Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.457,11.786,11.416,11.777,80936,0
2005-02-28,11.743,11.786,11.512,11.695,130807,0
2005-03-01,11.661,11.867,11.621,11.794,92342,0
2005-03-02,11.743,11.91,11.579,11.655,148037,0
2005-03-03,11.702,11.811,11.54,11.735,107145,0
2005-03-04,11.786,12.015,11.717,11.965,107510,0
2005-03-07,11.965,12.015,11.892,11.91,117096,0
2005-03-08,11.95,12.075,11.678,12.075,184442,0
2005-03-09,11.998,11.998,11.579,11.621,151191,0
2005-03-10,11.621,11.743,11.497,11.497,241714,0
2005-03-11,11.521,11.595,11.388,11.457,161263,0
2005-03-14,11.497,11.735,11.479,11.54,123400,0
2005-03-15,11.464,11.735,11.423,11.479,129354,0
2005-03-16,11.479,11.57,11.448,11.57,154591,0
2005-03-17,11.57,11.726,11.488,11.637,126803,0
2005-03-18,11.661,11.661,11.373,11.448,348617,0
2005-03-21,11.457,11.457,11.3,11.407,131173,0
2005-03-22,11.407,11.57,11.3,11.308,117947,0
2005-03-23,11.308,11.339,11.15,11.157,88093,0
2005-03-24,11.232,11.355,11.193,11.193,79723,0
2005-03-28,11.2,11.355,11.2,11.339,84937,0
2005-03-29,11.283,11.339,11.032,11.032,168665,0
2005-03-30,11.126,11.416,11.041,11.416,144278,0
2005-03-31,11.397,11.407,11.15,11.291,142699,0
2005-04-01,11.248,11.325,10.919,11.041,185045,0
2005-04-04,11.085,11.325,10.955,11.265,125104,0
2005-04-05,11.291,11.416,11.208,11.416,150464,0
2005-04-06,11.448,11.54,11.379,11.457,211009,0
2005-04-07,11.457,11.54,11.373,11.438,86636,0
2005-04-08,11.448,11.488,11.2,11.208,109936,0
2005-04-11,11.208,11.223,11.041,11.041,149247,0
2005-04-12,11.05,11.325,10.928,11.3,131658,0
2005-04-13,11.3,11.332,11.093,11.103,110663,0
2005-04-14,11.126,11.275,10.854,10.862,119644,0
2005-04-15,11.077,11.332,10.919,11.041,627942,0
2005-04-18,11.126,11.488,11.06,11.248,246809,0
2005-04-19,11.283,11.373,11.126,11.223,199973,0
2005-04-20,11.223,11.265,10.928,10.928,202156,0
2005-04-21,11.01,11.232,10.822,11.017,214532,0
2005-04-22,11.017,11.069,10.523,10.631,295832,0
2005-04-25,10.714,10.868,10.697,10.854,189414,0
2005-04-26,10.854,10.862,10.489,10.514,337569,0
2005-04-27,10.523,10.763,10.505,10.697,182136,0
2005-04-28,10.697,10.697,10.523,10.523,133837,0
2005-04-29,10.558,10.919,10.505,10.845,257248,0
2005-05-02,10.845,10.946,10.689,10.837,126560,0
2005-05-03,10.837,11.001,10.714,10.797,121583,0
2005-05-04,10.845,11.001,10.754,10.979,96461,0
2005-05-05,10.979,11.06,10.68,10.845,145732,0
2005-05-06,10.919,11.001,10.788,10.928,117219,0
2005-05-09,10.91,11.093,10.837,11.093,102411,0
2005-05-10,11.041,11.05,10.868,10.91,100229,0
2005-05-11,10.919,11.001,10.737,10.91,84577,0
2005-05-12,10.901,11.025,10.68,10.707,188687,0
2005-05-13,10.729,10.91,10.68,10.862,209194,0
2005-05-16,10.91,11.166,10.901,11.103,116611,0
2005-05-17,11.069,11.232,10.986,11.118,123770,0
2005-05-18,11.2,11.325,11.2,11.325,149493,0
2005-05-19,11.265,11.373,11.166,11.24,92949,0
2005-05-20,11.208,11.3,11.109,11.184,120251,0
2005-05-23,11.184,11.232,11.077,11.134,97436,0
2005-05-24,11.05,11.184,11.05,11.109,143428,0
2005-05-25,11.069,11.15,10.919,10.962,166847,0
2005-05-26,11.041,11.118,10.971,11.032,108355,0
2005-05-27,11.025,11.118,10.928,11.093,94036,0
2005-05-31,11.069,11.175,11.001,11.01,157260,0
2005-06-01,11.017,11.24,11.017,11.24,164903,0
2005-06-02,11.248,11.275,11.15,11.232,113821,0
2005-06-03,11.175,11.291,11.041,11.069,123891,0
2005-06-06,11.077,11.15,11.032,11.126,78388,0
2005-06-07,11.085,11.248,11.069,11.126,150342,0
2005-06-08,11.126,11.257,11.032,11.06,107510,0
2005-06-09,11.001,11.193,10.962,11.093,156044,0
2005-06-10,11.118,11.126,10.979,11.126,156412,0
2005-06-13,11.077,11.15,11.032,11.109,113941,0
2005-06-14,11.077,11.166,11.041,11.103,173761,0
2005-06-15,11.126,11.257,11.06,11.257,207128,0
2005-06-16,11.257,11.423,11.208,11.423,121947,0
2005-06-17,11.457,11.54,11.373,11.54,354314,0
2005-06-20,11.457,11.521,11.373,11.432,129354,0
2005-06-21,11.423,11.54,11.423,11.497,100352,0
2005-06-22,11.555,11.621,11.416,11.54,169882,0
2005-06-23,11.503,11.561,11.317,11.325,108232,0
2005-06-24,11.347,11.416,11.248,11.388,241105,0
2005-06-27,11.339,11.379,11.232,11.308,109087,0
2005-06-28,11.24,11.448,11.24,11.432,154591,0
2005-06-29,11.432,11.512,11.332,11.497,96104,0
2005-06-30,11.479,11.512,11.24,11.291,149978,0
2005-07-01,11.308,11.432,11.248,11.379,71110,0
2005-07-05,11.339,11.637,11.332,11.595,128260,0
2005-07-06,11.579,11.655,11.364,11.397,105205,0
2005-07-07,11.332,11.512,11.3,11.464,111272,0
2005-07-08,11.432,11.726,11.373,11.661,152523,0
2005-07-11,11.695,11.934,11.661,11.918,197543,0
2005-07-12,11.934,12.057,11.826,11.841,145732,0
2005-07-13,11.841,11.958,11.794,11.826,91490,0
2005-07-14,11.91,11.989,11.753,11.777,107750,0
2005-07-15,11.777,11.943,11.743,11.849,505026,0
2005-07-18,11.867,11.901,11.687,11.687,137965,0
2005-07-19,11.753,11.925,11.753,11.867,129473,0
2005-07-20,11.811,12.097,11.811,12.097,179952,0
2005-07-21,12.113,12.113,11.646,11.655,200820,0
2005-07-22,11.655,11.735,11.488,11.655,535601,0
2005-07-25,11.602,11.621,11.257,11.332,280905,0
2005-07-26,11.364,11.448,11.248,11.379,206040,0
2005-07-27,11.388,11.388,11.184,11.283,218902,0
2005-07-28,11.291,11.497,11.15,11.471,175338,0
2005-07-29,11.457,11.512,11.355,11.497,203853,0
2005-08-01,11.471,11.497,11.317,11.332,127165,0
2005-08-02,11.373,11.497,11.3,11.471,125342,0
2005-08-03,11.416,11.438,11.339,11.379,140155,0
2005-08-04,11.339,11.373,11.126,11.232,163571,0
2005-08-05,11.232,11.339,11.118,11.15,187836,0
2005-08-08,11.15,11.248,11.109,11.166,151191,0
2005-08-09,11.216,11.317,11.175,11.232,116246,0
2005-08-10,11.3,11.416,11.103,11.134,144882,0
2005-08-11,11.184,11.423,11.184,11.379,142455,0
2005-08-12,11.325,11.332,11.05,11.184,181645,0
2005-08-15,11.126,11.339,11.001,11.325,137360,0
2005-08-16,11.24,11.265,11.017,11.017,142334,0
2005-08-17,11.032,11.248,11.001,11.166,153497,0
2005-08-18,11.166,11.208,11.025,11.025,115152,0
2005-08-19,11.032,11.06,10.878,11.017,115639,0
2005-08-22,11.093,11.216,11.025,11.2,82148,0
2005-08-23,11.208,11.208,10.928,11.077,100470,0
2005-08-24,11.077,11.232,10.886,10.979,279208,0
2005-08-25,11.01,11.103,10.901,11.041,107996,0
2005-08-26,11.05,11.077,10.806,10.806,143911,0
2005-08-29,10.806,11.275,10.797,11.265,351407,0
2005-08-30,11.265,11.275,11.001,11.05,260034,0
2005-08-31,11.126,11.332,10.919,11.332,255789,0
2005-09-01,11.332,11.407,11.166,11.407,166117,0
2005-09-02,11.373,11.373,11.175,11.193,90157,0
2005-09-06,11.275,11.379,11.248,11.379,134812,0
2005-09-07,11.373,11.448,11.3,11.448,105932,0
2005-09-08,11.364,11.364,11.184,11.193,143183,0
2005-09-09,11.275,11.339,11.2,11.339,106053,0
2005-09-12,11.3,11.448,11.223,11.364,86880,0
2005-09-13,11.308,11.325,11.193,11.193,136876,0
2005-09-14,11.265,11.3,10.994,10.994,118308,0
2005-09-15,11.06,11.077,10.962,11.01,154710,0
2005-09-16,11.103,11.265,11.017,11.208,458551,0
2005-09-19,11.208,11.24,11.041,11.069,92949,0
2005-09-20,11.144,11.275,10.946,10.962,140875,0
2005-09-21,10.971,10.971,10.631,10.68,328716,0
2005-09-22,10.737,11.134,10.714,11.025,356501,0
2005-09-23,11.032,11.166,10.937,11.025,155679,0
2005-09-26,11.109,11.416,11.109,11.347,277389,0
2005-09-27,11.364,11.388,11.126,11.257,167449,0
2005-09-28,11.184,11.232,10.797,10.937,262946,0
2005-09-29,10.962,11.126,10.822,11.126,133837,0
2005-09-30,11.126,11.126,10.971,10.986,145611,0
2005-10-03,11.041,11.118,10.962,10.994,120493,0
2005-10-04,11.041,11.06,10.854,10.854,149370,0
2005-10-05,10.813,11.032,10.59,10.59,232368,0
2005-10-06,10.631,10.829,10.55,10.671,204220,0
2005-10-07,10.754,10.772,10.631,10.689,129354,0
2005-10-10,10.714,10.729,10.558,10.622,99380,0
2005-10-11,10.707,10.746,10.55,10.55,224484,0
2005-10-12,10.533,10.689,10.466,10.523,218415,0
2005-10-13,10.523,10.722,10.452,10.714,190747,0
2005-10-14,11.001,11.01,10.689,10.979,504783,0
2005-10-17,11.032,11.032,10.575,10.746,173638,0
2005-10-18,10.746,10.746,10.505,10.55,131412,0
2005-10-19,10.505,11.025,10.436,10.971,266588,0
2005-10-20,10.91,11.001,10.575,10.746,309542,0
2005-10-21,10.746,10.854,10.615,10.622,223026,0
2005-10-24,10.647,10.829,10.606,10.772,185532,0
2005-10-25,10.722,10.729,10.505,10.647,258581,0
2005-10-26,10.647,10.763,10.523,10.622,213925,0
2005-10-27,10.542,10.59,10.452,10.452,255301,0
2005-10-28,10.497,10.631,10.409,10.622,198879,0
2005-10-31,10.665,10.854,10.665,10.854,257365,0
2005-11-01,10.772,10.779,10.647,10.754,178009,0
2005-11-02,10.779,10.937,10.746,10.937,142941,0
2005-11-03,10.986,10.986,10.754,10.822,139665,0
2005-11-04,10.845,10.878,10.55,10.772,159078,0
2005-11-07,10.822,10.979,10.722,10.901,104232,0
2005-11-08,10.829,10.862,10.714,10.779,82391,0
2005-11-09,10.813,11.06,10.754,10.893,113941,0
2005-11-10,10.919,11.093,10.722,11.085,189414,0
2005-11-11,11.017,11.232,11.01,11.208,105811,0
2005-11-14,11.184,11.184,10.886,11.032,139422,0
2005-11-15,11.032,11.032,10.772,10.813,98529,0
2005-11-16,10.772,10.868,10.639,10.797,182860,0
2005-11-17,10.806,10.91,10.714,10.91,140028,0
2005-11-18,11.109,11.126,10.919,11.085,153983,0
2005-11-21,11.085,11.2,10.979,11.2,155801,0
2005-11-22,11.2,11.2,11.069,11.103,120251,0
2005-11-23,11.103,11.193,11.103,11.157,100352,0
2005-11-25,11.157,11.157,11.01,11.109,32153,0
2005-11-28,11.103,11.134,10.919,10.962,128498,0
2005-11-29,11.041,11.109,10.91,10.971,140757,0
2005-11-30,10.986,11.15,10.928,11.118,193053,0
2005-12-01,11.144,11.347,11.103,11.325,222418,0
2005-12-02,11.265,11.275,11.069,11.275,115639,0
2005-12-05,11.275,11.275,10.994,11.134,106898,0
2005-12-06,11.085,11.223,11.041,11.069,125831,0
2005-12-07,11.103,11.103,10.886,10.955,107387,0
2005-12-08,11.001,11.085,10.837,10.928,189050,0
2005-12-09,10.919,11.126,10.893,11.103,98406,0
2005-12-12,11.093,11.118,10.946,11.017,101685,0
2005-12-13,11.001,11.166,10.986,11.109,110300,0
2005-12-14,11.166,11.275,11.05,11.248,180917,0
2005-12-15,11.248,11.248,10.971,11.025,162477,0
2005-12-16,11.06,11.15,11.025,11.077,472989,0
2005-12-19,11.06,11.06,10.862,10.886,161020,0
2005-12-20,10.971,11.05,10.893,10.901,119036,0
2005-12-21,10.946,11.025,10.868,10.971,95255,0
2005-12-22,11.025,11.032,10.862,10.971,101322,0
2005-12-23,11.041,11.118,10.986,11.093,90523,0
2005-12-27,11.134,11.223,10.886,10.901,189780,0
2005-12-28,10.837,10.91,10.729,10.754,140633,0
2005-12-29,10.763,10.797,10.689,10.697,176676,0
2005-12-30,10.671,10.737,10.606,10.656,187955,0
2006-01-03,10.737,10.901,10.55,10.845,208954,0
2006-01-04,10.862,10.946,10.806,10.837,183587,0
2006-01-05,10.813,10.893,10.763,10.806,76079,0
2006-01-06,10.829,10.893,10.689,10.845,111272,0
2006-01-09,10.893,10.955,10.837,10.937,123284,0
2006-01-10,10.946,10.994,10.797,10.971,172671,0
2006-01-11,10.971,10.971,10.763,10.91,172305,0
2006-01-12,10.919,10.946,10.729,10.772,154955,0
2006-01-13,10.772,11.017,10.772,11.01,333081,0
2006-01-17,10.928,11.103,10.893,11.032,381255,0
2006-01-18,11.01,11.103,10.955,10.979,103869,0
2006-01-19,10.979,11.032,10.878,11.032,155436,0
2006-01-20,11.069,11.085,10.772,10.806,191358,0
2006-01-23,10.822,11.001,10.822,10.971,101199,0
2006-01-24,11.001,11.126,11.001,11.118,138935,0
2006-01-25,11.103,11.126,10.91,11.126,162719,0
2006-01-26,11.126,11.373,11.085,11.332,240134,0
2006-01-27,11.364,11.54,11.332,11.457,179100,0
2006-01-30,11.448,11.448,11.325,11.332,145974,0
2006-01-31,11.291,11.291,11.093,11.126,298741,0
2006-02-01,11.109,11.216,11.093,11.175,138330,0
2006-02-02,11.193,11.193,10.797,10.868,190384,0
2006-02-03,10.868,11.041,10.822,10.971,140028,0
2006-02-06,10.962,10.971,10.797,10.919,117582,0
2006-02-07,10.878,10.946,10.806,10.837,110663,0
2006-02-08,10.919,10.955,10.779,10.928,180681,0
2006-02-09,10.919,11.041,10.837,10.854,149860,0
2006-02-10,10.837,10.994,10.806,10.979,111877,0
2006-02-13,10.937,10.979,10.845,10.886,160051,0
2006-02-14,10.919,11.126,10.854,11.109,149614,0
2006-02-15,11.103,11.184,10.962,11.157,123648,0
2006-02-16,11.166,11.216,11.118,11.166,103992,0
2006-02-17,11.223,11.223,11.069,11.126,112602,0
2006-02-21,11.085,11.166,10.901,10.979,138935,0
2006-02-22,11.025,11.208,10.919,11.2,101442,0
2006-02-23,11.15,11.248,11.05,11.126,163808,0
2006-02-24,11.077,11.24,11.017,11.223,129473,0
2006-02-27,11.223,11.332,11.223,11.317,113333,0
2006-02-28,11.275,11.308,11.109,11.144,260885,0
2006-03-01,11.144,11.308,11.085,11.3,64432,0
2006-03-02,11.3,11.3,11.06,11.157,176311,0
2006-03-03,11.126,11.193,11.01,11.05,106416,0
2006-03-06,11.017,11.032,10.862,10.919,173032,0
2006-03-07,10.919,10.994,10.829,10.971,145247,0
2006-03-08,10.979,11.001,10.878,10.893,91128,0
2006-03-09,10.886,10.979,10.837,10.837,89426,0
2006-03-10,10.868,10.979,10.837,10.979,85789,0
2006-03-13,11.032,11.144,10.986,11.017,131049,0
2006-03-14,10.971,11.15,10.919,11.134,105688,0
2006-03-15,11.109,11.184,11.001,11.184,122555,0
2006-03-16,11.166,11.208,11.093,11.15,89426,0
2006-03-17,11.208,11.275,11.118,11.248,606949,0
2006-03-20,11.216,11.257,11.126,11.175,147310,0
2006-03-21,11.134,11.157,10.878,10.878,158471,0
2006-03-22,10.878,11.109,10.837,11.093,117582,0
2006-03-23,11.085,11.157,10.971,11.103,84815,0
2006-03-24,11.803,12.084,11.803,12.084,1624279,0
2006-03-27,11.786,11.981,11.488,11.981,624548,0
2006-03-28,11.943,12.015,11.735,11.826,395088,0
2006-03-29,11.687,11.803,11.561,11.761,323252,0
2006-03-30,11.735,11.826,11.629,11.761,327867,0
2006-03-31,11.753,12.113,11.717,12.084,7644764,0
2006-04-03,12.04,12.04,11.834,11.892,876814,0
2006-04-04,11.883,11.95,11.834,11.925,368518,0
2006-04-05,11.925,11.934,11.768,11.934,254698,0
2006-04-06,11.925,11.943,11.803,11.943,200334,0
2006-04-07,11.965,12.033,11.629,11.637,414504,0
2006-04-10,11.655,11.925,11.655,11.841,320826,0
2006-04-11,11.91,11.91,11.54,11.547,208705,0
2006-04-12,11.547,11.646,11.497,11.53,211742,0
2006-04-13,11.54,11.602,11.438,11.521,206279,0
2006-04-17,11.629,11.646,11.457,11.547,623331,0
2006-04-18,11.655,11.892,11.579,11.883,262583,0
2006-04-19,11.925,11.981,11.819,11.974,248268,0
2006-04-20,11.925,11.934,11.611,11.735,226542,0
2006-04-21,11.91,11.91,11.364,11.373,721133,0
2006-04-24,11.379,11.388,11.15,11.157,327381,0
2006-04-25,11.232,11.232,10.946,11.001,355288,0
2006-04-26,11.06,11.248,10.962,10.962,241714,0
2006-04-27,10.837,11.364,10.837,11.134,353835,0
2006-04-28,11.05,11.308,11.017,11.025,431613,0
2006-05-01,11.085,11.216,10.955,10.986,312456,0
2006-05-02,11.01,11.144,10.928,11.144,231886,0
2006-05-03,11.103,11.2,10.994,11.184,155679,0
2006-05-04,11.157,11.24,11.025,11.157,172671,0
2006-05-05,11.24,11.373,11.032,11.265,259306,0
2006-05-08,11.232,11.24,11.103,11.126,120857,0
2006-05-09,11.144,11.193,11.069,11.069,114182,0
2006-05-10,11.041,11.103,10.962,11.01,141118,0
2006-05-11,10.979,10.986,10.779,10.797,255424,0
2006-05-12,10.806,10.813,10.671,10.689,257002,0
2006-05-15,10.665,11.025,10.598,10.928,414504,0
2006-05-16,10.962,10.962,10.714,10.722,162353,0
2006-05-17,10.639,10.763,10.558,10.665,214167,0
2006-05-18,10.671,10.746,10.566,10.566,159686,0
2006-05-19,10.575,10.845,10.523,10.689,246809,0
2006-05-22,10.606,11.144,10.542,10.971,378224,0
2006-05-23,11.05,11.085,10.523,10.55,220356,0
2006-05-24,10.558,10.955,10.55,10.901,355654,0
2006-05-25,10.986,11.041,10.797,11.01,174367,0
2006-05-26,11.041,11.05,10.868,10.91,128135,0
2006-05-30,10.919,10.937,10.575,10.598,257609,0
2006-05-31,10.671,10.797,10.615,10.797,322890,0
2006-06-01,10.837,11.001,10.797,10.986,195967,0
2006-06-02,11.085,11.093,10.886,10.971,196819,0
2006-06-05,10.91,11.001,10.533,10.55,381377,0
2006-06-06,10.558,10.68,10.514,10.647,300444,0
2006-06-07,10.68,10.862,10.615,10.647,333568,0
2006-06-08,10.631,10.901,10.55,10.845,349342,0
2006-06-09,10.901,10.901,10.68,10.722,221812,0
2006-06-12,10.707,10.714,10.505,10.558,300444,0
2006-06-13,10.558,10.772,10.542,10.575,309663,0
2006-06-14,10.566,10.622,10.427,10.523,291342,0
2006-06-15,10.575,10.845,10.558,10.813,194023,0
2006-06-16,10.837,10.845,10.55,10.622,1199340,0
2006-06-19,10.622,10.647,10.336,10.351,339151,0
2006-06-20,10.358,10.427,10.268,10.268,188444,0
2006-06-21,10.277,10.489,10.277,10.4,161142,0
2006-06-22,10.358,10.418,10.179,10.311,256638,0
2006-06-23,10.268,10.285,10.098,10.23,194995,0
2006-06-26,10.293,10.343,10.221,10.343,188687,0
2006-06-27,10.343,10.358,10.104,10.143,359538,0
2006-06-28,10.104,10.152,10.005,10.112,223267,0
2006-06-29,10.234,10.459,10.119,10.459,335145,0
2006-06-30,10.497,10.497,10.343,10.466,305176,0
2006-07-03,10.722,10.763,10.542,10.582,174486,0
2006-07-05,10.542,10.606,10.466,10.558,291949,0
2006-07-06,10.639,10.671,10.489,10.656,257488,0
2006-07-07,10.665,10.813,10.622,10.697,304810,0
2006-07-10,10.68,10.837,10.665,10.689,183711,0
2006-07-11,10.714,10.746,10.523,10.746,217686,0
2006-07-12,10.707,10.763,10.445,10.459,189050,0
2006-07-13,10.409,10.409,10.234,10.268,397033,0
2006-07-14,10.427,10.427,10.205,10.409,525043,0
2006-07-17,10.466,10.489,10.205,10.234,269499,0
2006-07-18,10.302,10.452,10.179,10.427,258942,0
2006-07-19,10.436,10.714,10.436,10.665,249236,0
2006-07-20,10.714,10.714,10.391,10.4,250811,0
2006-07-21,10.4,10.427,10.161,10.382,244505,0
2006-07-24,10.382,10.505,10.285,10.489,324829,0
2006-07-25,10.466,10.615,10.258,10.351,376526,0
2006-07-26,10.302,10.452,10.143,10.293,264404,0
2006-07-27,10.373,10.418,10.152,10.221,219990,0
2006-07-28,10.302,10.631,10.234,10.606,265252,0
2006-07-31,10.606,10.707,10.358,10.707,455517,0
2006-08-01,10.622,10.622,10.391,10.459,177400,0
2006-08-02,10.505,10.615,10.452,10.542,180801,0
2006-08-03,10.459,10.575,10.418,10.566,306873,0
2006-08-04,10.647,10.689,10.328,10.474,290246,0
2006-08-07,10.373,10.418,10.302,10.365,161625,0
2006-08-08,10.409,10.489,10.187,10.23,254816,0
2006-08-09,10.328,10.391,10.161,10.187,209557,0
2006-08-10,10.179,10.32,10.112,10.213,183107,0
2006-08-11,10.152,10.277,10.098,10.249,159566,0
2006-08-14,10.311,10.343,10.143,10.17,164659,0
2006-08-15,10.336,10.445,10.258,10.445,249962,0
2006-08-16,10.445,10.631,10.427,10.622,409166,0
2006-08-17,10.55,10.707,10.55,10.639,220356,0
2006-08-18,10.68,10.68,10.505,10.671,246082,0
2006-08-21,10.59,10.615,10.514,10.575,120251,0
2006-08-22,10.575,10.59,10.505,10.575,101322,0
2006-08-23,10.575,10.59,10.358,10.427,168055,0
2006-08-24,10.497,10.497,10.351,10.445,169392,0
2006-08-25,10.4,10.505,10.351,10.4,99256,0
2006-08-28,10.445,10.533,10.409,10.466,150587,0
2006-08-29,10.497,10.582,10.293,10.582,461337,0
2006-08-30,10.59,10.671,10.466,10.647,199973,0
2006-08-31,10.656,10.689,10.542,10.598,277509,0
2006-09-01,10.665,10.665,10.55,10.558,114424,0
2006-09-05,10.523,10.689,10.523,10.656,230064,0
2006-09-06,10.582,10.59,10.481,10.497,174486,0
2006-09-07,10.459,10.505,10.328,10.336,183711,0
2006-09-08,10.373,10.459,10.302,10.436,178859,0
2006-09-11,10.365,10.466,10.311,10.391,331261,0
2006-09-12,10.418,10.631,10.382,10.631,240134,0
2006-09-13,10.631,10.671,10.598,10.671,221328,0
2006-09-14,10.598,10.671,10.427,10.566,550041,0
2006-09-15,10.647,10.697,10.505,10.505,931662,0
2006-09-18,10.459,10.656,10.445,10.631,312456,0
2006-09-19,10.656,10.656,10.436,10.622,276173,0
2006-09-20,10.697,10.928,10.665,10.878,421177,0
2006-09-21,10.928,10.962,10.671,10.737,216715,0
2006-09-22,10.697,10.746,10.523,10.631,235522,0
2006-09-25,10.656,10.837,10.606,10.779,235404,0
