,8.8453,8.8721,442837,0
2014-07-28,8.9009,8.9178,8.8549,8.9095,437712,0
2014-07-29,8.8947,8.9095,8.8389,8.8549,549932,0
2014-07-30,8.8549,8.863,8.775,8.8314,779879,0
2014-07-31,8.7969,8.7969,8.6145,8.6297,917921,0
2014-08-01,8.6385,8.6542,8.4744,8.5415,792518,0
2014-08-04,8.5634,8.5634,8.4744,8.5183,519086,0
2014-08-05,8.4958,8.5183,8.3962,8.4506,594480,0
2014-08-06,8.4364,8.5252,8.3839,8.5019,569622,0
2014-08-07,8.5341,8.5705,8.4506,8.4895,493767,0
2014-08-08,8.4958,8.5415,8.4657,8.5415,507043,0
2014-08-11,8.5705,8.6542,8.5554,8.6461,405073,0
2014-08-12,8.6145,8.6297,8.595,8.6297,564855,0
2014-08-13,8.6613,8.6919,8.6225,8.6919,517670,0
2014-08-14,8.7128,8.8046,8.7082,8.7592,912108,0
2014-08-15,8.7592,8.7888,8.7008,8.7592,491977,0
2014-08-18,8.775,8.8247,8.7676,8.7814,568470,0
2014-08-19,8.8046,8.9009,8.8046,8.9009,513697,0
2014-08-20,8.9047,8.9395,8.875,8.891,718294,0
2014-08-21,8.9132,8.9544,8.9047,8.9395,434054,0
2014-08-22,8.9207,8.9395,8.8965,8.9283,347865,0
2014-08-25,8.9347,8.9797,8.9347,8.9638,386655,0
2014-08-26,8.9638,9.0031,8.9347,8.9469,500238,0
2014-08-27,8.9544,8.9879,8.9395,8.9797,541943,0
2014-08-28,8.9347,8.9638,8.9207,8.9469,467976,0
2014-08-29,8.9797,9.0097,8.9347,8.9879,501917,0
2014-09-02,9.0031,9.0031,8.9283,8.9469,401980,0
2014-09-03,8.9797,9.0257,8.9395,9.0183,402628,0
2014-09-04,9.0257,9.0257,8.9728,8.9965,366715,0
2014-09-05,8.9638,8.9879,8.9207,8.9879,378230,0
2014-09-08,8.9879,8.9879,8.9347,8.9469,387112,0
2014-09-09,8.9347,8.9544,8.8965,8.9132,324681,0
2014-09-10,8.8965,8.9132,8.875,8.8826,398643,0
2014-09-11,8.849,8.8826,8.8408,8.8826,553534,0
2014-09-12,8.8669,8.8669,8.8074,8.849,442245,0
2014-09-15,8.8408,8.8408,8.7768,8.8219,478060,0
2014-09-16,8.7768,8.891,8.7694,8.891,419652,0
2014-09-17,8.875,8.8965,8.849,8.8582,473944,0
2014-09-18,8.8582,8.9395,8.8582,8.8965,507504,0
2014-09-19,8.9318,8.9376,8.8861,8.8928,511259,0
2014-09-22,8.8704,8.8861,8.765,8.7788,485938,0
2014-09-23,8.7557,8.8183,8.7238,8.7557,365771,0
2014-09-24,8.7557,8.837,8.7465,8.8183,403792,0
2014-09-25,8.8099,8.8238,8.7108,8.731,381394,0
2014-09-26,8.7173,8.785,8.7108,8.7788,293042,0
2014-09-29,8.7173,8.7936,8.6868,8.785,428692,0
2014-09-30,8.8238,8.8238,8.6714,8.6789,973472,0
2014-10-01,8.6953,8.7027,8.6029,8.6334,549055,0
2014-10-02,8.6102,8.618,8.4453,8.4968,1343185,0
2014-10-03,8.5432,8.6334,8.527,8.5886,445053,0
2014-10-06,8.6496,8.6953,8.6102,8.6102,672084,0
2014-10-07,8.5967,8.6415,8.5644,8.5967,559159,0
2014-10-08,8.6102,8.7108,8.5358,8.7027,870515,0
2014-10-09,8.6868,8.7027,8.5432,8.618,767255,0
2014-10-10,8.6029,8.6249,8.3439,8.3593,825084,0
2014-10-13,8.391,8.391,7.7966,8.0321,1784201,0
2014-10-14,8.0549,8.0786,7.9568,7.9785,1237739,0
2014-10-15,7.8878,7.9488,7.7365,7.8878,1570782,0
2014-10-16,7.7667,8.1089,7.7592,8.0634,801381,0
2014-10-17,8.1616,8.3308,8.1616,8.2682,829808,0
2014-10-20,8.2458,8.315,8.2318,8.315,560622,0
2014-10-21,8.4049,8.6029,8.3742,8.6029,905013,0
2014-10-22,8.6377,8.6831,8.5993,8.6377,592631,0
2014-10-23,8.7201,8.7759,8.7073,8.7522,559447,0
2014-10-24,8.7612,8.8064,8.7356,8.8064,271104,0
2014-10-27,8.7522,8.7759,8.7128,8.7759,424997,0
2014-10-28,8.8156,8.85,8.7759,8.85,405584,0
2014-10-29,8.8678,8.9057,8.8156,8.8418,519739,0
2014-10-30,8.8219,8.9225,8.7989,8.891,534657,0
2014-10-31,8.9984,9.0061,8.9132,8.9757,532650,0
2014-11-03,8.9757,9.0212,8.9487,8.9909,496145,0
2014-11-04,8.9824,9.0212,8.8835,8.9572,610936,0
2014-11-05,9.0296,9.0296,8.9422,9.0296,398266,0
2014-11-06,9.0212,9.038,8.9909,9.0296,375672,0
2014-11-07,9.0061,9.0296,8.9422,8.9909,434772,0
2014-11-10,9.0061,9.0061,8.8835,8.8965,523332,0
2014-11-11,8.9299,9.0116,8.9057,9.0116,419452,0
2014-11-12,8.9824,9.0061,8.9225,8.9984,461649,0
2014-11-13,8.9984,9.0296,8.9299,8.9422,316769,0
2014-11-14,8.9572,8.9572,8.876,8.891,456352,0
2014-11-17,8.8592,8.9132,8.7832,8.7832,872557,0
2014-11-18,8.7685,8.8835,8.7685,8.876,801794,0
2014-11-19,8.879,8.9095,8.8539,8.9009,426102,0
2014-11-20,8.8714,8.9618,8.8444,8.9536,394126,0
2014-11-21,9.0476,9.0531,9.009,9.0476,482511,0
2014-11-24,9.0609,9.0694,8.9862,9.009,359233,0
2014-11-25,9.009,9.0408,9.009,9.0408,420272,0
2014-11-26,9.0344,9.0875,9.0344,9.0609,311724,0
2014-11-28,9.0476,9.1173,9.0344,9.1173,259232,0
2014-12-01,9.0531,9.0609,8.9338,8.9449,433135,0
2014-12-02,8.9385,9.0257,8.9338,9.0257,415877,0
2014-12-03,9.0031,9.0257,8.9787,8.9948,455305,0
2014-12-04,8.9618,9.009,8.9338,8.9536,382272,0
2014-12-05,8.9338,8.9948,8.9178,8.9711,503062,0
2014-12-08,8.9264,9.0609,8.8714,9.0609,1244984,0
2014-12-09,8.9009,8.9449,8.8183,8.9385,676356,0
2014-12-10,8.9264,8.9338,8.8183,8.862,440316,0
2014-12-11,8.8871,8.9711,8.879,8.879,478120,0
2014-12-12,8.8871,8.9264,8.7384,8.7547,773088,0
2014-12-15,8.764,8.8099,8.5849,8.6145,543873,0
2014-12-16,8.5761,8.7153,8.4771,8.5395,569790,0
2014-12-17,8.5605,8.6936,8.5145,8.6698,711520,0
2014-12-18,8.7841,8.879,8.764,8.879,546867,0
