Date,Open,High,Low,Close,Volume,OpenInt
2005-03-28,9.0271,9.0271,9.0271,9.0271,0,0
2005-03-29,9.0271,9.0328,9.0271,9.0328,1057434,0
2005-03-30,9.0328,9.0328,9.0271,9.0271,264194,0
2005-03-31,9.0328,9.0375,9.0271,9.0271,141660,0
2005-04-01,9.0271,9.0375,9.0271,9.0375,218136,0
2005-04-04,9.0375,9.0471,9.0271,9.0414,46706,0
2005-04-05,9.0271,9.0489,9.0271,9.0271,139271,0
2005-04-06,9.0489,9.0489,9.0271,9.0375,36278,0
2005-04-07,9.0271,9.0489,9.0271,9.0271,101459,0
2005-04-08,9.0271,9.0489,9.0271,9.0375,46706,0
2005-04-11,9.0471,9.0489,9.0271,9.0489,39765,0
2005-04-12,9.0471,9.0489,9.0271,9.0375,184025,0
2005-04-13,9.0271,9.0375,9.0271,9.0375,67790,0
2005-04-14,9.0271,9.0375,9.0271,9.0271,102119,0
2005-04-15,9.0271,9.0375,9.0271,9.0328,109724,0
2005-04-18,9.0271,9.0328,9.0271,9.0271,109277,0
2005-04-19,9.0271,9.0328,9.0271,9.0328,58228,0
2005-04-20,9.0271,9.0328,9.0271,9.0328,54748,0
2005-04-21,9.0271,9.0414,9.0271,9.0414,136883,0
2005-04-22,9.0375,9.0414,9.0271,9.0328,104943,0
2005-04-25,9.0271,9.0375,9.0271,9.0271,66918,0
2005-04-26,9.0328,9.0375,9.0271,9.0328,484066,0
2005-04-27,9.0328,9.0328,9.0271,9.0271,708070,0
2005-04-28,9.0271,9.0328,9.0271,9.0271,345241,0
2005-04-29,9.0271,9.0328,9.0271,9.0271,686130,0
2005-05-02,9.0271,9.0328,9.0271,9.0271,365228,0
2005-05-03,9.0271,9.0328,9.0271,9.0271,80610,0
2005-05-04,9.0271,9.0328,9.0271,9.0271,126452,0
2005-05-05,9.0328,9.0328,9.0271,9.0271,76690,0
2005-05-06,9.0271,9.0328,9.0271,9.0271,82999,0
2005-05-09,9.0271,9.0414,9.0271,9.0414,123410,0
2005-05-10,9.0271,9.0414,9.0271,9.0271,116019,0
2005-05-11,9.0328,9.0328,8.976,8.976,490370,0
2005-05-12,8.976,8.9873,8.976,8.976,232910,0
2005-05-13,8.976,8.9873,8.9348,8.9348,144485,0
2005-05-16,8.9348,8.9348,8.831,8.831,201405,0
2005-05-17,8.8216,8.8216,8.676,8.6886,167726,0
2005-05-18,8.676,8.676,8.3033,8.3949,222262,0
2005-05-19,8.3033,8.3033,8.1239,8.2616,156215,0
2005-05-20,8.2825,8.2825,8.1239,8.2367,128182,0
2005-05-23,8.1669,8.2367,8.0352,8.1713,100815,0
2005-05-24,8.1713,8.2176,8.1239,8.1371,147091,0
2005-05-25,8.1909,8.3477,8.1465,8.3477,149256,0
2005-05-26,8.3477,8.3477,8.2616,8.2653,110371,0
2005-05-27,8.2712,8.4179,8.2616,8.3266,110811,0
2005-05-31,8.3477,8.3949,8.2825,8.3949,92990,0
2005-06-01,8.3949,8.5755,8.3477,8.5755,105156,0
2005-06-02,8.5755,8.7497,8.5755,8.7131,94078,0
2005-06-03,8.7322,8.8346,8.7131,8.7532,92553,0
2005-06-06,8.7532,8.8346,8.7532,8.8004,47798,0
2005-06-07,8.8447,8.9292,8.8346,8.8714,100163,0
2005-06-08,8.8919,8.976,8.8714,8.8919,87567,0
2005-06-09,8.8919,8.9922,8.8544,8.8919,77996,0
2005-06-10,8.976,9.0063,8.8447,9.0063,74740,0
2005-06-13,9.0234,9.156,8.9996,9.0271,87773,0
2005-06-14,9.0271,9.0271,8.806,8.8714,133626,0
2005-06-15,8.9132,8.976,8.8714,8.9405,70614,0
2005-06-16,8.9499,8.976,8.8714,8.8714,152742,0
2005-06-17,8.8714,8.9405,8.85,8.85,109500,0
2005-06-20,8.8714,8.9405,8.8346,8.9405,75169,0
2005-06-21,8.9234,8.9602,8.875,8.9602,125354,0
2005-06-22,8.9631,8.976,8.8919,8.9348,90605,0
2005-06-23,8.8919,8.9405,8.875,8.8919,133626,0
2005-06-24,8.9405,8.9499,8.8216,8.8714,112332,0
2005-06-27,8.8714,8.9405,8.7131,8.7378,124500,0
2005-06-28,8.8004,8.8714,8.7532,8.8004,108418,0
2005-06-29,8.8004,9.0234,8.7378,8.9631,105156,0
2005-06-30,8.9132,9.0271,8.9132,8.9132,70171,0
2005-07-01,8.8919,8.976,8.8714,8.9734,35843,0
2005-07-05,8.976,9.0234,8.918,8.9405,38235,0
2005-07-06,8.9631,8.9996,8.9405,8.9996,56497,0
2005-07-07,8.9451,9.0271,8.9405,9.0271,103635,0
2005-07-08,9.0271,9.0489,8.976,9.0489,68436,0
2005-07-11,9.0063,9.0489,8.9667,9.0471,133181,0
2005-07-12,8.9873,9.0271,8.9873,9.0271,117972,0
2005-07-13,8.976,9.0489,8.9405,9.0489,119064,0
2005-07-14,9.0187,9.0328,8.9667,9.0234,96031,0
2005-07-15,8.976,9.0234,8.9631,8.9696,82564,0
2005-07-18,8.996,9.013,8.918,8.996,95596,0
2005-07-19,8.976,9.0271,8.9734,8.9996,69529,0
2005-07-20,8.9631,9.0271,8.9631,9.0234,70614,0
2005-07-21,8.9696,9.0271,8.9631,8.9996,106024,0
2005-07-22,8.9734,9.0271,8.9734,9.0063,75392,0
2005-07-25,9.0234,9.0271,8.9631,8.9996,82129,0
2005-07-26,8.9828,9.0234,8.9631,8.976,100594,0
2005-07-27,8.976,9.0271,8.9734,8.9734,102550,0
2005-07-28,8.9922,9.0271,8.9828,9.0234,75392,0
2005-07-29,9.0234,9.0271,8.996,9.0234,68217,0
2005-08-01,8.9828,9.0271,8.9828,9.0234,85174,0
2005-08-02,9.0271,9.0471,8.9873,8.9873,118843,0
2005-08-03,9.0187,9.0802,8.9828,9.0489,176415,0
2005-08-04,9.0697,9.1418,9.0271,9.1418,146215,0
2005-08-05,9.204,9.3455,9.1418,9.1513,128616,0
2005-08-08,9.204,9.204,9.0968,9.1618,73432,0
2005-08-09,9.1648,9.1867,9.0968,9.1828,104285,0
2005-08-10,9.1828,9.2272,9.1447,9.1867,91036,0
2005-08-11,9.1513,9.2958,9.1447,9.2272,256588,0
2005-08-12,9.3212,9.3339,9.1914,9.252,109724,0
2005-08-15,9.2272,9.3395,9.1684,9.1828,177726,0
2005-08-16,9.156,9.2426,9.1227,9.2146,139921,0
2005-08-17,9.2146,9.233,9.1648,9.2272,122108,0
2005-08-18,9.1867,9.233,9.1648,9.2195,86031,0
2005-08-19,9.2195,9.233,9.1648,9.204,152962,0
2005-08-22,9.1684,9.2272,9.1513,9.204,98419,0
2005-08-23,9.1513,9.204,9.0802,9.1093,160562,0
2005-08-24,9.1418,9.204,9.0375,9.1129,124279,0
2005-08-25,9.1169,9.1684,9.0802,9.1684,112977,0
2005-08-26,9.1227,9.204,9.1227,9.1349,90164,0
2005-08-29,9.1264,9.1418,9.0271,9.0968,92770,0
2005-08-30,9.0566,9.204,8.9873,9.0697,127101,0