2006-09-26,10.806,10.901,10.729,10.806,141847,0
2006-09-27,10.722,10.845,10.707,10.829,316095,0
2006-09-28,10.868,10.901,10.722,10.854,175216,0
2006-09-29,10.829,10.901,10.714,10.737,277629,0
2006-10-02,10.689,10.689,10.436,10.474,268289,0
2006-10-03,10.466,10.615,10.391,10.533,159686,0
2006-10-04,10.489,10.68,10.466,10.68,192689,0
2006-10-05,10.656,10.722,10.598,10.697,201547,0
2006-10-06,10.647,10.707,10.533,10.606,170484,0
2006-10-09,10.622,10.737,10.533,10.722,196087,0
2006-10-10,10.737,10.797,10.606,10.68,140392,0
2006-10-11,10.68,10.746,10.582,10.639,199243,0
2006-10-12,10.707,10.845,10.707,10.837,189899,0
2006-10-13,10.854,11.001,10.647,10.878,524801,0
2006-10-16,10.937,10.962,10.862,10.946,145852,0
2006-10-17,10.878,10.928,10.788,10.862,187955,0
2006-10-18,10.937,10.979,10.822,10.868,206403,0
2006-10-19,10.868,10.962,10.813,10.845,175462,0
2006-10-20,10.901,10.946,10.714,10.822,172426,0
2006-10-23,10.737,10.979,10.737,10.937,163205,0
2006-10-24,10.868,10.962,10.854,10.937,147551,0
2006-10-25,10.955,11.017,10.797,10.979,180801,0
2006-10-26,11.041,11.134,10.946,11.134,268650,0
2006-10-27,11.085,11.166,10.971,10.994,193418,0
2006-10-30,10.928,11.15,10.928,11.118,221328,0
2006-10-31,11.15,11.166,10.986,11.017,195727,0
2006-11-01,11.041,11.118,10.797,10.813,214532,0
2006-11-02,10.737,10.91,10.737,10.845,194145,0
2006-11-03,10.901,10.979,10.797,10.901,190384,0
2006-11-06,10.955,11.025,10.886,11.001,172305,0
2006-11-07,10.979,11.24,10.955,11.166,381986,0
2006-11-08,11.093,11.208,11.093,11.157,155317,0
2006-11-09,11.2,11.2,10.919,10.946,149007,0
2006-11-10,10.962,11.144,10.955,11.144,151555,0
2006-11-13,11.126,11.232,11.06,11.193,128019,0
2006-11-14,11.216,11.379,11.109,11.379,191717,0
2006-11-15,11.416,11.57,11.332,11.54,258336,0
2006-11-16,11.579,11.586,11.497,11.579,120614,0
2006-11-17,11.579,11.579,11.407,11.457,162112,0
2006-11-20,11.457,11.497,11.397,11.497,101685,0
2006-11-21,11.497,11.595,11.423,11.595,123891,0
2006-11-22,11.621,11.629,11.388,11.416,84209,0
2006-11-24,11.347,11.423,11.308,11.416,56425,0
2006-11-27,11.364,11.373,11.05,11.05,235646,0
2006-11-28,11.06,11.157,11.032,11.118,170969,0
2006-11-29,11.2,11.379,11.175,11.373,200092,0
2006-11-30,11.325,11.325,11.166,11.325,198392,0
2006-12-01,11.291,11.291,11.01,11.15,217443,0
2006-12-04,11.184,11.388,11.126,11.373,167697,0
2006-12-05,11.432,11.512,11.364,11.432,153864,0
2006-12-06,11.432,11.432,11.291,11.3,103384,0
2006-12-07,11.232,11.379,11.208,11.223,107145,0
2006-12-08,11.184,11.248,11.126,11.24,94036,0
2006-12-11,11.223,11.248,11.166,11.2,94767,0
2006-12-12,11.2,11.248,11.109,11.24,81420,0
2006-12-13,11.24,11.248,11.166,11.24,96833,0
2006-12-14,11.24,11.308,11.193,11.265,147912,0
2006-12-15,11.275,11.325,11.193,11.265,349464,0
2006-12-18,11.308,11.308,11.06,11.077,121826,0
2006-12-19,11.077,11.2,11.01,11.2,148522,0
2006-12-20,11.208,11.283,11.175,11.265,103142,0
2006-12-21,11.332,11.373,11.157,11.223,184680,0
2006-12-22,11.223,11.232,11.041,11.2,91977,0
2006-12-26,11.175,11.416,11.175,11.397,113574,0
2006-12-27,11.283,11.407,11.157,11.407,161504,0
2006-12-28,11.407,11.423,11.332,11.347,94528,0
2006-12-29,11.332,11.332,11.069,11.069,183227,0
2007-01-03,11.126,11.248,10.994,11.103,242439,0
2007-01-04,11.085,11.223,10.994,11.193,300685,0
2007-01-05,11.017,11.15,10.946,10.979,214896,0
2007-01-08,11.06,11.069,10.886,10.986,241349,0
2007-01-09,11.032,11.041,10.837,11.025,195967,0
2007-01-10,10.955,11.025,10.886,10.886,132383,0
2007-01-11,10.946,11.118,10.91,11.01,228850,0
2007-01-12,11.01,11.175,10.979,11.175,314032,0
2007-01-16,11.257,11.257,11.001,11.025,466801,0
2007-01-17,11.025,11.085,10.962,10.979,244623,0
2007-01-18,10.971,11.093,10.919,10.937,267923,0
2007-01-19,10.937,11.06,10.919,11.032,169029,0
2007-01-22,11.041,11.069,10.862,11.01,276539,0
2007-01-23,11.069,11.118,10.994,11.041,152523,0
2007-01-24,11.001,11.109,11.001,11.109,118431,0
2007-01-25,11.05,11.085,10.714,10.797,310268,0
2007-01-26,10.878,10.91,10.763,10.91,198879,0
2007-01-29,10.837,10.919,10.797,10.837,409895,0
2007-01-30,10.901,10.901,10.763,10.862,494709,0
2007-01-31,10.862,10.862,10.729,10.837,396423,0
2007-02-01,10.837,10.862,10.763,10.822,281753,0
2007-02-02,10.822,10.837,10.754,10.806,329567,0
2007-02-05,10.754,10.779,10.68,10.746,358203,0
2007-02-06,10.788,10.788,10.722,10.754,198879,0
2007-02-07,10.763,10.845,10.714,10.845,243410,0
2007-02-08,10.845,10.868,10.797,10.829,196212,0
2007-02-09,10.822,10.854,10.68,10.737,256881,0
2007-02-12,10.351,10.754,10.302,10.729,171783,0
2007-02-13,10.772,10.813,10.647,10.813,193191,0
2007-02-14,10.797,10.822,10.722,10.754,167945,0
2007-02-15,10.714,10.737,10.665,10.697,187955,0
2007-02-16,10.722,10.722,10.622,10.707,221812,0
2007-02-20,10.665,10.737,10.575,10.729,238681,0
2007-02-21,10.647,10.763,10.647,10.737,129230,0
2007-02-22,10.697,10.788,10.647,10.788,238797,0
2007-02-23,10.788,10.788,10.606,10.707,757169,0
2007-02-26,10.697,10.697,10.32,10.409,1099989,0
2007-02-27,10.409,10.409,10.179,10.196,754017,0
2007-02-28,10.205,10.268,10.104,10.104,466312,0
2007-03-01,10.134,10.213,9.954,10.104,479207,0
2007-03-02,10.081,10.081,9.881,9.904,392420,0
2007-03-05,9.904,9.904,9.668,9.668,499808,0
2007-03-06,9.764,9.89,9.701,9.815,473354,0
2007-03-07,9.772,9.841,9.691,9.708,244744,0
2007-03-08,9.782,9.858,9.684,9.735,248268,0
2007-03-09,9.815,9.858,9.735,9.815,175943,0
2007-03-12,9.764,9.806,9.725,9.772,174975,0
2007-03-13,9.772,9.782,9.4452,9.468,662526,0
2007-03-14,9.502,9.725,9.4373,9.677,375914,0
2007-03-15,9.659,9.89,9.649,9.85,319252,0
2007-03-16,9.85,9.89,9.691,9.751,630249,0
2007-03-19,9.806,9.881,9.806,9.873,348860,0
2007-03-20,9.85,9.89,9.832,9.89,164778,0
2007-03-21,9.89,10.161,9.858,10.119,316821,0
2007-03-22,10.161,10.187,10.088,10.152,427971,0
2007-03-23,10.17,10.221,10.143,10.187,253238,0
2007-03-26,10.179,10.213,10.081,10.187,296438,0
2007-03-27,10.161,10.196,10.036,10.036,155197,0
2007-03-28,9.964,10.005,9.764,9.806,264769,0
2007-03-29,9.881,9.89,9.684,9.841,225090,0
2007-03-30,9.858,9.881,9.649,9.684,305660,0
2007-04-02,9.701,9.701,9.528,9.641,252390,0
2007-04-03,9.701,9.764,9.641,9.691,183711,0
2007-04-04,9.708,9.708,9.576,9.609,218172,0
2007-04-05,9.641,9.641,9.528,9.576,214532,0
2007-04-09,9.56,9.56,9.4769,9.4938,267804,0
2007-04-10,9.4769,9.51,9.4126,9.4373,196695,0
2007-04-11,9.461,9.461,9.2955,9.322,245839,0
2007-04-12,9.3297,9.37,9.2469,9.37,215017,0
2007-04-13,9.4126,9.536,9.3131,9.536,467287,0
2007-04-16,9.552,10.358,9.552,9.873,578559,0
2007-04-17,9.832,9.832,9.593,9.633,273610,0
2007-04-18,9.599,9.708,9.593,9.609,448332,0
2007-04-19,9.569,9.599,9.4849,9.519,229578,0
2007-04-20,9.89,9.89,9.4769,9.51,398863,0
2007-04-23,9.4769,9.593,9.3779,9.4373,329441,0
2007-04-24,9.4373,9.468,9.322,9.3297,437681,0
2007-04-25,9.3958,9.4126,9.2869,9.322,254345,0
2007-04-26,9.2955,9.3376,9.2228,9.2955,209194,0
2007-04-27,9.2713,9.2869,9.2304,9.2538,232126,0
2007-04-30,9.2538,9.3044,9.147,9.1725,666895,0
2007-05-01,9.163,9.2799,9.0738,9.2538,697350,0
2007-05-02,9.2393,9.2869,9.163,9.1976,290141,0
2007-05-03,9.2054,9.2713,9.1813,9.2538,228000,0
2007-05-04,9.2955,9.3612,9.2393,9.3044,280481,0
2007-05-07,9.3131,9.3376,9.2469,9.2713,165513,0
2007-05-08,9.2713,9.2713,9.147,9.2054,249418,0
2007-05-09,9.1553,9.37,9.1146,9.2869,316821,0
2007-05-10,9.2469,9.2469,9.0655,9.0655,306873,0
2007-05-11,9.1231,9.2054,9.1069,9.1889,159201,0
2007-05-14,9.1725,9.1889,9.0655,9.0821,288672,0
2007-05-15,9.0821,9.1725,8.9504,8.9663,323015,0
2007-05-16,9.0314,9.1553,9.0246,9.1553,370456,0
2007-05-17,9.1231,9.1976,9.0655,9.0655,311482,0
2007-05-18,9.0738,9.1317,9.0314,9.1069,290493,0
2007-05-21,9.1146,9.2304,9.0655,9.1553,227394,0
2007-05-22,9.1813,9.2799,9.0983,9.2713,429790,0
2007-05-23,9.2955,9.3779,9.2304,9.37,655367,0
2007-05-24,9.764,9.764,9.1889,9.1976,429305,0
2007-05-25,9.2469,9.3131,9.163,9.2469,313788,0
2007-05-29,9.2955,9.4126,9.2799,9.3376,346915,0
2007-05-30,9.3958,9.3958,9.2304,9.3131,247051,0
2007-05-31,9.3455,9.3455,9.2393,9.322,355300,0
2007-06-01,9.3297,9.4452,9.3297,9.3612,259913,0
2007-06-04,9.3612,9.3612,9.3044,9.322,251057,0
2007-06-05,9.2713,9.3131,9.1553,9.1976,359170,0
2007-06-06,9.2054,9.2228,9.1146,9.163,333813,0
2007-06-07,9.147,9.163,9.0246,9.0407,551739,0
2007-06-08,9.0407,9.2228,9.0407,9.2228,270955,0
2007-06-11,9.1889,9.2538,9.1231,9.163,227515,0
2007-06-12,9.0983,9.1725,8.9832,8.9917,312215,0
2007-06-13,9.0076,9.1384,8.9832,9.1231,292554,0
2007-06-14,9.1231,9.2304,9.1146,9.1317,202639,0
2007-06-15,9.4769,9.4769,9.2393,9.3779,593359,0
2007-06-18,9.3779,9.3867,9.2869,9.3543,221450,0
2007-06-19,9.3044,9.37,9.3044,9.3455,246685,0
2007-06-20,9.3612,9.3867,9.163,9.1889,290246,0
2007-06-21,9.163,9.2393,9.1069,9.1146,211379,0
2007-06-22,9.1231,9.2054,9.0655,9.0896,434040,0
2007-06-25,9.0821,9.1384,8.9993,9.0246,337596,0
2007-06-26,9.0983,9.1813,9.0655,9.1384,315244,0
2007-06-27,9.0314,9.1813,8.8687,9.163,346186,0
2007-06-28,9.163,9.2713,9.0983,9.1553,251545,0
2007-06-29,9.1553,9.1976,8.9748,8.9993,427117,0
2007-07-02,9.0076,9.0896,8.9748,8.9993,258581,0
2007-07-03,8.9917,9.0655,8.9832,8.9917,109691,0
2007-07-05,9.0162,9.0314,8.9409,9.0076,182376,0
2007-07-06,9.0485,9.0655,9.0162,9.0485,242685,0
2007-07-09,9.0485,9.0655,8.9181,8.9504,397637,0
2007-07-10,8.9005,8.9181,8.7022,8.7106,589964,0
2007-07-11,8.7529,8.7611,8.6455,8.695,572370,0
2007-07-12,8.7447,8.9005,8.7363,8.9005,275566,0
2007-07-13,8.9181,8.9409,8.7447,8.9238,462069,0
2007-07-16,8.9832,8.9832,8.7933,8.826,660827,0
2007-07-17,8.8595,8.9005,8.8177,8.8177,273262,0
2007-07-18,8.7686,8.826,8.4554,8.6119,829854,0
2007-07-19,8.6201,8.695,8.554,8.6696,529051,0
2007-07-20,8.6613,8.6613,8.3811,8.3894,735938,0
2007-07-23,8.4308,8.4554,8.2001,8.2001,776708,0
2007-07-24,8.1672,8.2001,7.8785,7.8868,819663,0
2007-07-25,7.9941,8.0764,7.8951,8.0515,935177,0
2007-07-26,7.9034,7.9776,7.7305,7.8539,1243146,0
2007-07-27,7.8456,7.92,7.7547,7.7878,799279,0
2007-07-30,7.8706,7.9113,7.7055,7.8539,907914,0
2007-07-31,7.9445,7.9445,7.7467,7.8126,757901,0
2007-08-01,7.7634,7.8456,7.6149,7.7547,793699,0
2007-08-02,7.7799,7.8619,7.6809,7.7799,404310,0
2007-08-03,7.7634,7.7634,7.4418,7.458,784478,0
2007-08-06,7.417,7.8292,7.3347,7.8209,837016,0
2007-08-07,7.7467,8.1341,7.7139,8.0515,832281,0
2007-08-08,8.8771,9.4126,8.4885,9.2634,1264743,0
2007-08-09,9.147,9.93,8.892,9.3958,1393973,0
2007-08-10,9.4373,9.4769,8.7611,9.4373,936878,0
2007-08-13,9.519,9.56,8.6284,8.7768,742003,0
2007-08-14,8.7686,8.892,8.2573,8.2573,470926,0
2007-08-15,8.2661,8.8595,8.1917,8.332,625154,0
2007-08-16,8.332,9.841,8.1424,9.841,1661527,0
2007-08-17,10.179,10.213,9.772,9.832,919042,0
2007-08-20,9.832,9.89,9.4373,9.873,416446,0
2007-08-21,9.764,9.973,9.625,9.873,407707,0
2007-08-22,9.973,10.055,9.569,9.735,482573,0
2007-08-23,9.823,9.841,9.4126,9.4531,278359,0
2007-08-24,9.4373,9.4769,8.9917,9.4769,372520,0
2007-08-27,9.0655,9.2054,8.9005,8.9096,565815,0
2007-08-28,8.9005,8.9096,8.6201,8.7363,628064,0
2007-08-29,8.8019,8.9917,8.6536,8.9663,406372,0
2007-08-30,8.8511,9.0407,8.7106,8.8428,326772,0
2007-08-31,9.0314,9.0983,8.9096,9.0738,330174,0
2007-09-04,9.0162,9.2713,8.9917,9.0896,454301,0
2007-09-05,9.0485,9.147,8.9181,9.0076,324594,0
2007-09-06,9.0162,9.2469,8.9181,9.0896,301168,0
2007-09-07,8.9238,9.0076,8.8595,8.9238,317186,0
2007-09-10,8.9663,9.0076,8.6536,8.8511,333202,0
2007-09-11,8.8845,9.1069,8.8845,9.0485,315126,0
2007-09-12,8.9917,9.0738,8.9321,8.9832,211742,0
2007-09-13,9.0076,9.1976,8.9504,9.0896,203003,0
2007-09-14,8.9663,9.1384,8.892,9.1069,291706,0
2007-09-17,9.0655,9.0655,8.9096,8.9663,240257,0
2007-09-18,8.9993,9.584,8.8771,9.584,439501,0
2007-09-19,9.684,9.881,9.584,9.873,455154,0
2007-09-20,9.85,9.866,9.633,9.725,277748,0
2007-09-21,9.832,9.832,9.649,9.649,465226,0
2007-09-24,9.668,9.806,9.576,9.576,227031,0
2007-09-25,9.536,9.618,9.4769,9.584,241105,0
2007-09-26,9.536,9.649,9.4195,9.502,274233,0
2007-09-27,9.528,9.56,9.461,9.536,293769,0
2007-09-28,9.4769,9.56,9.0738,9.1146,415959,0
2007-10-01,9.0738,9.4452,8.7363,9.4037,335145,0
2007-10-02,9.4373,9.544,9.3958,9.528,237952,0
2007-10-03,9.4531,9.528,9.3867,9.3958,191358,0
2007-10-04,9.4195,9.519,9.4037,9.51,112482,0
2007-10-05,9.649,9.725,9.51,9.668,244020,0
2007-10-08,9.544,9.701,9.536,9.544,246445,0
2007-10-09,9.552,9.764,9.519,9.701,233099,0
2007-10-10,9.743,9.751,9.544,9.668,222781,0
2007-10-11,9.701,9.89,9.576,9.691,461223,0
2007-10-12,9.725,9.85,9.56,9.593,272898,0
2007-10-15,9.677,9.677,9.163,9.2054,580500,0
2007-10-16,9.2538,9.322,9.0407,9.2304,746614,0
2007-10-17,9.2634,9.4126,8.7686,8.9005,660706,0
2007-10-18,9.147,9.1889,8.7768,8.9096,423239,0
2007-10-19,9.0246,9.2304,8.7363,8.7363,695289,0
2007-10-22,8.7768,9.3131,8.7187,9.1317,792604,0
2007-10-23,9.1889,9.1889,8.9005,9.0076,449084,0
2007-10-24,8.9238,9.0314,8.6038,8.8428,520191,0
2007-10-25,8.8511,9.1069,8.7848,8.9409,352620,0
2007-10-26,9.1317,9.4126,9.0162,9.3131,396909,0
2007-10-29,9.322,9.519,9.2393,9.4126,397392,0
2007-10-30,9.3455,9.4037,9.2054,9.3612,487918,0
2007-10-31,9.3867,9.701,9.3044,9.468,769063,0
2007-11-01,9.3044,9.4452,8.7529,8.8085,623573,0
2007-11-02,8.9321,8.9321,8.2495,8.3811,915641,0
2007-11-05,8.3979,8.4475,8.2414,8.3482,584236,0
2007-11-06,8.233,8.6455,8.233,8.6038,515465,0
2007-11-07,8.3401,8.5792,8.1259,8.1586,429065,0
2007-11-08,8.2495,8.7686,8.0599,8.6119,433433,0
2007-11-09,8.4062,9.0655,8.1754,8.8687,576252,0
2007-11-12,8.8428,9.2634,8.7686,9.0246,411833,0
2007-11-13,9.2054,9.4769,8.9832,9.4126,360871,0
2007-11-14,9.4373,9.468,8.8845,8.9993,385017,0
2007-11-15,8.9409,8.9409,8.4635,8.6038,602281,0
2007-11-16,8.6284,8.8085,8.3238,8.6859,563389,0
2007-11-19,8.5628,8.5951,8.2414,8.4143,628064,0
2007-11-20,8.4475,8.513,8.1176,8.4308,733873,0
2007-11-21,8.2166,8.6859,8.2166,8.4308,477844,0
2007-11-23,8.5297,8.9748,8.4554,8.7848,216352,0
2007-11-26,8.7768,8.7768,8.3731,8.3979,522070,0
2007-11-27,8.4721,8.9409,8.4308,8.8019,762390,0
2007-11-28,8.9181,9.51,8.8019,9.502,827976,0
2007-11-29,9.4452,9.4452,9.1889,9.2538,453940,0
2007-11-30,9.56,9.743,9.461,9.593,828402,0
2007-12-03,9.544,9.841,9.4126,9.4849,500534,0
2007-12-04,9.4037,9.56,9.2393,9.544,367665,0
2007-12-05,9.668,9.782,9.4938,9.735,314192,0
2007-12-06,9.735,10.036,9.618,9.981,685402,0
2007-12-07,9.988,9.988,9.691,9.772,376405,0
2007-12-10,9.772,9.89,9.701,9.866,457278,0
2007-12-11,9.85,9.866,9.1231,9.1725,759841,0
2007-12-12,9.4195,9.725,9.0162,9.2139,534185,0
2007-12-13,9.1069,9.2228,8.8344,9.147,386248,0
2007-12-14,8.9832,9.2713,8.7686,8.7686,335023,0
2007-12-17,8.7271,8.9005,8.6696,8.6776,613700,0
2007-12-18,8.7933,9.1384,8.7363,9.0568,658397,0
2007-12-19,9.0246,9.1231,8.8177,8.8595,458063,0
2007-12-20,8.9832,9.2228,8.8177,9.1889,453575,0
2007-12-21,9.2304,9.593,9.2304,9.593,1025214,0
2007-12-24,9.56,9.641,9.4274,9.4531,245529,0
2007-12-26,9.3044,9.677,9.3044,9.633,376312,0
2007-12-27,9.3958,9.593,8.8511,8.8511,425853,0
2007-12-28,8.7768,9.0896,8.7768,8.8428,382073,0
2007-12-31,8.9238,9.0162,8.7363,8.7768,392234,0
2008-01-02,8.9005,8.9005,8.2991,8.4143,744912,0
2008-01-03,8.4885,8.4885,8.1754,8.2001,658883,0
2008-01-04,8.1091,8.1672,7.8126,7.8785,576252,0
2008-01-07,7.9278,8.4225,7.8706,8.2495,946906,0
2008-01-08,8.332,8.505,7.7878,7.8044,683126,0
2008-01-09,7.7305,7.9693,7.4418,7.8868,1065257,0
2008-01-10,7.8292,8.4475,7.6561,8.2166,860797,0
2008-01-11,8.0599,8.233,7.8868,7.8868,712638,0
2008-01-14,7.9855,8.0351,7.6643,7.7305,696746,0
2008-01-15,7.7139,8.0268,7.417,7.7799,1205651,0
2008-01-16,7.7715,8.2082,7.7715,8.0104,815188,0
2008-01-17,8.0515,8.0515,7.5902,7.7139,750376,0
2008-01-18,7.7715,8.1424,7.6315,7.8371,665996,0
2008-01-22,7.5079,8.6362,7.5079,8.2001,772858,0
2008-01-23,7.8044,9.4126,7.8044,9.1725,1008268,0
2008-01-24,9.4274,9.4849,8.7768,9.4531,1048435,0
2008-01-25,9.4769,9.717,9.1317,9.1725,811135,0
2008-01-28,9.1317,9.641,8.9321,9.4849,927825,0
2008-01-29,9.552,9.599,9.1813,9.599,500312,0
2008-01-30,9.51,9.764,9.2304,9.3612,946618,0
2008-01-31,9.1069,9.684,8.8019,9.56,1725775,0
2008-02-01,9.4452,9.725,9.4195,9.633,793666,0
2008-02-04,9.625,9.684,9.322,9.461,660447,0
2008-02-05,9.2304,9.536,8.7848,8.7933,876249,0
2008-02-06,8.9005,9.1889,8.7447,8.9096,612483,0
2008-02-07,8.9238,9.4452,8.8428,9.2393,714653,0
2008-02-08,9.1976,9.528,8.9578,9.3779,966119,0
2008-02-11,9.37,9.37,9.1069,9.2054,741101,0
2008-02-12,9.3044,9.4769,9.1976,9.3779,565337,0
2008-02-13,9.468,9.4769,9.1813,9.3867,413138,0
2008-02-14,9.3867,9.4195,9.0246,9.0485,532269,0
2008-02-15,9.0076,9.4126,8.8595,9.0485,813689,0
2008-02-19,9.1889,9.1889,8.8595,8.892,605296,0
2008-02-20,8.8595,9.3543,8.7768,9.2955,608172,0
2008-02-21,9.3779,9.468,8.9005,8.9409,450870,0
2008-02-22,8.9748,9.163,8.695,9.147,637216,0
2008-02-25,9.1317,9.3455,8.8771,9.3131,700071,0
2008-02-26,9.2228,9.599,9.2228,9.4195,768844,0
2008-02-27,9.3297,9.599,9.1976,9.3455,436550,0
2008-02-28,9.2713,9.2799,8.9409,8.9993,506311,0
2008-02-29,8.8845,8.9578,8.695,8.7187,719130,0
2008-03-03,8.7106,8.9096,8.6536,8.7848,567676,0
2008-03-04,8.7022,9.0314,8.3811,8.892,912745,0
2008-03-05,8.9181,9.1889,8.695,8.8511,481633,0
2008-03-06,8.7848,8.892,8.5628,8.6038,370670,0
2008-03-07,8.6119,9.0655,8.4062,8.7271,429904,0
2008-03-10,8.6696,9.0246,8.5792,8.7187,469248,0
2008-03-11,8.9917,9.322,8.8771,9.322,868273,0
2008-03-12,9.3131,9.684,9.0896,9.1231,991077,0
2008-03-13,9.0314,9.4195,8.7529,9.2469,1191736,0
2008-03-14,9.3543,9.3867,8.8428,8.9832,933041,0
2008-03-17,8.7363,9.519,8.7363,9.3612,740247,0
2008-03-18,9.4037,9.832,9.3612,9.797,859608,0
2008-03-19,9.806,9.89,9.641,9.641,601958,0
2008-03-20,9.841,10.221,9.649,10.152,1784343,0
2008-03-24,10.17,10.427,9.89,10.005,783188,0
2008-03-25,10.005,10.258,9.717,10.119,617270,0
2008-03-26,10.028,10.088,9.823,9.973,369036,0
2008-03-27,10.005,10.098,9.609,9.717,408567,0
2008-03-28,9.806,9.866,9.4452,9.4849,336726,0
2008-03-31,9.4849,9.981,9.3543,9.552,407892,0
2008-04-01,9.93,10.258,9.806,10.179,685773,0
2008-04-02,10.161,10.427,10.055,10.268,457082,0
2008-04-03,10.152,10.302,9.93,10.134,303400,0
2008-04-04,10.104,10.213,9.782,9.898,266236,0
2008-04-07,9.947,10.046,9.641,9.898,366795,0
2008-04-08,9.823,9.921,9.544,9.743,328716,0
2008-04-09,9.772,9.772,9.1069,9.1725,856498,0
2008-04-10,9.2054,9.468,9.0314,9.3297,695816,0
2008-04-11,9.2304,9.3958,9.0076,9.0407,689050,0
2008-04-14,9.0407,9.1725,8.8595,8.9748,575334,0
2008-04-15,9.0568,9.743,9.0314,9.649,1269613,0
2008-04-16,9.757,10.241,9.659,10.134,1001204,0
2008-04-17,9.89,10.293,9.858,10.119,786585,0
2008-04-18,10.234,10.505,10.064,10.427,1483086,0
2008-04-21,10.302,10.302,9.939,9.954,677584,0
2008-04-22,9.832,10.088,9.4849,9.782,721508,0
2008-04-23,9.823,9.89,9.641,9.717,531764,0
2008-04-24,9.717,10.302,9.569,10.258,1011566,0
2008-04-25,10.234,10.285,9.873,10.213,569784,0
2008-04-28,10.221,10.497,9.988,10.4,596869,0
2008-04-29,10.365,10.452,10.234,10.452,444255,0
2008-04-30,10.497,10.566,10.17,10.258,552893,0
2008-05-01,10.277,10.615,10.213,10.514,555297,0
2008-05-02,10.558,10.631,10.179,10.285,658048,0
2008-05-05,10.23,10.418,10.005,10.112,535316,0