2014-12-19,8.879,8.9536,8.862,8.9009,464878,0
2014-12-22,8.891,8.9299,8.8399,8.9047,477987,0
2014-12-23,8.9299,8.9667,8.8817,8.9047,481589,0
2014-12-24,8.9217,8.9487,8.8817,8.9422,189797,0
2014-12-26,8.9572,8.9667,8.9132,8.9132,268590,0
2014-12-29,8.8965,8.9217,8.8342,8.8575,641430,0
2014-12-30,8.8257,8.866,8.8036,8.8257,659177,0
2014-12-31,8.8342,8.9217,8.6868,8.6868,1206199,0
2015-01-02,8.7183,8.8036,8.6632,8.7246,507292,0
2015-01-05,8.6953,8.7108,8.5075,8.5688,867396,0
2015-01-06,8.594,8.6487,8.4604,8.5002,664128,0
2015-01-07,8.5858,8.6714,8.5688,8.6241,655990,0
2015-01-08,8.7027,8.8211,8.6868,8.8127,516294,0
2015-01-09,8.8211,8.8481,8.7027,8.773,706941,0
2015-01-12,8.7869,8.7869,8.6327,8.7027,518165,0
2015-01-13,8.7108,8.7807,8.6011,8.6953,643199,0
2015-01-14,8.5688,8.6327,8.4853,8.6011,820144,0
2015-01-15,8.6487,8.6572,8.5234,8.5325,727574,0
2015-01-16,8.5234,8.6572,8.5234,8.6572,475969,0
2015-01-20,8.6953,8.7108,8.6327,8.6779,702253,0
2015-01-21,8.699,8.762,8.6595,8.7366,499841,0
2015-01-22,8.7917,8.8444,8.7438,8.838,624952,0
2015-01-23,8.809,8.8444,8.7438,8.7768,569437,0
2015-01-26,8.7841,8.8007,8.7531,8.7841,433658,0
2015-01-27,8.699,8.7841,8.6813,8.7438,513928,0
2015-01-28,8.762,8.7768,8.6523,8.6595,408824,0
2015-01-29,8.6813,8.7209,8.5886,8.7073,490119,0
2015-01-30,8.6813,8.6813,8.5886,8.5886,764603,0
2015-02-02,8.6434,8.6899,8.5715,8.6669,585040,0
2015-02-03,8.699,8.7768,8.699,8.7694,609440,0
2015-02-04,8.7366,8.8238,8.7366,8.762,589555,0
2015-02-05,8.7841,8.838,8.7841,8.8175,362206,0
2015-02-06,8.8238,8.9103,8.8238,8.8871,574380,0
2015-02-09,8.8539,8.8714,8.8007,8.8306,358699,0
2015-02-10,8.8714,8.9395,8.8539,8.9395,256669,0
2015-02-11,8.9347,8.9797,8.8938,8.9728,444407,0
2015-02-12,8.9728,9.0202,8.9728,8.9879,415333,0
2015-02-13,8.9879,9.0287,8.9638,9.0287,340896,0
2015-02-17,9.0287,9.0287,8.8539,8.9283,870432,0
2015-02-18,8.9366,8.9767,8.866,8.9767,351445,0
2015-02-19,8.9366,9.008,8.9132,8.9366,370952,0
2015-02-20,8.9432,8.9929,8.9047,8.9929,441315,0
2015-02-23,8.9929,9.0476,8.959,9.0248,423779,0
2015-02-24,9.0408,9.1036,9.0334,9.1036,468993,0
2015-02-25,9.0951,9.1183,9.0531,9.0951,434807,0
2015-02-26,9.0951,9.1036,9.0609,9.0951,377628,0
2015-02-27,9.126,9.1423,9.0875,9.126,554816,0
2015-03-02,9.1036,9.1345,9.0951,9.1345,416110,0
2015-03-03,9.126,9.126,9.0531,9.1183,405214,0
2015-03-04,9.1036,9.1183,9.0476,9.1183,367088,0
2015-03-05,9.1183,9.2066,9.1116,9.2066,357460,0
2015-03-06,9.172,9.172,9.0875,9.1345,620934,0
2015-03-09,9.1116,9.1567,9.0951,9.1116,467915,0
2015-03-10,9.0248,9.0875,8.9683,8.9767,467915,0
2015-03-11,8.9767,9.0154,8.9366,8.9767,475772,0
2015-03-12,8.9843,9.008,8.959,8.9929,437768,0
2015-03-13,8.9432,9.0003,8.9132,8.9929,337574,0
2015-03-16,8.9929,9.0531,8.9929,9.0408,322244,0
2015-03-17,8.9843,9.0248,8.9843,9.008,305017,0
2015-03-18,8.9929,9.1036,8.9683,9.0875,353025,0
2015-03-19,9.0609,9.0788,9.0408,9.0694,304255,0
2015-03-20,9.1231,9.147,9.0912,9.1067,348059,0
2015-03-23,9.1067,9.1231,9.0912,9.0912,382878,0
2015-03-24,9.0989,9.1146,9.0277,9.0503,328303,0
2015-03-25,9.0827,9.0989,9.0106,9.0192,348800,0
2015-03-26,9.0031,9.0192,8.9254,8.9956,319508,0
2015-03-27,8.9956,9.0106,8.9449,9.0031,300269,0
2015-03-30,9.0503,9.0827,9.0277,9.0561,318373,0
2015-03-31,9.0561,9.0912,9.0192,9.0277,994275,0
2015-04-01,9.037,9.0437,8.9618,9.0031,493151,0
2015-04-02,8.9376,9.0106,8.9376,8.9536,794681,0
2015-04-06,8.9376,9.0561,8.9076,9.037,434181,0
2015-04-07,9.0106,9.0733,9.0106,9.0277,508509,0
2015-04-08,9.0277,9.0733,9.0106,9.0645,310956,0
2015-04-09,9.0827,9.1298,9.0503,9.1231,443327,0
2015-04-10,9.0912,9.1375,9.0912,9.1231,699368,0
2015-04-13,9.147,9.1767,9.1146,9.1231,481207,0
2015-04-14,9.1067,9.1767,9.0912,9.1528,475297,0
2015-04-15,9.1767,9.2412,9.1672,9.2269,540840,0
2015-04-16,9.2114,9.2357,9.1604,9.2269,455276,0
2015-04-17,9.1672,9.1767,9.0561,9.0827,845349,0
2015-04-20,9.1231,9.1672,9.1146,9.1298,455735,0
2015-04-21,9.1633,9.1815,9.1335,9.1633,311912,0
2015-04-22,9.1633,9.1892,9.125,9.1633,407339,0
2015-04-23,9.1633,9.2384,9.1633,9.1892,338628,0
2015-04-24,9.2144,9.2307,9.1815,9.1979,350090,0
2015-04-27,9.2307,9.246,9.1567,9.172,373576,0
2015-04-28,9.1892,9.2144,9.125,9.2076,322525,0
2015-04-29,9.1567,9.1892,9.1335,9.1815,460698,0
2015-04-30,9.1633,9.172,9.1028,9.1335,725680,0
2015-05-01,9.1633,9.1892,9.1335,9.1892,414266,0
2015-05-04,9.1979,9.2752,9.1892,9.2076,784099,0
2015-05-05,9.2144,9.2307,9.1106,9.1414,492150,0
2015-05-06,9.1509,9.172,9.0456,9.0941,479107,0
2015-05-07,9.0941,9.172,9.0857,9.1509,362214,0
2015-05-08,9.1979,9.2596,9.1979,9.2596,481418,0
2015-05-11,9.2596,9.2596,9.2144,9.2384,317410,0
2015-05-12,9.2076,9.2307,9.1335,9.2307,328536,0
2015-05-13,9.2076,9.2684,9.1815,9.2231,341873,0
2015-05-14,9.2307,9.2839,9.2231,9.2684,393048,0
2015-05-15,9.2684,9.2839,9.246,9.2839,290294,0
2015-05-18,9.2538,9.2938,9.2384,9.2839,355106,0
2015-05-19,9.2839,9.3103,9.2144,9.2384,644944,0