2005-08-31,9.0697,9.2272,9.0697,9.2224,137100,0
2005-09-01,9.2224,9.4764,9.1867,9.4457,189892,0
2005-09-02,9.4536,9.522,9.2774,9.4209,167079,0
2005-09-06,9.3455,9.4536,9.3455,9.4457,116019,0
2005-09-07,9.4536,9.546,9.3681,9.3887,143619,0
2005-09-08,9.4725,9.4725,9.3212,9.4526,128405,0
2005-09-09,9.4526,9.702,9.3681,9.613,152742,0
2005-09-12,9.693,9.693,9.4536,9.592,192494,0
2005-09-13,9.605,9.605,9.4834,9.572,170549,0
2005-09-14,9.522,9.572,9.4348,9.562,182283,0
2005-09-15,9.4764,9.592,9.4764,9.577,266592,0
2005-09-16,9.572,9.749,9.528,9.621,228352,0
2005-09-19,9.817,9.842,9.592,9.676,351979,0
2005-09-20,9.702,9.784,9.585,9.698,301131,0
2005-09-21,9.722,9.817,9.671,9.775,222919,0
2005-09-22,9.817,9.885,9.702,9.864,187938,0
2005-09-23,9.775,9.817,9.4764,9.4982,207270,0
2005-09-26,9.522,9.522,9.3455,9.522,242690,0
2005-09-27,9.522,9.592,9.3484,9.3995,238561,0
2005-09-28,9.2958,9.519,9.2958,9.519,181197,0
2005-09-29,9.4982,9.927,9.4982,9.901,240082,0
2005-09-30,9.906,9.927,9.802,9.875,186852,0
2005-10-03,9.885,9.885,9.702,9.793,172292,0
2005-10-04,9.859,9.859,9.68,9.722,167509,0
2005-10-05,9.807,9.817,9.546,9.613,162947,0
2005-10-06,9.551,9.743,9.551,9.676,156006,0
2005-10-07,9.676,9.817,9.546,9.793,126016,0
2005-10-10,9.856,9.913,9.739,9.802,116674,0
2005-10-11,9.817,9.842,9.702,9.775,176639,0
2005-10-12,9.789,9.837,9.661,9.789,126878,0
2005-10-13,9.725,9.725,9.542,9.633,135797,0
2005-10-14,9.572,9.633,9.546,9.556,142522,0
2005-10-17,9.572,9.633,9.542,9.61,139488,0
2005-10-18,9.592,9.613,9.514,9.514,143619,0
2005-10-19,9.522,9.572,9.1828,9.3681,185549,0
2005-10-20,9.4348,9.4348,9.1169,9.1418,124058,0
2005-10-21,9.1648,9.204,8.9996,9.1264,148824,0
2005-10-24,9.0697,9.3455,9.0697,9.2822,143404,0
2005-10-25,9.2958,9.613,9.2627,9.4804,102764,0
2005-10-26,9.4348,9.4348,9.2627,9.2958,114933,0
2005-10-27,9.2734,9.4536,9.2734,9.3847,65178,0
2005-10-28,9.2958,9.3847,9.2734,9.3847,89726,0
2005-10-31,9.4457,9.4764,9.3681,9.4113,72133,0
2005-11-01,9.3681,9.4034,9.2958,9.3799,92990,0
2005-11-02,9.4348,9.4536,9.2958,9.3847,86692,0
2005-11-03,9.3847,9.4536,9.3212,9.372,81477,0
2005-11-04,9.3681,9.4764,9.3681,9.4289,91690,0
2005-11-07,9.4348,9.4348,9.1648,9.2484,153608,0
2005-11-08,9.2734,9.4093,9.1418,9.2484,211832,0
2005-11-09,9.2958,9.3887,9.204,9.3887,104720,0
2005-11-10,9.3681,9.3847,9.2667,9.3212,87988,0
2005-11-11,9.3212,9.3455,9.2272,9.3455,53674,0
2005-11-14,9.3212,9.3455,9.252,9.3395,116019,0
2005-11-15,9.3212,9.3395,9.252,9.3395,65829,0
2005-11-16,9.3212,9.4725,9.2958,9.4725,175767,0
2005-11-17,9.4982,9.637,9.4348,9.637,217269,0
2005-11-18,9.637,9.656,9.572,9.647,129929,0
2005-11-21,9.613,9.656,9.592,9.651,126664,0
2005-11-22,9.651,9.656,9.572,9.656,191196,0
2005-11-23,9.592,9.656,9.572,9.637,136013,0
2005-11-25,9.651,9.809,9.592,9.775,82999,0
2005-11-28,9.753,9.842,9.702,9.749,139921,0
2005-11-29,9.775,9.831,9.4536,9.556,170992,0
2005-11-30,9.572,9.585,9.3681,9.3799,161865,0
2005-12-01,9.4348,9.522,9.3681,9.522,433447,0
2005-12-02,9.522,9.613,9.522,9.538,165773,0
2005-12-05,9.538,9.661,9.508,9.626,123410,0
2005-12-06,9.592,9.842,9.592,9.807,146660,0
2005-12-07,9.817,9.842,9.705,9.775,162739,0
2005-12-08,9.749,9.842,9.749,9.809,172503,0
2005-12-09,9.831,9.923,9.793,9.842,195110,0
2005-12-12,9.906,9.927,9.728,9.842,173158,0
2005-12-13,9.831,9.831,9.68,9.702,141441,0
2005-12-14,9.693,9.749,9.656,9.705,163385,0
2005-12-15,9.716,9.775,9.647,9.68,93219,0
2005-12-16,9.68,9.885,9.592,9.739,152521,0
2005-12-19,9.749,9.864,9.613,9.613,115587,0
2005-12-20,9.613,9.656,9.4348,9.4348,100163,0
2005-12-21,9.4764,9.585,9.4348,9.585,150780,0
2005-12-22,9.522,9.661,9.522,9.661,100375,0
2005-12-23,9.725,9.739,9.592,9.693,92553,0
2005-12-27,9.739,9.793,9.661,9.71,123844,0
2005-12-28,9.784,9.873,9.749,9.867,103852,0
2005-12-29,9.864,9.913,9.807,9.822,111022,0
2005-12-30,9.856,9.967,9.831,9.923,69747,0
2006-01-03,9.946,10.173,9.875,10.059,153826,0
2006-01-04,10.101,10.188,10.017,10.077,185980,0
2006-01-05,10.077,10.125,9.998,10.077,180545,0
2006-01-06,10.059,10.31,10.005,10.237,152962,0
2006-01-09,10.259,10.46,10.192,10.379,137310,0
2006-01-10,10.425,10.425,10.242,10.264,149037,0
2006-01-11,10.288,10.425,10.264,10.264,162070,0
2006-01-12,10.192,10.466,10.185,10.425,365010,0
2006-01-13,10.356,10.581,10.356,10.379,166208,0
2006-01-17,10.356,10.695,10.31,10.555,206188,0
2006-01-18,10.448,10.466,10.242,10.31,175767,0
2006-01-19,10.356,10.466,10.356,10.46,136013,0
2006-01-20,10.485,10.546,10.375,10.4,172948,0
2006-01-23,10.404,10.511,10.332,10.379,164907,0
2006-01-24,10.425,10.558,10.332,10.558,155340,0
2006-01-25,10.581,10.837,10.558,10.607,274849,0
2006-01-26,10.627,10.639,10.466,10.52,159038,0
2006-01-27,10.534,10.636,10.534,10.581,166208,0
2006-01-30,10.581,10.832,10.581,10.695,190106,0
2006-01-31,10.742,10.876,10.695,10.837,229219,0
2006-02-01,10.899,10.923,10.766,10.876,205097,0
2006-02-02,10.876,11.082,10.607,10.806,224431,0
2006-02-03,10.607,10.607,10.356,10.596,239646,0
2006-02-06,10.596,10.857,10.534,10.837,199019,0
2006-02-07,10.787,10.851,10.288,10.356,320906,0
2006-02-08,10.379,10.425,10.125,10.242,243771,0
2006-02-09,10.264,10.414,10.218,10.379,181197,0
2006-02-10,10.31,10.356,10.173,10.292,173158,0