2008-05-06,9.93,10.205,9.806,10.112,576670,0
2008-05-07,10.143,10.152,9.735,9.797,565793,0
2008-05-08,9.858,9.858,9.56,9.609,445238,0
2008-05-09,9.4849,9.625,9.3543,9.4938,630110,0
2008-05-12,9.56,9.921,9.502,9.85,475000,0
2008-05-13,9.841,9.89,9.641,9.823,380304,0
2008-05-14,9.947,9.947,9.633,9.641,376596,0
2008-05-15,9.593,9.717,9.3297,9.677,454843,0
2008-05-16,9.725,9.757,9.322,9.4274,510866,0
2008-05-19,9.3867,9.4849,9.2713,9.3376,513975,0
2008-05-20,9.2799,9.3044,9.0821,9.1553,439290,0
2008-05-21,9.163,9.2955,8.9663,9.1069,561652,0
2008-05-22,9.1146,9.2955,9.0655,9.1889,440361,0
2008-05-23,9.1231,9.1725,9.0314,9.1317,370460,0
2008-05-27,9.1553,9.3297,9.0485,9.2799,275638,0
2008-05-28,9.3297,9.3958,8.9993,9.1069,395382,0
2008-05-29,9.1146,9.3612,9.0821,9.2713,625398,0
2008-05-30,9.2955,9.3455,9.0896,9.2469,721118,0
2008-06-02,9.1813,9.3131,8.7271,8.8177,825345,0
2008-06-03,8.8687,8.892,8.3811,8.5379,1180516,0
2008-06-04,8.5379,8.7768,8.3649,8.6455,672755,0
2008-06-05,8.6859,8.8177,8.5792,8.7271,580139,0
2008-06-06,8.6536,8.6613,8.2414,8.2414,690169,0
2008-06-09,8.3152,8.505,8.2495,8.3979,829375,0
2008-06-10,8.3649,8.8595,8.3649,8.6455,752445,0
2008-06-11,8.8845,8.8845,8.2824,8.2824,453376,0
2008-06-12,8.3649,8.7271,8.2414,8.2904,647385,0
2008-06-13,8.3979,8.4721,7.8619,8.0186,1102125,0
2008-06-16,8.4475,8.6362,8.2573,8.4554,1386778,0
2008-06-17,8.5216,8.5216,7.8785,8.2742,885379,0
2008-06-18,8.8085,8.8085,7.9776,8.332,856854,0
2008-06-19,8.3566,8.8595,8.1091,8.5379,1465547,0
2008-06-20,8.5628,8.7106,8.3979,8.5216,1816501,0
2008-06-23,8.6038,8.6362,8.0515,8.0764,776622,0
2008-06-24,8.0351,8.4966,7.9527,8.2824,915442,0
2008-06-25,8.3811,8.7363,8.1586,8.2495,1032332,0
2008-06-26,8.0268,8.4475,7.7055,8.0681,743429,0
2008-06-27,8.0351,8.2414,8.0351,8.1506,1026820,0
2008-06-30,8.0928,8.2414,7.5158,7.689,1172519,0
2008-07-01,7.6229,8.0599,7.4996,7.7547,831550,0
2008-07-02,7.7547,8.1259,7.5739,7.6477,795568,0
2008-07-03,7.7305,7.9527,7.417,7.4254,493752,0
2008-07-07,7.4828,7.8292,7.2359,7.4828,1382575,0
2008-07-08,7.5244,7.9364,7.2359,7.8456,1082448,0
2008-07-09,7.8292,7.9941,7.4828,7.5244,802252,0
2008-07-10,7.6809,8.2166,7.417,7.8619,866561,0
2008-07-11,7.7966,8.2414,7.5407,8.0681,832277,0
2008-07-14,8.1506,8.1833,7.0628,7.4334,1020359,0
2008-07-15,7.3347,7.6229,6.5929,7.0872,1520513,0
2008-07-16,7.104,7.8292,7.0051,7.8292,1066944,0
2008-07-17,7.9527,8.8595,7.8044,8.8344,1785515,0
2008-07-18,8.8595,9.2054,8.513,9.0983,1644509,0
2008-07-21,9.1976,9.2713,8.4635,8.5379,1060891,0
2008-07-22,8.3979,9.1889,8.0434,9.163,1238268,0
2008-07-23,9.0246,9.552,8.9321,9.3131,1162944,0
2008-07-24,9.3779,9.576,8.8085,9.0246,1175676,0
2008-07-25,9.1384,9.1889,8.7447,8.892,767705,0
2008-07-28,8.8344,9.0076,8.5792,8.7271,862979,0
2008-07-29,8.7611,9.633,8.7611,9.599,1127070,0
2008-07-30,9.584,9.725,9.163,9.4126,943062,0
2008-07-31,9.528,9.56,9.2713,9.3958,665480,0
2008-08-01,9.2304,9.725,9.1553,9.649,1058796,0
2008-08-04,9.633,9.751,9.2469,9.584,754012,0
2008-08-05,9.782,9.904,9.609,9.823,906452,0
2008-08-06,9.735,9.858,9.3612,9.701,962080,0
2008-08-07,9.544,9.904,9.3958,9.461,1144344,0
2008-08-08,9.4274,9.939,9.3376,9.772,1010343,0
2008-08-11,9.735,10.213,9.4195,10.081,1460043,0
2008-08-12,9.832,10.046,9.584,9.873,1184969,0
2008-08-13,9.625,9.797,9.2713,9.468,1554390,0
2008-08-14,9.1976,9.618,9.1976,9.3958,903088,0
2008-08-15,9.528,10.012,9.502,9.85,979971,0
2008-08-18,9.815,9.873,9.502,9.625,632371,0
2008-08-19,9.468,9.536,9.0896,9.3297,704781,0
2008-08-20,9.3455,9.3779,8.7106,8.9238,832124,0
2008-08-21,8.7106,9.89,8.7106,8.9578,611773,0
2008-08-22,9.0485,9.3958,9.0162,9.3131,539144,0
2008-08-25,9.1976,9.4274,8.8019,8.8771,534921,0
2008-08-26,8.8771,9.0568,8.6536,8.9096,711516,0
2008-08-27,8.8845,9.3543,8.8687,9.1889,467547,0
2008-08-28,9.2393,9.4769,9.163,9.4769,451091,0
2008-08-29,9.2955,9.599,9.2393,9.4195,386410,0
2008-09-02,9.725,9.725,9.2469,9.4938,589419,0
2008-09-03,9.461,9.89,9.2304,9.858,810340,0
2008-09-04,9.735,9.79,9.2393,9.3131,559637,0
2008-09-05,9.2304,9.964,9.0655,9.89,649734,0
2008-09-08,10.179,11.332,9.85,10.373,1574185,0
2008-09-09,9.93,10.59,9.93,10.277,1394636,0
2008-09-10,10.277,10.328,9.684,10.119,978004,0
2008-09-11,9.717,10.258,9.649,9.964,1435953,0
2008-09-12,9.79,10.489,9.691,10.391,1039765,0
2008-09-15,8.9917,10.311,8.9917,9.858,719195,0
2008-09-16,9.4769,10.489,9.2713,10.489,1174813,0
2008-09-17,10.098,10.427,9.708,10.221,1079420,0
2008-09-18,10.459,13.335,9.2869,12.361,2785386,0
2008-09-19,12.131,13.172,9.939,12.113,3877076,0
2008-09-22,11.134,11.67,9.93,10.055,684869,0
2008-09-23,10.221,10.505,10.064,10.358,565468,0
2008-09-24,10.481,10.542,10.098,10.4,698985,0
2008-09-25,10.418,10.919,10.343,10.409,319982,0
2008-09-26,10.046,10.714,9.79,10.466,541129,0
2008-09-29,10.098,10.714,9.641,9.757,449948,0
2008-09-30,10.055,11.291,9.93,11.103,595344,0
2008-10-01,11.085,11.819,10.514,11.743,579696,0
2008-10-02,11.457,11.53,10.737,10.986,290005,0
2008-10-03,11.257,11.332,10.409,10.452,442954,0
2008-10-06,10.161,10.946,9.2713,10.763,700529,0
2008-10-07,10.788,10.878,9.4849,9.4938,597972,0
2008-10-08,9.0896,9.89,9.0896,9.461,549679,0
2008-10-09,9.4037,9.89,8.4966,8.4966,1094793,0
2008-10-10,8.5216,10.714,8.2661,9.743,1313565,0
2008-10-13,10.161,10.17,9.2713,10.088,519035,0
2008-10-14,10.343,12.361,9.649,10.418,843558,0
2008-10-15,10.098,11.126,10.055,10.59,614809,0
2008-10-16,10.901,11.126,9.904,11.01,810138,0
2008-10-17,10.671,11.54,10.497,11.109,729520,0
2008-10-20,11.232,11.512,10.714,11.464,465623,0
2008-10-21,11.208,11.317,10.68,10.729,386819,0
2008-10-22,10.622,10.689,9.981,10.285,475424,0
2008-10-23,10.566,10.656,9.2713,9.988,991801,0
2008-10-24,9.684,10.098,9.2713,9.79,924044,0
2008-10-27,9.684,10.285,9.163,9.1725,934932,0
2008-10-28,9.2304,9.502,8.6776,9.461,1315648,0
2008-10-29,9.4452,9.56,9.0655,9.2228,1031119,0
2008-10-30,9.4849,9.4849,8.9409,9.2139,1082844,0
2008-10-31,8.7363,9.2469,8.554,9.0896,5937601,0
2008-11-03,8.9096,9.4126,8.9096,9.1976,1204056,0
2008-11-04,9.0407,9.954,9.0407,9.823,1609120,0
2008-11-05,9.502,9.89,9.1146,9.1725,775924,0
2008-11-06,9.0655,9.618,8.9181,9.1976,1051918,0
2008-11-07,9.2869,9.4373,8.9321,9.2139,939546,0
2008-11-10,9.2713,9.322,8.8595,9.2139,1709916,0
2008-11-11,9.2713,9.2713,8.8019,8.8085,1053197,0
2008-11-12,8.8085,8.9321,8.3482,8.3649,1199068,0
2008-11-13,8.4721,9.3543,7.9527,9.3455,1361618,0
2008-11-14,9.0738,9.528,8.8771,8.9321,890862,0
2008-11-17,8.6613,9.0655,8.587,8.7933,634656,0
2008-11-18,8.8687,9.147,8.0515,8.546,901190,0
2008-11-19,8.513,8.7768,7.9113,7.9278,583510,0
2008-11-20,7.9113,8.1259,7.4254,7.5158,1273896,0
2008-11-21,7.8209,8.3649,7.1698,8.2414,1588143,0
2008-11-24,8.5711,9.2955,8.1506,9.1976,1162216,0
2008-11-25,9.2139,9.4938,8.6536,9.3044,682743,0
2008-11-26,9.0485,9.668,8.9321,9.625,525621,0
2008-11-28,9.4274,9.898,9.2955,9.898,278379,0
2008-12-01,9.609,9.609,8.0023,8.0681,1118197,0
2008-12-02,8.3401,8.6362,8.0764,8.3566,1123903,0
2008-12-03,8.0928,8.8085,8.0351,8.513,1281810,0
2008-12-04,8.4389,8.8085,8.0434,8.2495,1148269,0
2008-12-05,8.1506,8.9832,7.7139,8.9832,1429744,0
2008-12-08,9.2799,9.4037,8.8687,9.2304,759697,0
2008-12-09,9.0655,9.4274,8.7447,8.8019,554635,0
2008-12-10,8.9181,9.0485,8.6038,8.9096,793785,0
2008-12-11,8.7187,8.826,8.1586,8.3401,810115,0
2008-12-12,8.0764,8.7848,8.0681,8.7271,853313,0
2008-12-15,8.7187,8.8177,8.0845,8.3731,787120,0
2008-12-16,8.5792,9.1317,8.4225,9.1146,1030603,0
2008-12-17,8.9504,9.4769,8.9096,9.4531,931912,0
2008-12-18,9.2538,9.708,9.2538,9.528,931564,0
2008-12-19,9.708,9.89,9.163,9.3297,4464480,0
2008-12-22,9.3455,9.4274,9.0655,9.3044,630690,0
2008-12-23,9.51,9.85,9.3455,9.569,964668,0
2008-12-24,9.519,9.764,9.4769,9.717,216806,0
2008-12-26,9.757,9.85,9.56,9.677,428831,0
2008-12-29,9.717,9.858,9.4452,9.79,764525,0
2008-12-30,9.921,10.119,9.757,10.119,641381,0
2008-12-31,10.104,10.365,10.02,10.205,1174477,0
2009-01-02,10.213,10.302,9.89,10.134,727725,0
2009-01-05,10.081,10.104,9.806,9.964,648421,0
2009-01-06,10.028,10.302,9.85,10.088,566426,0
2009-01-07,9.89,10.098,9.708,9.973,742325,0
2009-01-08,9.89,10.17,9.757,9.973,856737,0
2009-01-09,9.921,9.921,9.2869,9.3297,559149,0
2009-01-12,9.1317,9.4373,8.9238,9.0162,554102,0
2009-01-13,8.9578,9.1813,8.8019,9.1231,467574,0
2009-01-14,8.892,9.0655,8.554,8.7363,737500,0
2009-01-15,8.5951,8.8085,8.0515,8.3811,1012305,0
2009-01-16,8.4635,8.6201,7.9527,8.2991,1157983,0
2009-01-20,8.1506,8.307,7.5323,7.5982,1196193,0
2009-01-21,7.7305,8.0681,7.4502,8.0186,1346499,0
2009-01-22,7.8044,7.9364,7.0217,7.4254,1786653,0
2009-01-23,7.2111,7.6974,7.1287,7.6396,732089,0
2009-01-26,7.6809,8.2414,7.491,8.0515,1022186,0
2009-01-27,8.1833,8.826,8.0845,8.2414,1266108,0
2009-01-28,8.5297,8.8771,8.3894,8.5297,1866164,0
2009-01-29,8.3811,8.5216,8.1176,8.1586,1085741,0
2009-01-30,8.2742,8.3482,7.8456,7.9034,707725,0
2009-02-02,7.8619,8.1586,7.7634,8.101,589286,0
2009-02-03,8.1672,8.1672,7.6067,7.7467,905179,0
2009-02-04,7.7715,8.1176,7.689,7.7467,592318,0
2009-02-05,7.7305,8.1091,7.5158,7.8539,860179,0
2009-02-06,7.8209,8.554,7.7966,8.505,655077,0
2009-02-09,8.505,8.6455,8.3649,8.4966,366724,0
2009-02-10,8.4554,8.6362,8.0023,8.0186,861950,0
2009-02-11,7.8706,8.3731,7.8706,8.1833,448448,0
2009-02-12,8.0599,8.2414,7.8044,8.2001,731679,0
2009-02-13,8.1833,8.2166,7.8044,7.8371,617365,0
2009-02-17,7.5817,7.6149,7.3099,7.3263,762740,0
2009-02-18,7.376,7.458,7.0129,7.0628,765878,0
2009-02-19,7.1782,7.2275,6.8072,6.8236,670178,0
2009-02-20,6.7001,7.0379,6.4613,6.9555,993465,0
2009-02-23,7.0543,7.219,6.7331,6.7908,660793,0
2009-02-24,6.8812,7.2933,6.7825,7.219,882503,0
2009-02-25,7.1368,7.417,6.7331,7.2029,962813,0
2009-02-26,7.3263,7.491,7.03,7.0543,950652,0
2009-02-27,6.9143,7.1533,6.7331,6.7415,912973,0
2009-03-02,6.7166,6.7166,6.3377,6.387,993276,0
2009-03-03,6.5189,6.5189,5.9746,6.1232,976904,0
2009-03-04,6.156,6.2879,5.9746,6.1398,937015,0
2009-03-05,5.9746,6.0241,5.5134,5.5461,609806,0
2009-03-06,5.6041,5.7852,5.2165,5.431,815680,0
2009-03-09,5.3156,5.5959,5.2417,5.3073,685162,0
2009-03-10,5.5382,6.5353,5.4804,6.5189,1361091,0
2009-03-11,6.6918,6.7579,6.2963,6.3207,723757,0
2009-03-12,6.3047,7.03,6.1315,6.9721,715016,0
2009-03-13,7.03,7.03,6.7331,6.7989,542808,0
2009-03-16,7.0051,7.1944,6.7579,6.7989,560012,0
2009-03-17,6.7742,7.3182,6.6918,7.3099,474954,0
2009-03-18,7.1451,7.8619,7.1123,7.8209,830086,0
2009-03-19,7.8706,8.0351,7.2111,7.343,757634,0
2009-03-20,7.376,7.5407,7.0872,7.0958,928056,0
2009-03-23,7.4254,8.1586,7.3182,8.1586,834116,0
2009-03-24,8.0023,8.1259,7.417,7.4502,613096,0
2009-03-25,7.8539,8.0681,7.2691,7.8209,641149,0
2009-03-26,7.9113,8.0434,7.7218,8.0268,647026,0
2009-03-27,7.8209,7.9776,7.4418,7.4665,958207,0
2009-03-30,7.2604,7.3263,6.9639,7.0794,653222,0
2009-03-31,7.1698,7.5158,7.0872,7.3099,508787,0
2009-04-01,7.1782,7.549,7.0217,7.5158,588819,0
2009-04-02,7.7878,8.0104,7.7139,7.9113,732586,0
2009-04-03,7.9113,8.0351,7.7634,8.0268,492674,0
2009-04-06,7.8785,7.9941,7.689,7.8371,474317,0
2009-04-07,7.7305,7.9693,7.6561,7.6809,435181,0
2009-04-08,7.7384,7.8706,7.5079,7.6809,558413,0
2009-04-09,7.9113,8.3811,7.8044,8.3401,882988,0
2009-04-13,7.8292,8.6536,7.7878,8.6362,787451,0
2009-04-14,8.4475,8.4721,7.8785,7.9034,655502,0
2009-04-15,7.8456,8.1754,7.6477,8.1341,717509,0
2009-04-16,8.2495,8.6201,7.7715,8.4635,814513,0
2009-04-17,8.4062,8.8019,8.3152,8.6696,795452,0
2009-04-20,8.3238,8.4143,7.8292,7.8456,657433,0
2009-04-21,7.7966,8.4475,7.458,8.2573,1146896,0
2009-04-22,8.0351,8.4308,7.8292,7.9113,1006674,0
2009-04-23,7.9113,7.9941,7.2604,7.5323,963212,0
2009-04-24,7.5244,7.8951,7.2855,7.6315,746536,0
2009-04-27,7.4334,7.6726,7.0628,7.1368,927679,0
2009-04-28,7.0462,7.3679,7.0051,7.1698,639407,0
2009-04-29,7.458,7.6067,7.2111,7.5407,600581,0
2009-04-30,7.5407,7.5739,7.1368,7.1451,575980,0
2009-05-01,7.104,7.3591,6.9061,6.9639,658862,0
2009-05-04,7.1863,7.4334,7.0129,7.4254,588888,0
2009-05-05,7.3841,7.458,7.1368,7.244,472194,0
2009-05-06,7.3347,7.6067,7.1533,7.4828,755488,0
2009-05-07,7.6229,7.8292,7.2111,7.2521,816249,0
2009-05-08,7.417,8.0599,7.3841,8.0599,1183170,0
2009-05-11,7.8785,7.8785,7.4996,7.5407,665947,0
2009-05-12,7.5739,7.8209,7.0794,7.2359,766948,0
2009-05-13,7.0872,7.1123,6.8157,6.8403,734103,0
2009-05-14,6.7249,7.0129,6.7166,6.7825,764696,0
2009-05-15,6.766,6.8812,6.4283,6.5518,553751,0
2009-05-18,6.6754,6.9143,6.6012,6.8651,440222,0
2009-05-19,6.9308,6.9308,6.354,6.3621,748263,0
2009-05-20,6.4118,6.5353,5.8347,5.909,1354933,0
2009-05-21,5.8347,5.8512,5.6948,5.818,1184435,0
2009-05-22,5.8678,5.9668,5.7277,5.7852,706613,0
2009-05-26,5.7608,6.1808,5.7608,6.1398,785303,0
2009-05-27,6.1151,6.1892,5.7441,5.8102,743287,0
2009-05-28,5.8841,5.9668,5.7112,5.8678,665345,0
2009-05-29,5.901,6.0985,5.8512,6.0985,653121,0
2009-06-01,6.2387,6.3128,6.0572,6.156,651304,0
2009-06-02,6.1315,6.1315,5.909,6.041,593416,0
2009-06-03,5.9913,6.0985,5.9746,6.0657,440903,0
2009-06-04,6.1151,6.3705,6.0327,6.354,554253,0
2009-06-05,6.4446,6.4527,5.818,5.9831,916881,0
2009-06-08,5.9746,6.0736,5.909,5.9746,376760,0
2009-06-09,6.0241,6.0736,5.909,6.0076,335197,0
2009-06-10,6.049,6.049,5.6122,5.7029,676035,0
2009-06-11,5.7277,5.9913,5.7277,5.8102,428972,0
2009-06-12,5.7773,5.8018,5.579,5.6451,478578,0
2009-06-15,5.6288,5.6534,5.2745,5.4061,802352,0
2009-06-16,5.4061,5.472,5.3236,5.3813,554702,0
2009-06-17,5.3653,5.4226,5.0025,5.2417,895543,0
2009-06-18,5.2498,5.3567,5.093,5.299,433118,0
2009-06-19,5.4061,5.464,5.2907,5.4061,1410736,0
2009-06-22,5.3981,5.4474,5.1423,5.1592,519476,0
2009-06-23,5.192,5.2745,4.9526,5.06,710954,0
2009-06-24,5.1262,5.1342,4.8705,4.9118,604017,0
2009-06-25,4.9118,5.1837,4.8129,5.1837,629202,0
2009-06-26,5.192,5.2907,5.1093,5.2331,874593,0
2009-06-29,5.2331,5.299,4.9034,5.2498,754770,0
2009-06-30,5.2662,5.2745,5.0766,5.2252,524102,0
2009-07-01,5.2907,5.4146,5.1837,5.332,399230,0
2009-07-02,5.2417,5.2417,4.9282,4.9775,574045,0
2009-07-06,4.9034,5.2252,4.9034,5.1837,716888,0
2009-07-07,5.1093,5.3073,5.0686,5.1423,608660,0
2009-07-08,5.1508,5.4226,5.1093,5.2331,689341,0
2009-07-09,5.2907,5.431,5.2252,5.2745,467253,0
2009-07-10,5.2907,5.3156,5.0025,5.1342,576377,0
2009-07-13,5.1508,5.5876,5.1093,5.5876,632615,0
2009-07-14,5.5629,5.6948,5.4391,5.6122,424970,0
2009-07-15,5.7277,6.049,5.6867,6.0162,654588,0
2009-07-16,5.9583,5.9583,5.4886,5.8347,828398,0
2009-07-17,5.8512,5.9997,5.4474,5.4886,836885,0
2009-07-20,5.5217,5.7686,5.4555,5.7194,493839,0
2009-07-21,5.7608,5.7608,5.3813,5.4146,621144,0
2009-07-22,5.3897,5.5712,5.2577,5.464,528396,0
2009-07-23,5.4146,5.5134,5.093,5.2662,1341767,0
2009-07-24,5.2826,5.2907,5.1423,5.192,1015850,0
2009-07-27,5.0848,5.8841,5.0436,5.6948,1364020,0
2009-07-28,5.7277,5.7277,5.1178,5.2498,1104687,0
2009-07-29,5.1837,5.3897,5.1342,5.3813,621316,0
2009-07-30,5.4804,5.6041,5.3897,5.5053,763003,0
2009-07-31,5.464,5.6451,5.3653,5.4968,680423,0
2009-08-03,5.5461,5.6288,5.4474,5.579,652246,0
2009-08-04,5.5461,5.7608,5.464,5.6205,545202,0
2009-08-05,5.6041,5.6699,5.5217,5.5546,656231,0
2009-08-06,5.6041,5.7608,5.3897,5.4474,536812,0
2009-08-07,5.5629,5.8268,5.5134,5.6699,1212602,0
2009-08-10,5.6288,5.8512,5.5959,5.7522,617365,0
2009-08-11,5.7277,5.7522,5.4886,5.5297,604526,0
2009-08-12,5.5461,5.6288,5.5053,5.5297,422933,0
2009-08-13,5.5876,5.5876,5.1342,5.299,921072,0
2009-08-14,5.3073,5.332,5.0686,5.2165,555111,0
2009-08-17,5.0848,5.167,4.8624,4.9775,572167,0
2009-08-18,5.0025,5.1508,5.0025,5.0355,546656,0
2009-08-19,5.1178,5.1178,4.92,5.0355,416193,0
2009-08-20,5.0272,5.1178,4.9859,5.0355,412476,0
2009-08-21,5.0025,5.3485,5.0025,5.3236,700087,0
2009-08-24,5.3236,5.4061,5.06,5.1015,417177,0
2009-08-25,5.1508,5.2165,5.0107,5.0355,461807,0
2009-08-26,5.332,5.332,5.1262,5.2417,867956,0
2009-08-27,5.2745,5.2826,5.052,5.2165,460979,0
2009-08-28,5.2745,5.2826,5.1015,5.1093,319741,0
2009-08-31,5.052,5.1508,4.9775,5.0766,581328,0
2009-09-01,5.0188,5.1592,4.9034,4.9282,910588,0
2009-09-02,4.9034,4.9775,4.8539,4.8539,655373,0
2009-09-03,4.8868,4.9615,4.8294,4.9282,309033,0
2009-09-04,4.9034,4.9696,4.8045,4.9364,551493,0
2009-09-08,4.9775,5.052,4.8624,5.0188,488645,0
2009-09-09,5.0272,5.1015,4.8868,5.0107,566442,0
2009-09-10,4.9448,5.0436,4.9118,4.9526,279547,0
2009-09-11,4.9526,5.0355,4.6728,4.8377,1462238,0
2009-09-14,4.8045,4.846,4.6892,4.7799,674576,0
2009-09-15,4.7879,4.8129,4.4997,4.6811,1303968,0
2009-09-16,4.7305,5.052,4.6811,4.9696,766366,0
2009-09-17,4.9775,5.0436,4.7717,4.7799,504227,0
2009-09-18,4.7799,4.8045,4.6148,4.747,851296,0
2009-09-21,4.6811,4.7387,4.6148,4.6644,434029,0
2009-09-22,4.755,4.755,4.5741,4.6811,427702,0
2009-09-23,4.6728,4.747,4.5817,4.6148,399069,0
2009-09-24,4.6234,4.8045,4.4502,4.5327,845225,0
2009-09-25,4.4997,4.5741,4.2853,4.5409,782363,0
2009-09-28,4.5576,4.6234,4.475,4.5741,453417,0
2009-09-29,4.5904,4.7387,4.5327,4.6398,474948,0
2009-09-30,4.6564,4.6975,4.475,4.6811,640773,0
2009-10-01,4.6398,4.7223,4.442,4.4668,679382,0
2009-10-02,4.3597,4.4172,4.236,4.3184,812655,0
2009-10-05,4.3515,4.5327,4.3268,4.4668,646786,0
2009-10-06,4.4832,4.6069,4.3677,4.4502,467648,0
2009-10-07,4.442,4.4832,4.2523,4.4256,368537,0
2009-10-08,4.4832,4.5988,4.3677,4.5409,611640,0
2009-10-09,4.5327,4.6398,4.475,4.6398,477846,0
2009-10-12,4.6481,4.6892,4.5244,4.5817,351739,0
2009-10-13,4.5741,4.5741,4.3677,4.5244,508634,0
2009-10-14,4.5817,4.6481,4.442,4.6481,650808,0
2009-10-15,4.6317,4.755,4.5488,4.7138,605841,0
2009-10-16,4.6317,4.7138,4.5161,4.5904,549862,0
2009-10-19,4.6234,4.747,4.5161,4.7057,410402,0
2009-10-20,4.6317,4.6892,4.4172,4.5244,693175,0
2009-10-21,4.5244,4.6069,4.1454,4.236,930545,0
2009-10-22,4.2441,4.4832,3.7662,4.4502,1374778,0
2009-10-23,4.4502,4.4502,3.9805,4.0876,1212372,0
2009-10-26,4.0876,4.1866,3.9066,4.1617,1017844,0
2009-10-27,4.203,4.755,4.203,4.6069,1481355,0
2009-10-28,4.6069,4.6481,4.2772,4.5244,967108,0
2009-10-29,4.5488,4.7387,4.475,4.6892,911954,0
2009-10-30,4.6644,4.6728,4.2853,4.3268,920898,0
2009-11-02,4.3844,4.4091,4.0053,4.137,901376,0
2009-11-03,4.0876,4.0876,3.9144,4.0134,839398,0
2009-11-04,4.0544,4.1289,3.8734,3.8816,1144139,0
2009-11-05,3.9144,4.0795,3.8075,3.9805,704167,0
2009-11-06,3.8816,3.9972,3.8075,3.832,606842,0
2009-11-09,3.8651,3.9559,3.7993,3.8569,590684,0
2009-11-10,3.832,3.8734,3.6262,3.7416,751058,0
2009-11-11,3.7744,3.9559,3.725,3.7911,604124,0
2009-11-12,3.7911,3.8486,3.5271,3.5602,741401,0
2009-11-13,3.5766,3.6673,3.5027,3.5602,624162,0
2009-11-16,3.6097,3.8816,3.5518,3.7003,684070,0
2009-11-17,3.6673,3.8243,3.6343,3.7582,444560,0
2009-11-18,3.8155,3.8816,3.6837,3.7911,516225,0
2009-11-19,3.7416,3.7662,3.5027,3.5356,651126,0
2009-11-20,3.5189,3.6592,3.5108,3.5684,404584,0
2009-11-23,3.6425,3.7662,3.6343,3.6837,399876,0
2009-11-24,3.6592,3.7416,3.5027,3.6343,465679,0
2009-11-25,3.6425,3.6592,3.5356,3.5438,307346,0
2009-11-27,3.4694,3.5684,3.4034,3.4122,264267,0
2009-11-30,3.4367,3.5108,3.3214,3.5027,761240,0
2009-12-01,3.5438,3.5602,3.4367,3.5438,669498,0
2009-12-02,3.5271,3.6673,3.5189,3.6013,580189,0
2009-12-03,3.6673,3.7827,3.4616,3.4694,509079,0