2015-05-20,9.2713,9.3386,9.249,9.2985,529443,0
2015-05-21,9.2792,9.3553,9.2792,9.3055,386829,0
2015-05-22,9.3152,9.3553,9.2792,9.3553,355481,0
2015-05-26,9.3319,9.3319,9.2347,9.2985,481488,0
2015-05-27,9.3152,9.3553,9.2985,9.3466,403432,0
2015-05-28,9.3319,9.3386,9.3055,9.3319,281438,0
2015-05-29,9.3319,9.3319,9.2636,9.2636,388812,0
2015-06-01,9.2713,9.3152,9.249,9.3055,482147,0
2015-06-02,9.2888,9.3466,9.2558,9.3386,540787,0
2015-06-03,9.3466,9.369,9.3386,9.369,414458,0
2015-06-04,9.3466,9.3553,9.2713,9.2985,536382,0
2015-06-05,9.2888,9.3386,9.2558,9.3386,410619,0
2015-06-08,9.2888,9.3055,9.2713,9.2888,331567,0
2015-06-09,9.2636,9.2792,9.1663,9.2017,575562,0
2015-06-10,9.2017,9.2792,9.2017,9.2713,565016,0
2015-06-11,9.2636,9.3613,9.2636,9.3613,320512,0
2015-06-12,9.3152,9.3466,9.2985,9.3319,305423,0
2015-06-15,9.2636,9.3319,9.2347,9.2792,428706,0
2015-06-16,9.2792,9.3386,9.2636,9.3319,381127,0
2015-06-17,9.3386,9.3783,9.324,9.369,380261,0
2015-06-18,9.369,9.4683,9.3553,9.4504,473067,0
2015-06-19,9.724,9.724,9.3871,9.4633,324746,0
2015-06-22,9.503,9.518,9.4722,9.4792,442229,0
2015-06-23,9.503,9.528,9.4792,9.503,442763,0
2015-06-24,9.4881,9.4961,9.4039,9.4305,367067,0
2015-06-25,9.4395,9.4722,9.4305,9.4395,490572,0
2015-06-26,9.4464,9.4464,9.3182,9.3496,370265,0
2015-06-29,9.2665,9.3005,9.1528,9.1528,811755,0
2015-06-30,9.2422,9.3182,9.2202,9.2422,939050,0
2015-07-01,9.3396,9.3573,9.282,9.3496,420946,0
2015-07-02,9.3339,9.3496,9.2114,9.2732,636711,0
2015-07-06,9.2366,9.2918,9.2114,9.282,407664,0
2015-07-07,9.3396,9.3813,9.2202,9.3813,641750,0
2015-07-08,9.3085,9.3259,9.2366,9.2918,413322,0
2015-07-09,9.3496,9.3733,9.2422,9.2519,354025,0
2015-07-10,9.3396,9.3573,9.3085,9.3182,495245,0
2015-07-13,9.3733,9.4227,9.3496,9.4137,530673,0
2015-07-14,9.3871,9.4881,9.3813,9.4633,347596,0
2015-07-15,9.4633,9.4961,9.4464,9.4881,441455,0
2015-07-16,9.4961,9.509,9.4722,9.509,394868,0
2015-07-17,9.503,9.544,9.4961,9.536,302487,0
2015-07-20,9.553,9.634,9.544,9.593,448868,0
2015-07-21,9.593,9.616,9.536,9.536,351815,0
2015-07-22,9.531,9.548,9.4832,9.4901,479721,0
2015-07-23,9.499,9.572,9.3989,9.4335,491930,0
2015-07-24,9.3989,9.4494,9.3103,9.3426,477518,0
2015-07-27,9.2938,9.3426,9.2684,9.2752,359912,0
2015-07-28,9.3369,9.4583,9.2839,9.4414,347818,0
2015-07-29,9.4494,9.507,9.4335,9.499,270883,0
2015-07-30,9.4742,9.512,9.4335,9.4663,318877,0
2015-07-31,9.522,9.548,9.4663,9.4742,368214,0
2015-08-03,9.4832,9.4832,9.4256,9.4335,329009,0
2015-08-04,9.4157,9.4901,9.4069,9.4494,453462,0
2015-08-05,9.4901,9.562,9.4901,9.499,502191,0
2015-08-06,9.4742,9.4832,9.3671,9.3763,529037,0
2015-08-07,9.3821,9.4157,9.3525,9.3671,446622,0
2015-08-10,9.3989,9.4663,9.3671,9.3763,562401,0
2015-08-11,9.3369,9.3989,9.3103,9.3763,451384,0
2015-08-12,9.3426,9.3901,9.2839,9.3821,515745,0
2015-08-13,9.3671,9.4583,9.3369,9.3426,409253,0
2015-08-14,9.3525,9.3763,9.3103,9.3525,313992,0
2015-08-17,9.3202,9.4901,9.3014,9.4663,503290,0
2015-08-18,9.4335,9.499,9.3821,9.4663,473857,0
2015-08-19,9.4494,9.4742,9.4069,9.4663,550430,0
2015-08-20,9.4019,9.4197,9.2782,9.2782,554537,0
2015-08-21,9.2384,9.2616,8.8099,8.9563,1218314,0
2015-08-24,8.2724,8.7602,7.9513,8.4461,2325722,0
2015-08-25,8.6199,8.7429,8.6199,8.6532,945284,0
2015-08-26,8.7841,8.8007,8.5208,8.7768,858238,0
2015-08-27,8.8669,9.1479,8.8669,9.0723,855933,0
2015-08-28,9.0495,9.1146,9.0334,9.0637,430271,0
2015-08-31,9.0495,9.0495,8.9477,8.9658,522896,0
2015-09-01,8.8257,8.875,8.7108,8.8257,641953,0
2015-09-02,8.891,8.9404,8.8099,8.9347,755792,0
2015-09-03,8.9563,9.0145,8.9404,8.9658,482159,0
2015-09-04,8.8845,8.9264,8.8007,8.9168,587638,0
2015-09-08,8.9909,9.0418,8.9347,9.0145,401176,0
2015-09-09,9.0495,9.0551,8.8408,8.8582,468824,0
2015-09-10,8.8582,8.9747,8.8582,8.9264,414859,0
2015-09-11,8.891,8.9563,8.8669,8.9477,226590,0
2015-09-14,8.9563,8.9747,8.9076,8.9076,230107,0
2015-09-15,8.9347,9.0495,8.9168,9.007,425785,0
2015-09-16,8.9993,9.0902,8.9658,9.0637,508106,0
2015-09-17,9.0723,9.1557,8.9814,9.0418,625686,0
2015-09-18,8.9477,9.0418,8.9264,8.9563,637587,0
2015-09-21,9.0192,9.0865,9.0031,9.038,468916,0
2015-09-22,8.9517,8.9691,8.879,8.8947,491408,0
2015-09-23,8.9113,9.0106,8.8947,8.8947,386456,0
2015-09-24,8.8436,8.9018,8.7712,8.879,489105,0
2015-09-25,8.9517,8.9956,8.852,8.8697,310724,0
2015-09-28,8.8219,8.852,8.5615,8.5615,575762,0
2015-09-29,8.6119,8.6542,8.479,8.5458,724062,0
2015-09-30,8.6542,8.6623,8.5386,8.5458,1259982,0
2015-10-01,8.5688,8.8947,8.5545,8.8947,1144018,0
2015-10-02,8.6859,8.9376,8.5867,8.9376,1011571,0
2015-10-05,8.9777,9.2202,8.9691,9.2037,959454,0
2015-10-06,9.1941,9.2684,9.1441,9.2114,961769,0
2015-10-07,9.2279,9.3436,9.1844,9.3436,658622,0
2015-10-08,9.2431,9.368,9.2366,9.3369,665241,0
2015-10-09,9.3436,9.3999,9.1767,9.2202,712034,0
2015-10-12,9.2202,9.2431,9.1672,9.2366,445113,0
2015-10-13,9.2037,9.2519,9.1604,9.2519,342240,0