2006-02-13,10.173,10.242,9.784,9.793,326978,0
2006-02-14,9.784,10.017,9.768,10.01,231173,0
2006-02-15,10.017,10.082,9.781,9.809,196191,0
2006-02-16,9.901,9.943,9.856,9.923,184246,0
2006-02-17,9.946,10.228,9.927,10.188,137310,0
2006-02-21,10.101,10.456,10.101,10.397,214225,0
2006-02-22,10.397,10.397,10.242,10.288,156006,0
2006-02-23,10.242,10.284,10.101,10.192,223140,0
2006-02-24,10.288,10.356,10.192,10.288,183587,0
2006-02-27,10.3,10.3,10.059,10.101,112114,0
2006-02-28,10.059,10.242,10.059,10.192,137751,0
2006-03-01,10.228,10.397,10.192,10.379,133836,0
2006-03-02,10.35,10.46,10.31,10.448,116882,0
2006-03-03,10.46,10.46,10.332,10.332,118190,0
2006-03-06,10.356,10.448,10.192,10.356,133836,0
2006-03-07,10.251,10.4,10.093,10.292,155340,0
2006-03-08,10.242,10.284,10.064,10.175,128405,0
2006-03-09,10.242,10.356,9.799,9.923,302003,0
2006-03-10,9.739,9.781,9.647,9.763,262455,0
2006-03-13,9.671,9.927,9.671,9.864,186201,0
2006-03-14,9.763,10.093,9.722,10.046,113855,0
2006-03-15,10.059,10.082,9.856,9.938,172726,0
2006-03-16,9.923,10.017,9.807,9.993,139488,0
2006-03-17,9.901,10.053,9.901,10.017,109066,0
2006-03-20,10.017,10.017,9.831,9.923,132964,0
2006-03-21,9.856,9.875,9.743,9.809,91036,0
2006-03-22,9.763,9.856,9.739,9.85,116239,0
2006-03-23,9.784,9.859,9.734,9.828,157083,0
2006-03-24,9.847,10.096,9.837,10.059,130146,0
2006-03-27,10.037,10.44,10.017,10.101,243992,0
2006-03-28,10.104,10.41,10.037,10.228,165991,0
2006-03-29,10.218,10.435,10.125,10.284,225522,0
2006-03-30,10.379,10.452,10.332,10.414,184025,0
2006-03-31,10.379,10.46,10.242,10.3,114713,0
2006-04-03,10.342,10.692,10.342,10.558,154697,0
2006-04-04,10.581,10.649,10.448,10.49,128616,0
2006-04-05,10.511,10.695,10.466,10.561,190986,0
2006-04-06,10.561,10.695,10.561,10.607,106242,0
2006-04-07,10.607,10.742,10.466,10.742,151004,0
2006-04-10,10.719,10.787,10.649,10.655,122329,0
2006-04-11,10.581,10.669,10.466,10.497,163600,0
2006-04-12,10.466,10.555,10.456,10.511,156875,0
2006-04-13,10.49,10.509,10.372,10.41,101250,0
2006-04-17,10.5,10.607,10.466,10.607,173158,0
2006-04-18,10.607,10.685,10.46,10.509,247909,0
2006-04-19,10.511,10.639,10.46,10.581,144485,0
2006-04-20,10.558,10.591,10.318,10.356,169037,0
2006-04-21,10.466,10.52,10.443,10.466,181420,0
2006-04-24,10.466,10.466,10.3,10.35,157512,0
2006-04-25,10.379,10.425,10.298,10.325,183154,0
2006-04-26,10.264,10.419,10.264,10.367,205311,0
2006-04-27,10.362,10.375,10.259,10.332,133626,0
2006-04-28,10.379,10.558,10.372,10.504,138185,0
2006-05-01,10.585,10.69,10.504,10.511,117101,0
2006-05-02,10.649,10.766,10.561,10.762,228352,0
2006-05-03,10.812,10.837,10.623,10.695,155555,0
2006-05-04,10.649,10.812,10.611,10.783,141441,0
2006-05-05,10.812,10.876,10.772,10.837,95816,0
2006-05-08,10.837,10.837,10.607,10.742,119282,0
2006-05-09,10.758,10.923,10.758,10.889,134489,0
2006-05-10,10.857,10.923,10.837,10.884,112977,0
2006-05-11,10.893,10.964,10.818,10.857,163811,0
2006-05-12,10.719,10.742,10.414,10.509,162297,0
2006-05-15,10.425,10.695,9.901,10.511,551859,0
2006-05-16,10.49,10.607,10.264,10.404,119935,0
2006-05-17,10.476,10.476,10.064,10.356,171861,0
2006-05-18,10.242,10.288,10.059,10.264,118190,0
2006-05-19,10.264,10.264,9.831,9.901,226822,0
2006-05-22,9.763,9.923,9.728,9.784,333282,0
2006-05-23,9.875,9.998,9.856,9.946,194886,0
2006-05-24,9.946,9.97,9.643,9.781,169907,0
2006-05-25,9.923,10.101,9.809,10.096,209878,0
2006-05-26,9.993,10.242,9.993,10.237,128182,0
2006-05-30,10.242,10.356,10.218,10.242,101250,0
2006-05-31,10.277,10.31,10.222,10.3,87348,0
2006-06-01,10.284,10.284,9.784,9.864,304823,0
2006-06-02,9.97,10.151,9.946,10.13,129929,0
2006-06-05,10.136,10.218,10.059,10.093,139271,0
2006-06-06,10.017,10.085,9.923,10.04,111674,0
2006-06-07,10.017,10.017,9.923,9.923,122329,0
2006-06-08,9.901,9.913,9.562,9.629,295261,0
2006-06-09,9.671,9.775,9.567,9.592,207270,0
2006-06-12,9.562,9.693,9.528,9.656,193145,0
2006-06-13,9.514,9.514,8.918,9.0538,484066,0
2006-06-14,8.9451,9.1867,8.9451,9.0968,189892,0
2006-06-15,9.1648,9.533,9.1648,9.533,188147,0
2006-06-16,9.671,9.802,9.4883,9.793,159478,0
2006-06-19,9.763,9.763,9.562,9.562,73869,0
2006-06-20,9.562,9.601,9.4883,9.556,117323,0
2006-06-21,9.562,9.656,9.528,9.656,149910,0
2006-06-22,9.647,9.739,9.572,9.626,113196,0
2006-06-23,9.605,9.763,9.605,9.749,110811,0
2006-06-26,9.763,9.793,9.661,9.763,167295,0
2006-06-27,9.716,9.891,9.716,9.856,168166,0
2006-06-28,9.831,9.933,9.807,9.867,88218,0
2006-06-29,9.875,10.005,9.831,10.005,114061,0
2006-06-30,10.059,10.218,10.017,10.125,124500,0
2006-07-03,10.192,10.254,10.125,10.254,58880,0
2006-07-05,10.31,10.31,10.082,10.208,132751,0
2006-07-06,10.203,10.234,10.151,10.18,68004,0
2006-07-07,10.192,10.251,10.16,10.16,64092,0
2006-07-10,10.151,10.165,10.064,10.082,79951,0
2006-07-11,10.125,10.17,10.093,10.151,122538,0
2006-07-12,10.151,10.175,10.136,10.154,133181,0
2006-07-13,10.059,10.145,10.059,10.142,92770,0
2006-07-14,10.082,10.203,10.082,10.197,117547,0
2006-07-17,10.101,10.18,10.053,10.059,115371,0
2006-07-18,10.059,10.115,9.842,9.938,102982,0
2006-07-19,9.946,10.017,9.943,10.017,94078,0
2006-07-20,10.059,10.096,9.781,9.831,137100,0
2006-07-21,9.831,9.901,9.71,9.734,99295,0
2006-07-24,9.626,9.684,9.562,9.661,108854,0
2006-07-25,9.705,9.775,9.613,9.775,89726,0