2009-12-04,3.5932,3.7993,3.5518,3.7333,950413,0
2009-12-07,3.7582,3.8155,3.6592,3.7003,364906,0
2009-12-08,3.6592,3.7744,3.6262,3.6673,414600,0
2009-12-09,3.6592,3.7083,3.5684,3.6013,278062,0
2009-12-10,3.6097,3.6921,3.5356,3.5932,361176,0
2009-12-11,3.6097,3.6753,3.4859,3.6097,373159,0
2009-12-14,3.6097,3.7083,3.5438,3.7003,410023,0
2009-12-15,3.6921,3.7662,3.6013,3.6013,514779,0
2009-12-16,3.5684,3.7083,3.5684,3.6592,358056,0
2009-12-17,3.6262,3.6837,3.5356,3.5766,370199,0
2009-12-18,3.6262,3.8651,3.5684,3.8569,1286413,0
2009-12-21,3.8651,3.9559,3.725,3.7582,419881,0
2009-12-22,3.7744,3.832,3.6837,3.6921,474825,0
2009-12-23,3.7333,3.7827,3.6673,3.6837,370471,0
2009-12-24,3.6921,3.7744,3.6753,3.725,112643,0
2009-12-28,3.7333,3.7827,3.7003,3.725,319184,0
2009-12-29,3.7083,3.7993,3.7083,3.7662,183960,0
2009-12-30,3.7333,3.832,3.7168,3.8075,420465,0
2009-12-31,3.832,3.9066,3.7911,3.832,452469,0
2010-01-04,3.9066,3.9723,3.8486,3.8816,459291,0
2010-01-05,3.8651,3.9066,3.5189,3.5602,1245810,0
2010-01-06,3.5602,3.6177,3.3788,3.42,1430094,0
2010-01-07,3.4285,3.6425,3.42,3.6262,779065,0
2010-01-08,3.6425,3.7911,3.6013,3.7827,491526,0
2010-01-11,3.8155,3.8155,3.6013,3.6177,463295,0
2010-01-12,3.5766,3.6505,3.5438,3.6262,465808,0
2010-01-13,3.6753,3.7662,3.6097,3.7497,522838,0
2010-01-14,3.725,3.9972,3.725,3.9805,679407,0
2010-01-15,3.9474,4.0215,3.7333,3.9144,827198,0
2010-01-19,3.9394,4.2276,3.9144,4.1781,987674,0
2010-01-20,4.1206,4.3019,3.9474,4.2194,864888,0
2010-01-21,4.2441,4.8705,4.2194,4.7879,2243507,0
2010-01-22,4.7965,4.9448,4.6317,4.6975,1371031,0
2010-01-25,4.7387,4.8294,4.6398,4.7387,908206,0
2010-01-26,4.7305,4.92,4.5741,4.6975,957750,0
2010-01-27,4.6564,5.0686,4.6148,5.0686,1090357,0
2010-01-28,5.093,5.3897,4.9282,5.0272,1126424,0
2010-01-29,5.1262,5.167,4.8294,4.8294,1079119,0
2010-02-01,4.8788,4.9526,4.6728,4.7138,647012,0
2010-02-02,4.7305,4.8129,4.5988,4.7057,748207,0
2010-02-03,4.7223,4.846,4.475,4.6069,781103,0
2010-02-04,4.5817,4.6148,4.3102,4.4915,1080077,0
2010-02-05,4.5079,4.7387,4.3428,4.5904,909305,0
2010-02-08,4.5741,4.5904,4.4586,4.4832,471876,0
2010-02-09,4.5656,4.6564,4.475,4.5488,418667,0
2010-02-10,4.5079,4.6069,4.4256,4.5327,353684,0
2010-02-11,4.5079,4.5488,4.4502,4.5409,328219,0
2010-02-12,4.4997,4.5904,4.4668,4.5161,473111,0
2010-02-16,4.5817,4.6975,4.5161,4.6892,265767,0
2010-02-17,4.6975,4.755,4.5488,4.6069,356024,0
2010-02-18,4.5904,4.6398,4.5161,4.5244,294730,0
2010-02-19,4.5244,4.6069,4.4915,4.5817,529825,0
2010-02-22,4.5817,4.6728,4.5741,4.6148,334926,0
2010-02-23,4.5904,4.6234,4.4915,4.5576,650389,0
2010-02-24,4.5817,4.7305,4.4997,4.6564,588217,0
2010-02-25,4.5904,4.7057,4.5409,4.6975,439353,0
2010-02-26,4.7138,4.7138,4.5161,4.6234,481343,0
2010-03-01,4.6564,4.6975,4.5488,4.6148,441763,0
2010-03-02,4.6398,4.6644,4.5327,4.6069,658241,0
2010-03-03,4.6317,4.7305,4.5904,4.7057,547407,0
2010-03-04,4.7305,4.7717,4.6317,4.7634,248505,0
2010-03-05,4.7717,5.0107,4.6975,5.0025,652567,0
2010-03-08,5.0188,5.093,5.0025,5.0686,382915,0
2010-03-09,5.0436,5.1262,4.9615,5.1093,347124,0
2010-03-10,5.0848,5.3485,5.0848,5.2907,483925,0
2010-03-11,5.2417,5.4474,5.2165,5.4226,505311,0
2010-03-12,5.4391,5.4474,5.3073,5.3485,513216,0
2010-03-15,5.3567,5.3897,5.2577,5.3567,281025,0
2010-03-16,5.3813,5.3981,5.2826,5.3653,294587,0
2010-03-17,5.3732,5.5297,5.3404,5.5217,454403,0
2010-03-18,5.4886,5.6205,5.4146,5.464,377692,0
2010-03-19,5.4968,5.6699,5.3236,5.6451,945477,0
2010-03-22,5.6041,5.7686,5.4804,5.7686,434935,0
2010-03-23,5.7852,5.8102,5.6371,5.7686,323873,0
2010-03-24,5.7194,5.7852,5.6619,5.7112,244743,0
2010-03-25,5.7441,5.9746,5.6699,5.7277,585934,0
2010-03-26,5.7773,5.8596,5.6534,5.6619,323746,0
2010-03-29,5.6948,5.7522,5.5053,5.5546,284197,0
2010-03-30,5.579,5.6781,5.5134,5.579,319353,0
2010-03-31,5.5297,5.7029,5.4804,5.5297,474636,0
2010-04-01,5.6371,5.6534,5.4886,5.6205,273462,0
2010-04-05,5.6619,5.8268,5.6205,5.7773,313005,0
2010-04-06,5.7194,6.1315,5.7194,6.1232,431105,0
2010-04-07,6.0736,6.2879,6.0076,6.082,463791,0
2010-04-08,6.041,6.2139,6.041,6.1232,364423,0
2010-04-09,6.1068,6.2799,5.9746,5.9831,337113,0
2010-04-12,6.0076,6.0903,5.9746,6.0327,521153,0
2010-04-13,6.0327,6.0327,5.8925,5.9417,274479,0
2010-04-14,5.9997,6.1808,5.9338,6.1727,333729,0
2010-04-15,6.1479,6.2963,6.1068,6.1727,361829,0
2010-04-16,6.1644,6.1892,5.8761,6.082,519630,0
2010-04-19,6.0241,6.1644,5.8596,6.1398,451839,0
2010-04-20,6.1644,6.2304,6.0903,6.2139,398122,0
2010-04-21,5.8102,6.0572,5.6948,5.8431,1342588,0
2010-04-22,5.7852,6.0985,5.7522,6.082,782821,0
2010-04-23,6.0697,6.1195,5.9372,6.0783,597725,0
2010-04-26,6.041,6.1398,5.6948,5.7194,1001367,0
2010-04-27,5.6699,5.8018,5.4474,5.472,692089,0
2010-04-28,5.4968,5.5382,5.3897,5.4146,505007,0
2010-04-29,5.4474,5.6619,5.2745,5.6619,618653,0
2010-04-30,5.6451,5.6948,5.3813,5.3981,731919,0
2010-05-03,5.4474,5.4886,5.3156,5.431,537001,0
2010-05-04,5.3653,5.3653,4.9859,5.0355,836084,0
2010-05-05,4.9448,5.0848,4.7879,4.9696,805067,0
2010-05-06,4.9034,5.1093,4.5656,4.7305,1145867,0
2010-05-07,4.7223,4.846,4.4832,4.4997,1274565,0
2010-05-10,4.755,4.9118,4.6892,4.8953,649665,0
2010-05-11,4.7634,5.2003,4.747,5.1093,823405,0
2010-05-12,5.1342,5.3567,5.0188,5.3485,602374,0
2010-05-13,5.3156,5.3981,5.2331,5.299,493424,0
2010-05-14,5.2577,5.2662,5.0025,5.192,546216,0
2010-05-17,5.2498,5.5053,5.192,5.4886,879846,0
2010-05-18,5.5461,5.5629,5.1178,5.192,602858,0
2010-05-19,5.1592,5.2577,4.9859,5.0436,649532,0
2010-05-20,4.9364,4.9943,4.5656,4.5817,807008,0
2010-05-21,4.475,4.7965,4.4586,4.6481,913901,0
2010-05-24,4.6564,4.6728,4.4091,4.4256,455331,0
2010-05-25,4.2772,4.4008,4.1866,4.3761,492192,0
2010-05-26,4.4091,4.4668,4.2853,4.3184,629746,0
2010-05-27,4.4256,4.4502,4.3019,4.434,514388,0
2010-05-28,4.4008,4.4256,4.2523,4.3102,417518,0
2010-06-01,4.2689,4.3019,4.0876,4.0876,637744,0
2010-06-02,4.1617,4.3844,4.0795,4.3677,495643,0
2010-06-03,4.4256,4.5161,4.3515,4.4172,407889,0
2010-06-04,4.3102,4.3349,4.0711,4.1041,822111,0
2010-06-07,4.1454,4.2276,4.1041,4.1206,734081,0
2010-06-08,4.1535,4.1781,4.0053,4.0053,905992,0
2010-06-09,4.0711,4.1866,4.0215,4.1206,908808,0
2010-06-10,4.2194,4.2853,4.1454,4.2194,496815,0
2010-06-11,4.1781,4.2939,4.1454,4.2939,358711,0
2010-06-14,4.3349,4.3597,4.203,4.2607,391989,0
2010-06-15,4.3184,4.4091,4.2772,4.3926,483659,0
2010-06-16,4.3515,4.434,4.2772,4.3844,366531,0
2010-06-17,4.4091,4.4256,4.2689,4.4008,324937,0
2010-06-18,4.4256,4.4256,4.3102,4.3268,779969,0
2010-06-21,4.3844,4.4586,4.2113,4.2689,334567,0
2010-06-22,4.2939,4.3844,4.2607,4.2607,453814,0
2010-06-23,4.2689,4.3677,4.203,4.3349,420782,0
2010-06-24,4.3102,4.3349,4.203,4.2939,379240,0
2010-06-25,4.3184,4.6317,4.2853,4.5327,1264357,0
2010-06-28,4.5327,4.6811,4.4915,4.5817,385543,0
2010-06-29,4.4997,4.4997,4.2853,4.3268,837815,0
2010-06-30,4.3307,4.4635,4.3142,4.3307,599648,0
2010-07-01,4.3184,4.3844,4.1206,4.2939,721472,0
2010-07-02,4.3184,4.3184,4.137,4.1948,324428,0
2010-07-06,4.2441,4.3677,4.1206,4.1289,493775,0
2010-07-07,4.1617,4.4172,4.1617,4.4091,509592,0
2010-07-08,4.4586,4.6317,4.4502,4.6069,612966,0
2010-07-09,4.5904,4.747,4.5488,4.7387,335986,0
2010-07-12,4.7879,4.8377,4.6644,4.7717,367723,0
2010-07-13,4.846,5.1342,4.8129,5.0848,726894,0
2010-07-14,5.0766,5.1015,4.755,4.8539,574576,0
2010-07-15,4.8539,4.8788,4.6148,4.6728,352857,0
2010-07-16,4.6398,4.6398,4.3515,4.3597,513136,0
2010-07-19,4.3844,4.4256,4.1948,4.2607,469781,0
2010-07-20,4.203,4.2689,4.1041,4.2113,528499,0
2010-07-21,4.2607,4.2772,4.0381,4.0464,616384,0
2010-07-22,4.1454,4.203,4.1206,4.137,726160,0
2010-07-23,4.1206,4.3019,4.1041,4.3019,707454,0
2010-07-26,4.3019,4.3349,4.1781,4.2194,1182739,0
2010-07-27,4.2689,4.3268,4.203,4.2276,820408,0
2010-07-28,4.1948,4.2853,4.096,4.2194,567459,0
2010-07-29,4.3268,4.4997,4.1781,4.3428,567179,0
2010-07-30,4.2441,4.4668,4.2113,4.3677,347921,0
2010-08-02,4.3844,4.475,4.1206,4.1617,746434,0
2010-08-03,4.1454,4.3268,4.096,4.236,904772,0
2010-08-04,4.2441,4.3102,3.9559,4.0381,1518650,0
2010-08-05,4.0134,4.1781,3.9641,4.1617,9760680,0
2010-08-06,4.1041,4.1866,3.9972,4.1866,1693302,0
2010-08-09,4.203,4.236,4.1617,4.2194,869581,0
2010-08-10,4.1617,4.2523,4.137,4.1948,676338,0
2010-08-11,4.096,4.1781,4.0302,4.1206,1323474,0
2010-08-12,4.0795,4.1535,4.0711,4.137,819904,0
2010-08-13,4.1289,4.137,4.096,4.1206,800106,0
2010-08-16,4.137,4.1948,4.0876,4.1866,962660,0
2010-08-17,4.236,4.3597,4.2194,4.3268,809431,0
2010-08-18,4.3102,4.3926,4.2689,4.3349,558776,0
2010-08-19,4.3019,4.3761,4.1948,4.203,501022,0
2010-08-20,4.1617,4.2194,3.9972,4.203,1141353,0
2010-08-23,4.2276,4.2939,4.1124,4.1206,635805,0
2010-08-24,4.0544,4.1206,3.9805,4.0795,928065,0
2010-08-25,4.0381,4.1781,3.9805,4.1781,552991,0
2010-08-26,4.2113,4.2689,4.137,4.1703,608457,0
2010-08-27,4.2113,4.2441,4.1454,4.203,833592,0
2010-08-30,4.1703,4.2441,4.0876,4.096,1051931,0
2010-08-31,4.0823,4.2233,4.0327,4.0823,2927914,0
2010-09-01,4.1454,4.3515,4.0711,4.3515,1046315,0
2010-09-02,4.3184,4.3515,4.236,4.2853,530024,0
2010-09-03,4.3515,4.3761,4.2939,4.3761,461277,0
2010-09-07,4.3515,4.3515,4.1617,4.1617,504489,0
2010-09-08,4.1617,4.3349,4.1617,4.2772,460436,0
2010-09-09,4.3349,4.4091,4.2772,4.3268,408718,0
2010-09-10,4.3349,4.434,4.2939,4.3428,271672,0
2010-09-13,4.4172,4.5988,4.3926,4.5409,797168,0
2010-09-14,4.5327,4.5656,4.4668,4.5161,598574,0
2010-09-15,4.4997,4.5741,4.4502,4.5656,425831,0
2010-09-16,4.5656,4.5656,4.3515,4.4256,466874,0
2010-09-17,4.4668,4.4915,4.3515,4.3761,450654,0
2010-09-20,4.3761,4.5817,4.3019,4.5817,447197,0
2010-09-21,4.5741,4.6564,4.4915,4.4915,357061,0
2010-09-22,4.4668,4.475,4.2607,4.2853,399684,0
2010-09-23,4.236,4.3677,4.1454,4.1617,512846,0
2010-09-24,4.2523,4.4256,4.1781,4.4091,546375,0
2010-09-27,4.4256,4.442,4.3019,4.3515,399563,0
2010-09-28,4.3761,4.4008,4.1781,4.3597,745155,0
2010-09-29,4.3268,4.5904,4.2853,4.5327,1001069,0
2010-09-30,4.5656,4.6975,4.475,4.4915,1261858,0
2010-10-01,4.4832,4.5741,4.442,4.5576,538008,0
2010-10-04,4.5327,4.5488,4.3926,4.5079,586654,0
2010-10-05,4.5488,4.6481,4.4915,4.6317,992319,0
2010-10-06,4.6148,4.7717,4.5904,4.747,993574,0
2010-10-07,4.7799,4.7799,4.6069,4.7223,784461,0
2010-10-08,4.7223,4.7387,4.6317,4.6728,445983,0
2010-10-11,4.6811,4.6975,4.5741,4.5741,294292,0
2010-10-12,4.5741,4.6811,4.5327,4.6234,277001,0
2010-10-13,4.6398,4.755,4.5488,4.7057,914788,0
2010-10-14,4.6811,4.7223,4.5904,4.7057,625295,0
2010-10-15,4.7387,4.7717,4.6234,4.6398,395206,0
2010-10-18,4.6398,4.7387,4.6317,4.7223,491504,0
2010-10-19,4.6644,4.747,4.5817,4.6728,841009,0
2010-10-20,4.6892,4.6975,4.5741,4.6148,523447,0
2010-10-21,4.6564,4.7387,4.5488,4.5817,402775,0
2010-10-22,4.6148,4.6481,4.5409,4.5741,382123,0
2010-10-25,4.5988,4.6481,4.4832,4.5161,374168,0
2010-10-26,4.4832,4.6069,4.4832,4.5656,371954,0
2010-10-27,4.5244,4.6398,4.5244,4.6148,355685,0
2010-10-28,4.6481,4.7965,4.6481,4.7057,589867,0
2010-10-29,4.6883,4.8134,4.6384,4.7968,457936,0
2010-11-01,4.8294,4.8377,4.6148,4.7057,734565,0
2010-11-02,4.747,4.8377,4.7305,4.7799,448348,0
2010-11-03,4.7799,4.9943,4.747,4.9364,912502,0
2010-11-04,5.0272,5.3236,5.0272,5.2252,1170418,0
2010-11-05,5.1756,5.4555,5.167,5.2087,661371,0
2010-11-08,5.2087,5.2417,5.1093,5.2417,236746,0
2010-11-09,5.2577,5.2826,5.1262,5.1592,487278,0
2010-11-10,5.1508,5.3073,5.1423,5.2662,575700,0
2010-11-11,5.2087,5.3156,5.1756,5.2331,363273,0
2010-11-12,5.2165,5.2498,5.1423,5.1508,322603,0
2010-11-15,5.192,5.3404,5.1756,5.2252,317169,0
2010-11-16,5.192,5.2165,5.0766,5.1178,422105,0
2010-11-17,5.1178,5.1423,4.9696,5.0436,300121,0
2010-11-18,5.052,5.2165,5.052,5.1178,309521,0
2010-11-19,5.0848,5.1756,5.0355,5.1592,227114,0
2010-11-22,5.1423,5.2087,5.0355,5.1756,413075,0
2010-11-23,5.1093,5.2252,5.1093,5.1837,490977,0
2010-11-24,5.1837,5.3236,5.1837,5.3073,511534,0
2010-11-26,5.2745,5.2826,5.1508,5.1508,121044,0
2010-11-29,5.1262,5.2252,5.0848,5.1837,263300,0
2010-11-30,5.1259,5.1506,5.0347,5.1089,484601,0
2010-12-01,5.2087,5.3653,5.1592,5.3404,861049,0
2010-12-02,5.3567,5.4968,5.3236,5.4146,517503,0
2010-12-03,5.4146,5.5297,5.3404,5.5134,315693,0
2010-12-06,5.5134,5.6781,5.4555,5.6288,627283,0
2010-12-07,5.6781,5.7194,5.6041,5.6451,472115,0
2010-12-08,5.6041,5.7608,5.5876,5.6781,578827,0
2010-12-09,5.736,5.7686,5.6205,5.6781,496504,0
2010-12-10,5.6781,5.7686,5.6371,5.7522,535556,0
2010-12-13,5.7522,5.7686,5.6948,5.7112,630893,0
2010-12-14,5.7441,5.8018,5.6781,5.7937,558512,0
2010-12-15,5.7441,5.8761,5.6867,5.7194,742407,0
2010-12-16,5.7277,5.8761,5.7029,5.7852,570202,0
2010-12-17,5.6699,5.7773,5.4968,5.5629,1418061,0
2010-12-20,5.5712,5.7112,5.5053,5.5876,620825,0
2010-12-21,5.5959,5.8431,5.5959,5.8268,660139,0
2010-12-22,5.8512,6.156,5.8102,6.1398,964188,0
2010-12-23,6.1398,6.156,5.9501,5.9583,391740,0
2010-12-27,5.9417,6.0327,5.9338,5.9997,229914,0
2010-12-28,5.9913,6.0572,5.9583,6.0162,319493,0
2010-12-29,6.0533,6.0533,5.9619,5.9703,215112,0
2010-12-30,5.9703,6.0533,5.9619,6.0118,294617,0
2010-12-31,5.9961,6.0296,5.8365,5.8365,354117,0
2011-01-03,5.9338,6.082,5.8925,6.0657,782625,0
2011-01-04,6.0736,6.1068,5.8018,5.901,726091,0
2011-01-05,5.8925,5.9746,5.8431,5.9746,552870,0
2011-01-06,5.9583,5.9746,5.8347,5.8512,633217,0
2011-01-07,5.8925,5.901,5.5297,5.5461,1181885,0
2011-01-10,5.5382,5.579,5.4474,5.5546,1262408,0
2011-01-11,5.5712,5.5959,5.472,5.579,736969,0
2011-01-12,5.6205,5.6371,5.5546,5.5712,615481,0
2011-01-13,5.5629,5.6288,5.4968,5.5297,405896,0
2011-01-14,5.5134,5.8102,5.4968,5.7937,873523,0
2011-01-18,5.7852,5.8347,5.7029,5.7608,1010507,0
2011-01-19,5.7277,5.7773,5.5629,5.5629,994009,0
2011-01-20,5.5382,5.7773,5.4804,5.7194,631914,0
2011-01-21,5.7522,5.7773,5.6867,5.736,540864,0
2011-01-24,5.7441,5.7608,5.6451,5.6451,339690,0
2011-01-25,5.6041,5.6948,5.4886,5.6781,404984,0
2011-01-26,5.7112,5.8102,5.6122,5.6122,902564,0
2011-01-27,5.6041,5.7441,5.5629,5.6288,798599,0
2011-01-28,5.6041,5.6781,5.3813,5.3813,756607,0
2011-01-31,5.4173,5.4259,5.2498,5.3001,802997,0
2011-02-01,5.3073,5.4391,5.2577,5.4061,673164,0
2011-02-02,5.3732,5.4226,5.2907,5.3073,450808,0
2011-02-03,5.3156,5.3732,5.2745,5.3653,899073,0
2011-02-04,5.3485,5.3981,5.299,5.3981,373571,0
2011-02-07,5.3897,5.5629,5.3732,5.3897,548830,0
2011-02-08,5.3813,5.3981,5.3156,5.3732,885050,0
2011-02-09,5.3236,5.3981,5.2745,5.3156,652494,0
2011-02-10,5.2907,5.3567,5.2745,5.2907,336183,0
2011-02-11,5.299,5.431,5.2745,5.4226,591785,0
2011-02-14,5.4061,5.4391,5.2662,5.2662,637777,0
2011-02-15,5.2826,5.299,5.1423,5.1756,752924,0
2011-02-16,5.2003,5.2498,5.1178,5.2498,1084864,0
2011-02-18,5.4391,5.5134,5.3897,5.5053,358174,0
2011-02-22,5.4226,5.5053,5.3567,5.3813,737218,0
2011-02-23,5.4146,5.431,5.3073,5.3732,789889,0
2011-02-24,5.3567,5.4474,5.2331,5.2907,657428,0
2011-02-25,5.2907,5.4886,5.2745,5.431,453624,0
2011-02-28,5.4818,5.5232,5.3412,5.399,481896,0
2011-03-01,5.4061,5.431,5.1756,5.2252,814595,0
2011-03-02,5.2498,5.2662,5.06,5.1592,573224,0
2011-03-03,5.192,5.2907,5.1837,5.2417,515096,0
2011-03-04,5.2331,5.2498,5.0766,5.192,775830,0
2011-03-07,5.2165,5.2662,5.1178,5.1756,546153,0
2011-03-08,5.192,5.3813,5.167,5.3404,381579,0
2011-03-09,5.332,5.4146,5.2826,5.299,335630,0
2011-03-10,5.2417,5.2417,5.0766,5.0848,691732,0
2011-03-11,5.093,5.167,5.0766,5.1015,501654,0
2011-03-14,5.0436,5.1756,5.0188,5.1508,630277,0
2011-03-15,5.0025,5.192,5.0025,5.1508,828008,0
2011-03-16,5.1423,5.2087,5.052,5.1592,744074,0
2011-03-17,5.2333,5.2419,5.1341,5.2087,471702,0
2011-03-18,5.2577,5.299,5.192,5.2577,1134974,0
2011-03-21,5.3236,5.3485,5.2417,5.3156,511621,0
2011-03-22,5.3156,5.3897,5.192,5.2252,589776,0
2011-03-23,5.192,5.2003,5.0686,5.0848,567308,0
2011-03-24,5.1015,5.1093,5.0272,5.0355,799581,0
2011-03-25,5.0686,5.2087,5.0436,5.167,866997,0
2011-03-28,5.167,5.2165,5.1342,5.2087,600395,0
2011-03-29,5.192,5.332,5.192,5.3073,729574,0
2011-03-30,5.3073,5.5382,5.2826,5.5297,818289,0
2011-03-31,5.4844,5.6689,5.4762,5.6437,1022741,0
2011-04-01,5.6371,5.6781,5.5876,5.6205,1050670,0
2011-04-04,5.6288,5.6534,5.6122,5.6451,684577,0
2011-04-05,5.6393,5.6723,5.6061,5.6393,643834,0
2011-04-06,5.6534,5.7277,5.6041,5.6781,864395,0
2011-04-07,5.6972,5.7717,5.6474,5.7385,480565,0
2011-04-08,5.7717,5.7717,5.4654,5.4984,1098509,0
2011-04-11,5.4804,5.5382,5.3897,5.4226,512879,0
2011-04-12,5.3908,5.4405,5.3328,5.3412,556707,0
2011-04-13,5.3981,5.4226,5.167,5.2087,670742,0
2011-04-14,5.1178,5.2165,5.1093,5.1837,712223,0
2011-04-15,5.1756,5.2579,5.1506,5.2333,598560,0
2011-04-18,5.1591,5.2253,5.1089,5.1341,374149,0
2011-04-19,5.1756,5.1837,5.0347,5.076,636579,0
2011-04-20,5.1506,5.1506,4.8194,4.8524,940297,0
2011-04-21,4.8857,4.902,4.7778,4.902,707833,0
2011-04-25,4.9686,5.0181,4.9104,4.9686,863043,0
2011-04-26,4.9765,5.192,4.9765,5.1259,728232,0
2011-04-27,5.1259,5.192,5.1175,5.1837,397871,0
2011-04-28,5.167,5.2253,5.1175,5.192,384608,0
2011-04-29,5.1993,5.2079,5.0986,5.1321,451035,0
2011-05-02,5.1506,5.1756,5.1175,5.1341,512431,0
2011-05-03,5.1259,5.1837,5.0594,5.1175,542682,0
2011-05-04,5.1089,5.1259,5.0181,5.076,594355,0
2011-05-05,5.0512,5.1175,4.9686,5.0347,642819,0
2011-05-06,5.076,5.1089,4.9271,4.9515,505668,0
2011-05-09,4.9353,4.9765,4.894,4.9515,284746,0
2011-05-10,4.9934,5.0844,4.9353,5.0181,333978,0
2011-05-11,5.0098,5.0181,4.902,4.9187,439692,0
2011-05-12,4.8857,5.0264,4.844,4.9765,334343,0
2011-05-13,4.9436,4.9686,4.8278,4.8608,370812,0
2011-05-16,4.8689,4.902,4.8028,4.8028,395570,0
2011-05-17,4.7863,4.8857,4.7863,4.844,369488,0
2011-05-18,4.844,4.8608,4.7863,4.8359,371152,0
2011-05-19,4.8774,4.8857,4.7697,4.8359,352082,0
2011-05-20,4.7947,4.844,4.7613,4.7697,474133,0
2011-05-23,4.6951,4.7863,4.6537,4.6537,541316,0
2011-05-24,4.6703,4.7449,4.588,4.6537,463449,0
2011-05-25,4.6703,4.7202,4.6208,4.6537,298575,0
2011-05-26,4.6374,4.7364,4.6208,4.7282,376498,0
2011-05-27,4.7449,4.8359,4.7282,4.7613,314715,0
2011-05-31,4.8137,4.8891,4.738,4.8472,1031439,0
2011-06-01,4.8359,4.8608,4.6703,4.6703,819093,0
2011-06-02,4.6785,4.7202,4.604,4.6453,608327,0
2011-06-03,4.5792,4.6951,4.5625,4.5625,540469,0
2011-06-06,4.5546,4.6124,4.5546,4.5546,593727,0
2011-06-07,4.588,4.6208,4.48,4.48,471127,0
2011-06-08,4.4469,4.4966,4.364,4.3971,729314,0
2011-06-09,4.3971,4.4383,4.3391,4.3554,474989,0
2011-06-10,4.3475,4.3887,4.1737,4.2895,738021,0
2011-06-13,4.5546,4.5546,4.2811,4.3307,879097,0
2011-06-14,4.3805,4.4966,4.3475,4.4219,763646,0
2011-06-15,4.3723,4.4383,4.2976,4.3723,665390,0
2011-06-16,4.3803,4.5554,4.3637,4.5052,664147,0
2011-06-17,4.5546,4.7613,4.5132,4.6537,1150235,0
2011-06-20,4.6453,4.7613,4.6453,4.7035,373127,0
2011-06-21,4.7449,4.7613,4.6537,4.7532,556547,0
2011-06-22,4.7117,4.7778,4.6537,4.6537,377055,0
2011-06-23,4.604,4.604,4.4635,4.5625,505322,0
2011-06-24,4.5625,4.6374,4.5296,4.6287,851639,0
2011-06-27,4.7697,4.8359,4.7117,4.7532,903091,0
2011-06-28,4.7613,4.7697,4.687,4.7697,422309,0
2011-06-29,4.7947,4.8028,4.7035,4.7613,437064,0
2011-06-30,4.78,4.797,4.7297,4.7547,385708,0
2011-07-01,4.7633,4.8881,4.7301,4.8799,571506,0
2011-07-05,4.8716,4.8716,4.7383,4.7881,541422,0
2011-07-06,4.78,4.8215,4.7301,4.7968,401058,0