2015-10-14,9.2366,9.3024,9.1604,9.2752,431742,0
2015-10-15,9.2752,9.4275,9.2279,9.3436,454478,0
2015-10-16,9.368,9.4187,9.3525,9.3999,321670,0
2015-10-19,9.3831,9.527,9.3525,9.527,517815,0
2015-10-20,9.527,9.552,9.4603,9.4772,431081,0
2015-10-21,9.522,9.522,9.2606,9.2703,492433,0
2015-10-22,9.3309,9.4395,9.3309,9.4395,595481,0
2015-10-23,9.506,9.572,9.4474,9.4643,563000,0
2015-10-26,9.4474,9.4553,9.3623,9.4039,325742,0
2015-10-27,9.3803,9.4643,9.37,9.4643,397743,0
2015-10-28,9.4643,9.548,9.4395,9.506,464015,0
2015-10-29,9.4474,9.522,9.4395,9.4643,543302,0
2015-10-30,9.512,9.538,9.4474,9.4732,588677,0
2015-11-02,9.4802,9.531,9.4643,9.4732,481577,0
2015-11-03,9.4802,9.633,9.4802,9.633,388787,0
2015-11-04,9.633,9.831,9.512,9.531,307882,0
2015-11-05,9.506,9.538,9.4137,9.4227,794886,0
2015-11-06,9.4227,9.4553,9.37,9.4553,373266,0
2015-11-09,9.4474,9.4474,9.3232,9.3309,566389,0
2015-11-10,9.3466,9.4137,9.3055,9.4039,492075,0
2015-11-11,9.3466,9.4305,9.3466,9.3951,326696,0
2015-11-12,9.3386,9.3861,9.2606,9.2606,489210,0
2015-11-13,9.245,9.2782,9.1451,9.1614,423651,0
2015-11-16,9.1365,9.3309,9.1365,9.3232,315354,0
2015-11-17,9.3055,9.4137,9.2966,9.37,351649,0
2015-11-18,9.37,9.572,9.3623,9.556,494463,0
2015-11-19,9.551,9.566,9.4842,9.551,329736,0
2015-11-20,9.551,9.609,9.508,9.526,413530,0
2015-11-23,9.558,9.609,9.516,9.534,433680,0
2015-11-24,9.4673,9.542,9.4494,9.508,397757,0
2015-11-25,9.4842,9.609,9.4752,9.551,302712,0
2015-11-27,9.542,9.585,9.516,9.576,130972,0
2015-11-30,9.593,9.609,9.526,9.526,457503,0
2015-12-01,9.534,9.593,9.526,9.585,339819,0
2015-12-02,9.558,9.576,9.501,9.501,447468,0
2015-12-03,9.508,9.508,9.4069,9.4335,557668,0
2015-12-04,9.4256,9.593,9.3979,9.576,449325,0
2015-12-07,9.516,9.516,9.4256,9.4673,505743,0
2015-12-08,9.3329,9.4335,9.3065,9.4069,439198,0
2015-12-09,9.3486,9.4673,9.2985,9.3065,578162,0
2015-12-10,9.3065,9.4256,9.3065,9.3979,446482,0
2015-12-11,9.324,9.3386,9.2307,9.2626,740659,0
2015-12-14,9.247,9.3329,9.0456,9.324,935332,0
2015-12-15,9.3653,9.4842,9.3653,9.4069,540588,0
2015-12-16,9.4752,9.526,9.4335,9.508,480619,0
2015-12-17,9.508,9.542,9.3891,9.3891,651764,0
2015-12-18,9.3386,9.4335,9.2703,9.4256,1058898,0
2015-12-21,9.4157,9.4157,9.3162,9.3733,1260150,0
2015-12-22,9.3813,9.4256,9.3162,9.3573,578305,0
2015-12-23,9.4157,9.508,9.3979,9.4494,448497,0
2015-12-24,9.4673,9.542,9.4494,9.508,248037,0
2015-12-28,9.4842,9.4921,9.3979,9.4673,512168,0
2015-12-29,9.534,9.585,9.4752,9.501,821358,0
2015-12-30,9.534,9.551,9.4494,9.4752,531407,0
2015-12-31,9.4414,9.4752,9.3979,9.4494,769678,0
2016-01-04,9.3369,9.3369,9.06,9.197,1603498,0
2016-01-05,9.2307,9.2703,9.1538,9.1701,1225132,0
2016-01-06,9.0951,9.2231,9.0684,9.1375,1742380,0
2016-01-07,8.9948,9.1375,8.9767,9.0522,1142774,0
2016-01-08,9.0875,9.1155,8.9188,8.9283,637925,0
2016-01-11,8.959,9.0031,8.741,8.8183,1010719,0
2016-01-12,8.876,8.9683,8.809,8.8582,597378,0
2016-01-13,8.9095,8.9356,8.6225,8.6405,883905,0
2016-01-14,8.6405,8.7238,8.4373,8.6477,912307,0
2016-01-15,8.3778,8.4702,8.2769,8.3363,893853,0
2016-01-19,8.4033,8.5126,8.251,8.3282,980671,0
2016-01-20,8.1951,8.2373,7.9141,8.2292,1402964,0
2016-01-21,8.2123,8.4419,8.2123,8.3318,598278,0
2016-01-22,8.4752,8.697,8.4684,8.697,525799,0
2016-01-25,8.6377,8.7301,8.462,8.4932,636937,0
2016-01-26,8.527,8.7146,8.527,8.7065,982974,0
2016-01-27,8.6377,8.6789,8.5779,8.595,600229,0
2016-01-28,8.7065,8.7301,8.5441,8.7218,633812,0
2016-01-29,8.7814,8.9956,8.7522,8.9956,627360,0
2016-02-01,8.892,9.0106,8.876,9.0106,279912,0
2016-02-02,8.9095,8.9283,8.8408,8.8669,355061,0
2016-02-03,8.9,8.9517,8.7484,8.9356,350787,0
2016-02-04,8.892,8.9691,8.876,8.9356,239946,0
2016-02-05,8.892,8.9188,8.7128,8.7475,437864,0
2016-02-08,8.6199,8.6199,8.3557,8.4932,761952,0
2016-02-09,8.3557,8.5679,8.3142,8.4667,632139,0
2016-02-10,8.4932,8.5605,8.3394,8.3394,380907,0
2016-02-11,8.1608,8.2805,8.0841,8.2292,880221,0
2016-02-12,8.2292,8.3988,8.2123,8.3557,347109,0
2016-02-16,8.4337,8.4885,8.3232,8.4506,551609,0
2016-02-17,8.4844,8.6377,8.4844,8.6199,459775,0
2016-02-18,8.6669,8.6669,8.5386,8.5984,323398,0
2016-02-19,8.5386,8.7531,8.4533,8.7438,477750,0
2016-02-22,8.7712,8.8219,8.7098,8.7098,553841,0
2016-02-23,8.7192,8.7438,8.6327,8.6415,412996,0
2016-02-24,8.5644,8.6831,8.5252,8.6505,273163,0
2016-02-25,8.6415,8.7531,8.6327,8.7265,264042,0
2016-02-26,8.7438,8.7712,8.7192,8.7712,278988,0
2016-02-29,8.7954,8.8137,8.6831,8.6927,477201,0
2016-03-01,8.7438,8.9507,8.7265,8.9159,561011,0
2016-03-02,8.9159,8.9757,8.8557,8.9676,366852,0
2016-03-03,8.9159,8.9536,8.8557,8.8557,683184,0
2016-03-04,8.8731,8.9414,8.8297,8.891,381841,0
2016-03-07,8.837,8.8974,8.7954,8.8462,642066,0
2016-03-08,8.8219,8.864,8.7954,8.7954,476119,0
2016-03-09,8.8297,8.8974,8.8046,8.8219,429418,0
2016-03-10,8.837,8.8965,8.7712,8.8137,309760,0
2016-03-11,8.8731,8.9347,8.8462,8.8974,331004,0
2016-03-14,8.864,8.9676,8.864,8.9414,280117,0