2006-07-26,9.739,9.873,9.739,9.799,154044,0
2006-07-27,9.842,10.017,9.831,9.885,106897,0
2006-07-28,9.875,9.967,9.822,9.961,106897,0
2006-07-31,9.875,10.04,9.875,10.01,144048,0
2006-08-01,10.017,10.085,9.979,10.082,69082,0
2006-08-02,10.101,10.18,10.101,10.151,144262,0
2006-08-03,10.125,10.18,10.096,10.104,92346,0
2006-08-04,10.125,10.16,10.024,10.059,108854,0
2006-08-07,10.082,10.259,10.069,10.218,84735,0
2006-08-08,10.218,10.277,10.101,10.125,93421,0
2006-08-09,10.192,10.242,10.154,10.185,132534,0
2006-08-10,10.173,10.222,10.151,10.188,105588,0
2006-08-11,10.173,10.242,10.082,10.188,120582,0
2006-08-14,10.188,10.208,10.101,10.109,122108,0
2006-08-15,10.037,10.142,10.033,10.12,129270,0
2006-08-16,10.101,10.175,10.017,10.085,95167,0
2006-08-17,10.12,10.125,9.97,10.059,82564,0
2006-08-18,9.946,10.053,9.946,10.033,74956,0
2006-08-21,10.125,10.175,10.064,10.173,190986,0
2006-08-22,10.151,10.192,10.13,10.188,120150,0
2006-08-23,10.192,10.242,10.13,10.242,94729,0
2006-08-24,10.218,10.277,10.175,10.264,102982,0
2006-08-25,10.31,10.379,10.288,10.379,67569,0
2006-08-28,10.394,10.448,10.356,10.379,167947,0
2006-08-29,10.379,10.379,10.109,10.213,189021,0
2006-08-30,10.254,10.328,10.151,10.173,155129,0
2006-08-31,10.173,10.332,10.16,10.237,139488,0
2006-09-01,10.203,10.332,10.17,10.332,64525,0
2006-09-05,10.379,10.46,10.242,10.414,122750,0
2006-09-06,10.379,10.385,10.273,10.288,98419,0
2006-09-07,10.264,10.284,9.97,10.125,147091,0
2006-09-08,10.101,10.13,9.967,10.005,128829,0
2006-09-11,9.923,9.923,9.4883,9.637,361319,0
2006-09-12,9.629,9.918,9.562,9.633,255718,0
2006-09-13,9.647,9.781,9.572,9.763,162297,0
2006-09-14,9.831,9.85,9.575,9.629,158390,0
2006-09-15,9.671,9.676,9.567,9.643,149910,0
2006-09-18,9.716,9.822,9.629,9.749,159917,0
2006-09-19,9.856,9.856,9.577,9.807,182076,0
2006-09-20,9.807,9.867,9.807,9.831,202492,0
2006-09-21,9.784,9.881,9.763,9.873,120797,0
2006-09-22,9.873,9.891,9.837,9.875,108638,0
2006-09-25,9.875,9.891,9.784,9.875,276582,0
2006-09-26,9.923,9.923,9.837,9.901,200757,0
2006-09-27,9.946,10.059,9.946,10.059,151876,0
2006-09-28,10.242,10.242,10.101,10.151,123844,0
2006-09-29,10.242,10.242,10.082,10.151,107543,0
2006-10-02,10.242,10.254,10.109,10.234,74305,0
2006-10-03,10.325,10.356,9.784,9.946,155340,0
2006-10-04,10.059,10.059,9.4457,9.562,437788,0
2006-10-05,9.763,9.784,9.629,9.693,174684,0
2006-10-06,9.831,9.831,9.605,9.666,200536,0
2006-10-09,9.807,9.807,9.71,9.739,140344,0
2006-10-10,9.739,9.831,9.716,9.831,129706,0
2006-10-11,9.891,9.943,9.831,9.923,156006,0
2006-10-12,9.923,9.97,9.831,9.901,156006,0
2006-10-13,9.97,10.017,9.875,10.017,171634,0
2006-10-16,10.053,10.242,9.97,10.242,142747,0
2006-10-17,10.425,10.425,10.069,10.277,170549,0
2006-10-18,10.125,10.4,10.125,10.218,129929,0
2006-10-19,10.242,10.41,10.192,10.332,105811,0
2006-10-20,10.4,10.41,10.277,10.4,124500,0
2006-10-23,10.4,10.41,10.192,10.3,167079,0
2006-10-24,10.4,10.4,10.268,10.379,169907,0
2006-10-25,10.425,10.443,10.332,10.425,196847,0
2006-10-26,10.466,10.695,10.425,10.695,216185,0
2006-10-27,10.923,10.923,10.627,10.787,172726,0
2006-10-30,10.923,10.923,10.534,10.639,178152,0
2006-10-31,10.719,10.719,10.511,10.649,159038,0
2006-11-01,10.762,10.876,10.561,10.585,151651,0
2006-11-02,10.695,10.695,10.49,10.552,136883,0
2006-11-03,10.602,10.679,10.561,10.672,125145,0
2006-11-06,10.716,10.73,10.558,10.581,112758,0
2006-11-07,10.672,10.672,10.48,10.529,154044,0
2006-11-08,10.644,10.649,10.534,10.581,134489,0
2006-11-09,10.766,10.893,10.649,10.876,123410,0
2006-11-10,10.899,10.899,10.762,10.857,102982,0
2006-11-13,10.792,10.876,10.664,10.787,100375,0
2006-11-14,10.812,10.837,10.742,10.787,86473,0
2006-11-15,10.876,10.876,10.792,10.857,92346,0
2006-11-16,10.844,11.034,10.649,10.71,152079,0
2006-11-17,10.812,10.812,10.602,10.732,128182,0
2006-11-20,10.787,10.812,10.702,10.806,106457,0
2006-11-21,10.837,10.923,10.742,10.837,144048,0
2006-11-22,10.899,10.961,10.702,10.796,97987,0
2006-11-24,10.934,10.961,10.884,10.899,89726,0
2006-11-27,10.876,11.004,10.702,10.857,154697,0
2006-11-28,10.851,10.947,10.851,10.947,123844,0
2006-11-29,11.015,11.029,10.923,10.964,109277,0
2006-11-30,11.04,11.304,11.029,11.244,165773,0
2006-12-01,11.153,11.356,11.153,11.24,123844,0
2006-12-04,11.33,11.33,11.163,11.173,85388,0
2006-12-05,11.222,11.278,11.066,11.184,141009,0
2006-12-06,11.222,11.262,11.157,11.173,74305,0
2006-12-07,11.269,11.269,11.06,11.06,129929,0
2006-12-08,11.153,11.24,11.115,11.135,109942,0
2006-12-11,11.146,11.151,11.015,11.042,87988,0
2006-12-12,11.042,11.077,10.889,10.995,101250,0
2006-12-13,11.06,11.151,10.964,11.04,83867,0
2006-12-14,11.04,11.157,11.04,11.146,83649,0
2006-12-15,11.151,11.157,10.992,10.992,82564,0
2006-12-18,11.146,11.146,10.884,10.964,87129,0
2006-12-19,11,11.119,10.959,11.095,91690,0
2006-12-20,11.128,11.128,10.995,11.04,87348,0
2006-12-21,11.04,11.278,10.939,11.052,159917,0
2006-12-22,11.052,11.179,10.992,11.173,65178,0
2006-12-26,11.244,11.286,11.197,11.24,74523,0
2006-12-27,11.269,11.273,11.23,11.269,51494,0
2006-12-28,11.269,11.299,11.189,11.299,73216,0
2006-12-29,11.312,11.312,11.217,11.224,78442,0
2007-01-03,11.179,11.201,11,11.085,58656,0
2007-01-04,10.995,11.015,10.725,10.766,192277,0
2007-01-05,10.725,10.748,10.4,10.497,174684,0