2011-07-07,4.8548,4.9547,4.8049,4.8301,833915,0
2011-07-08,4.7633,4.8134,4.7301,4.7467,480642,0
2011-07-11,4.6951,4.7202,4.604,4.6537,372652,0
2011-07-12,4.63,4.7467,4.5966,4.6883,868253,0
2011-07-13,4.6951,4.844,4.6785,4.7035,1960265,0
2011-07-14,4.7282,4.7613,4.4966,4.5212,926067,0
2011-07-15,4.5634,4.5799,4.4302,4.4803,898301,0
2011-07-18,4.4469,4.48,4.3225,4.3475,533446,0
2011-07-19,4.3803,4.4051,4.2969,4.3886,688895,0
2011-07-20,4.3886,4.4219,4.3055,4.3637,413041,0
2011-07-21,4.3886,4.4384,4.347,4.4138,795430,0
2011-07-22,4.4219,4.4219,4.322,4.3803,499402,0
2011-07-25,4.3136,4.4384,4.2803,4.3886,666958,0
2011-07-26,4.4051,4.455,4.355,4.4219,844386,0
2011-07-27,4.372,4.4803,4.2803,4.355,1180439,0
2011-07-28,4.3388,4.3803,4.2637,4.272,715062,0
2011-07-29,4.2349,4.3774,4.151,4.2768,657516,0
2011-08-01,4.3388,4.3388,4.1886,4.2053,804247,0
2011-08-02,4.197,4.2969,4.1472,4.1472,780058,0
2011-08-03,4.1635,4.2969,4.1053,4.2886,779342,0
2011-08-04,4.2136,4.2637,4.0473,4.0473,941458,0
2011-08-05,4.0973,4.1556,3.9058,4.0219,1159821,0
2011-08-08,3.8724,4.0473,3.5975,3.6056,1358853,0
2011-08-09,3.8056,3.8056,3.356,3.7391,1609964,0
2011-08-10,3.6808,3.6891,3.2228,3.2311,1560468,0
2011-08-11,3.3143,3.6476,3.2645,3.6056,1487487,0
2011-08-12,3.6389,3.6891,3.4975,3.5308,1171468,0
2011-08-15,3.6142,3.6724,3.5391,3.6225,443694,0
2011-08-16,3.589,3.6476,3.4975,3.5226,819755,0
2011-08-17,3.5557,3.6308,3.4975,3.5142,627329,0
2011-08-18,3.4557,3.4557,3.3061,3.3394,1633931,0
2011-08-19,3.2728,3.4308,3.2311,3.2311,1271608,0
2011-08-22,3.3644,3.4557,3.2645,3.2808,683608,0
2011-08-23,3.3143,3.5142,3.2808,3.5142,828277,0
2011-08-24,3.5059,3.6724,3.5059,3.6476,569375,0
2011-08-25,3.7724,3.9639,3.5142,3.5308,838505,0
2011-08-26,3.5059,3.6308,3.3977,3.5142,776844,0
2011-08-29,3.5557,3.7474,3.5557,3.7474,573605,0
2011-08-30,3.7305,3.7974,3.6724,3.7807,711416,0
2011-08-31,3.8155,3.8573,3.6983,3.7484,1122596,0
2011-09-01,3.7305,3.7558,3.4975,3.5226,951314,0
2011-09-02,3.413,3.4214,3.2538,3.2621,667074,0
2011-09-06,3.181,3.3644,3.1726,3.3311,866122,0
2011-09-07,3.4047,3.589,3.3879,3.5809,650197,0
2011-09-08,3.5308,3.5809,3.4141,3.4478,652635,0
2011-09-09,3.3977,3.4809,3.2645,3.2979,852877,0
2011-09-12,3.2394,3.3977,3.2394,3.3726,550316,0
2011-09-13,3.3977,3.5059,3.3394,3.4059,977750,0
2011-09-14,3.4478,3.5142,3.3476,3.4557,1030123,0
2011-09-15,3.4975,3.4975,3.4059,3.4643,743985,0
2011-09-16,3.4809,3.5059,3.4141,3.4891,2457613,0
2011-09-19,3.4141,3.4141,3.3311,3.356,469318,0
2011-09-20,3.3476,3.3977,3.3143,3.3143,580449,0
2011-09-21,3.3143,3.3644,3.1561,3.1726,2797903,0
2011-09-22,3.1645,3.2979,2.9979,3.1062,3688252,0
2011-09-23,3.1146,3.2394,3.0646,3.0979,1151443,0
2011-09-26,3.1478,3.2394,3.0479,3.1897,1101229,0
2011-09-27,3.2728,3.3061,3.1978,3.2311,1159493,0
2011-09-28,3.2311,3.2561,3.0479,3.0479,676334,0
2011-09-29,3.1394,3.1897,3.0646,3.1645,1168869,0
2011-09-30,3.103,3.1788,3.0607,3.0778,1103835,0
2011-10-03,3.0562,3.181,2.9563,2.9563,1373167,0
2011-10-04,2.9434,3.1362,2.8931,3.1196,1801263,0
2011-10-05,3.1196,3.1616,3.0441,3.0778,998055,0
2011-10-06,3.0609,3.2956,3.0272,3.2956,1018929,0
2011-10-07,3.2874,3.304,3.0272,3.0441,885099,0
2011-10-10,3.1225,3.2728,3.0813,3.2475,828414,0
2011-10-11,3.206,3.3143,3.1478,3.2894,1278812,0
2011-10-12,3.3311,3.5142,3.2561,3.4557,948928,0
2011-10-13,3.4141,3.4227,3.2894,3.3893,475042,0
2011-10-14,3.43,3.4885,3.3711,3.472,588809,0
2011-10-17,3.3977,3.4308,3.2808,3.2979,561905,0
2011-10-18,3.3228,3.6056,3.3228,3.5478,785180,0
2011-10-19,3.5139,3.6311,3.4468,3.5809,986743,0
2011-10-20,3.589,3.6311,3.4468,3.6145,615485,0
2011-10-21,3.6393,3.8659,3.5976,3.8659,2419293,0
2011-10-24,3.8659,4.0002,3.8492,3.9245,1229993,0
2011-10-25,3.8828,3.891,3.589,3.6145,823948,0
2011-10-26,3.6898,3.7401,3.472,3.5809,2280351,0
2011-10-27,3.564,3.9582,3.4802,3.8573,1976518,0
2011-10-28,3.8243,4.0504,3.8243,3.9414,1217389,0
2011-10-31,3.8787,3.9796,3.8535,3.87,798890,0
2011-11-01,3.6311,3.8243,3.564,3.5809,902310,0
2011-11-02,3.6565,3.8492,3.6565,3.7989,778208,0
2011-11-03,3.8659,4.0172,3.715,3.9835,675649,0
2011-11-04,3.9245,4.0253,3.8492,3.9835,664912,0
2011-11-07,3.9749,4.0757,3.8993,4.0504,525370,0
2011-11-08,4.084,4.151,3.9499,4.1343,592882,0
2011-11-09,4.0085,4.0253,3.8072,3.8072,702322,0
2011-11-10,3.891,3.9749,3.8155,3.8659,417244,0
2011-11-11,3.9163,4.0172,3.9163,3.9917,379975,0
2011-11-14,3.9414,3.9667,3.7822,3.8155,544418,0
2011-11-15,3.8072,3.9245,3.7822,3.8743,420017,0
2011-11-16,3.8243,4.0253,3.8155,3.908,703825,0
2011-11-17,3.8993,3.9835,3.7905,3.8323,819631,0
2011-11-18,3.8408,3.8573,3.7822,3.8492,360706,0
2011-11-21,3.7653,3.8323,3.6393,3.6983,424990,0
2011-11-22,3.6898,3.7401,3.5809,3.6145,305053,0
2011-11-23,3.5726,3.5726,3.4214,3.4468,595796,0
2011-11-25,3.4383,3.5139,3.3965,3.4383,281496,0
2011-11-28,3.5809,3.6393,3.4969,3.6145,1134862,0
2011-11-29,3.564,3.589,3.4969,3.5475,1151847,0
2011-11-30,3.7476,3.9258,3.5606,3.9004,1333178,0
2011-12-01,3.8828,3.9499,3.8155,3.8828,854634,0
2011-12-02,3.9499,4.0335,3.8743,3.9917,802370,0
2011-12-05,4.0757,4.1343,3.9835,4.084,638649,0
2011-12-06,4.0725,4.1061,3.9882,4.0473,754943,0
2011-12-07,4.0253,4.151,3.9499,4.1091,598574,0
2011-12-08,4.0335,4.0504,3.908,3.9331,1832425,0
2011-12-09,4.0172,4.1258,3.9499,4.0923,753539,0
2011-12-12,4.0253,4.0672,3.9835,4.0588,574896,0
2011-12-13,4.1091,4.1931,3.9749,4.0253,825006,0
2011-12-14,3.9667,4.0588,3.9245,3.9499,1010547,0
2011-12-15,3.9835,4.1091,3.9667,4.1008,1450856,0
2011-12-16,4.0085,4.3274,4.0085,4.2268,2324465,0
2011-12-19,4.2268,4.3274,4.1091,4.1426,688244,0
2011-12-20,4.2433,4.3525,4.2433,4.3437,924050,0
2011-12-21,4.3188,4.4615,4.2601,4.4112,750382,0
2011-12-22,4.4446,4.6709,4.4112,4.5118,899686,0
2011-12-23,4.5537,4.5537,4.4528,4.5367,318672,0
2011-12-27,4.4949,4.6039,4.4446,4.5702,369561,0
2011-12-28,4.5537,4.5537,4.4112,4.4361,517401,0
2011-12-29,4.4446,4.5452,4.4112,4.5284,434229,0
2011-12-30,4.4864,4.5032,4.4112,4.4112,496767,0
2012-01-03,4.5537,4.6793,4.5537,4.5875,862658,0
2012-01-04,4.5618,4.7297,4.5202,4.7297,1223421,0
2012-01-05,4.6543,4.9394,4.6124,4.8472,1556499,0
2012-01-06,4.8387,4.9143,4.7217,4.8137,712998,0
2012-01-09,4.8641,4.8806,4.8052,4.8219,988932,0
2012-01-10,4.9394,4.9479,4.8052,4.8219,945228,0
2012-01-11,4.789,4.882,4.7471,4.8484,765392,0
2012-01-12,4.8397,5.0336,4.7723,5.0082,827120,0
2012-01-13,4.9241,5.0336,4.8397,5.0254,798877,0
2012-01-17,4.9916,5.0421,4.7808,4.8313,960187,0
2012-01-18,4.8306,4.9059,4.7632,4.8973,615410,0
2012-01-19,4.931,4.9394,4.7882,4.8387,658482,0
2012-01-20,4.8228,4.9579,4.789,4.9326,603401,0
2012-01-23,4.9059,4.9896,4.8306,4.8306,559970,0
2012-01-24,4.8061,4.9407,4.7218,4.8989,593142,0
2012-01-25,4.7978,4.9072,4.6123,4.8651,854604,0
2012-01-26,4.8397,4.882,4.5699,4.6964,849596,0
2012-01-27,4.6627,4.7131,4.6206,4.6795,698006,0
2012-01-30,4.6288,4.6964,4.5699,4.6627,540871,0
2012-01-31,4.6995,4.7758,4.6313,4.6483,494249,0
2012-02-01,4.7048,4.8735,4.6456,4.8397,833409,0
2012-02-02,4.8146,4.9746,4.7808,4.9156,656827,0
2012-02-03,5.0254,5.0928,4.9496,5.0675,760222,0
2012-02-06,5.0675,5.0757,4.9496,5.0169,354630,0
2012-02-07,4.9833,5.0591,4.9746,5,298999,0
2012-02-08,5,5.0591,4.9156,5.0169,565520,0
2012-02-09,5.0169,5.0169,4.8989,4.9156,369212,0
2012-02-10,4.8565,4.8651,4.7639,4.8146,444061,0
2012-02-13,4.882,4.9326,4.8313,4.8484,333857,0
2012-02-14,4.8565,4.8565,4.6964,4.7808,350950,0
2012-02-15,4.789,4.8735,4.7553,4.7723,336767,0
2012-02-16,4.7639,5.0421,4.7639,5.0336,498035,0
2012-02-17,5.0591,5.1601,5,5.0082,746219,0
2012-02-21,5.0169,5.0757,4.9326,4.9833,408057,0
2012-02-22,4.9746,5.0675,4.9407,4.9496,864074,0
2012-02-23,4.9746,5.1267,4.9326,5.1267,345481,0
2012-02-24,5.1179,5.1432,5,5.0254,833587,0
2012-02-27,4.966,5.1179,4.9407,5.0591,475850,0
2012-02-28,5.0675,5.1349,5.0082,5.0591,598934,0
2012-02-29,5.0392,5.1411,5.0051,5.0477,1037227,0
2012-03-01,5.0843,5.1519,5.0421,5.0591,742828,0
2012-03-02,5.0675,5.1179,4.9156,4.9579,1012717,0
2012-03-05,4.9241,5.0505,4.8903,5.0169,550730,0
2012-03-06,4.9833,4.9833,4.7978,4.8565,727526,0
2012-03-07,4.8903,4.966,4.8484,4.9496,638580,0
2012-03-08,5,5.1432,4.9579,5.1349,900633,0
2012-03-09,5.1432,5.3035,5.0928,5.236,882082,0
2012-03-12,5.2192,5.2783,5.1773,5.2614,375448,0
2012-03-13,5.312,5.489,5.295,5.489,608519,0
2012-03-14,5.4299,5.5227,5.3879,5.4384,484460,0
2012-03-15,5.455,5.5227,5.4214,5.4974,603740,0
2012-03-16,5.4214,5.5818,5.3204,5.5312,1815066,0
2012-03-19,5.5227,5.683,5.3457,5.6323,972883,0
2012-03-20,5.5312,5.5736,5.4638,5.5058,671573,0
2012-03-21,5.548,5.5646,5.4469,5.455,2553195,0
2012-03-22,5.3707,5.3963,5.236,5.2867,669400,0
2012-03-23,5.2867,5.3626,5.236,5.3541,462278,0
2012-03-26,5.4469,5.5058,5.3707,5.455,477561,0
2012-03-27,5.3541,5.3879,5.1267,5.295,563664,0
2012-03-28,5.295,5.3626,5.2024,5.3035,542279,0
2012-03-29,5.236,5.2529,5.1179,5.236,392977,0
2012-03-30,5.298,5.298,5.1525,5.1608,503641,0
2012-04-02,5.1267,5.236,5.0843,5.2276,1216370,0
2012-04-03,5.2262,5.2517,5.1411,5.2175,582850,0
2012-04-04,5.1241,5.1921,4.9964,5.0561,980376,0
2012-04-05,4.9285,5.0902,4.9285,5.0561,610550,0
2012-04-09,4.9407,5.0254,4.9241,4.9833,893651,0
2012-04-10,4.9833,5.0169,4.8735,4.882,844460,0
2012-04-11,4.9579,5.0336,4.9496,5.0169,1250243,0
2012-04-12,5.0082,5.0505,4.9833,5.0254,602298,0
2012-04-13,4.9882,5.0051,4.8182,4.8436,698300,0
2012-04-16,4.8903,4.966,4.8397,4.9072,547662,0
2012-04-17,4.9626,5.1241,4.9626,5.0561,413210,0
2012-04-18,5.0169,5.0336,4.9579,5.0082,670579,0
2012-04-19,5.0082,5.0928,4.9072,4.9496,528215,0
2012-04-20,5.0139,5.0902,4.9796,5.0305,624766,0
2012-04-23,4.9241,4.9746,4.8565,4.9496,565937,0
2012-04-24,4.9626,5.3538,4.9626,5.2346,1312434,0
2012-04-25,5.3281,5.4724,5.2856,5.4553,1338748,0
2012-04-26,5.4553,5.5235,5.3961,5.4553,498043,0
2012-04-27,5.4981,5.5658,5.4214,5.5491,762587,0
2012-04-30,5.5459,5.5459,5.4092,5.4176,763810,0
2012-05-01,5.4132,5.5491,5.4132,5.4214,725583,0
2012-05-02,5.4044,5.4981,5.3876,5.4553,834650,0
2012-05-03,5.4471,5.4895,5.4044,5.4386,1235870,0
2012-05-04,5.3961,5.4214,5.3196,5.379,889779,0
2012-05-07,5.3452,5.5235,5.3452,5.4895,440111,0
2012-05-08,5.43,5.5407,5.4044,5.5235,562919,0
2012-05-09,5.43,5.4724,5.3703,5.4386,442081,0
2012-05-10,5.5065,5.5235,5.4386,5.4724,326631,0
2012-05-11,5.4044,5.4981,5.3876,5.43,502672,0
2012-05-14,5.379,5.4132,5.2941,5.3025,356642,0
2012-05-15,5.3111,5.3961,5.2772,5.3196,368125,0
2012-05-16,5.3363,5.3876,5.2346,5.2346,255783,0
2012-05-17,5.2346,5.2685,5.1071,5.1157,654267,0
2012-05-18,5.1411,5.2175,5.0819,5.1071,622093,0
2012-05-21,5.1495,5.243,5.0819,5.1241,692349,0
2012-05-22,5.1241,5.1752,5.0477,5.0985,859247,0
2012-05-23,5.0305,5.1324,4.9713,5.1157,390651,0
2012-05-24,5.1411,5.2941,5.0731,5.2856,390264,0
2012-05-25,5.2941,5.3363,5.2517,5.3281,512441,0
2012-05-29,5.3961,5.43,5.2856,5.43,525241,0
2012-05-30,5.3621,5.4044,5.2517,5.2772,522189,0
2012-05-31,5.2894,5.3493,5.178,5.3322,741191,0
2012-06-01,5.1665,5.1836,4.9964,5.0221,691606,0
2012-06-04,5.0139,5.0647,4.8097,4.869,513700,0
2012-06-05,4.8269,4.9117,4.8097,4.8861,546966,0
2012-06-06,4.9373,4.954,4.8608,4.9117,1023789,0
2012-06-07,5.0139,5.0139,4.9203,4.954,475142,0
2012-06-08,4.9285,5.0731,4.8861,5.0561,257581,0
2012-06-11,5.1071,5.1324,4.9626,4.9713,459102,0
2012-06-12,4.9964,5.0392,4.9117,5.0305,411007,0
2012-06-13,5.0051,5.1665,4.9882,5.0985,457662,0
2012-06-14,5.0902,5.2346,5.0731,5.2175,511680,0
2012-06-15,5.2175,5.3538,5.1836,5.3363,964273,0
2012-06-18,5.2772,5.379,5.26,5.2856,478670,0
2012-06-19,5.3111,5.4386,5.26,5.4214,414476,0
2012-06-20,5.4214,5.5831,5.3961,5.5831,809830,0
2012-06-21,5.5745,5.6,5.4471,5.4553,808364,0
2012-06-22,5.5065,5.6083,5.4724,5.5319,688606,0
2012-06-25,5.4386,5.4981,5.4044,5.4642,433919,0
2012-06-26,5.4724,5.4895,5.4132,5.4642,446562,0
2012-06-27,5.4895,5.5319,5.4553,5.5235,667790,0
2012-06-28,5.4724,5.5576,5.4214,5.5491,533148,0
2012-06-29,5.6341,5.7276,5.6,5.7189,747544,0
2012-07-02,5.7276,5.7785,5.6595,5.7699,411873,0
2012-07-03,5.7345,5.8285,5.7001,5.82,313173,0
2012-07-05,5.8026,5.8285,5.7428,5.7857,240182,0
2012-07-06,5.7105,5.8209,5.6851,5.7699,232697,0
2012-07-09,5.7361,5.8127,5.6936,5.7785,860931,0
2012-07-10,5.8127,5.8378,5.6765,5.8037,603699,0
2012-07-11,5.8037,5.8209,5.7445,5.7699,402619,0
2012-07-12,5.7189,5.7614,5.6936,5.7361,1328956,0
2012-07-13,5.7857,6.008,5.7428,5.9738,795274,0
2012-07-16,5.9482,6.0334,5.9231,5.9571,583334,0
2012-07-17,6.0254,6.1023,5.9481,6.1023,406646,0
2012-07-18,6.0768,6.1451,6.0424,6.0852,1437516,0
2012-07-19,6.11,6.1352,6.0077,6.0334,906106,0
2012-07-20,6.0169,6.0169,5.9481,5.9824,758589,0
2012-07-23,5.8633,5.9822,5.8294,5.8973,1273868,0
2012-07-24,5.9398,5.9481,5.8458,5.8799,929470,0
2012-07-25,5.9911,6.0339,5.6831,5.7512,1392663,0
2012-07-26,5.8712,5.8712,5.7345,5.7857,859160,0
2012-07-27,5.8116,5.9481,5.7345,5.9228,488693,0
2012-07-30,5.9142,5.9656,5.8884,5.9054,628880,0
2012-07-31,5.8805,5.9655,5.8718,5.9571,399856,0
2012-08-01,6.0169,6.0339,5.8799,5.9054,831770,0
2012-08-02,5.897,5.897,5.6915,5.7088,475554,0
2012-08-03,5.8116,5.9398,5.7774,5.9054,684913,0
2012-08-06,5.9054,5.9911,5.897,5.9312,504042,0
2012-08-07,5.9656,6.008,5.9312,5.9398,841914,0
2012-08-08,5.9054,5.9738,5.9054,5.9228,397545,0
2012-08-09,5.9054,5.9571,5.897,5.9054,277495,0
2012-08-10,5.8799,5.897,5.8116,5.8285,226676,0
2012-08-13,5.82,5.8799,5.7683,5.8458,282914,0
2012-08-14,5.8884,5.9142,5.8626,5.8884,593054,0
2012-08-15,5.8712,5.9228,5.8541,5.8712,350460,0
2012-08-16,5.8884,5.9398,5.8285,5.9312,348383,0
2012-08-17,5.9481,5.9911,5.9054,5.9911,555198,0
2012-08-20,5.9911,6.0512,5.9738,6.0424,432030,0
2012-08-21,6.0424,6.1624,6.008,6.0596,401092,0
2012-08-22,6.0512,6.0596,5.9656,5.9738,320126,0
2012-08-23,5.9738,5.9738,5.8458,5.8458,471854,0
2012-08-24,5.8285,5.9228,5.8285,5.8799,269565,0
2012-08-27,5.9142,5.9398,5.8458,5.9054,280603,0
2012-08-28,5.8884,5.9571,5.8626,5.9398,288944,0
2012-08-29,5.9481,6.0254,5.9398,6.0169,433072,0
2012-08-30,5.9824,5.9824,5.897,5.9481,259289,0
2012-08-31,6.008,6.008,5.9054,5.9571,323848,0
2012-09-04,5.9481,6.0768,5.9054,6.0339,438364,0
2012-09-05,6.0596,6.1111,5.9481,6.0768,510329,0
2012-09-06,6.1023,6.2565,6.0939,6.222,650267,0
2012-09-07,6.2649,6.3334,6.222,6.2991,541705,0
2012-09-10,6.2908,6.3167,6.1282,6.1367,795716,0
2012-09-11,6.1624,6.2394,6.1367,6.1367,539321,0
2012-09-12,6.1708,6.1793,6.1111,6.1624,362526,0
2012-09-13,6.1708,6.3334,6.0939,6.2991,513439,0
2012-09-14,6.3249,6.5132,6.2991,6.4619,555944,0
2012-09-17,6.4019,6.4531,6.2565,6.2908,446324,0
2012-09-18,6.2908,6.3763,6.2649,6.3676,287540,0
2012-09-19,6.3676,6.4107,6.2908,6.3334,475269,0
2012-09-20,6.2736,6.3167,6.2138,6.2394,388466,0
2012-09-21,6.3249,6.3851,6.2821,6.3167,1397964,0
2012-09-24,5.9656,6.2908,5.9656,6.1965,867600,0
2012-09-25,6.222,6.2908,6.0768,6.1196,977535,0
2012-09-26,6.1282,6.1793,6.0512,6.0768,704874,0
2012-09-27,6.0939,6.1793,6.0339,6.1196,748395,0
2012-09-28,6.0768,6.1282,6.0254,6.0339,415518,0
2012-10-01,6.0768,6.1367,6.0339,6.0852,334369,0
2012-10-02,6.1023,6.1451,6.0768,6.1111,581485,0
2012-10-03,6.1282,6.1367,6.0512,6.0939,676072,0
2012-10-04,6.1111,6.231,6.0596,6.1793,475395,0
2012-10-05,6.222,6.3334,6.1881,6.2478,519280,0
2012-10-08,6.1965,6.2478,6.1708,6.2138,540479,0
2012-10-09,6.2051,6.231,6.1023,6.1196,642990,0
2012-10-10,6.1111,6.1367,6.0512,6.0768,808287,0
2012-10-11,6.1451,6.1451,6.0339,6.0682,692806,0
2012-10-12,5.9911,6.0682,5.9656,5.9911,1152451,0
2012-10-15,6.0169,6.0339,5.9228,5.9656,510881,0
2012-10-16,5.9911,5.9911,5.82,5.837,1049867,0
2012-10-17,5.8458,5.9398,5.8285,5.9312,713404,0
2012-10-18,5.9398,5.9481,5.837,5.8458,833988,0
2012-10-19,5.82,5.837,5.7428,5.7774,640190,0
2012-10-22,5.7774,5.8285,5.7683,5.8285,484155,0
2012-10-23,5.7512,5.82,5.6831,5.8116,437448,0
2012-10-24,5.82,5.8458,5.5889,5.6231,757072,0
2012-10-25,5.6831,5.7088,5.4947,5.5973,802315,0
2012-10-26,5.5802,5.6315,5.5117,5.5889,601657,0
2012-10-31,5.6061,5.6231,5.5459,5.6061,575030,0
2012-11-01,5.6317,5.6576,5.58,5.6061,694218,0
2012-11-02,5.6493,5.7008,5.5629,5.58,498483,0
2012-11-05,5.5888,5.5888,5.511,5.5629,281220,0
2012-11-06,5.5888,5.6749,5.5629,5.6317,596462,0
2012-11-07,5.5717,5.6061,5.399,5.4333,570592,0
2012-11-08,5.4422,5.4852,5.3301,5.3385,511098,0
2012-11-09,5.3042,5.4162,5.2693,5.3301,291389,0
2012-11-12,5.3301,5.3472,5.287,5.2954,295273,0
2012-11-13,5.2693,5.3472,5.2351,5.2525,340925,0
2012-11-14,5.261,5.261,5.1404,5.1404,366618,0
2012-11-15,5.1146,5.2178,5.1146,5.123,407730,0
2012-11-16,5.1146,5.1833,5.0281,5.1058,505413,0
2012-11-19,5.192,5.261,5.1833,5.261,373532,0
2012-11-20,5.2351,5.356,5.1749,5.3216,374822,0
2012-11-21,5.3127,5.356,5.2954,5.3216,149050,0
2012-11-23,5.3385,5.4768,5.3216,5.468,235671,0
2012-11-26,5.4333,5.511,5.4333,5.4508,461090,0
2012-11-27,5.468,5.5199,5.4162,5.4162,410611,0
2012-11-28,5.4076,5.425,5.287,5.4162,535928,0
2012-11-29,5.468,5.5199,5.4595,5.5025,360263,0
2012-11-30,5.5283,5.5541,5.4768,5.5283,550940,0
2012-12-03,5.5717,5.58,5.4768,5.5371,259427,0
2012-12-04,5.5629,5.5972,5.511,5.5541,541883,0
2012-12-05,5.5888,5.6493,5.5541,5.6233,346280,0
2012-12-06,5.6317,5.6749,5.58,5.6406,218403,0
2012-12-07,5.6576,5.6749,5.6147,5.6664,401113,0
2012-12-10,5.6664,5.7439,5.6493,5.7008,529164,0
2012-12-11,5.7525,5.7785,5.6923,5.7525,441394,0
2012-12-12,5.7785,5.7871,5.718,5.7268,306617,0
2012-12-13,5.7268,5.7354,5.6493,5.6576,283966,0
2012-12-14,5.6406,5.7008,5.6061,5.6406,234537,0
2012-12-17,5.6576,5.8042,5.6493,5.7698,523327,0
2012-12-18,5.7698,5.8302,5.7354,5.8302,506872,0
2012-12-19,5.8388,5.8907,5.7785,5.8647,351132,0
2012-12-20,5.8562,5.9164,5.8388,5.9164,506668,0
2012-12-21,5.8562,5.9252,5.8042,5.8302,2309830,0
2012-12-24,5.8388,5.882,5.7871,5.8476,225632,0
2012-12-26,5.8388,5.8647,5.7871,5.8217,362101,0
2012-12-27,5.8217,5.8217,5.6406,5.7871,442324,0
2012-12-28,5.7525,5.882,5.7525,5.8042,370507,0
2012-12-31,5.7871,5.8992,5.7525,5.882,433030,0
2013-01-02,6.0029,6.1926,5.9593,6.1664,836388,0
2013-01-03,6.1579,6.1837,6.0891,6.1664,298117,0
2013-01-04,6.2097,6.296,6.1322,6.2011,567458,0
2013-01-07,6.1753,6.2011,6.1322,6.1837,293507,0
2013-01-08,6.1664,6.2097,6.0632,6.0891,1072226,0
2013-01-09,6.0891,6.1753,6.0715,6.1149,312804,0
2013-01-10,6.1234,6.1664,6.0457,6.1579,474728,0
2013-01-11,6.1579,6.1753,5.9855,6.0632,505283,0
2013-01-14,6.0457,6.1579,6.0113,6.1579,283153,0
2013-01-15,6.0975,6.1926,6.0804,6.1926,179453,0
2013-01-16,6.1579,6.2355,6.1579,6.1926,316710,0
2013-01-17,6.2011,6.2873,6.1579,6.2873,322499,0
2013-01-18,6.2699,6.2873,6.2184,6.2442,243023,0
2013-01-22,6.2615,6.3649,6.2271,6.3562,422375,0
2013-01-23,6.3478,6.3562,6.2442,6.296,276068,0
2013-01-24,6.3047,6.3478,6.2529,6.3131,244897,0
2013-01-25,6.3392,6.3478,6.2184,6.296,385159,0
2013-01-28,6.3218,6.3822,6.2529,6.3478,289429,0
2013-01-29,6.3218,6.4945,6.3218,6.4425,373528,0
2013-01-30,6.3822,6.3822,6.0891,6.1149,652543,0
2013-01-31,6.0975,6.1409,6.0372,6.0975,785453,0
2013-02-01,6.1409,6.2097,6.1149,6.1837,436479,0
2013-02-04,6.1149,6.1322,6.0632,6.0891,356087,0
2013-02-05,6.1234,6.2011,6.0975,6.1664,884410,0