2016-03-15,8.8974,8.9347,8.864,8.9067,262935,0
2016-03-16,8.8826,9.0183,8.8826,9.0021,301025,0
2016-03-17,8.9676,9.1054,8.9254,9.0021,341820,0
2016-03-18,9.009,9.1054,9.009,9.096,300847,0
2016-03-21,9.096,9.1479,9.0694,9.1298,311863,0
2016-03-22,9.0733,9.1604,9.0116,9.0485,379425,0
2016-03-23,9.0827,9.1164,8.9608,8.9787,338391,0
2016-03-24,8.944,8.9965,8.9356,8.9608,533275,0
2016-03-28,8.9608,9.0306,8.9178,8.9273,361026,0
2016-03-29,8.9178,9.0827,8.9178,9.0733,213557,0
2016-03-30,9.0999,9.1681,9.0827,9.1604,370153,0
2016-03-31,9.1326,9.3172,9.1164,9.2288,846288,0
2016-04-01,9.1681,9.3406,9.0921,9.3406,469381,0
2016-04-04,9.2995,9.2995,9.0921,9.2995,612407,0
2016-04-05,9.246,9.246,9.0306,9.0561,600181,0
2016-04-06,9.1164,9.1164,9.0041,9.0733,839093,0
2016-04-07,8.9965,9.0041,8.875,8.9701,855736,0
2016-04-08,9.0398,9.0398,8.9667,9.0398,408271,0
2016-04-11,9.0999,9.1164,9.0125,9.0645,319234,0
2016-04-12,9.0645,9.124,8.9965,9.124,415839,0
2016-04-13,9.1326,9.1854,9.1087,9.1776,435095,0
2016-04-14,9.1681,9.1776,9.1126,9.1776,411482,0
2016-04-15,9.1519,9.1854,9.1164,9.1854,199076,0
2016-04-18,9.1604,9.3172,9.1355,9.3172,438855,0
2016-04-19,9.3339,9.3339,9.2548,9.3172,447258,0
2016-04-20,9.3212,9.3212,9.25,9.2674,331223,0
2016-04-21,9.2938,9.3024,9.25,9.2674,234980,0
2016-04-22,9.25,9.2626,9.1979,9.2402,262338,0
2016-04-25,9.1882,9.2076,9.1547,9.1624,252291,0
2016-04-26,9.1806,9.224,9.1547,9.1806,410933,0
2016-04-27,9.1882,9.2076,9.1355,9.1547,399148,0
2016-04-28,9.1106,9.1624,9.0847,9.1106,294195,0
2016-04-29,9.1183,9.1547,8.9711,9.0135,1220713,0
2016-05-02,9.0324,9.0751,9.023,9.0418,643803,0
2016-05-03,9.0135,9.023,8.9449,8.9975,544517,0
2016-05-04,8.9283,8.9975,8.9283,8.9618,433047,0
2016-05-05,8.9879,9.0051,8.9449,8.9711,418327,0
2016-05-06,8.9536,9.0135,8.9366,9.0135,262564,0
2016-05-09,9.023,9.0418,8.9975,9.023,322494,0
2016-05-10,9.0324,9.1106,9.0324,9.1018,386373,0
2016-05-11,9.0665,9.1018,9.0135,9.0751,323274,0
2016-05-12,9.0931,9.1106,8.9879,9.0503,374073,0
2016-05-13,9.0324,9.0751,8.9975,9.0324,289718,0
2016-05-16,9.0324,9.1106,9.0051,9.1106,292861,0
2016-05-17,9.0751,9.1106,9.023,9.0503,360483,0
2016-05-18,9.0503,9.1106,9.023,9.0931,358824,0
2016-05-19,9.0665,9.0847,8.9984,9.0847,311687,0
2016-05-20,9.1146,9.1146,9.0609,9.096,309316,0
2016-05-23,9.0885,9.1054,9.0609,9.0885,293884,0
2016-05-24,9.1054,9.1499,9.1054,9.1231,308030,0
2016-05-25,9.1585,9.2114,9.1404,9.2114,348713,0
2016-05-26,9.1931,9.2114,9.1663,9.1931,258997,0
2016-05-27,9.1757,9.2376,9.1757,9.2288,223135,0
2016-05-31,9.2636,9.2636,9.2202,9.246,281322,0
2016-06-01,9.2114,9.3269,9.1941,9.3259,316487,0
2016-06-02,9.2713,9.369,9.2548,9.369,342412,0
2016-06-03,9.3075,9.3259,9.2288,9.3259,428383,0
2016-06-06,9.2995,9.3192,9.2636,9.2995,538946,0
2016-06-07,9.2898,9.3005,9.2636,9.2636,427902,0
2016-06-08,9.2636,9.2801,9.2202,9.246,561379,0
2016-06-09,9.246,9.2995,9.246,9.2898,446809,0
2016-06-10,9.2636,9.2636,9.2288,9.2376,294076,0
2016-06-13,9.2288,9.2626,9.1585,9.1585,285460,0
2016-06-14,9.1663,9.1931,9.0788,9.1231,407201,0
2016-06-15,9.1499,9.1835,9.1146,9.1146,242732,0
2016-06-16,9.0694,9.1231,9.0267,9.1054,386472,0
2016-06-17,9.0885,9.1307,9.0788,9.1231,225912,0
2016-06-20,9.1835,9.2114,9.1404,9.1404,289090,0
2016-06-21,9.1806,9.1806,9.1173,9.126,310998,0
2016-06-22,9.126,9.1806,9.1173,9.126,237175,0
2016-06-23,9.2076,9.2152,9.1624,9.1624,441951,0
2016-06-24,8.9676,9.0561,8.9235,8.9843,704756,0
2016-06-27,8.9404,8.9404,8.7547,8.7807,1426608,0
2016-06-28,8.8956,8.9497,8.852,8.9047,915842,0
2016-06-29,8.9843,9.1538,8.9757,9.1441,798465,0
2016-06-30,9.1979,9.2337,9.1441,9.2249,889005,0
2016-07-01,9.1979,9.3045,9.1979,9.2684,310224,0
2016-07-05,9.2412,9.2412,9.0999,9.1882,457845,0
2016-07-06,9.126,9.3132,9.126,9.2859,391242,0
2016-07-07,9.3232,9.3573,9.2772,9.2859,450848,0
2016-07-08,9.3486,9.3753,9.2956,9.3045,698015,0
2016-07-11,9.3573,9.3753,9.2684,9.3045,698821,0
2016-07-12,9.3753,9.3753,9.2509,9.2586,917171,0
2016-07-13,9.3045,9.3486,9.2509,9.3309,600583,0
2016-07-14,9.3921,9.4099,9.3309,9.3753,577720,0
2016-07-15,9.3753,9.3821,9.3309,9.3753,459430,0
2016-07-18,9.3821,9.3999,9.3486,9.3999,447331,0
2016-07-19,9.3999,9.4275,9.3753,9.4275,454170,0
2016-07-20,9.4593,9.4961,9.4404,9.4693,438788,0
2016-07-21,9.4961,9.52,9.4593,9.4772,730591,0
2016-07-22,9.4772,9.504,9.4404,9.4404,410942,0
2016-07-25,9.4693,9.4772,9.3861,9.4039,409063,0
2016-07-26,9.4227,9.4693,9.4039,9.4693,303525,0
2016-07-27,9.504,9.504,9.4404,9.4693,359047,0
2016-07-28,9.4404,9.4861,9.4315,9.4772,376285,0
2016-07-29,9.4961,9.538,9.4772,9.504,454453,0
2016-08-01,9.51,9.548,9.4315,9.504,410339,0
2016-08-02,9.51,9.53,9.4315,9.4404,459545,0
2016-08-03,9.4315,9.504,9.4315,9.4861,361957,0
2016-08-04,9.51,9.53,9.4772,9.51,389182,0
2016-08-05,9.53,9.593,9.51,9.593,435003,0
2016-08-08,9.593,9.603,9.52,9.556,388053,0
2016-08-09,9.556,9.603,9.556,9.575,374311,0
2016-08-10,9.603,9.62,9.575,9.62,382153,0