2007-01-08,10.611,10.611,10.497,10.585,92346,0
2007-01-09,10.561,10.947,10.561,10.669,84735,0
2007-01-10,10.655,10.655,10.47,10.49,147531,0
2007-01-11,10.448,10.524,10.443,10.456,200318,0
2007-01-12,10.379,10.581,10.379,10.541,177067,0
2007-01-16,10.5,10.602,10.47,10.485,99729,0
2007-01-17,10.414,10.541,10.414,10.485,148397,0
2007-01-18,10.541,10.596,10.404,10.466,91470,0
2007-01-19,10.476,10.561,10.448,10.534,130575,0
2007-01-22,10.561,10.585,10.46,10.534,118411,0
2007-01-23,10.552,10.792,10.552,10.766,182939,0
2007-01-24,10.748,10.876,10.716,10.837,112758,0
2007-01-25,10.837,10.929,10.837,10.857,140135,0
2007-01-26,10.881,11.123,10.87,11.123,121453,0
2007-01-29,11.128,11.135,10.959,10.995,63003,0
2007-01-30,11.042,11.1,10.992,11.07,67135,0
2007-01-31,11.085,11.297,11.042,11.259,113196,0
2007-02-01,11.259,11.346,11.167,11.201,99729,0
2007-02-02,11.201,11.206,11.085,11.123,75605,0
2007-02-05,11.115,11.273,11.095,11.222,52584,0
2007-02-06,11.224,11.33,11.197,11.312,93642,0
2007-02-07,11.312,11.397,11.224,11.312,83649,0
2007-02-08,11.312,11.346,11.224,11.312,87348,0
2007-02-09,11.335,11.477,11.281,11.404,115804,0
2007-02-12,11.4,11.404,11.273,11.386,135920,0
2007-02-13,11.428,11.681,11.422,11.609,146972,0
2007-02-14,11.612,11.771,11.544,11.657,192174,0
2007-02-15,11.681,11.883,11.643,11.859,155129,0
2007-02-16,12.066,12.066,11.846,11.883,185114,0
2007-02-20,11.883,11.93,11.73,11.771,179895,0
2007-02-21,11.681,11.997,11.643,11.908,139706,0
2007-02-22,11.904,12.087,11.87,11.952,215964,0
2007-02-23,11.978,12.006,11.842,11.883,137967,0
2007-02-26,11.908,11.952,11.739,11.908,161643,0
2007-02-27,11.883,11.93,11.307,11.384,184460,0
2007-02-28,11.36,11.695,11.297,11.692,138185,0
2007-03-01,11.635,11.673,11.544,11.612,75169,0
2007-03-02,11.571,11.571,11.184,11.481,156428,0
2007-03-05,11.404,11.404,10.881,10.987,248989,0
2007-03-06,11.066,11.173,10.97,11.163,129053,0
2007-03-07,11.085,11.179,11.019,11.082,135355,0
2007-03-08,11.085,11.316,11.019,11.316,129270,0
2007-03-09,11.316,11.468,11.316,11.468,73651,0
2007-03-12,11.582,11.582,11.444,11.488,40194,0
2007-03-13,11.534,11.565,11.25,11.304,102764,0
2007-03-14,11.297,11.386,11.201,11.273,66484,0
2007-03-15,11.384,11.521,11.346,11.521,90822,0
2007-03-16,11.635,11.771,11.576,11.681,96470,0
2007-03-19,11.771,11.821,11.565,11.589,94078,0
2007-03-20,11.627,11.859,11.589,11.842,91256,0
2007-03-21,11.859,12.048,11.799,12.022,132534,0
2007-03-22,12.048,12.138,11.817,11.9,225087,0
2007-03-23,11.908,11.997,11.749,11.771,109724,0
2007-03-26,11.752,11.997,11.752,11.883,117547,0
2007-03-27,11.908,12.138,11.879,12.048,97987,0
2007-03-28,11.982,12.087,11.978,12.051,79293,0
2007-03-29,11.978,12.227,11.968,12.202,133403,0
2007-03-30,12.255,12.321,12.092,12.115,73005,0
2007-04-02,12.115,12.321,12.092,12.255,75605,0
2007-04-03,12.227,12.227,12.034,12.19,80176,0
2007-04-04,12.184,12.41,12.048,12.37,118843,0
2007-04-05,12.384,12.491,12.344,12.479,84073,0
2007-04-09,12.525,12.701,12.525,12.692,170115,0
2007-04-10,12.576,12.735,12.556,12.661,122329,0
2007-04-11,12.666,12.776,12.594,12.616,107327,0
2007-04-12,12.546,12.594,12.321,12.41,129706,0
2007-04-13,12.384,12.501,12.384,12.463,87773,0
2007-04-16,12.429,12.594,12.365,12.454,99729,0
2007-04-17,12.429,12.525,12.14,12.237,124279,0
2007-04-18,12.16,12.227,12.066,12.197,120797,0
2007-04-19,12.115,12.138,11.952,12.042,89950,0
2007-04-20,12.081,12.211,12.054,12.204,102764,0
2007-04-23,12.204,12.271,12.19,12.237,67569,0
2007-04-24,12.227,12.321,12.204,12.227,82338,0
2007-04-25,12.268,12.365,12.214,12.244,91256,0
2007-04-26,12.16,12.249,12.048,12.066,154910,0
2007-04-27,12.066,12.16,12.066,12.16,79951,0
2007-04-30,12.16,12.211,12.092,12.14,73869,0
2007-05-01,12.066,12.12,11.984,12.012,109277,0
2007-05-02,11.984,12.022,11.589,11.997,179466,0
2007-05-03,11.982,12.145,11.982,12.125,81914,0
2007-05-04,12.125,12.227,11.997,12.227,117323,0
2007-05-07,12.255,12.321,12.204,12.204,79081,0
2007-05-08,12.19,12.237,12.048,12.237,121239,0
2007-05-09,12.211,12.321,12.184,12.321,107762,0
2007-05-10,12.204,12.271,11.987,12.042,113196,0
2007-05-11,12.092,12.262,11.984,12.149,130146,0
2007-05-14,12.059,12.087,11.904,11.993,103422,0
2007-05-15,11.978,12.042,11.752,11.804,185330,0
2007-05-16,11.733,11.859,11.589,11.673,154258,0
2007-05-17,11.657,11.657,11.462,11.531,213361,0
2007-05-18,11.488,11.73,11.488,11.707,157305,0
2007-05-21,11.692,11.859,11.681,11.829,121667,0
2007-05-22,11.771,11.837,11.749,11.771,145135,0
2007-05-23,11.776,11.894,11.739,11.866,166434,0
2007-05-24,11.859,11.859,11.456,11.498,146660,0
2007-05-25,11.544,11.793,11.514,11.793,126016,0
2007-05-29,11.749,11.837,11.544,11.632,192926,0
2007-05-30,11.544,11.627,11.36,11.498,299393,0
2007-05-31,11.514,11.749,11.41,11.733,479948,0
2007-06-01,11.821,11.952,11.707,11.904,297005,0
2007-06-04,11.904,12.138,11.855,12.13,162739,0
2007-06-05,12.092,12.202,12.022,12.138,105811,0
2007-06-06,12.092,12.092,11.883,11.973,121453,0
2007-06-07,11.859,11.952,11.635,11.701,131236,0
2007-06-08,11.657,11.73,11.565,11.657,134489,0
2007-06-11,11.635,11.817,11.589,11.799,105156,0
2007-06-12,11.681,11.771,11.589,11.632,105588,0
2007-06-13,11.582,11.93,11.582,11.9,106457,0
2007-06-14,11.87,12.066,11.817,11.883,136229,0