2013-02-06,6.1409,6.2097,6.1234,6.1753,569363,0
2013-02-07,6.1927,6.2012,6.1319,6.1927,248110,0
2013-02-08,6.2274,6.2707,6.2012,6.2622,467406,0
2013-02-11,6.2795,6.3577,6.2622,6.3315,365235,0
2013-02-12,6.3577,6.4011,6.3142,6.3839,548897,0
2013-02-13,6.3748,6.4182,6.3055,6.3748,485313,0
2013-02-14,6.3748,6.4182,6.3403,6.3403,162147,0
2013-02-15,6.3662,6.4011,6.3229,6.3577,486324,0
2013-02-19,6.3921,6.4707,6.3748,6.4707,574424,0
2013-02-20,6.4531,6.5053,6.4011,6.4444,689265,0
2013-02-21,6.4358,6.4879,6.297,6.3403,450287,0
2013-02-22,6.3921,6.4444,6.3403,6.4444,466253,0
2013-02-25,6.4707,6.4707,6.2535,6.2795,512768,0
2013-02-26,6.297,6.3403,6.2099,6.3055,513044,0
2013-02-27,6.3055,6.3662,6.297,6.3055,259742,0
2013-02-28,6.297,6.3748,6.2707,6.3142,883667,0
2013-03-01,6.2622,6.4182,6.1664,6.3839,367221,0
2013-03-04,6.3748,6.4272,6.3055,6.3662,377433,0
2013-03-05,6.4098,6.4618,6.3577,6.3839,438686,0
2013-03-06,6.4272,6.4358,6.3662,6.4098,158092,0
2013-03-07,6.4098,6.4879,6.3921,6.4792,175977,0
2013-03-08,6.5138,6.5488,6.4618,6.5053,553935,0
2013-03-11,6.4618,6.5574,6.4444,6.5138,341781,0
2013-03-12,6.5053,6.5313,6.4444,6.4707,273446,0
2013-03-13,6.4965,6.5227,6.4444,6.5227,220257,0
2013-03-14,6.5488,6.6529,6.4879,6.6356,281241,0
2013-03-15,6.6792,6.7224,6.6095,6.7136,874871,0
2013-03-18,6.6095,6.6877,6.5831,6.6095,210876,0
2013-03-19,6.6444,6.6529,6.5662,6.6181,267305,0
2013-03-20,6.6444,6.6877,6.6268,6.6615,188981,0
2013-03-21,6.6008,6.6444,6.5662,6.6008,218483,0
2013-03-22,6.6095,6.6444,6.5313,6.5749,742087,0
2013-03-25,6.5922,6.6356,6.5138,6.54,447144,0
2013-03-26,6.5831,6.6008,6.5138,6.5488,289591,0
2013-03-27,6.5313,6.5574,6.4707,6.5488,246341,0
2013-03-28,6.5662,6.5662,6.4792,6.4792,372526,0
2013-04-01,6.4879,6.5053,6.297,6.3229,577142,0
2013-04-02,6.3491,6.3662,6.2535,6.2535,435400,0
2013-04-03,6.2795,6.2881,6.1664,6.1838,599955,0
2013-04-04,6.2012,6.2535,6.1491,6.2357,412511,0
2013-04-05,6.1406,6.297,6.1144,6.2881,433357,0
2013-04-08,6.3315,6.3403,6.2274,6.3315,281420,0
2013-04-09,6.3491,6.3839,6.2707,6.2795,409214,0
2013-04-10,6.3142,6.3921,6.297,6.3839,324088,0
2013-04-11,6.3921,6.4011,6.3142,6.3403,157078,0
2013-04-12,6.297,6.3403,6.2707,6.3315,296946,0
2013-04-15,6.2707,6.297,6.0362,6.0362,494832,0
2013-04-16,6.1057,6.2099,6.0448,6.1406,381037,0
2013-04-17,6.0797,6.1319,5.9668,6.0537,442430,0
2013-04-18,6.0971,6.0971,5.9926,6.0102,1103692,0
2013-04-19,6.0017,6.1144,5.9668,6.0707,472299,0
2013-04-22,6.1057,6.123,5.8799,5.9581,923590,0
2013-04-23,6.0362,6.0362,5.9059,6.0102,1035163,0
2013-04-24,6.0187,6.0884,6.0017,6.0537,756556,0
2013-04-25,6.0537,6.1838,6.0448,6.0971,490263,0
2013-04-26,6.0884,6.1144,5.9926,6.0362,447925,0
2013-04-29,6.0537,6.1753,6.0448,6.1406,390639,0
2013-04-30,6.123,6.2274,6.123,6.2099,410447,0
2013-05-01,6.2099,6.2099,5.9385,5.9472,688436,0
2013-05-02,6.0083,6.0873,5.9472,6.0524,595246,0
2013-05-03,6.1399,6.2538,6.1399,6.1925,486556,0
2013-05-06,6.1835,6.2887,6.1835,6.2626,191532,0
2013-05-07,6.2887,6.3675,6.2538,6.3502,267752,0
2013-05-08,6.3239,6.3502,6.2626,6.3239,242309,0
2013-05-09,6.3062,6.3325,6.2626,6.2626,186362,0
2013-05-10,6.28,6.28,6.2188,6.2538,248121,0
2013-05-13,6.2276,6.2976,6.2099,6.236,212094,0
2013-05-14,6.2626,6.3589,6.2538,6.3589,390814,0
2013-05-15,6.3325,6.4377,6.3325,6.4114,190610,0
2013-05-16,6.3675,6.4377,6.3675,6.4114,185340,0
2013-05-17,6.4377,6.5254,6.4201,6.5254,448883,0
2013-05-20,6.4902,6.569,6.4902,6.5602,440786,0
2013-05-21,6.534,6.569,6.4902,6.5164,334886,0
2013-05-22,6.5078,6.5866,6.3939,6.4201,345823,0
2013-05-23,6.3589,6.4114,6.3413,6.3852,239020,0
2013-05-24,6.3502,6.429,6.3325,6.429,321628,0
2013-05-28,6.5164,6.5953,6.4639,6.4989,378345,0
2013-05-29,6.4465,6.5254,6.4114,6.4201,364863,0
2013-05-30,6.4465,6.4639,6.4027,6.4377,225503,0
2013-05-31,6.3922,6.4366,6.3043,6.3129,935374,0
2013-06-03,6.3325,6.429,6.2887,6.3589,733002,0
2013-06-04,6.3675,6.4639,6.2712,6.3152,475932,0
2013-06-05,6.2887,6.3589,6.2099,6.2099,463149,0
2013-06-06,6.2276,6.3325,6.2099,6.3325,435639,0
2013-06-07,6.3852,6.4027,6.3152,6.3764,225477,0
2013-06-10,6.3939,6.4114,6.3502,6.4027,328771,0
2013-06-11,6.3152,6.3589,6.2712,6.2887,274461,0
2013-06-12,6.3239,6.3413,6.1662,6.1835,298300,0
2013-06-13,6.1925,6.2712,6.1487,6.2538,323041,0
2013-06-14,6.2188,6.236,6.0962,6.1048,436410,0
2013-06-17,6.1574,6.1574,6.0434,6.0873,533139,0
2013-06-18,6.0787,6.1399,6.0609,6.1312,549287,0
2013-06-19,6.1399,6.1399,6.0787,6.1048,547628,0
2013-06-20,6.0173,6.1135,5.9999,6.0434,768394,0
2013-06-21,6.0434,6.1312,6.026,6.1048,1796424,0
2013-06-24,6.0434,6.1662,6.0434,6.1048,796804,0
2013-06-25,6.1751,6.2712,6.1224,6.236,771107,0
2013-06-26,6.2976,6.3852,6.2626,6.3062,647704,0
2013-06-27,6.3413,6.4815,6.3325,6.429,605440,0
2013-06-28,6.4201,6.4989,6.3939,6.4551,1047479,0
2013-07-01,6.534,6.7005,6.4902,6.6041,361109,0
2013-07-02,6.6217,6.7442,6.6041,6.6654,561084,0
2013-07-03,6.6129,6.753,6.5953,6.7179,156840,0
2013-07-05,6.7967,6.972,6.7881,6.972,452137,0
2013-07-08,7.0071,7.0159,6.9281,6.972,477039,0
2013-07-09,6.7616,6.9893,6.7616,6.9893,578225,0
2013-07-10,6.9545,6.9893,6.858,6.9104,326007,0
2013-07-11,6.9893,6.9893,6.7705,6.7967,457268,0
2013-07-12,6.8056,6.9104,6.7705,6.902,271772,0
2013-07-15,6.9104,6.9807,6.8846,6.9633,249652,0
2013-07-16,6.9633,6.9633,6.7705,6.8056,398447,0
2013-07-17,6.8406,6.8846,6.7881,6.7967,274323,0
2013-07-18,6.7967,6.9455,6.7967,6.902,340029,0
2013-07-19,6.9104,7.0596,6.8669,7.042,628956,0
2013-07-22,7.0772,7.1209,7.0159,7.0159,477522,0
2013-07-23,7.042,7.1123,6.9633,7.0857,353286,0
2013-07-24,6.7442,6.893,6.2012,6.6827,988963,0
2013-07-25,6.6567,6.6917,6.4725,6.534,982955,0
2013-07-26,6.4725,6.5254,6.3675,6.5254,541045,0
2013-07-29,6.5254,6.5602,6.3939,6.4725,669450,0
2013-07-30,6.4989,6.5429,6.4114,6.4815,419376,0
2013-07-31,6.569,6.7005,6.5254,6.5781,506044,0
2013-08-01,6.6662,6.7457,6.6574,6.719,494662,0
2013-08-02,6.6837,6.7367,6.6308,6.7367,347069,0
2013-08-05,6.719,6.7985,6.6925,6.7985,442334,0
2013-08-06,6.8164,6.8429,6.6308,6.6483,833418,0
2013-08-07,6.6483,6.7103,6.6042,6.7016,988702,0
2013-08-08,6.7279,6.7899,6.6662,6.7457,297981,0
2013-08-09,6.7279,6.7632,6.6396,6.6925,340745,0
2013-08-12,6.6396,6.7632,6.6221,6.7457,317686,0
2013-08-13,6.772,6.772,6.6308,6.7016,973715,0
2013-08-14,6.675,6.772,6.675,6.7103,367902,0
2013-08-15,6.6221,6.675,6.5781,6.675,540001,0
2013-08-16,6.6308,6.7367,6.6308,6.6837,391405,0
2013-08-19,6.7016,6.7016,6.5867,6.5955,333282,0
2013-08-20,6.6042,6.7545,6.5955,6.7016,317398,0
2013-08-21,6.6574,6.7016,6.5781,6.6308,321263,0
2013-08-22,6.6396,6.7279,6.6308,6.7016,321288,0
2013-08-23,6.7103,6.7279,6.6574,6.719,330880,0
2013-08-26,6.7103,6.772,6.6574,6.675,234366,0
2013-08-27,6.6221,6.6662,6.4894,6.4983,526891,0
2013-08-28,6.5161,6.6042,6.4983,6.5513,286843,0
2013-08-29,6.5602,6.6396,6.5249,6.5955,183799,0
2013-08-30,6.5955,6.5955,6.4453,6.4719,415755,0
2013-09-03,6.5337,6.6574,6.4187,6.4719,464492,0
2013-09-04,6.4894,6.5337,6.4453,6.4542,266078,0
2013-09-05,6.463,6.5781,6.4453,6.5337,436170,0
2013-09-06,6.5689,6.5689,6.3658,6.5337,352657,0
2013-09-09,6.5426,6.6221,6.4894,6.6221,281650,0
2013-09-10,6.6396,6.6837,6.5781,6.675,322683,0
2013-09-11,6.6483,6.6925,6.6042,6.6396,301645,0
2013-09-12,6.6396,6.6483,6.5602,6.5689,563777,0
2013-09-13,6.6042,6.6221,6.5337,6.5867,484443,0
2013-09-16,6.6483,6.6483,6.5513,6.5602,496362,0
2013-09-17,6.5602,6.6574,6.5337,6.6574,536929,0
2013-09-18,6.6574,6.7985,6.6396,6.675,340771,0
2013-09-19,6.675,6.675,6.463,6.5955,477031,0
2013-09-20,6.6574,6.772,6.5955,6.6837,1717133,0
2013-09-23,6.6662,6.6662,6.5426,6.5781,990737,0
2013-09-24,6.5689,6.6662,6.5337,6.6308,773307,0
2013-09-25,6.6308,6.675,6.5426,6.6132,533005,0
2013-09-26,6.6483,6.675,6.5426,6.6042,500169,0
2013-09-27,6.5513,6.675,6.5513,6.6308,436710,0
2013-09-30,6.5426,6.7103,6.5072,6.7016,733121,0
2013-10-01,6.7103,6.8164,6.6662,6.8164,461973,0
2013-10-02,6.7808,6.7808,6.7103,6.7545,372182,0
2013-10-03,6.7367,6.7367,6.6132,6.6221,458029,0
2013-10-04,6.6308,6.6925,6.6221,6.675,206150,0
2013-10-07,6.6221,6.6396,6.5689,6.6308,405450,0
2013-10-08,6.6132,6.6396,6.5689,6.6132,585799,0
2013-10-09,6.6221,6.7103,6.6132,6.6221,455787,0
2013-10-10,6.7103,6.8164,6.6837,6.7985,260874,0
2013-10-11,6.772,7.0281,6.7545,7.0281,366904,0
2013-10-14,6.9928,7.0635,6.9487,7.0635,346603,0
2013-10-15,7.0458,7.0545,6.9487,7.0281,393127,0
2013-10-16,7.0635,7.2313,7.0368,7.0899,790979,0
2013-10-17,7.0635,7.1515,7.0015,7.1515,601782,0
2013-10-18,7.2048,7.2489,7.1164,7.2399,443955,0
2013-10-21,7.2224,7.2666,7.1871,7.2313,362434,0
2013-10-22,7.2313,7.2666,7.1784,7.1871,307344,0
2013-10-23,7.2843,7.5403,7.2136,7.4521,954041,0
2013-10-24,7.4959,7.8845,7.4607,7.8227,702095,0
2013-10-25,7.8755,7.8935,7.6461,7.6992,921241,0
2013-10-28,7.6817,7.7698,7.6817,7.7257,447734,0
2013-10-29,7.761,7.8227,7.69,7.7965,790412,0
2013-10-30,7.8227,7.8755,7.7698,7.8138,474226,0
2013-10-31,7.8051,7.8318,7.6984,7.725,652563,0
2013-11-01,7.7073,7.8138,7.6095,7.636,655028,0
2013-11-04,7.6807,7.7073,7.6005,7.6895,501407,0
2013-11-05,7.6716,7.7872,7.6273,7.7427,377068,0
2013-11-06,7.7696,7.7872,7.6895,7.7518,224566,0
2013-11-07,7.7607,7.7964,7.6185,7.6449,416338,0
2013-11-08,7.636,7.9825,7.636,7.9563,570618,0
2013-11-11,7.9294,7.9385,7.7607,7.8405,351169,0
2013-11-12,7.8405,7.8494,7.6984,7.7427,286444,0
2013-11-13,7.7696,7.8318,7.654,7.8318,387128,0
2013-11-14,7.8585,7.885,7.7872,7.8494,481972,0
2013-11-15,7.8405,7.885,7.6984,7.8051,456328,0
2013-11-18,7.8585,7.8674,7.7338,7.7784,571769,0
2013-11-19,7.7964,7.8227,7.6984,7.8138,672949,0
2013-11-20,7.7872,7.8405,7.725,7.7696,306284,0
2013-11-21,7.8227,7.9563,7.8051,7.9471,557638,0
2013-11-22,7.9738,8.0985,7.9028,8.0808,806272,0
2013-11-25,8.0985,8.2049,8.0985,8.125,309098,0
2013-11-26,8.1518,8.2496,8.0538,8.2227,785462,0
2013-11-27,8.214,8.3385,8.1607,8.2673,485533,0
2013-11-29,8.3118,8.3651,8.214,8.3207,276058,0
2013-12-02,8.3118,8.3385,8.125,8.125,590781,0
2013-12-03,8.0897,8.1607,7.9207,8.0007,472056,0
2013-12-04,8.0007,8.0808,7.894,7.9738,281371,0
2013-12-05,7.9738,8.0272,7.9385,8.0094,341865,0
2013-12-06,8.0538,8.1962,8.0272,8.1428,414850,0
2013-12-09,8.1428,8.1428,7.9116,7.9116,1015873,0
2013-12-10,7.9207,7.965,7.7872,7.8227,405372,0
2013-12-11,7.8494,7.8494,7.6716,7.7427,388518,0
2013-12-12,7.7518,7.894,7.7338,7.8138,394895,0
2013-12-13,7.8318,7.8494,7.7338,7.7696,442223,0
2013-12-16,7.7338,7.8585,7.7338,7.8405,420277,0
2013-12-17,7.8494,7.8585,7.7338,7.7964,310334,0
2013-12-18,7.7872,7.9116,7.7696,7.876,659015,0
2013-12-19,7.8674,7.894,7.7518,7.7518,491588,0
2013-12-20,7.7784,7.9385,7.7784,7.894,1485248,0
2013-12-23,7.9028,8.0808,7.894,8.0361,1020632,0
2013-12-24,8.0717,8.0985,8.0184,8.0717,236918,0
2013-12-26,8.1072,8.1518,7.992,8.0007,447776,0
2013-12-27,8.0451,8.0629,7.965,7.9825,286440,0
2013-12-30,7.9563,7.992,7.8585,7.8674,299130,0
2013-12-31,7.8585,7.8851,7.8138,7.8405,673923,0
2014-01-02,7.8138,7.8227,7.7163,7.7518,578360,0
2014-01-03,7.7518,7.8138,7.7163,7.7784,398851,0
2014-01-06,7.7607,7.8318,7.7073,7.7163,352162,0
2014-01-07,7.7696,7.8051,7.6627,7.7338,298318,0
2014-01-08,7.7073,7.7696,7.6449,7.6895,331159,0
2014-01-09,7.725,7.7518,7.6716,7.7163,302310,0
2014-01-10,7.7427,7.7696,7.565,7.6449,275255,0
2014-01-13,7.6095,7.6627,7.4673,7.5294,349866,0
2014-01-14,7.556,7.5918,7.4939,7.556,287750,0
2014-01-15,7.6185,7.6984,7.6185,7.6807,311421,0
2014-01-16,7.6449,7.6449,7.4763,7.5384,253006,0
2014-01-17,7.5206,7.6185,7.5206,7.5741,229519,0
2014-01-21,7.6005,7.7872,7.5918,7.7696,483464,0
2014-01-22,7.8051,7.8227,7.7338,7.7518,1105688,0
2014-01-23,7.7338,7.7427,7.556,7.6095,537111,0
2014-01-24,7.5294,7.5471,7.396,7.4582,559386,0
2014-01-27,7.4673,7.5294,7.3161,7.334,376167,0
2014-01-28,7.3161,7.3785,7.2451,7.3428,653972,0
2014-01-29,7.3071,7.3605,7.0584,7.1027,786502,0
2014-01-30,7.1739,7.4494,7.1739,7.3518,1059014,0
2014-01-31,7.2538,7.4672,7.1918,7.2984,1451120,0
2014-02-03,7.2626,7.3251,7.0138,7.0317,1585305,0
2014-02-04,7.0673,7.1561,6.9337,7.0761,594797,0
2014-02-05,7.0405,7.094,6.9873,7.005,537974,0
2014-02-06,7.005,7.0948,6.9423,7.0768,470312,0
2014-02-07,7.0677,7.1306,6.9331,7.0229,359861,0
2014-02-10,7.005,7.0589,6.9064,7.032,584848,0
2014-02-11,7.032,7.2291,7.0229,7.1754,314016,0
2014-02-12,7.2024,7.337,7.1216,7.1754,253172,0
2014-02-13,7.1126,7.2024,7.0139,7.1934,349873,0
2014-02-14,7.1754,7.3099,7.1306,7.283,313058,0
2014-02-18,7.3099,7.4175,7.265,7.337,378958,0
2014-02-19,7.3099,7.4445,7.0677,7.1126,860928,0
2014-02-20,7.1663,7.1934,7.0677,7.1036,629464,0
2014-02-21,7.1126,7.2472,7.1126,7.2201,830064,0
2014-02-24,7.2382,7.5161,7.2382,7.3996,630124,0
2014-02-25,7.3816,7.4084,7.3011,7.3548,532394,0
2014-02-26,7.3816,7.5253,7.2738,7.4895,516491,0
2014-02-27,7.4802,7.5612,7.4084,7.5522,261735,0
2014-02-28,7.579,7.7583,7.5433,7.6418,630459,0
2014-03-03,7.5612,7.6237,7.5073,7.6061,305145,0
2014-03-04,7.6688,7.893,7.6688,7.8481,1188125,0
2014-03-05,7.8301,7.8301,7.7583,7.8031,364247,0
2014-03-06,7.8391,7.9735,7.8301,7.9558,1027133,0
2014-03-07,7.9824,8.0723,7.9018,7.9379,408709,0
2014-03-10,7.9018,7.9824,7.8661,7.9824,309560,0
2014-03-11,7.9646,7.9919,7.8572,7.9824,400257,0
2014-03-12,7.9107,7.9824,7.8031,7.9646,247566,0
2014-03-13,7.9735,8.0274,7.8661,7.9558,281155,0
2014-03-14,7.92,8.0723,7.92,8.0185,387544,0
2014-03-17,8.0543,8.0903,7.9824,8.0723,410196,0
2014-03-18,8.0634,8.1532,8.0364,8.1262,331955,0
2014-03-19,8.1171,8.2696,8.0634,8.1351,371885,0
2014-03-20,8.1441,8.3772,8.1171,8.3772,436650,0
2014-03-21,8.3863,8.4669,8.2427,8.2879,1197418,0
2014-03-24,8.3055,8.4041,8.1889,8.2338,423536,0
2014-03-25,8.2427,8.2518,8.1262,8.1441,441682,0
2014-03-26,8.198,8.198,8.0274,8.0364,399700,0
2014-03-27,8.0094,8.0903,7.8748,7.9107,347288,0
2014-03-28,7.9107,8.0813,7.8481,7.9286,285977,0
2014-03-31,8.0006,8.1351,7.9735,8.1081,407061,0
2014-04-01,8.1441,8.3592,8.0364,8.3325,653028,0
2014-04-02,8.3414,8.3414,8.2338,8.2784,241275,0
2014-04-03,8.2427,8.3325,8.2069,8.3055,248369,0
2014-04-04,8.3145,8.3592,8.0094,8.0185,526414,0
2014-04-07,8.0094,8.0185,7.8391,7.9646,484535,0
2014-04-08,7.9824,8.1081,7.9286,7.9735,494430,0
2014-04-09,8.0094,8.0274,7.9107,7.9919,374507,0
2014-04-10,7.9735,8.0006,7.6418,7.6868,451904,0
2014-04-11,7.597,7.7495,7.5433,7.6507,429496,0
2014-04-14,7.7583,7.8301,7.6688,7.7762,514743,0
2014-04-15,7.8031,7.8481,7.6418,7.7854,420424,0
2014-04-16,7.8212,7.8481,7.7314,7.7583,215509,0
2014-04-17,7.7673,7.92,7.7136,7.884,461318,0
2014-04-21,7.8661,7.884,7.7495,7.7944,395171,0
2014-04-22,7.8212,7.9286,7.7405,7.8391,452679,0
2014-04-23,7.8391,8.1351,7.8031,8.1171,694327,0
2014-04-24,8.162,8.162,7.8391,7.8748,689115,0
2014-04-25,7.8391,7.9018,7.7224,7.7405,643843,0
2014-04-28,7.7583,7.8123,7.579,7.6688,498504,0
2014-04-29,7.7136,7.7583,7.6328,7.6597,761118,0
2014-04-30,7.6506,7.7862,7.6506,7.7683,702422,0
2014-05-01,7.7412,7.7683,7.6146,7.7321,756110,0
2014-05-02,7.7502,7.9129,7.705,7.7502,935328,0
2014-05-05,7.6959,7.7321,7.5784,7.6777,424676,0
2014-05-06,7.6327,7.714,7.5603,7.5875,573295,0
2014-05-07,7.6234,7.6506,7.4696,7.6416,356040,0
2014-05-08,7.6327,7.705,7.5242,7.5242,684599,0
2014-05-09,7.5061,7.6327,7.488,7.5875,587899,0
2014-05-12,7.6056,7.7773,7.5784,7.7412,664523,0
2014-05-13,7.7502,7.7592,7.6146,7.6146,593519,0
2014-05-14,7.6234,7.6234,7.3525,7.3703,547976,0
2014-05-15,7.298,7.3703,7.1261,7.3703,668051,0
2014-05-16,7.3975,7.4158,7.2617,7.3613,406743,0
2014-05-19,7.3252,7.5242,7.3252,7.5149,466442,0
2014-05-20,7.533,7.533,7.3884,7.479,914281,0
2014-05-21,7.5424,7.6327,7.4426,7.533,323123,0
2014-05-22,7.5692,7.6327,7.5242,7.6327,316760,0
2014-05-23,7.6327,7.714,7.6056,7.6959,418981,0
2014-05-27,7.7683,7.904,7.7321,7.8588,377840,0
2014-05-28,7.8225,7.8225,7.6869,7.7412,384123,0
2014-05-29,7.7773,7.8044,7.705,7.7502,276044,0
2014-05-30,7.7773,7.8588,7.7412,7.7773,384081,0
2014-06-02,7.8225,7.931,7.6689,7.8678,469288,0
2014-06-03,7.8405,8.0212,7.8225,7.931,317340,0
2014-06-04,7.8949,8.0125,7.8588,7.9673,335351,0
2014-06-05,7.9582,8.2837,7.9129,8.2837,870072,0
2014-06-06,8.311,8.4283,8.2659,8.3924,507567,0
2014-06-09,8.338,8.519,8.32,8.5096,405503,0
2014-06-10,8.5096,8.5096,8.383,8.4643,201806,0
2014-06-11,8.383,8.4373,8.2659,8.2837,375855,0
2014-06-12,8.2746,8.3017,8.1661,8.2205,293300,0
2014-06-13,8.2659,8.3469,8.13,8.148,327458,0
2014-06-16,8.1571,8.1571,7.9582,8.0305,348728,0
2014-06-17,8.0395,8.2205,8.0305,8.2024,442009,0
2014-06-18,8.2024,8.338,8.13,8.311,392109,0
2014-06-19,8.2659,8.3469,8.2385,8.3288,321254,0
2014-06-20,8.3924,8.4195,8.2926,8.3469,1112878,0
2014-06-23,8.3469,8.3469,8.2659,8.2746,303879,0
2014-06-24,8.2385,8.3651,8.1661,8.1753,363389,0
2014-06-25,8.1029,8.2205,8.0125,8.1933,273664,0
2014-06-26,8.2205,8.2205,8.0757,8.2113,225986,0
2014-06-27,8.1391,8.3017,8.13,8.3017,1329380,0
2014-06-30,8.2385,8.3561,8.2205,8.338,407699,0
2014-07-01,8.3288,8.6002,8.3288,8.4283,660947,0
2014-07-02,8.4283,8.4918,8.3924,8.4466,440767,0
2014-07-03,8.4736,8.5912,8.4736,8.5823,328908,0
2014-07-07,8.546,8.546,8.4736,8.4918,368578,0
2014-07-08,8.4643,8.4643,8.3561,8.4104,742433,0
2014-07-09,8.4104,8.4736,8.3924,8.4104,483121,0
2014-07-10,8.2659,8.2837,8.1391,8.2565,536886,0
2014-07-11,8.2113,8.2837,8.1391,8.2565,448170,0
2014-07-14,8.32,8.338,8.2113,8.2385,303401,0
2014-07-15,8.2565,8.32,8.1661,8.2565,751720,0
2014-07-16,8.311,8.311,8.0847,8.112,548825,0
2014-07-17,8.0847,8.148,7.8858,7.9129,529408,0
2014-07-18,7.8949,8.0757,7.8858,8.0125,719460,0
2014-07-21,7.9673,8.0125,7.9221,7.9763,274700,0
2014-07-22,7.9943,8.0576,7.94,7.9582,369416,0
2014-07-23,7.9851,7.9943,7.8135,7.9129,350252,0
2014-07-24,7.931,8.0486,7.904,8.0125,543298,0
2014-07-25,7.904,7.9851,7.8766,7.94,416258,0
2014-07-28,7.931,7.9851,7.7773,7.8495,395722,0
2014-07-29,7.8405,7.9673,7.8405,7.8858,371324,0
2014-07-30,7.94,8.0125,7.8766,7.9221,499716,0
2014-07-31,7.8763,7.9311,7.7854,7.8034,467191,0
2014-08-01,7.7945,7.8309,7.6668,7.7397,475669,0
2014-08-04,7.7306,7.8309,7.6576,7.7945,431789,0
2014-08-05,7.767,7.8948,7.7579,7.8309,288958,0
2014-08-06,7.7854,7.9402,7.7854,7.8855,464837,0
2014-08-07,7.8948,7.9585,7.7945,7.84,365042,0
2014-08-08,7.84,7.84,7.7488,7.7488,2117315,0
2014-08-11,7.7579,7.9311,7.7213,7.9221,369477,0
2014-08-12,7.8948,7.9676,7.8126,7.8309,255463,0
2014-08-13,7.8491,7.9585,7.8309,7.9493,194317,0
2014-08-14,7.9311,8.0042,7.8582,7.8582,202600,0
2014-08-15,7.9585,7.9857,7.8034,7.8491,453476,0
2014-08-18,7.9311,8.0042,7.9128,7.9857,567185,0
2014-08-19,7.9768,8.0221,7.9402,7.9676,650930,0
2014-08-20,7.9311,7.9585,7.8763,7.9221,251286,0
2014-08-21,7.9676,8.0132,7.8034,7.9857,367310,0
2014-08-22,7.9768,8.0678,7.9402,8.0587,524344,0
2014-08-25,8.1136,8.1316,8.0132,8.0496,326534,0
2014-08-26,8.0314,8.1136,8.0042,8.1044,469228,0
2014-08-27,8.1136,8.1226,8.0587,8.0861,241109,0
2014-08-28,8.0769,8.1044,7.9768,8.0405,242603,0
2014-08-29,8.0314,8.0952,7.9768,8.0769,205456,0
2014-09-02,8.1044,8.2044,8.0952,8.159,301393,0
2014-09-03,8.2044,8.2412,8.1044,8.1499,283559,0
2014-09-04,8.159,8.2868,8.1409,8.159,216387,0