2016-08-11,9.62,9.654,9.548,9.654,331704,0
2016-08-12,9.654,9.664,9.593,9.646,384547,0
2016-08-15,9.646,9.732,9.641,9.709,410039,0
2016-08-16,9.709,9.709,9.664,9.709,318551,0
2016-08-17,9.709,9.709,9.654,9.709,254886,0
2016-08-18,9.709,9.797,9.69,9.781,534373,0
2016-08-19,9.754,9.797,9.7,9.797,312407,0
2016-08-22,9.785,9.81,9.748,9.8,309283,0
2016-08-23,9.829,9.829,9.693,9.693,827444,0
2016-08-24,9.713,9.748,9.683,9.731,343886,0
2016-08-25,9.693,9.703,9.641,9.641,392138,0
2016-08-26,9.674,9.713,9.648,9.693,268261,0
2016-08-29,9.693,9.748,9.693,9.713,331029,0
2016-08-30,9.722,9.735,9.703,9.731,261168,0
2016-08-31,9.731,9.758,9.683,9.748,383227,0
2016-09-01,9.739,9.748,9.693,9.731,238453,0
2016-09-02,9.748,9.775,9.731,9.766,248712,0
2016-09-06,9.775,9.856,9.758,9.829,482628,0
2016-09-07,9.856,9.883,9.81,9.883,258793,0
2016-09-08,9.875,9.919,9.866,9.919,251647,0
2016-09-09,9.866,9.875,9.674,9.683,497984,0
2016-09-12,9.613,9.722,9.596,9.713,425414,0
2016-09-13,9.683,9.703,9.601,9.657,413170,0
2016-09-14,9.641,9.683,9.641,9.657,393316,0
2016-09-15,9.674,9.775,9.648,9.766,323200,0
2016-09-16,9.758,9.785,9.683,9.713,299786,0
2016-09-19,9.731,9.785,9.693,9.758,421307,0
2016-09-20,9.766,9.81,9.731,9.739,350668,0
2016-09-21,9.761,9.796,9.702,9.707,734485,0
2016-09-22,9.77,9.78,9.742,9.742,406801,0
2016-09-23,9.77,9.77,9.738,9.752,299381,0
2016-09-26,9.734,9.734,9.57,9.57,492727,0
2016-09-27,9.552,9.734,9.552,9.707,315816,0
2016-09-28,9.687,9.752,9.671,9.742,268369,0
2016-09-29,9.707,9.726,9.56,9.56,638595,0
2016-09-30,9.625,9.752,9.61,9.717,428965,0
2016-10-03,9.697,9.752,9.651,9.734,270026,0
2016-10-04,9.707,9.709,9.57,9.677,475036,0
2016-10-05,9.677,9.717,9.651,9.671,368749,0
2016-10-06,9.651,9.752,9.643,9.734,321432,0
2016-10-07,9.742,9.78,9.661,9.77,301368,0
2016-10-10,9.796,9.824,9.746,9.814,254084,0
2016-10-11,9.814,9.814,9.707,9.717,296383,0
2016-10-12,9.717,9.742,9.677,9.717,174868,0
2016-10-13,9.661,9.717,9.579,9.589,430697,0
2016-10-14,9.643,9.661,9.579,9.579,268242,0
2016-10-17,9.608,9.608,9.3623,9.3713,613205,0
2016-10-18,9.499,9.543,9.4464,9.534,339944,0
2016-10-19,9.514,9.599,9.4722,9.599,335772,0
2016-10-20,9.574,9.603,9.547,9.547,310489,0
2016-10-21,9.528,9.63,9.528,9.63,286850,0
2016-10-24,9.639,9.712,9.63,9.692,303135,0
2016-10-25,9.647,9.73,9.62,9.712,253515,0
2016-10-26,9.666,9.682,9.603,9.666,213270,0
2016-10-27,9.666,9.676,9.509,9.583,451782,0
2016-10-28,9.509,9.539,9.3733,9.3999,630010,0
2016-10-31,9.4454,9.4742,9.4089,9.4089,422027,0
2016-11-01,9.3813,9.4089,9.3369,9.3456,412394,0
2016-11-02,9.2908,9.3192,9.0902,9.0902,917137,0
2016-11-03,9.126,9.1624,9.0808,9.098,350447,0
2016-11-04,9.0618,9.1345,9.0531,9.0618,504368,0
2016-11-07,9.1538,9.2538,9.1345,9.245,486674,0
2016-11-08,9.1902,9.3279,9.1624,9.2713,339892,0
2016-11-09,9.1441,9.3553,9.098,9.3369,479260,0
2016-11-10,9.3456,9.4375,9.3005,9.3813,549012,0
2016-11-11,9.3005,9.3496,9.2713,9.3369,327487,0
2016-11-14,9.3094,9.3456,9.1441,9.2172,552940,0
2016-11-15,9.1902,9.3813,9.1902,9.3643,341968,0
2016-11-16,9.3094,9.3643,9.3005,9.3369,388940,0
2016-11-17,9.3192,9.4931,9.3192,9.4842,394354,0
2016-11-18,9.509,9.518,9.4375,9.4742,353951,0
2016-11-21,9.4782,9.542,9.4593,9.506,359895,0
2016-11-22,9.533,9.662,9.518,9.551,402643,0
2016-11-23,9.4971,9.588,9.4871,9.533,305568,0
2016-11-25,9.4971,9.607,9.4971,9.607,169782,0
2016-11-28,9.598,9.598,9.4971,9.513,327846,0
2016-11-29,9.4782,9.551,9.4782,9.4782,430287,0
2016-11-30,9.4693,9.513,9.4404,9.4404,491380,0
2016-12-01,9.4404,9.4494,9.3583,9.3841,355604,0
2016-12-02,9.3386,9.3941,9.3299,9.3486,399333,0
2016-12-05,9.3583,9.4127,9.3583,9.4029,387499,0
2016-12-06,9.3662,9.4494,9.3486,9.4404,632559,0
2016-12-07,9.4127,9.542,9.3941,9.523,508859,0
2016-12-08,9.4782,9.513,9.4494,9.4871,383487,0
2016-12-09,9.506,9.542,9.4693,9.513,524185,0
2016-12-12,9.4871,9.569,9.4693,9.523,640526,0
2016-12-13,9.523,9.616,9.523,9.616,957360,0
2016-12-14,9.559,9.59,9.506,9.523,1061315,0
2016-12-15,9.551,9.635,9.52,9.607,557078,0
2016-12-16,9.644,9.671,9.579,9.662,807831,0
2016-12-19,9.688,9.688,9.621,9.671,568715,0
2016-12-20,9.678,9.764,9.678,9.764,480408,0
2016-12-21,9.777,9.787,9.674,9.674,414574,0
2016-12-22,9.702,9.722,9.629,9.646,441059,0
2016-12-23,9.629,9.692,9.629,9.682,461812,0
2016-12-27,9.674,9.74,9.655,9.665,767789,0
2016-12-28,9.665,9.682,9.572,9.572,498335,0
2016-12-29,9.572,9.655,9.572,9.619,461056,0
2016-12-30,9.629,9.665,9.4891,9.619,811112,0
2017-01-03,9.638,9.692,9.572,9.572,838861,0
2017-01-04,9.609,9.749,9.609,9.655,882256,0
2017-01-05,9.572,9.674,9.572,9.646,1033586,0
2017-01-06,9.692,9.759,9.674,9.722,397112,0
2017-01-09,9.722,9.749,9.702,9.702,453359,0
2017-01-10,9.74,9.803,9.731,9.777,516516,0
2017-01-11,9.777,9.803,9.749,9.759,468553,0
2017-01-12,9.759,9.759,9.702,9.712,393811,0
2017-01-13,9.731,9.777,9.731,9.768,214512,0
2017-01-17,9.759,9.759,9.722,9.722,389759,0