2007-06-15,11.875,12.07,11.875,12.07,87567,0
2007-06-18,12.054,12.07,11.982,12.017,112114,0
2007-06-19,11.978,12.184,11.93,12.12,87129,0
2007-06-20,12.12,12.202,11.859,11.943,81693,0
2007-06-21,11.908,12.042,11.771,11.952,104072,0
2007-06-22,11.978,12.092,11.9,11.997,88866,0
2007-06-25,11.859,11.984,11.771,11.904,106242,0
2007-06-26,11.859,11.968,11.635,11.635,160785,0
2007-06-27,11.547,11.859,11.451,11.846,164907,0
2007-06-28,11.842,12.202,11.771,12.066,127312,0
2007-06-29,12.059,12.081,11.978,12.059,120797,0
2007-07-02,12.039,12.41,12.039,12.321,111458,0
2007-07-03,12.275,12.479,12.275,12.365,37814,0
2007-07-05,12.285,12.566,12.211,12.525,137967,0
2007-07-06,12.594,12.872,12.429,12.454,123844,0
2007-07-09,12.687,12.863,12.506,12.646,120366,0
2007-07-10,12.639,12.945,12.539,12.863,122750,0
2007-07-11,13.002,13.073,12.708,12.715,92990,0
2007-07-12,12.912,13.041,12.715,12.801,98859,0
2007-07-13,12.546,13.203,12.546,13.002,95596,0
2007-07-16,12.957,13.338,12.671,12.756,130146,0
2007-07-17,12.687,12.859,12.661,12.823,77781,0
2007-07-18,12.776,12.801,12.479,12.729,141876,0
2007-07-19,12.735,12.77,12.491,12.546,131236,0
2007-07-20,12.546,12.87,12.539,12.744,185549,0
2007-07-23,12.776,13.21,12.776,12.912,115371,0
2007-07-24,12.823,12.998,12.516,12.571,166434,0
2007-07-25,12.571,12.651,12.454,12.616,91256,0
2007-07-26,12.525,12.801,12.389,12.491,156875,0
2007-07-27,12.501,12.655,12.435,12.584,77558,0
2007-07-30,12.556,12.556,12.365,12.418,98419,0
2007-07-31,12.511,12.795,12.511,12.546,79951,0
2007-08-01,12.454,12.646,12.092,12.092,169464,0
2007-08-02,12.138,12.155,11.883,11.997,108418,0
2007-08-03,11.978,12.07,11.859,11.859,69529,0
2007-08-06,11.859,11.883,10.787,11.384,443009,0
2007-08-07,11.326,11.821,10.929,11.73,234870,0
2007-08-08,11.749,12.321,11.661,11.821,136013,0
2007-08-09,11.635,11.648,11.34,11.384,121453,0
2007-08-10,10.951,11.657,10.762,11.521,315475,0
2007-08-13,11.544,11.799,11.514,11.589,125800,0
2007-08-14,11.635,11.73,11.135,11.135,131885,0
2007-08-15,11.07,11.157,10.857,10.904,140135,0
2007-08-16,10.448,10.497,9.4725,9.993,707641,0
2007-08-17,10.572,12.087,10.085,10.725,195760,0
2007-08-20,10.766,10.865,10.497,10.655,189021,0
2007-08-21,10.725,11.042,10.611,10.881,166856,0
2007-08-22,11.019,11.36,10.812,11.066,139921,0
2007-08-23,11.179,11.179,10.881,11.029,95379,0
2007-08-24,10.97,11.201,10.97,11.135,84297,0
2007-08-27,11.135,11.135,10.881,11.042,140344,0
2007-08-28,10.904,11.056,10.766,10.995,231385,0
2007-08-29,11,11.4,11,11.224,109724,0
2007-08-30,11.179,11.36,11.128,11.224,62573,0
2007-08-31,11.404,11.481,11.299,11.356,104720,0
2007-09-04,11.36,11.93,11.36,11.799,109066,0
2007-09-05,11.771,11.821,11.596,11.749,91904,0
2007-09-06,11.859,12.321,11.829,12.275,132534,0
2007-09-07,12.321,12.546,12.092,12.429,244420,0
2007-09-10,12.365,12.429,11.963,12.37,174897,0
2007-09-11,12.37,12.594,12.313,12.468,121014,0
2007-09-12,12.454,12.489,12.092,12.468,136013,0
2007-09-13,12.454,12.454,12.16,12.174,105156,0
2007-09-14,12.255,12.321,12.092,12.299,116239,0
2007-09-17,12.299,12.489,11.987,12.454,181632,0
2007-09-18,12.489,12.776,12.304,12.774,147531,0
2007-09-19,12.776,13.078,12.424,12.594,202275,0
2007-09-20,12.661,12.981,12.616,12.912,285480,0
2007-09-21,13.002,13.158,12.912,13.027,200757,0
2007-09-24,13.037,13.101,12.571,12.616,155555,0
2007-09-25,12.501,12.729,12.479,12.708,160729,0
2007-09-26,12.687,13.139,12.531,12.582,210992,0
2007-09-27,12.708,12.94,12.708,12.782,121886,0
2007-09-28,12.823,13.163,12.782,12.957,164686,0
2007-10-01,12.961,13.332,12.957,13.188,134707,0
2007-10-02,13.096,13.104,12.776,13.002,126016,0
2007-10-03,13.139,13.178,12.903,12.981,89297,0
2007-10-04,12.981,13.213,12.744,13.163,124279,0
2007-10-05,13.115,13.442,13.013,13.265,115146,0
2007-10-08,13.255,13.255,13.05,13.139,72133,0
2007-10-09,13.007,13.665,12.981,13.398,208360,0
2007-10-10,13.277,13.63,13.277,13.482,107543,0
2007-10-11,13.506,13.987,13.456,13.528,194678,0
2007-10-12,13.528,13.688,13.169,13.277,353062,0
2007-10-15,13.413,13.528,13.169,13.232,138620,0
2007-10-16,13.188,13.237,13.041,13.163,142313,0
2007-10-17,13.232,13.232,12.687,12.823,176206,0
2007-10-18,12.776,13.683,12.776,13.595,256376,0
2007-10-19,13.551,13.551,12.847,12.922,151876,0
2007-10-22,12.823,12.823,12.552,12.697,109500,0
2007-10-23,12.756,12.981,12.501,12.823,136013,0
2007-10-24,12.776,12.863,12.697,12.729,95379,0
2007-10-25,12.77,12.971,12.77,12.81,140567,0
2007-10-26,12.863,13.343,12.863,13.21,200508,0
2007-10-29,13.325,13.595,13.325,13.482,172078,0
2007-10-30,13.232,13.327,13.096,13.115,89516,0
2007-10-31,13.139,13.482,13.113,13.434,88218,0
2007-11-01,13.298,13.347,12.988,13.078,117972,0
2007-11-02,13.139,13.447,13.007,13.398,98419,0
2007-11-05,12.826,13.378,12.826,13.139,122347,0
2007-11-06,13.429,13.486,13.309,13.391,200536,0
2007-11-07,13.688,13.688,13.347,13.371,185330,0
2007-11-08,13.413,13.688,13.022,13.139,201198,0
2007-11-09,13.139,13.25,12.823,12.823,156006,0
2007-11-12,12.945,12.945,12.092,12.138,318072,0
2007-11-13,12.14,12.227,11.916,12.054,247431,0
2007-11-14,12.534,12.534,12.16,12.321,110153,0
2007-11-15,12.249,12.249,11.859,11.939,124500,0
2007-11-16,11.997,12.359,11.997,12.255,131017,0
2007-11-19,12.34,12.34,11.859,11.883,120366,0