2014-09-05,8.1226,8.2138,8.0587,8.1864,250586,0
2014-09-08,8.1864,8.2503,8.1226,8.1954,155203,0
2014-09-09,8.1681,8.1681,8.0405,8.0678,280212,0
2014-09-10,8.0496,8.1954,8.0496,8.1864,220939,0
2014-09-11,8.1316,8.3322,8.1316,8.314,400316,0
2014-09-12,8.314,8.4052,8.2591,8.3414,351685,0
2014-09-15,8.314,8.3869,8.1681,8.2044,342596,0
2014-09-16,8.1681,8.2321,8.0861,8.0861,267807,0
2014-09-17,8.1136,8.2227,8.0496,8.1316,275673,0
2014-09-18,8.1499,8.3778,8.1136,8.2957,265050,0
2014-09-19,8.3048,8.4326,8.1681,8.1681,867613,0
2014-09-22,8.1409,8.1499,8.0132,8.0132,343835,0
2014-09-23,7.9948,8.0769,7.8948,7.8948,374203,0
2014-09-24,7.8674,7.9676,7.84,7.8948,328692,0
2014-09-25,7.8582,7.9038,7.767,7.84,476333,0
2014-09-26,7.84,7.9038,7.8126,7.84,206541,0
2014-09-29,7.7488,7.8582,7.7306,7.7761,263176,0
2014-09-30,7.7945,7.7945,7.6485,7.6485,442543,0
2014-10-01,7.6668,7.7579,7.603,7.6304,476233,0
2014-10-02,7.6393,7.7397,7.5937,7.6941,247212,0
2014-10-03,7.7854,7.8217,7.685,7.7031,230045,0
2014-10-06,7.7213,7.7213,7.6211,7.6393,219111,0
2014-10-07,7.6304,7.6485,7.5392,7.6211,511538,0
2014-10-08,7.603,8.0132,7.603,7.9948,1199000,0
2014-10-09,7.9948,7.9948,7.767,7.7945,592678,0
2014-10-10,7.7761,8.0221,7.767,7.84,453538,0
2014-10-13,7.8309,8.1044,7.8309,7.9676,588186,0
2014-10-14,8.0496,8.2321,8.0042,8.159,680473,0
2014-10-15,8.0952,8.0952,7.6393,7.9948,1069609,0
2014-10-16,7.8582,8.2044,7.8126,8.1226,625442,0
2014-10-17,8.2138,8.2321,7.8948,7.9221,592873,0
2014-10-20,7.9128,8.0405,7.9128,7.9493,293293,0
2014-10-21,7.9857,8.1044,7.9768,8.0678,294706,0
2014-10-22,8.0952,8.1864,8.0132,8.0221,237484,0
2014-10-23,8.0952,8.2044,8.0221,8.0314,285594,0
2014-10-24,8.0221,8.0861,7.9768,8.0221,195555,0
2014-10-27,7.9857,8.0678,7.9311,8.0496,210148,0
2014-10-28,8.0678,8.4052,7.9676,8.3505,656747,0
2014-10-29,8.3778,8.3778,7.9038,8.3048,534989,0
2014-10-30,8.3686,8.4052,8.1681,8.3505,503693,0
2014-10-31,8.4781,8.6058,8.3505,8.5236,1098879,0
2014-11-03,8.551,8.6514,8.4963,8.5236,677268,0
2014-11-04,8.5236,8.5328,8.3595,8.5236,400240,0
2014-11-05,8.6058,8.6237,8.4963,8.5784,343300,0
2014-11-06,8.5692,8.6611,8.5141,8.6611,259758,0
2014-11-07,8.6611,8.6702,8.5599,8.6519,393671,0
2014-11-10,8.6519,8.716,8.5875,8.6794,278999,0
2014-11-11,8.7069,8.716,8.5784,8.6153,288075,0
2014-11-12,8.5875,8.7805,8.5599,8.7712,343374,0
2014-11-13,8.7529,8.7712,8.606,8.606,230954,0
2014-11-14,8.6427,8.6611,8.5141,8.5508,387111,0
2014-11-17,8.5417,8.6153,8.4864,8.5051,277810,0
2014-11-18,8.5508,8.5967,8.4773,8.4864,224160,0
2014-11-19,8.4864,8.4864,8.312,8.4038,262490,0
2014-11-20,8.3304,8.4406,8.3304,8.4406,300723,0
2014-11-21,8.5417,8.5599,8.3212,8.3487,647518,0
2014-11-24,8.3948,8.4496,8.3304,8.4129,641739,0
2014-11-25,8.4129,8.4958,8.3854,8.4496,494105,0
2014-11-26,8.4496,8.5508,8.4222,8.5324,462183,0
2014-11-28,8.5784,8.5784,8.3397,8.3397,286182,0
2014-12-01,8.312,8.312,8.0641,8.0641,541833,0
2014-12-02,8.1009,8.2752,8.0915,8.119,426098,0
2014-12-03,8.1009,8.2109,8.0641,8.1099,745280,0
2014-12-04,8.1009,8.1651,8.0457,8.1099,427106,0
2014-12-05,8.1651,8.3854,8.1466,8.2663,690113,0
2014-12-08,8.2385,8.3854,8.1558,8.2203,297994,0
2014-12-09,8.1099,8.358,8.0915,8.3397,477432,0
2014-12-10,8.3304,8.3397,8.0364,8.0548,536408,0
2014-12-11,8.0641,8.1558,8.0088,8.0272,358924,0
2014-12-12,7.8986,8.0088,7.8252,7.908,530693,0
2014-12-15,7.972,8.0364,7.7883,7.8161,500241,0
2014-12-16,7.8161,7.9997,7.7977,7.8986,442457,0
2014-12-17,7.9262,8.2385,7.8161,8.2385,753250,0
2014-12-18,8.312,8.4038,8.2844,8.3672,552938,0
2014-12-19,8.358,8.4496,8.2752,8.3854,1505961,0
2014-12-22,8.4038,8.4496,8.3397,8.4406,302856,0
2014-12-23,8.4496,8.5508,8.4315,8.4958,434518,0
2014-12-24,8.4773,8.4958,8.3948,8.4591,132207,0
2014-12-26,8.4958,8.5141,8.4591,8.4682,152290,0
2014-12-29,8.4773,8.5784,8.4591,8.5417,341176,0
2014-12-30,8.5417,8.606,8.4773,8.5692,208007,0
2014-12-31,8.5784,8.6153,8.4682,8.4682,391697,0
2015-01-02,8.5051,8.5599,8.2663,8.3948,443195,0
2015-01-05,8.3487,8.3487,8.1283,8.1283,234698,0
2015-01-06,8.1283,8.1834,7.8528,7.9628,705182,0
2015-01-07,8.0181,8.0732,7.9447,8.0181,256630,0
2015-01-08,8.0824,8.1926,8.0364,8.1466,274874,0
2015-01-09,8.1375,8.1375,7.9262,7.972,250064,0
2015-01-12,7.9447,8.0088,7.8528,7.8986,314585,0
2015-01-13,7.908,8.0915,7.7701,7.8896,505553,0
2015-01-14,7.7794,7.8161,7.614,7.7609,360842,0
2015-01-15,7.7425,7.7794,7.6325,7.6966,308149,0
2015-01-16,7.6506,7.8804,7.6506,7.8713,255246,0
2015-01-20,7.8986,7.8986,7.7425,7.7794,251980,0
2015-01-21,7.7794,7.8252,7.6325,7.6325,266386,0
2015-01-22,7.7151,8.0732,7.6782,8.0272,354296,0
2015-01-23,8.0548,8.0548,7.8437,7.8713,177256,0
2015-01-26,7.8437,7.9907,7.7334,7.9262,248645,0
2015-01-27,7.8344,7.9355,7.807,7.8344,262251,0
2015-01-28,7.8986,7.8986,7.1272,7.2098,807509,0
2015-01-29,7.1731,7.3567,7.1364,7.2834,818206,0
2015-01-30,7.2006,7.3844,7.1548,7.2465,936851,0
2015-02-02,7.2834,7.4577,7.2559,7.4486,392038,0
2015-02-03,7.4854,7.7425,7.4486,7.7058,539238,0
2015-02-04,7.6782,7.7701,7.6506,7.6599,372745,0
2015-02-05,7.7062,7.9469,7.6969,7.9194,355777,0
2015-02-06,7.9564,8.0952,7.9284,8.0767,487605,0
2015-02-09,8.0674,8.0674,7.8915,7.9006,282893,0
2015-02-10,7.9935,7.9935,7.7988,7.8357,306518,0
2015-02-11,7.8357,7.8823,7.7156,7.8451,246777,0
2015-02-12,7.9194,8.086,7.8915,8.0767,283262,0
2015-02-13,8.0952,8.123,7.9749,7.9839,463536,0
2015-02-17,7.9656,8.021,7.9006,7.9935,574688,0
2015-02-18,7.9935,8.0027,7.8266,7.8636,400912,0
2015-02-19,7.8545,7.9284,7.7988,7.8451,371965,0
2015-02-20,7.8636,7.8636,7.6969,7.8266,1227100,0
2015-02-23,7.8357,7.8451,7.7247,7.7988,361351,0
2015-02-24,7.7895,7.8915,7.7618,7.8545,330813,0
2015-02-25,7.8545,7.8636,7.7988,7.8357,332693,0
2015-02-26,7.8357,7.8823,7.7988,7.8636,435726,0
2015-02-27,7.8451,7.9194,7.8266,7.8545,570142,0
2015-03-02,7.8636,7.9656,7.8266,7.9006,323788,0
2015-03-03,7.9006,7.9469,7.8451,7.9006,235796,0
2015-03-04,7.8545,7.8915,7.8266,7.873,233203,0
2015-03-05,7.8823,7.9469,7.7433,7.9284,264407,0
2015-03-06,7.8823,8.123,7.8823,7.9839,319793,0
2015-03-09,8.0119,8.123,7.9935,8.1139,242705,0
2015-03-10,8.0396,8.0396,7.9006,7.9284,270883,0
2015-03-11,7.9194,8.0027,7.9006,7.9194,493076,0
2015-03-12,8.0119,8.3267,7.9839,8.3267,450429,0
2015-03-13,8.2712,8.3175,8.1693,8.2991,319253,0
2015-03-16,8.3361,8.3361,8.2064,8.2157,221004,0
2015-03-17,8.1601,8.2342,8.1044,8.2342,285135,0
2015-03-18,8.1877,8.2991,8.0304,8.086,424948,0
2015-03-19,8.0674,8.086,7.9656,8.086,560879,0
2015-03-20,8.123,8.2897,8.086,8.2342,677804,0
2015-03-23,8.2528,8.3082,8.2064,8.2249,305002,0
2015-03-24,8.1971,8.2528,8.1509,8.2434,226185,0
2015-03-25,8.2342,8.2712,8.0952,8.1139,322168,0
2015-03-26,8.0952,8.1601,8.021,8.1322,240977,0
2015-03-27,8.086,8.1509,8.0304,8.1509,244648,0
2015-03-30,8.2064,8.3361,8.1509,8.3082,233203,0
2015-03-31,8.2619,8.3361,8.2157,8.3361,207986,0
2015-04-01,8.3361,8.3361,8.1971,8.3267,400225,0
2015-04-02,8.3267,8.4195,8.3175,8.3918,349159,0
2015-04-06,8.3082,8.4102,8.2157,8.3731,199194,0
2015-04-07,8.3731,8.4286,8.3175,8.3546,217100,0
2015-04-08,8.3638,8.4195,8.3267,8.3361,266566,0
2015-04-09,8.3361,8.3822,8.2342,8.3453,295987,0
2015-04-10,8.3731,8.4286,8.2991,8.3918,166805,0
2015-04-13,8.3918,8.4936,8.3546,8.4656,239249,0
2015-04-14,8.4195,8.475,8.3361,8.4102,522119,0
2015-04-15,8.4195,8.549,8.3731,8.475,366690,0
2015-04-16,8.4286,8.475,8.3638,8.4286,328402,0
2015-04-17,8.3731,8.4102,8.2249,8.2434,307591,0
2015-04-20,8.3082,8.4377,8.2712,8.3918,193170,0
2015-04-21,8.4007,8.475,8.3638,8.4473,282497,0
2015-04-22,8.4195,8.5306,8.3638,8.4473,227040,0
2015-04-23,8.4102,8.4377,8.3546,8.3822,172961,0
2015-04-24,8.3918,8.4102,8.2897,8.3082,205401,0
2015-04-27,8.3175,8.4286,8.2064,8.2434,377876,0
2015-04-28,8.0582,8.5306,8.0582,8.4936,323896,0
2015-04-29,8.4841,8.5677,8.4473,8.5677,517690,0
2015-04-30,8.5768,8.614,8.3546,8.3546,699720,0
2015-05-01,8.4102,8.4841,8.2619,8.3175,622632,0
2015-05-04,8.3546,8.4377,8.3267,8.4195,251234,0
2015-05-05,8.4286,8.5306,8.3361,8.3822,591970,0
2015-05-06,8.4477,8.4756,8.3544,8.4663,310716,0
2015-05-07,8.4572,8.5038,8.3822,8.4104,193024,0
2015-05-08,8.513,8.513,8.373,8.4382,277254,0
2015-05-11,8.4756,8.5597,8.4198,8.513,265360,0
2015-05-12,8.513,8.5877,8.3636,8.4849,393552,0
2015-05-13,8.4663,8.5038,8.3544,8.4009,286251,0
2015-05-14,8.4663,8.5038,8.3822,8.4663,287749,0
2015-05-15,8.429,8.4756,8.289,8.3357,287428,0
2015-05-18,8.345,8.5503,8.345,8.5503,303475,0
2015-05-19,8.5784,8.6623,8.5411,8.6345,335392,0
2015-05-20,8.6345,8.6345,8.5317,8.5877,273180,0
2015-05-21,8.5971,8.6531,8.513,8.5784,167981,0
2015-05-22,8.6064,8.6531,8.5223,8.5223,289680,0
2015-05-26,8.513,8.5223,8.2797,8.3919,482019,0
2015-05-27,8.4382,8.5223,8.3544,8.5038,303928,0
2015-05-28,8.4945,8.5317,8.429,8.5317,222746,0
2015-05-29,8.5411,8.5411,8.373,8.4945,739088,0
2015-06-01,8.5317,8.5411,8.3544,8.4663,318355,0
2015-06-02,8.4663,8.6623,8.429,8.5877,373869,0
2015-06-03,8.6064,8.7557,8.5877,8.6903,362312,0
2015-06-04,8.6345,8.6903,8.5223,8.5411,271682,0
2015-06-05,8.6064,8.7371,8.5597,8.6903,443196,0
2015-06-08,8.6623,8.709,8.6159,8.6623,267288,0
2015-06-09,8.6812,8.7931,8.6159,8.7371,651675,0
2015-06-10,8.7836,8.9984,8.7836,8.8586,571068,0
2015-06-11,8.8677,8.9522,8.7836,8.9427,483548,0
2015-06-12,8.9144,8.9522,8.8397,8.9331,279074,0
2015-06-15,8.8303,8.9238,8.7183,8.8677,588142,0
2015-06-16,8.8024,8.9238,8.8024,8.8677,581713,0
2015-06-17,8.9144,8.9238,8.709,8.7371,394880,0
2015-06-18,8.765,8.8586,8.6623,8.849,357492,0
2015-06-19,8.8677,8.9331,8.8397,8.8865,1185284,0
2015-06-22,8.9331,9.0738,8.8771,8.9795,483584,0
2015-06-23,8.9888,9.1384,8.9888,9.1289,503916,0
2015-06-24,9.0821,9.1475,9.0456,9.0738,244898,0
2015-06-25,9.1003,9.1948,9.0456,9.1289,431088,0
2015-06-26,9.1384,9.213,9.1289,9.185,711662,0
2015-06-29,9.1098,9.2218,8.9427,8.9427,366597,0
2015-06-30,9.036,9.1384,8.9144,8.9522,341368,0
2015-07-01,9.0738,9.1571,8.9795,9.0548,337032,0
2015-07-02,9.0548,9.0548,8.8771,8.9052,304893,0
2015-07-06,8.8024,8.9701,8.7557,8.9608,254970,0
2015-07-07,8.9427,8.9522,8.709,8.8212,393595,0
2015-07-08,8.7557,8.9238,8.7277,8.849,587393,0
2015-07-09,8.9522,9.0076,8.8303,8.8397,699343,0
2015-07-10,8.8956,8.9984,8.8303,8.9795,386418,0
2015-07-13,9.0076,9.0645,8.9701,9.036,500618,0
2015-07-14,8.9984,9.0456,8.9331,9.036,347219,0
2015-07-15,9.0645,9.1384,9.0076,9.0738,290732,0
2015-07-16,9.1475,9.2314,9.1003,9.1193,230543,0
2015-07-17,9.1098,9.1098,8.9427,9.036,234186,0
2015-07-20,9.0172,9.1193,8.9888,9.1098,283358,0
2015-07-21,9.1003,9.2693,8.9701,8.9984,230757,0
2015-07-22,8.9984,9.1571,8.9984,9.0738,153410,0
2015-07-23,9.0906,9.1193,8.8303,8.8771,353206,0
2015-07-24,8.849,8.8586,8.6999,8.709,370241,0
2015-07-27,8.6438,8.6623,8.5691,8.5971,352885,0
2015-07-28,8.6345,8.6345,8.513,8.5503,334460,0
2015-07-29,8.6531,8.709,8.4849,8.5784,407843,0
2015-07-30,8.5784,8.6345,8.4572,8.5223,444161,0
2015-07-31,8.5317,8.6159,8.4849,8.5877,496761,0
2015-08-03,8.6345,8.7463,8.5223,8.6249,485014,0
2015-08-04,8.6438,8.7463,8.6159,8.6438,273609,0
2015-08-05,8.6812,8.8303,8.6531,8.765,291605,0
2015-08-06,8.7933,8.8308,8.671,8.7556,254198,0
2015-08-07,8.6897,8.8122,8.5769,8.671,252431,0
2015-08-10,8.6995,8.8216,8.6995,8.7837,249984,0
2015-08-11,8.6805,8.765,8.5863,8.6616,210447,0
2015-08-12,8.6052,8.6335,8.4078,8.483,326968,0
2015-08-13,8.511,8.6238,8.464,8.5676,220212,0
2015-08-14,8.5863,8.6897,8.5583,8.6897,206282,0
2015-08-17,8.6335,8.8122,8.5769,8.7556,364080,0
2015-08-18,8.7837,8.8216,8.7087,8.7369,195756,0
2015-08-19,8.7087,8.7274,8.5958,8.6052,225635,0
2015-08-20,8.511,8.5395,8.3796,8.3796,323035,0
2015-08-21,8.229,8.5017,8.2101,8.3983,512834,0
2015-08-24,8.088,8.2948,7.9375,7.9375,643689,0
2015-08-25,8.1537,8.1537,7.8058,7.8152,646707,0
2015-08-26,7.994,8.1444,7.8998,8.1349,374818,0
2015-08-27,8.229,8.2948,8.0785,8.2101,441062,0
2015-08-28,8.1913,8.3232,8.1632,8.2196,360888,0
2015-08-31,8.1632,8.3418,8.1632,8.3232,272952,0
2015-09-01,8.1349,8.2101,8.0128,8.0315,478384,0
2015-09-02,8.1444,8.1632,8.0315,8.1537,210642,0
2015-09-03,8.1726,8.2571,8.1537,8.1913,217021,0
2015-09-04,8.0598,8.2009,8.0598,8.1349,146736,0
2015-09-08,8.276,8.3324,8.2101,8.3232,241265,0
2015-09-09,8.4078,8.4454,8.2571,8.2571,257535,0
2015-09-10,8.2384,8.4078,8.1913,8.3324,118474,0
2015-09-11,8.276,8.5395,8.2196,8.5299,531550,0
2015-09-14,8.511,8.5958,8.4735,8.5017,334942,0
2015-09-15,8.5299,8.6523,8.511,8.6335,258491,0
2015-09-16,8.6238,8.6429,8.5395,8.6147,183742,0
2015-09-17,8.5958,8.7274,8.3699,8.3983,388406,0
2015-09-18,8.276,8.2948,8.1162,8.2009,1442487,0
2015-09-21,8.2855,8.4078,8.2571,8.3796,188313,0
2015-09-22,8.2571,8.3796,8.2384,8.3136,205645,0
2015-09-23,8.3232,8.4171,8.2855,8.3418,178743,0
2015-09-24,8.2855,8.4547,8.2479,8.4547,233649,0
2015-09-25,8.5487,8.6335,8.511,8.5395,371841,0
2015-09-28,8.5017,8.6523,8.4171,8.5583,280404,0
2015-09-29,8.5583,8.6147,8.464,8.511,231589,0
2015-09-30,8.5769,8.6052,8.483,8.5487,344088,0
2015-10-01,8.5487,8.6429,8.4078,8.5676,305702,0
2015-10-02,8.4454,8.5487,8.0598,8.3232,377580,0
2015-10-05,8.3983,8.5676,8.3983,8.5583,215928,0
2015-10-06,8.5863,8.671,8.4923,8.5206,226911,0
2015-10-07,8.5769,8.7369,8.5676,8.7369,346958,0
2015-10-08,8.6805,8.8122,8.6616,8.8027,327926,0
2015-10-09,8.8027,8.8216,8.6429,8.6897,198627,0
2015-10-12,8.6523,8.7837,8.6052,8.7462,190354,0
2015-10-13,8.7274,8.7933,8.6429,8.6523,164175,0
2015-10-14,8.6238,8.6805,8.3607,8.3796,250304,0
2015-10-15,8.464,8.6052,8.3607,8.5958,238288,0
2015-10-16,8.6335,8.6335,8.483,8.5769,198094,0
2015-10-19,8.5395,8.6523,8.5395,8.5863,144495,0
2015-10-20,8.5769,8.7274,8.5583,8.6995,189778,0
2015-10-21,8.7369,8.8497,8.6238,8.6238,382153,0
2015-10-22,8.671,8.8777,8.671,8.8308,393212,0
2015-10-23,8.8966,9.0189,8.8027,8.9907,481891,0
2015-10-26,8.9627,9.0285,8.8027,8.8966,204369,0
2015-10-27,8.8403,8.9437,8.7369,8.8122,447017,0
2015-10-28,8.671,9.1029,8.671,9.0094,657552,0
2015-10-29,8.9814,9.1127,8.9344,8.9344,423943,0
2015-10-30,8.8875,8.9156,8.5676,8.6429,590138,0
2015-11-02,8.6616,8.8122,8.5863,8.8027,429936,0
2015-11-03,8.7556,8.9062,8.7462,8.8777,394806,0
2015-11-04,8.9062,8.9627,8.8308,8.8966,403251,0
2015-11-05,8.9347,9.1146,8.8966,9.0578,318849,0
2015-11-06,9.1432,9.4096,9.0578,9.2576,703243,0
2015-11-09,9.2576,9.276,9.0762,9.1524,265536,0
2015-11-10,9.1049,9.2285,9.0762,9.1715,201591,0
2015-11-11,9.2383,9.276,9.0578,9.1049,210877,0
2015-11-12,9.0198,9.0673,8.8966,8.9063,241381,0
2015-11-13,8.821,8.9726,8.7925,8.8493,324126,0
2015-11-16,8.8115,8.9631,8.7736,8.9536,232514,0
2015-11-17,8.9631,9.1715,8.9063,9.0198,406452,0
2015-11-18,9.0009,9.1524,8.9441,9.1336,341754,0
2015-11-19,9.0955,9.162,9.0198,9.1049,187131,0
2015-11-20,9.162,9.2383,9.0578,9.162,466400,0
2015-11-23,9.162,9.323,9.0762,9.2285,241063,0
2015-11-24,9.1432,9.323,9.1432,9.3035,263545,0
2015-11-25,9.2945,9.3896,9.2188,9.323,224386,0
2015-11-27,9.3035,9.4096,9.2664,9.3514,90029,0
2015-11-30,9.3514,9.4176,9.2945,9.323,290775,0
2015-12-01,9.3425,9.4264,9.2576,9.3612,226215,0
2015-12-02,9.3514,9.4176,9.1432,9.1995,430351,0
2015-12-03,9.2664,9.2945,8.9914,8.9914,445547,0
2015-12-04,8.9914,9.1432,8.9631,9.0955,363918,0
2015-12-07,9.0578,9.1715,8.802,8.8493,408561,0
2015-12-08,8.7641,8.8399,8.6788,8.7736,515508,0
2015-12-09,8.7548,8.802,8.5746,8.6316,392941,0
2015-12-10,8.5936,8.6979,8.5367,8.6409,749577,0
2015-12-11,8.4705,8.5557,8.3567,8.3947,750209,0
2015-12-14,8.385,8.584,8.3188,8.404,683564,0
2015-12-15,8.5177,8.6979,8.4705,8.6694,525401,0
2015-12-16,8.7356,8.7925,8.5461,8.7167,451518,0
2015-12-17,8.7263,8.7828,8.5461,8.603,456163,0
2015-12-18,8.5461,8.5651,8.3472,8.442,5519019,0
2015-12-21,8.4705,8.6218,8.4705,8.5557,486031,0
2015-12-22,8.584,8.584,8.404,8.5746,314613,0
2015-12-23,8.6125,8.6505,8.584,8.6505,237579,0
2015-12-24,8.6125,8.7548,8.6125,8.6979,155601,0
2015-12-28,8.6694,8.6883,8.5461,8.6598,271716,0
2015-12-29,8.7167,8.802,8.6883,8.802,260709,0
2015-12-30,8.7925,8.802,8.6979,8.6979,266845,0
2015-12-31,8.6694,8.7451,8.5936,8.5936,290132,0
2016-01-04,8.4135,8.4705,8.3188,8.3567,636131,0
2016-01-05,8.4135,8.5177,8.3662,8.4609,359454,0
2016-01-06,8.3472,8.4987,8.3377,8.3757,403944,0
2016-01-07,8.2809,8.3662,8.2193,8.2619,489990,0
2016-01-08,8.3567,8.3567,8.1388,8.1577,598716,0
2016-01-11,8.1862,8.2453,8.1009,8.1482,238414,0
2016-01-12,8.224,8.224,8.0251,8.1577,264424,0
2016-01-13,8.1577,8.2147,7.7977,7.8354,315138,0
2016-01-14,7.8923,7.9779,7.7598,7.9399,350410,0
2016-01-15,7.6934,7.864,7.665,7.8546,554622,0
2016-01-19,7.9209,7.9399,7.6934,7.7693,316211,0
2016-01-20,7.5986,7.8071,7.485,7.7503,392949,0
2016-01-21,7.7503,7.8167,7.6271,7.665,391774,0
2016-01-22,7.7693,7.845,7.6842,7.7598,287878,0
2016-01-25,7.7218,7.7408,7.4566,7.4756,544070,0
2016-01-26,7.5419,7.7408,7.5133,7.7218,307997,0
2016-01-27,7.4376,7.6744,7.4376,7.6462,1003257,0
2016-01-28,7.7124,8.1103,7.6271,8.044,660738,0
2016-01-29,8.0913,8.2715,7.9587,8.2715,696058,0
2016-02-01,8.1862,8.1956,8.044,8.1103,419734,0
2016-02-02,7.9872,7.9872,7.8546,7.9113,246935,0
2016-02-03,8.0157,8.0157,7.7314,7.9872,298909,0
2016-02-04,7.9489,8.1687,7.8629,7.968,260216,0
2016-02-05,7.9395,8.054,7.8439,7.8439,333814,0
2016-02-08,7.7196,7.9489,7.6528,7.9298,350207,0
2016-02-09,7.7864,7.9872,7.7864,7.9204,230390,0
2016-02-10,8.0063,8.0827,7.7864,7.8056,219589,0
2016-02-11,7.6241,7.7484,7.5382,7.6623,219429,0
2016-02-12,7.777,7.9395,7.7579,7.9204,267352,0
2016-02-16,8.054,8.1304,7.8964,8.0732,303385,0
2016-02-17,8.1209,8.1877,8.0254,8.054,269100,0
2016-02-18,8.1401,8.1974,8.0063,8.054,305929,0
2016-02-19,8.0921,8.1687,7.9966,8.0921,623838,0
2016-02-22,8.2165,8.312,8.1209,8.2834,428629,0
2016-02-23,8.2355,8.2355,8.0636,8.1018,350622,0
2016-02-24,7.9966,8.1401,7.8629,8.1209,299424,0
2016-02-25,8.1496,8.1974,8.0827,8.1974,247862,0
2016-02-26,8.2547,8.3884,8.2355,8.3407,367339,0
2016-02-29,8.3407,8.4122,8.1974,8.2069,482716,0
2016-03-01,8.2642,8.4647,8.2547,8.4458,255160,0
2016-03-02,8.4361,8.5796,8.398,8.5796,243511,0
2016-03-03,8.5796,8.7228,8.5031,8.7228,316332,0
2016-03-04,8.7515,8.8327,8.6559,8.8183,537029,0
2016-03-07,8.742,8.866,8.7134,8.866,281301,0
2016-03-08,8.7705,8.7992,8.675,8.6847,271129,0
2016-03-09,8.589,8.6559,8.398,8.4361,476718,0
2016-03-10,8.4745,8.5604,8.312,8.5126,275343,0
2016-03-11,8.6081,8.742,8.5508,8.742,236277,0
2016-03-14,8.6847,8.6941,8.5126,8.589,259789,0
2016-03-15,8.5126,8.5317,8.312,8.3692,537903,0
2016-03-16,8.3311,8.4267,8.1782,8.2355,291278,0
2016-03-17,8.226,8.4647,8.1304,8.4267,333456,0
2016-03-18,8.4935,8.5987,8.4647,8.5508,663004,0
2016-03-21,8.5222,8.5842,8.4361,8.5796,274051,0
2016-03-22,8.5126,8.57,8.4122,8.5126,186667,0
2016-03-23,8.4745,8.4935,8.379,8.379,201728,0
2016-03-24,8.3502,8.3692,8.2356,8.3692,162987,0
2016-03-28,8.379,8.4935,8.3407,8.398,211464,0
2016-03-29,8.3407,8.5508,8.2451,8.5414,260359,0
2016-03-30,8.57,8.6656,8.5508,8.6081,216410,0
2016-03-31,8.5796,8.6081,8.4647,8.4647,222977,0
2016-04-01,8.379,8.4553,8.3311,8.4171,199061,0
2016-04-04,8.4077,8.4267,8.3024,8.312,257037,0
2016-04-05,8.2642,8.2928,8.1018,8.1018,279897,0