2017-01-18,9.749,9.787,9.731,9.787,325802,0
2017-01-19,9.759,9.787,9.722,9.768,334466,0
2017-01-20,9.781,9.808,9.743,9.781,464615,0
2017-01-23,9.79,9.827,9.771,9.817,422837,0
2017-01-24,9.847,9.884,9.79,9.856,337407,0
2017-01-25,9.875,9.958,9.875,9.884,928823,0
2017-01-26,9.912,9.968,9.899,9.922,477239,0
2017-01-27,9.922,9.997,9.919,9.978,334440,0
2017-01-30,9.958,9.997,9.902,9.987,484479,0
2017-01-31,9.987,9.987,9.931,9.987,383052,0
2017-02-01,10.015,10.052,9.997,10.043,530041,0
2017-02-02,9.997,10.043,9.978,10.033,356172,0
2017-02-03,10.043,10.089,10.024,10.08,425716,0
2017-02-06,10.062,10.173,9.997,10.138,753532,0
2017-02-07,10.118,10.183,10.099,10.164,715961,0
2017-02-08,10.164,10.183,10.118,10.183,548895,0
2017-02-09,10.193,10.229,10.178,10.213,446624,0
2017-02-10,10.213,10.249,10.183,10.239,460665,0
2017-02-13,10.249,10.334,10.222,10.324,574668,0
2017-02-14,10.305,10.361,10.268,10.344,434376,0
2017-02-15,10.334,10.426,10.305,10.389,681905,0
2017-02-16,10.357,10.403,10.289,10.318,420816,0
2017-02-17,10.262,10.299,10.206,10.206,486575,0
2017-02-21,10.232,10.309,10.232,10.252,466397,0
2017-02-22,10.262,10.318,10.245,10.318,415765,0
2017-02-23,10.374,10.374,10.299,10.309,423266,0
2017-02-24,10.289,10.354,10.273,10.338,325178,0
2017-02-27,10.357,10.441,10.328,10.441,611167,0
2017-02-28,10.421,10.46,10.36,10.413,806304,0
2017-03-01,10.451,10.515,10.451,10.47,895602,0
2017-03-02,10.46,10.479,10.365,10.384,553862,0
2017-03-03,10.384,10.47,10.357,10.47,405713,0
2017-03-06,10.441,10.441,10.374,10.413,366657,0
2017-03-07,10.393,10.441,10.365,10.441,340146,0
2017-03-08,10.421,10.46,10.384,10.403,439760,0
2017-03-09,10.384,10.403,10.289,10.289,706532,0
2017-03-10,10.348,10.384,10.223,10.271,756547,0
2017-03-13,10.299,10.374,10.28,10.374,329379,0
2017-03-14,10.328,10.403,10.289,10.384,287687,0
2017-03-15,10.403,10.479,10.368,10.451,305042,0
2017-03-16,10.451,10.515,10.441,10.507,380654,0
2017-03-17,10.525,10.568,10.507,10.563,498757,0
2017-03-20,10.563,10.583,10.535,10.545,499039,0
2017-03-21,10.573,10.573,10.451,10.451,444945,0
2017-03-22,10.425,10.548,10.407,10.53,458705,0
2017-03-23,10.52,10.558,10.484,10.54,387017,0
2017-03-24,10.52,10.558,10.474,10.474,363663,0
2017-03-27,10.425,10.464,10.388,10.435,357892,0
2017-03-28,10.416,10.558,10.416,10.511,521307,0
2017-03-29,10.53,10.578,10.484,10.578,345938,0
2017-03-30,10.568,10.588,10.53,10.558,550754,0
2017-03-31,10.568,10.578,10.53,10.53,477646,0
2017-04-03,10.54,10.563,10.464,10.474,603021,0
2017-04-04,10.445,10.578,10.435,10.548,669791,0
2017-04-05,10.548,10.588,10.474,10.474,434721,0
2017-04-06,10.484,10.588,10.484,10.548,426470,0
2017-04-07,10.54,10.641,10.531,10.558,572244,0
2017-04-10,10.588,10.617,10.53,10.548,641799,0
2017-04-11,10.548,10.598,10.52,10.558,676802,0
2017-04-12,10.568,10.645,10.548,10.598,714263,0
2017-04-13,10.607,10.663,10.588,10.607,441883,0
2017-04-17,10.653,10.653,10.568,10.588,562071,0
2017-04-18,10.607,10.645,10.598,10.617,534024,0
2017-04-19,10.649,10.658,10.582,10.611,635796,0
2017-04-20,10.611,10.686,10.602,10.64,388305,0
2017-04-21,10.649,10.696,10.64,10.658,337998,0
2017-04-24,10.746,10.774,10.696,10.746,431164,0
2017-04-25,10.784,10.83,10.736,10.82,562953,0
2017-04-26,10.83,10.83,10.765,10.765,459227,0
2017-04-27,10.784,10.82,10.716,10.82,373585,0
2017-04-28,10.83,10.84,10.793,10.811,382281,0
2017-05-01,10.82,10.87,10.82,10.84,361006,0
2017-05-02,10.84,10.85,10.811,10.811,400315,0
2017-05-03,10.802,10.83,10.774,10.793,433206,0
2017-05-04,10.82,10.82,10.765,10.774,444269,0
2017-05-05,10.774,10.87,10.765,10.793,434932,0
2017-05-08,10.811,10.811,10.736,10.765,519937,0
2017-05-09,10.765,10.83,10.756,10.82,505039,0
2017-05-10,10.82,10.88,10.791,10.85,398646,0
2017-05-11,10.82,10.87,10.784,10.83,379108,0
2017-05-12,10.84,10.85,10.755,10.82,412199,0
2017-05-15,10.82,10.928,10.82,10.899,433863,0
2017-05-16,10.928,10.974,10.89,10.928,364926,0
2017-05-17,10.83,10.89,10.706,10.726,698684,0
2017-05-18,10.716,10.802,10.649,10.774,429505,0
2017-05-19,10.802,10.945,10.78,10.909,494574,0
2017-05-22,10.95,10.959,10.844,10.894,423116,0
2017-05-23,10.912,10.979,10.912,10.931,358145,0
2017-05-24,10.969,11.08,10.942,11.067,616263,0
2017-05-25,11.084,11.094,11.009,11.057,398368,0
2017-05-26,11.057,11.076,10.931,10.931,704538,0
2017-05-30,10.95,11.039,10.932,10.989,287091,0
2017-05-31,11.039,11.047,10.969,11.039,320900,0
2017-06-01,11.057,11.104,11.039,11.084,320309,0
2017-06-02,11.067,11.094,10.999,11.076,271348,0
2017-06-05,11.067,11.134,11.019,11.104,389692,0
2017-06-06,11.067,11.114,11.047,11.067,351857,0
2017-06-07,11.067,11.144,11.057,11.114,379438,0
2017-06-08,11.124,11.134,11.047,11.047,327241,0
2017-06-09,11.067,11.114,11.009,11.057,399834,0
2017-06-12,11.029,11.057,10.974,11.057,350472,0
2017-06-13,11.067,11.174,11.047,11.164,357888,0
2017-06-14,11.174,11.192,11.124,11.192,316087,0
2017-06-15,11.084,11.164,11.047,11.104,447762,0