2007-11-20,11.883,12.454,11.883,12.299,142747,0
2007-11-21,12.365,12.365,11.968,12.138,125145,0
2007-11-23,12.445,12.525,12.184,12.489,69875,0
2007-11-26,12.546,12.582,12.348,12.359,110707,0
2007-11-27,12.661,12.661,12.115,12.202,142522,0
2007-11-28,12.227,12.661,12.227,12.454,137100,0
2007-11-29,12.776,12.776,12.281,12.429,87773,0
2007-11-30,12.454,12.454,12.374,12.415,75392,0
2007-12-03,12.38,12.687,12.321,12.501,70171,0
2007-12-04,12.776,12.998,12.479,12.661,75817,0
2007-12-05,12.661,12.77,12.639,12.651,63439,0
2007-12-06,12.479,13.232,12.479,13.21,136883,0
2007-12-07,13.21,13.21,12.885,12.93,71266,0
2007-12-10,13.101,13.169,12.957,12.981,79735,0
2007-12-11,12.957,13.21,12.776,12.776,82564,0
2007-12-12,13.227,13.227,12.826,12.93,94512,0
2007-12-13,12.776,13.232,12.661,12.957,101683,0
2007-12-14,12.687,13.086,12.584,12.801,112977,0
2007-12-17,13.002,13.002,12.365,12.365,70698,0
2007-12-18,12.384,12.516,12.204,12.299,127754,0
2007-12-19,12.308,12.501,12.281,12.41,84735,0
2007-12-20,12.708,12.776,12.41,12.639,90032,0
2007-12-21,12.671,12.883,12.671,12.708,57362,0
2007-12-24,12.993,13.078,12.723,12.877,29655,0
2007-12-26,12.877,13.232,12.872,13.13,46926,0
2007-12-27,12.72,13.319,12.72,12.957,89436,0
2007-12-28,13.027,13.413,13.027,13.232,86321,0
2007-12-31,13.104,13.461,13.104,13.434,51272,0
2008-01-02,13.473,13.665,13.277,13.528,215681,0
2008-01-03,13.714,13.807,13.461,13.714,117982,0
2008-01-04,14.035,14.035,13.347,13.394,105659,0
2008-01-07,13.002,13.779,13.002,13.309,92978,0
2008-01-08,13.595,13.807,13.391,13.576,175172,0
2008-01-09,13.557,13.637,13.371,13.637,109335,0
2008-01-10,13.622,14.038,13.425,13.952,165621,0
2008-01-11,13.921,13.921,13.622,13.74,166048,0
2008-01-14,13.647,14.038,13.347,13.714,124279,0
2008-01-15,13.763,13.763,13.002,13.178,202217,0
2008-01-16,12.76,13.108,12.576,12.705,238311,0
2008-01-17,12.677,12.82,12.41,12.495,143281,0
2008-01-18,12.847,12.847,12.38,12.692,173932,0
2008-01-22,12.066,12.705,12.063,12.697,163597,0
2008-01-23,12.249,12.479,11.968,12.365,128241,0
2008-01-24,12.521,13.277,12.521,13.232,142425,0
2008-01-25,13.232,13.714,13.188,13.255,164903,0
2008-01-28,13.338,13.347,13.104,13.13,121331,0
2008-01-29,13.482,13.551,12.885,12.885,172040,0
2008-01-30,12.912,13.21,12.885,13.017,79929,0
2008-01-31,13.207,13.232,12.832,12.903,89096,0
2008-02-01,12.851,13.21,12.76,12.76,111022,0
2008-02-04,12.842,12.957,12.766,12.912,96684,0
2008-02-05,12.82,12.912,12.705,12.705,80002,0
2008-02-06,12.729,12.729,12.37,12.37,147531,0
2008-02-07,12.424,12.612,12.275,12.516,89726,0
2008-02-08,12.233,12.842,12.233,12.77,95391,0
2008-02-11,12.795,12.945,12.635,12.883,138399,0
2008-02-12,12.927,12.971,12.601,12.801,104301,0
2008-02-13,12.711,12.863,12.521,12.815,131184,0
2008-02-14,12.795,12.927,12.795,12.908,54095,0
2008-02-15,12.885,13.115,12.885,13.007,94233,0
2008-02-19,13.332,13.338,13.163,13.321,89795,0
2008-02-20,13.343,13.49,13.181,13.456,123628,0
2008-02-21,13.508,13.667,13.245,13.25,133494,0
2008-02-22,13.232,13.347,13.113,13.343,75392,0
2008-02-25,13.731,13.731,13.343,13.398,64750,0
2008-02-26,13.42,13.779,13.352,13.74,136999,0
2008-02-27,13.74,14.083,13.702,13.921,160005,0
2008-02-28,13.992,14.243,13.679,14.208,172948,0
2008-02-29,14.014,14.066,13.779,13.885,151805,0
2008-03-03,13.891,14.177,13.891,14.102,169983,0
2008-03-04,14.001,14.154,13.261,13.554,201256,0
2008-03-05,13.394,14.099,13.394,13.825,262014,0
2008-03-06,14.038,14.038,13.672,13.767,122125,0
2008-03-07,13.49,13.8,13.319,13.482,106875,0
2008-03-10,13.302,13.461,13.113,13.115,103219,0
2008-03-11,13.122,13.365,13.086,13.365,89837,0
2008-03-12,13.634,13.634,13.174,13.332,104853,0
2008-03-13,13.355,13.551,13.302,13.425,215527,0
2008-03-14,13.807,13.807,13.122,13.237,107412,0
2008-03-17,13.232,13.232,12.885,12.993,126983,0
2008-03-18,13.002,13.207,12.655,12.661,192717,0
2008-03-19,12.87,12.87,12.329,12.344,364258,0
2008-03-20,12.197,12.223,11.692,11.921,452393,0
2008-03-24,12.304,12.304,11.952,12.204,247239,0
2008-03-25,12.72,12.72,12.155,12.489,152742,0
2008-03-26,12.826,12.826,12.521,12.723,165033,0
2008-03-27,12.998,12.998,12.635,12.661,155779,0
2008-03-28,12.479,12.63,12.424,12.506,84073,0
2008-03-31,12.539,12.552,12.081,12.104,131926,0
2008-04-01,12.16,12.169,11.93,12.149,233562,0
2008-04-02,12.534,12.751,12.16,12.635,192809,0
2008-04-03,12.271,12.774,12.271,12.715,113196,0
2008-04-04,12.566,12.927,12.566,12.919,104943,0
2008-04-07,13.034,13.456,12.961,13.115,157691,0
2008-04-08,13.027,13.122,12.981,12.981,77781,0
2008-04-09,13.115,13.163,12.908,12.981,245435,0
2008-04-10,13.245,13.245,12.877,12.883,187283,0
2008-04-11,12.94,12.981,12.872,12.885,122750,0
2008-04-14,13.181,13.181,12.823,12.908,72564,0
2008-04-15,12.807,13.002,12.807,12.823,161745,0
2008-04-16,12.953,13.521,12.93,13.319,168406,0
2008-04-17,13.571,13.571,13.245,13.332,95590,0
2008-04-18,13.032,13.319,13.032,13.178,156843,0
2008-04-21,13.486,13.506,13.115,13.429,161829,0
2008-04-22,13.438,13.616,13.42,13.447,161380,0
2008-04-23,13.42,13.429,13.113,13.113,152173,0
2008-04-24,13.073,13.115,12.776,12.782,240226,0
2008-04-25,12.779,12.998,12.779,12.971,176146,0
2008-04-28,12.903,13.082,12.903,13.007,173729,0
2008-04-29,12.908,13.139,12.454,12.473,220441,0