2016-04-06,8.1401,8.2165,8.0445,8.1974,241429,0
2016-04-07,8.1496,8.1496,7.9538,7.9778,584144,0
2016-04-08,8.0921,8.226,8.0636,8.0827,234670,0
2016-04-11,8.1401,8.3311,8.1401,8.1974,231327,0
2016-04-12,8.2069,8.3502,8.1974,8.3502,157892,0
2016-04-13,8.3598,8.6464,8.3598,8.6464,320754,0
2016-04-14,8.6273,8.7898,8.5987,8.6656,208476,0
2016-04-15,8.6656,8.7134,8.5987,8.6273,215846,0
2016-04-18,8.5508,8.6847,8.5508,8.5796,503024,0
2016-04-19,8.6081,8.7515,8.5796,8.7037,389858,0
2016-04-20,8.7037,8.8375,8.6941,8.8183,203952,0
2016-04-21,8.847,8.9235,8.742,8.7611,244791,0
2016-04-22,8.7611,8.8758,8.7134,8.8758,359840,0
2016-04-25,8.8183,8.8183,8.7134,8.7611,229331,0
2016-04-26,8.7228,8.9521,8.5604,8.9139,255931,0
2016-04-27,8.9044,8.9618,8.7898,8.8853,263591,0
2016-04-28,8.8853,8.9235,8.7611,8.7705,210716,0
2016-04-29,8.7515,8.8183,8.6656,8.7705,339986,0
2016-05-02,8.8089,8.847,8.7228,8.8183,215278,0
2016-05-03,8.7134,8.7228,8.5317,8.589,225120,0
2016-05-04,8.512,8.6564,8.4592,8.4736,304675,0
2016-05-05,8.4736,8.5988,8.3868,8.3964,298557,0
2016-05-06,8.3964,8.5505,8.3773,8.5505,318793,0
2016-05-09,8.5313,8.5988,8.4638,8.4638,226242,0
2016-05-10,8.5217,8.695,8.5217,8.618,144521,0
2016-05-11,8.5698,8.6662,8.541,8.5602,163297,0
2016-05-12,8.5988,8.6756,8.4927,8.5505,175514,0
2016-05-13,8.5217,8.618,8.3724,8.3868,229711,0
2016-05-16,8.3964,8.5988,8.3964,8.5313,251146,0
2016-05-17,8.5217,8.6564,8.3388,8.3868,329744,0
2016-05-18,8.3868,8.7143,8.3773,8.6855,219456,0
2016-05-19,8.6276,8.7046,8.4831,8.5698,171919,0
2016-05-20,8.6276,8.7528,8.541,8.7143,348376,0
2016-05-23,8.695,8.7431,8.6276,8.7334,286539,0
2016-05-24,8.7528,8.9742,8.7334,8.9551,308933,0
2016-05-25,8.9935,9.0849,8.907,9.0223,153767,0
2016-05-26,9.0321,9.0417,8.907,8.9164,194940,0
2016-05-27,8.907,9.0321,8.907,9.0223,155008,0
2016-05-31,9.0609,9.0897,8.9645,9.0416,278409,0
2016-06-01,8.9742,9.0802,8.907,9.0705,196049,0
2016-06-02,9.0512,9.1186,9.0128,9.1186,203487,0
2016-06-03,8.9935,9.0321,8.7913,9.0031,236771,0
2016-06-06,9.0223,9.1379,8.9935,9.0705,193245,0
2016-06-07,9.0609,9.1186,8.9935,8.9935,163687,0
2016-06-08,8.9645,9.0897,8.9551,9.0802,124887,0
2016-06-09,8.9838,9.0321,8.8778,8.9838,223811,0
2016-06-10,8.8202,8.9453,8.8202,8.8877,164913,0
2016-06-13,8.8683,8.9551,8.7575,8.7913,193443,0
2016-06-14,8.7334,8.8588,8.6371,8.695,201157,0
2016-06-15,8.7143,8.8394,8.6855,8.7046,169315,0
2016-06-16,8.6276,8.6662,8.5602,8.6276,182695,0
2016-06-17,8.6469,8.7046,8.5217,8.5795,642353,0
2016-06-20,8.7431,8.8778,8.7239,8.7528,212994,0
2016-06-21,8.7625,8.8394,8.7046,8.8008,200062,0
2016-06-22,8.8105,8.8971,8.7334,8.7334,182354,0
2016-06-23,8.8877,9.0705,8.8877,9.0705,260901,0
2016-06-24,8.6662,8.8105,8.4831,8.4831,490930,0
2016-06-27,8.3773,8.3868,8.1461,8.175,607121,0
2016-06-28,8.3195,8.4158,8.2329,8.3195,356191,0
2016-06-29,8.4062,8.5795,8.3773,8.5795,220584,0
2016-06-30,8.5988,8.8588,8.5698,8.8588,456237,0
2016-07-01,8.7913,8.825,8.642,8.7913,332623,0
2016-07-05,8.6855,8.7143,8.4736,8.541,209359,0
2016-07-06,8.4542,8.618,8.4158,8.5698,217450,0
2016-07-07,8.618,8.7143,8.5674,8.618,141816,0
2016-07-08,8.7431,8.849,8.7143,8.7913,296353,0
2016-07-11,8.849,8.9935,8.8202,8.9742,176993,0
2016-07-12,9.0609,9.2538,9.0512,9.1958,343748,0
2016-07-13,9.186,9.2344,9.0995,9.186,282191,0
2016-07-14,9.2917,9.3494,9.2538,9.2634,200357,0
2016-07-15,9.3406,9.3592,9.2344,9.321,198253,0
2016-07-18,9.2829,9.3494,9.2149,9.2247,161232,0
2016-07-19,9.1765,9.2829,9.1475,9.1668,240180,0
2016-07-20,9.186,9.244,9.1284,9.1668,138744,0
2016-07-21,9.1668,9.1668,9.0416,9.0802,168292,0
2016-07-22,9.0512,9.1958,9.0128,9.1668,196578,0
2016-07-25,9.1475,9.1958,9.0995,9.1186,82384,0
2016-07-26,9.0897,9.1668,9.0802,9.1379,100469,0
2016-07-27,8.907,9.2538,8.907,9.1958,199459,0
2016-07-28,9.2247,9.3307,9.0897,9.3015,167177,0
2016-07-29,9.2829,9.369,9.2344,9.2917,281144,0
2016-08-01,9.2917,9.3789,9.2149,9.2538,227346,0
2016-08-02,9.244,9.3111,9.1668,9.2054,190050,0
2016-08-03,9.1668,9.3592,9.1668,9.3494,159039,0
2016-08-04,9.321,9.456,9.3111,9.369,178455,0
2016-08-05,9.4462,9.69,9.4086,9.601,430545,0
2016-08-08,9.583,9.606,9.4948,9.525,230027,0
2016-08-09,9.535,9.601,9.4759,9.563,239359,0
2016-08-10,9.573,9.583,9.466,9.4849,187398,0
2016-08-11,9.4948,9.563,9.4849,9.535,180804,0
2016-08-12,9.4948,9.525,9.4224,9.525,141514,0
2016-08-15,9.563,9.62,9.544,9.611,187366,0
2016-08-16,9.593,9.62,9.554,9.583,143778,0
2016-08-17,9.554,9.62,9.544,9.573,134035,0
2016-08-18,9.544,9.655,9.544,9.64,172382,0
2016-08-19,9.63,9.65,9.563,9.62,303032,0
2016-08-22,9.583,9.65,9.563,9.64,154794,0
2016-08-23,9.65,9.67,9.535,9.63,208515,0
2016-08-24,9.611,9.64,9.611,9.64,116216,0
2016-08-25,9.611,9.69,9.601,9.68,168209,0
2016-08-26,9.68,9.7,9.593,9.68,344377,0
2016-08-29,9.67,9.748,9.65,9.729,194192,0
2016-08-30,9.748,9.903,9.729,9.903,209991,0
2016-08-31,9.894,9.95,9.815,9.903,381295,0
2016-09-01,9.931,9.97,9.757,9.903,187626,0
2016-09-02,9.913,10.02,9.825,10.02,184547,0
2016-09-06,9.99,10,9.805,9.825,198018,0
2016-09-07,9.795,9.98,9.795,9.97,219876,0
2016-09-08,9.99,10.038,9.931,10.01,172315,0
2016-09-09,9.97,10.048,9.864,9.864,218155,0
2016-09-12,9.795,9.921,9.709,9.921,157897,0
2016-09-13,9.775,9.835,9.69,9.785,163287,0
2016-09-14,9.775,9.805,9.65,9.65,116271,0
2016-09-15,9.66,9.766,9.65,9.757,99610,0
2016-09-16,9.738,9.748,9.65,9.7,699100,0
2016-09-19,9.729,9.845,9.655,9.719,164243,0
2016-09-20,9.775,9.795,9.7,9.709,118566,0
2016-09-21,9.815,9.884,9.761,9.855,189447,0
2016-09-22,9.864,9.98,9.84,9.98,260258,0
2016-09-23,9.931,9.99,9.903,9.903,186948,0
2016-09-26,9.825,9.864,9.63,9.63,219782,0
2016-09-27,9.583,9.719,9.573,9.709,209590,0
2016-09-28,9.738,9.874,9.709,9.855,181383,0
2016-09-29,9.835,9.884,9.63,9.64,118760,0
2016-09-30,9.66,9.864,9.65,9.785,237201,0
2016-10-03,9.775,9.795,9.456,9.466,561916,0
2016-10-04,9.505,9.554,9.4462,9.4759,565917,0
2016-10-05,9.525,9.68,9.515,9.67,603953,0
2016-10-06,9.65,9.69,9.611,9.64,440948,0
2016-10-07,9.611,9.67,9.544,9.62,236165,0
2016-10-10,9.7,9.757,9.65,9.719,228539,0
2016-10-11,9.719,9.748,9.554,9.601,212030,0
2016-10-12,9.611,9.68,9.583,9.593,213596,0
2016-10-13,9.4948,9.4948,9.3307,9.4185,307558,0
2016-10-14,9.505,9.601,9.4849,9.4849,220248,0
2016-10-17,9.4849,9.611,9.466,9.4759,129494,0
2016-10-18,9.611,9.611,9.4759,9.535,151554,0
2016-10-19,9.563,9.69,9.525,9.611,206800,0
2016-10-20,9.62,9.7,9.573,9.611,156603,0
2016-10-21,9.4948,9.63,9.4948,9.611,159696,0
2016-10-24,9.65,9.729,9.64,9.7,172419,0
2016-10-25,9.7,9.719,9.63,9.68,119948,0
2016-10-26,9.748,9.757,9.535,9.611,245674,0
2016-10-27,9.7,9.931,9.68,9.884,451150,0
2016-10-28,9.921,9.921,9.757,9.795,258485,0
2016-10-31,9.795,9.874,9.7,9.855,380128,0
2016-11-01,9.921,9.921,9.795,9.825,306842,0
2016-11-02,9.775,9.815,9.65,9.69,259181,0
2016-11-03,9.738,9.885,9.738,9.796,317085,0
2016-11-04,9.767,9.933,9.757,9.796,257177,0
2016-11-07,10.002,10.041,9.846,9.846,622650,0
2016-11-08,9.806,9.919,9.776,9.885,220252,0
2016-11-09,10.012,10.227,9.992,10.227,729314,0
2016-11-10,10.256,10.724,10.227,10.588,766756,0
2016-11-11,10.558,10.97,10.558,10.96,920000,0
2016-11-14,11.096,11.477,11.096,11.272,443284,0
2016-11-15,11.193,11.316,10.96,11.282,276487,0
2016-11-16,11.272,11.418,11.174,11.378,478685,0
2016-11-17,11.448,11.662,11.428,11.604,341715,0
2016-11-18,11.584,11.847,11.525,11.828,510148,0
2016-11-21,11.847,11.897,11.689,11.867,291199,0
2016-11-22,11.897,12.023,11.867,12.023,305599,0
2016-11-23,12.053,12.18,11.994,12.18,209170,0
2016-11-25,12.17,12.239,12.111,12.239,103679,0
2016-11-28,12.15,12.187,12.083,12.121,350895,0
2016-11-29,12.18,12.375,12.111,12.316,346822,0
2016-11-30,12.453,12.512,12.239,12.326,273805,0
2016-12-01,12.405,12.551,12.385,12.512,321754,0
2016-12-02,12.444,12.522,12.346,12.444,230387,0
2016-12-05,12.502,12.727,12.502,12.707,312232,0
2016-12-06,12.747,13.04,12.639,13.02,279390,0
2016-12-07,12.981,13.137,12.864,13.117,245972,0
2016-12-08,13.187,13.549,13.127,13.489,422177,0
2016-12-09,13.449,13.539,13.373,13.479,361197,0
2016-12-12,13.419,13.575,13.216,13.283,497764,0
2016-12-13,13.273,13.459,13.226,13.429,301098,0
2016-12-14,13.303,13.479,13.226,13.333,263558,0
2016-12-15,13.273,13.615,13.273,13.539,436671,0
2016-12-16,13.595,13.723,13.333,13.363,1061768,0
2016-12-19,13.419,13.705,13.303,13.635,333598,0
2016-12-20,13.733,13.918,13.675,13.918,278082,0
2016-12-21,13.871,13.889,13.761,13.811,270601,0
2016-12-22,13.821,13.957,13.705,13.811,236709,0
2016-12-23,13.801,14.007,13.733,13.761,176783,0
2016-12-27,13.723,13.889,13.723,13.851,217466,0
2016-12-28,13.821,13.871,13.761,13.801,297299,0
2016-12-29,13.831,13.889,13.675,13.821,161409,0
2016-12-30,13.841,13.88,13.733,13.851,183876,0
2017-01-03,13.987,14.094,13.733,13.861,394538,0
2017-01-04,13.927,14.036,13.821,13.937,488825,0
2017-01-05,13.871,13.918,13.489,13.575,242372,0
2017-01-06,13.685,13.714,13.539,13.566,244293,0
2017-01-09,13.449,13.527,13.248,13.323,414929,0
2017-01-10,13.333,13.719,13.253,13.695,315798,0
2017-01-11,13.675,13.781,13.529,13.781,263932,0
2017-01-12,13.733,13.733,13.343,13.549,251601,0
2017-01-13,13.625,13.918,13.595,13.742,291558,0
2017-01-17,13.595,13.695,13.117,13.127,205906,0
2017-01-18,13.206,13.373,13.097,13.373,182790,0
2017-01-19,13.382,13.419,13.097,13.196,284670,0
2017-01-20,13.187,13.4,13.187,13.323,174466,0
2017-01-23,13.293,13.363,13.157,13.263,144105,0
2017-01-24,13.343,13.595,13.147,13.539,259396,0
2017-01-25,13.771,14.104,13.63,14.065,623896,0
2017-01-26,14.113,14.27,13.977,14.055,392302,0
2017-01-27,13.997,14.163,13.89,14.113,434809,0
2017-01-30,14.065,14.065,13.529,13.714,538956,0
2017-01-31,13.635,13.841,13.605,13.791,401466,0
2017-02-01,13.861,14.123,13.705,13.831,405725,0
2017-02-02,13.741,13.781,13.574,13.664,314858,0
2017-02-03,13.909,14.008,13.791,13.861,601964,0
2017-02-06,13.771,13.88,13.614,13.614,341942,0
2017-02-07,13.614,13.664,13.32,13.37,659364,0
2017-02-08,13.29,13.36,13.133,13.212,491235,0
2017-02-09,13.27,13.507,13.25,13.379,391249,0
2017-02-10,13.467,13.527,13.37,13.417,261482,0
2017-02-13,13.497,13.684,13.487,13.556,417657,0
2017-02-14,13.556,13.831,13.497,13.801,434814,0
2017-02-15,13.841,13.899,13.751,13.831,298102,0
2017-02-16,13.781,13.988,13.704,13.958,415930,0
2017-02-17,13.871,14.037,13.771,14.028,740877,0
2017-02-21,14.086,14.125,14.008,14.125,295477,0
2017-02-22,14.046,14.332,13.968,14.332,549875,0
2017-02-23,14.302,14.322,13.801,13.978,501220,0
2017-02-24,13.761,13.88,13.704,13.801,350120,0
2017-02-27,13.781,13.899,13.741,13.88,416496,0
2017-02-28,13.791,13.841,13.564,13.684,488292,0
2017-03-01,13.988,14.14,13.938,14.076,760398,0
2017-03-02,14.076,14.115,13.732,13.741,594856,0
2017-03-03,13.791,13.909,13.761,13.851,363149,0
2017-03-06,13.741,13.856,13.585,13.841,336460,0
2017-03-07,13.811,13.899,13.741,13.771,317824,0
2017-03-08,13.889,13.919,13.579,13.594,373706,0
2017-03-09,13.654,13.751,13.547,13.574,231755,0
2017-03-10,13.694,13.694,13.379,13.477,270038,0
2017-03-13,13.467,13.624,13.399,13.487,255497,0
2017-03-14,13.37,13.467,13.28,13.437,195306,0
2017-03-15,13.497,13.56,13.28,13.28,370419,0
2017-03-16,13.35,13.497,13.33,13.467,545994,0
2017-03-17,13.527,13.604,13.29,13.594,1611751,0
2017-03-20,13.564,13.564,13.35,13.36,369551,0
2017-03-21,13.447,13.507,12.671,12.681,534317,0
2017-03-22,12.603,12.76,12.455,12.584,474656,0
2017-03-23,12.574,12.878,12.574,12.76,309874,0
2017-03-24,12.789,12.898,12.661,12.76,381327,0
2017-03-27,12.367,12.651,12.288,12.642,362026,0
2017-03-28,12.574,12.898,12.554,12.878,399299,0
2017-03-29,12.848,12.848,12.632,12.642,262897,0
2017-03-30,12.681,13.163,12.589,13.133,412444,0
2017-03-31,13.065,13.103,12.966,13.025,441947,0
2017-04-03,13.025,13.065,12.651,12.799,434612,0
2017-04-04,12.711,12.829,12.681,12.819,374026,0
2017-04-05,12.917,13.045,12.474,12.514,442101,0
2017-04-06,12.504,12.741,12.407,12.701,332677,0
2017-04-07,12.593,12.731,12.549,12.721,423094,0
2017-04-10,12.731,12.731,12.362,12.427,402207,0
2017-04-11,12.357,12.681,12.327,12.681,417438,0
2017-04-12,12.651,12.701,12.377,12.465,308725,0
2017-04-13,12.397,12.524,12.063,12.063,655536,0
2017-04-17,12.093,12.387,12.024,12.377,291491,0
2017-04-18,12.23,12.387,12.103,12.387,684510,0
2017-04-19,12.504,12.617,12.387,12.455,357125,0
2017-04-20,12.534,12.858,12.514,12.838,509289,0
2017-04-21,12.731,12.819,12.612,12.77,511520,0
2017-04-24,13.123,13.183,12.741,12.888,885174,0
2017-04-25,13.045,13.143,12.829,13.065,598386,0
2017-04-26,13.074,13.34,13.045,13.222,502295,0
2017-04-27,13.3,13.35,12.966,12.976,363885,0
2017-04-28,13.035,13.035,12.681,12.681,406190,0
2017-05-01,12.711,12.868,12.585,12.829,405238,0
2017-05-02,12.829,12.858,12.612,12.691,280305,0
2017-05-03,12.622,12.854,12.534,12.8,413123,0
2017-05-04,12.918,12.928,12.691,12.79,366012,0
2017-05-05,12.83,12.83,12.563,12.731,329599,0
2017-05-08,12.731,12.81,12.701,12.78,247169,0
2017-05-09,12.839,12.958,12.632,12.691,441386,0
2017-05-10,12.661,12.79,12.622,12.731,287536,0
2017-05-11,12.651,12.681,12.375,12.563,507639,0
2017-05-12,12.473,12.666,12.415,12.592,508334,0
2017-05-15,12.661,12.77,12.612,12.721,284623,0
2017-05-16,12.76,12.8,12.622,12.8,354148,0
2017-05-17,12.473,12.543,12.039,12.147,439193,0
2017-05-18,12.137,12.37,12.135,12.325,502070,0
2017-05-19,12.325,12.425,12.137,12.167,566788,0
2017-05-22,12.237,12.295,12.079,12.267,367384,0
2017-05-23,12.305,12.473,12.157,12.425,344801,0
2017-05-24,12.454,12.523,12.285,12.425,342620,0
2017-05-25,12.434,12.518,12.305,12.434,266056,0
2017-05-26,12.385,12.405,12.276,12.325,265434,0
2017-05-30,12.276,12.295,12.039,12.207,459522,0
2017-05-31,12.227,12.227,11.914,12.137,589239,0
2017-06-01,12.197,12.444,12.069,12.434,450858,0
2017-06-02,12.385,12.607,12.257,12.295,941070,0
2017-06-05,12.325,12.464,12.315,12.335,378715,0
2017-06-06,12.187,12.335,12.099,12.217,397783,0
2017-06-07,12.267,12.395,12.237,12.335,349978,0
2017-06-08,12.305,12.81,12.276,12.622,877746,0
2017-06-09,12.701,13.037,12.632,12.988,1608407,0
2017-06-12,13.008,13.284,12.869,12.958,767587,0
2017-06-13,13.057,13.195,12.909,13.037,572816,0
2017-06-14,12.938,13.027,12.691,13.027,472199,0
2017-06-15,12.938,13.205,12.869,13.017,369717,0
2017-06-16,12.859,12.978,12.731,12.75,1287681,0
2017-06-19,12.849,12.938,12.622,12.642,459801,0
2017-06-20,12.612,12.642,12.464,12.473,304836,0
2017-06-21,12.503,12.523,12.305,12.315,391032,0
2017-06-22,12.305,12.405,12.197,12.285,287835,0
2017-06-23,12.355,12.365,12.157,12.197,1178784,0
2017-06-26,12.197,12.325,12.103,12.227,351813,0
2017-06-27,12.295,12.425,12.177,12.315,603096,0
2017-06-28,12.395,12.543,12.375,12.533,371588,0
2017-06-29,12.77,12.79,12.464,12.651,405117,0
2017-06-30,12.701,12.701,12.415,12.533,456404,0
2017-07-03,12.612,12.978,12.573,12.938,232422,0
2017-07-05,12.948,12.948,12.543,12.711,378015,0
2017-07-06,12.691,12.741,12.523,12.533,406547,0
2017-07-07,12.612,12.899,12.543,12.899,523403,0
2017-07-10,12.849,12.869,12.612,12.681,409619,0
2017-07-11,12.711,12.731,12.503,12.681,526370,0
2017-07-12,12.642,12.82,12.622,12.711,313408,0
2017-07-13,12.741,12.76,12.592,12.741,356243,0
2017-07-14,12.612,12.701,12.415,12.632,398899,0
2017-07-17,12.711,12.76,12.533,12.721,534638,0
2017-07-18,12.622,12.82,12.592,12.81,522422,0
2017-07-19,12.81,12.923,12.721,12.83,463707,0
2017-07-20,12.82,12.909,12.75,12.859,475513,0
2017-07-21,12.968,12.968,12.612,12.642,374237,0
2017-07-24,12.632,12.79,12.632,12.76,349971,0
2017-07-25,12.928,13.067,12.889,13.027,442997,0
2017-07-26,12.869,13.057,12.651,12.661,341122,0
2017-07-27,12.75,12.938,12.661,12.8,303981,0
2017-07-28,12.79,12.82,12.651,12.78,253520,0
2017-07-31,12.849,12.948,12.75,12.879,293905,0
2017-08-01,12.928,12.968,12.81,12.899,246180,0
2017-08-02,12.899,12.938,12.741,12.83,304571,0
2017-08-03,12.83,12.909,12.65,12.7,267377,0
2017-08-04,12.83,12.929,12.78,12.869,269762,0
2017-08-07,12.879,12.899,12.72,12.75,229480,0
2017-08-08,12.73,12.959,12.641,12.76,219576,0
2017-08-09,12.621,12.79,12.581,12.74,456071,0
2017-08-10,12.621,12.641,12.402,12.412,406141,0
2017-08-11,12.332,12.541,12.292,12.352,479135,0
2017-08-14,12.531,12.74,12.521,12.72,311039,0
2017-08-15,12.839,12.879,12.66,12.67,317786,0
2017-08-16,12.71,12.81,12.641,12.69,427381,0
2017-08-17,12.591,12.67,12.362,12.382,506815,0
2017-08-18,12.273,12.501,12.213,12.422,520259,0
2017-08-21,12.412,12.457,12.292,12.442,282778,0
2017-08-22,12.491,12.556,12.471,12.551,243990,0
2017-08-23,12.422,12.631,12.402,12.541,262662,0
2017-08-24,12.631,12.631,12.462,12.561,275885,0
2017-08-25,12.621,12.74,12.571,12.7,268792,0
2017-08-28,12.73,12.75,12.571,12.641,291605,0
2017-08-29,12.501,12.601,12.417,12.551,348058,0
2017-08-30,12.561,12.73,12.481,12.541,443585,0
2017-08-31,12.611,12.631,12.471,12.541,614120,0
2017-09-01,12.531,12.73,12.531,12.621,314624,0
2017-09-05,12.571,12.71,12.462,12.491,676893,0
2017-09-06,12.551,12.601,12.412,12.432,333416,0
2017-09-07,12.402,12.412,11.999,12.074,511582,0
2017-09-08,12.064,12.402,12.064,12.213,532596,0
2017-09-11,12.392,12.551,12.342,12.452,615352,0
2017-09-12,12.511,12.899,12.486,12.899,628539,0
2017-09-13,12.839,12.999,12.77,12.999,486117,0
2017-09-14,13.018,13.073,12.909,12.939,531691,0
2017-09-15,12.959,13.088,12.849,13.058,1922392,0
2017-09-18,13.038,13.163,12.989,13.018,826907,0
2017-09-19,13.018,13.128,13.009,13.038,716293,0
2017-09-20,12.999,13.247,12.929,13.168,739852,0
2017-09-21,13.178,13.307,13.178,13.207,508547,0
2017-09-22,13.098,13.347,13.098,13.307,418048,0
2017-09-25,13.307,13.541,13.307,13.406,709924,0
2017-09-26,13.426,13.546,13.357,13.506,327632,0
2017-09-27,13.675,14.103,13.615,13.993,771691,0
2017-09-28,13.963,14.073,13.735,14.053,421448,0
2017-09-29,14.013,14.122,14.003,14.053,599918,0
2017-10-02,14.063,14.217,13.963,14.212,639113,0
2017-10-03,14.232,14.252,14.063,14.252,566531,0
2017-10-04,14.232,14.232,13.923,13.953,381943,0
2017-10-05,14.023,14.182,13.953,14.152,344727,0
2017-10-06,14.182,14.232,14.063,14.112,491626,0
2017-10-09,14.142,14.182,14.043,14.073,287135,0
2017-10-10,14.142,14.222,14.043,14.212,409347,0
2017-10-11,14.162,14.222,14.073,14.093,337337,0
2017-10-12,14.112,14.172,14.023,14.053,401495,0
2017-10-13,14.003,14.142,13.834,14.023,341802,0
2017-10-16,14.063,14.209,14.038,14.122,291178,0
2017-10-17,14.152,14.152,13.844,13.864,390473,0
2017-10-18,13.923,14.043,13.874,13.943,445349,0
2017-10-19,13.645,14.103,13.575,14.053,362634,0
2017-10-20,14.212,14.212,14.043,14.053,291165,0
2017-10-23,14.093,14.172,13.923,13.953,244367,0
2017-10-24,13.993,14.137,13.963,14.043,405494,0
2017-10-25,14.093,14.093,13.69,13.983,532663,0
2017-10-26,14.093,14.52,14.093,14.461,906428,0
2017-10-27,14.421,14.679,14.331,14.56,689570,0
2017-10-30,14.431,14.48,14.232,14.301,584515,0
2017-10-31,14.321,14.57,14.258,14.48,483219,0
2017-11-01,14.59,14.62,14.331,14.411,460116,0
2017-11-02,14.331,14.58,14.232,14.56,286251,0
2017-11-03,14.46,14.51,14.39,14.46,179926,0
2017-11-06,14.41,14.49,14.32,14.42,239909,0
2017-11-07,14.42,14.43,13.93,13.98,354299,0
2017-11-08,13.9,13.9,13.69,13.82,353114,0
2017-11-09,13.76,13.87,13.58,13.78,576750,0
2017-11-10,13.84,13.9,13.74,13.78,215270,0