2017-06-16,11.124,11.202,11.11,11.202,353249,0
2017-06-19,11.239,11.356,11.212,11.356,424975,0
2017-06-20,11.337,11.356,11.289,11.328,323463,0
2017-06-21,11.293,11.335,11.177,11.233,473785,0
2017-06-22,11.195,11.233,11.137,11.157,391820,0
2017-06-23,11.137,11.332,11.118,11.303,304232,0
2017-06-26,11.303,11.313,11.127,11.157,644789,0
2017-06-27,11.137,11.167,11.031,11.049,772574,0
2017-06-28,11.087,11.116,11.031,11.059,724100,0
2017-06-29,11.059,11.059,10.855,10.875,711892,0
2017-06-30,10.941,11.059,10.918,10.971,1001596,0
2017-07-03,11.041,11.117,10.981,11.117,272017,0
2017-07-05,11.087,11.107,10.885,11.041,745240,0
2017-07-06,11.021,11.097,10.941,11.041,433849,0
2017-07-07,11.049,11.117,11.041,11.087,406731,0
2017-07-10,11.059,11.147,11.059,11.127,333095,0
2017-07-11,11.127,11.273,11.118,11.253,535233,0
2017-07-12,11.303,11.322,11.243,11.283,413744,0
2017-07-13,11.303,11.322,11.243,11.313,423039,0
2017-07-14,11.322,11.379,11.313,11.341,564857,0
2017-07-17,11.351,11.379,11.332,11.332,374595,0
2017-07-18,11.313,11.399,11.303,11.389,327755,0
2017-07-19,11.419,11.478,11.369,11.439,346723,0
2017-07-20,11.459,11.497,11.34,11.409,301307,0
2017-07-21,11.379,11.409,11.322,11.36,256540,0
2017-07-24,11.322,11.369,11.322,11.331,289036,0
2017-07-25,11.36,11.379,11.322,11.331,449034,0
2017-07-26,11.36,11.429,11.35,11.419,226886,0
2017-07-27,11.449,11.468,11.282,11.312,470210,0
2017-07-28,11.292,11.322,11.232,11.292,300107,0
2017-07-31,11.34,11.379,11.232,11.262,431729,0
2017-08-01,11.282,11.312,11.242,11.252,283984,0
2017-08-02,11.262,11.292,11.203,11.252,387484,0
2017-08-03,11.282,11.282,11.203,11.203,387941,0
2017-08-04,11.214,11.272,11.193,11.262,302419,0
2017-08-07,11.262,11.282,11.213,11.252,305162,0
2017-08-08,11.262,11.272,11.193,11.232,394648,0
2017-08-09,11.165,11.203,11.135,11.165,381759,0
2017-08-10,11.135,11.135,10.734,10.782,1090285,0
2017-08-11,10.734,11.038,10.68,10.998,648189,0
2017-08-14,11.075,11.175,11.056,11.165,292004,0
2017-08-15,11.155,11.172,11.018,11.038,417415,0
2017-08-16,11.038,11.165,11.038,11.145,283637,0
2017-08-17,11.095,11.145,11.028,11.038,439657,0
2017-08-18,11.018,11.028,10.896,10.948,352886,0
2017-08-21,10.929,10.998,10.909,10.978,242957,0
2017-08-22,10.988,11.047,10.978,11.028,193841,0
2017-08-23,11.018,11.086,11.008,11.057,269696,0
2017-08-24,11.057,11.057,10.998,11.018,291624,0
2017-08-25,11.028,11.086,10.988,10.988,240845,0
2017-08-28,11.028,11.028,10.978,11.008,294849,0
2017-08-29,10.978,11.028,10.948,10.988,215830,0
2017-08-30,10.988,11.076,10.978,11.076,210857,0
2017-08-31,11.136,11.176,11.096,11.136,426523,0
2017-09-01,11.166,11.176,11.106,11.136,178461,0
2017-09-05,11.146,11.146,11.047,11.086,241495,0
2017-09-06,11.106,11.106,11.047,11.057,238211,0
2017-09-07,11.096,11.116,11.076,11.096,220276,0
2017-09-08,11.096,11.106,11.076,11.076,290602,0
2017-09-11,11.136,11.166,11.116,11.166,200070,0
2017-09-12,11.205,11.234,11.195,11.215,217426,0
2017-09-13,11.195,11.248,11.195,11.224,186556,0
2017-09-14,11.224,11.338,11.215,11.314,379898,0
2017-09-15,11.334,11.362,11.314,11.353,358136,0
2017-09-18,11.353,11.372,11.294,11.324,370490,0
2017-09-19,11.343,11.427,11.324,11.412,438601,0
2017-09-20,11.422,11.472,11.392,11.432,304520,0
2017-09-21,11.452,11.452,11.333,11.333,337564,0
2017-09-22,11.352,11.382,11.263,11.323,498784,0
2017-09-25,11.283,11.372,11.273,11.372,513954,0
2017-09-26,11.402,11.462,11.392,11.452,422797,0
2017-09-27,11.481,11.511,11.422,11.452,450212,0
2017-09-28,11.442,11.501,11.442,11.501,367944,0
2017-09-29,11.511,11.611,11.472,11.581,491781,0
2017-10-02,11.611,11.621,11.551,11.621,357428,0
2017-10-03,11.601,11.611,11.551,11.561,365930,0
2017-10-04,11.521,11.581,11.462,11.581,326961,0
2017-10-05,11.581,11.67,11.554,11.66,345610,0
2017-10-06,11.65,11.65,11.581,11.621,354322,0
2017-10-09,11.601,11.65,11.593,11.65,231247,0
2017-10-10,11.67,11.71,11.64,11.69,297133,0
2017-10-11,11.69,11.74,11.66,11.74,198347,0
2017-10-12,11.72,11.75,11.675,11.71,322313,0
2017-10-13,11.71,11.799,11.694,11.76,386007,0
2017-10-16,11.76,11.779,11.72,11.72,265973,0
2017-10-17,11.75,11.76,11.71,11.76,236281,0
2017-10-18,11.77,11.798,11.67,11.72,361205,0
2017-10-19,11.7,11.74,11.67,11.68,282472,0
2017-10-20,11.74,11.779,11.68,11.7,457546,0
2017-10-23,11.73,11.75,11.65,11.65,356636,0
2017-10-24,11.68,11.72,11.64,11.67,399614,0
2017-10-25,11.66,11.72,11.54,11.55,299036,0
2017-10-26,11.58,11.62,11.5,11.52,305462,0
2017-10-27,11.57,11.65,11.57,11.6,340875,0
2017-10-30,11.6399,11.66,11.55,11.59,521786,0
2017-10-31,11.67,11.67,11.61,11.64,365838,0
2017-11-01,11.68,11.7,11.62,11.63,264343,0
2017-11-02,11.65,11.66,11.58,11.6,315612,0
2017-11-03,11.64,11.73,11.61,11.73,230694,0
2017-11-06,11.72,11.77,11.67,11.77,254117,0
2017-11-07,11.78,11.8,11.7326,11.78,240858,0
2017-11-08,11.79,11.84,11.75,11.82,306900,0
2017-11-09,11.77,11.8,11.69,11.77,433879,0
2017-11-10,11.78,11.82,11.74,11.78,250199,0