2008-04-30,12.44,12.682,12.424,12.646,244436,0
2008-05-01,12.612,12.612,12.365,12.525,282450,0
2008-05-02,12.424,12.76,12.424,12.715,189193,0
2008-05-05,12.606,12.971,12.606,12.94,174287,0
2008-05-06,12.893,13.298,12.893,13.213,223981,0
2008-05-07,13.163,13.245,13.078,13.101,126867,0
2008-05-08,13.013,13.429,13.013,13.429,141724,0
2008-05-09,13.394,13.429,13.283,13.359,124766,0
2008-05-12,13.207,13.438,13.207,13.309,149531,0
2008-05-13,13.255,13.274,13.05,13.269,123479,0
2008-05-14,13.343,13.343,13.092,13.139,116313,0
2008-05-15,13.178,13.42,13.178,13.371,183947,0
2008-05-16,13.371,13.694,13.371,13.694,163480,0
2008-05-19,13.805,13.899,13.694,13.789,302331,0
2008-05-20,13.754,14.089,13.754,14.089,148880,0
2008-05-21,14.24,14.24,14.041,14.045,168041,0
2008-05-22,13.987,14.08,13.819,13.841,153470,0
2008-05-23,13.807,13.952,13.734,13.74,108341,0
2008-05-27,13.672,13.77,13.461,13.521,164659,0
2008-05-28,13.477,13.714,13.468,13.714,55524,0
2008-05-29,13.582,13.66,13.302,13.302,158322,0
2008-05-30,13.302,13.461,13.302,13.456,116728,0
2008-06-02,13.567,13.595,13.442,13.59,123508,0
2008-06-03,13.548,13.576,13.394,13.432,86698,0
2008-06-04,13.302,13.425,13.255,13.277,86907,0
2008-06-05,13.302,13.516,13.163,13.516,145226,0
2008-06-06,13.576,13.774,13.563,13.706,115284,0
2008-06-09,13.805,13.805,13.667,13.754,151050,0
2008-06-10,13.714,13.714,13.255,13.277,95084,0
2008-06-11,13.347,13.391,13.277,13.391,106536,0
2008-06-12,13.373,13.373,12.908,12.945,162924,0
2008-06-13,13.127,13.127,12.925,13.034,89094,0
2008-06-16,13.041,13.277,13.041,13.144,95480,0
2008-06-17,13.384,13.384,13.135,13.227,98773,0
2008-06-18,13.508,13.508,13.169,13.293,79812,0
2008-06-19,13.571,13.576,13.237,13.237,118117,0
2008-06-20,13.343,13.371,13.21,13.319,146526,0
2008-06-23,13.319,13.42,13.255,13.365,96911,0
2008-06-24,13.241,13.45,13.241,13.302,79161,0
2008-06-25,13.544,13.544,13.21,13.274,136899,0
2008-06-26,13.394,13.807,13.378,13.807,196000,0
2008-06-27,13.795,13.841,13.652,13.811,204766,0
2008-06-30,13.811,13.899,13.714,13.749,100531,0
2008-07-01,13.763,13.975,13.763,13.946,89401,0
2008-07-02,13.913,13.913,13.627,13.627,84277,0
2008-07-03,13.655,13.655,13.188,13.398,70922,0
2008-07-07,13.442,13.442,12.981,13.05,132509,0
2008-07-08,12.961,13.174,12.643,12.82,225716,0
2008-07-09,13.061,13.061,12.885,12.927,112739,0
2008-07-10,12.945,13.163,12.885,13.096,113180,0
2008-07-11,13.486,13.807,13.338,13.672,141199,0
2008-07-14,13.946,13.946,13.599,13.71,214665,0
2008-07-15,13.805,13.97,13.135,13.21,174356,0
2008-07-16,13.037,13.163,12.715,12.883,196363,0
2008-07-17,13.456,13.456,12.639,12.639,174619,0
2008-07-18,12.859,12.859,12.63,12.635,111157,0
2008-07-21,12.635,12.883,12.527,12.646,138979,0
2008-07-22,12.87,12.87,12.501,12.601,141994,0
2008-07-23,12.521,12.606,12.268,12.308,206634,0
2008-07-24,12.268,12.468,12.197,12.262,235481,0
2008-07-25,12.415,12.415,11.85,11.984,249416,0
2008-07-28,11.958,12.606,11.958,12.473,188979,0
2008-07-29,12.705,12.705,12.384,12.552,130515,0
2008-07-30,12.454,12.521,12.145,12.491,122629,0
2008-07-31,12.566,12.788,12.516,12.521,99822,0
2008-08-01,12.521,12.584,12.309,12.463,105793,0
2008-08-04,12.612,12.701,11.692,11.733,126636,0
2008-08-05,11.657,11.737,11.506,11.715,192124,0
2008-08-06,11.715,11.737,11.506,11.552,201256,0
2008-08-07,11.715,11.715,11.534,11.616,131619,0
2008-08-08,11.733,11.733,11.24,11.316,244213,0
2008-08-11,11.151,11.259,10.62,10.825,378878,0
2008-08-12,10.685,11.115,10.649,11.047,197863,0
2008-08-13,10.908,11.552,10.844,11.436,206757,0
2008-08-14,11.391,11.701,11.281,11.596,292874,0
2008-08-15,11.596,11.596,11.211,11.269,178331,0
2008-08-18,11.217,11.502,11.217,11.237,177339,0
2008-08-19,11.06,11.206,10.954,11.1,233421,0
2008-08-20,11.477,11.477,11.047,11.217,168752,0
2008-08-21,11.768,12.109,11.506,12.063,159890,0
2008-08-22,11.968,12.054,11.657,11.711,139128,0
2008-08-25,12.076,12.076,11.506,11.506,92683,0
2008-08-26,11.509,11.643,11.34,11.526,154399,0
2008-08-27,11.936,11.936,11.531,11.565,97538,0
2008-08-28,11.776,11.783,11.576,11.783,113742,0
2008-08-29,11.85,11.875,11.692,11.808,55720,0
2008-09-02,11.692,11.692,11.206,11.281,168780,0
2008-09-03,11.278,11.278,10.596,10.829,279156,0
2008-09-04,10.62,10.832,9.873,9.923,525761,0
2008-09-05,9.998,10.17,9.831,10.165,229478,0
2008-09-08,10.529,10.529,9.875,9.967,152303,0
2008-09-09,10.115,10.115,9.086,9.1264,384593,0
2008-09-10,9.0968,9.4239,8.6589,9.0328,395879,0
2008-09-11,8.7378,9.2146,8.6984,9.1828,278984,0
2008-09-12,8.9405,9.817,8.85,9.687,174427,0
2008-09-15,9.4526,9.676,9.2195,9.546,183932,0
2008-09-16,9.2099,9.3339,8.976,9.1618,222830,0
2008-09-17,9.837,10.125,8.996,10.125,419733,0
2008-09-18,10.529,11.047,10.242,10.443,497041,0
2008-09-19,11.41,11.41,9.68,10.379,248187,0
2008-09-22,10.222,11.498,10.222,11.286,366116,0
2008-09-23,11.34,11.34,10.602,11.04,222228,0
2008-09-24,11.077,11.077,10.192,10.242,177383,0
2008-09-25,10.44,10.44,9.3573,9.807,354265,0
2008-09-26,9.927,10.125,9.781,9.891,167211,0
2008-09-29,9.85,10.005,9.4348,9.651,190106,0
2008-09-30,9.621,9.671,9.204,9.2734,194293,0
2008-10-01,9.562,9.562,8.9828,9.2011,215775,0
2008-10-02,8.976,9.0187,8.2859,8.4179,291037,0
2008-10-03,8.4179,8.4787,7.5015,7.5946,386171,0
2008-10-06,6.9312,7.5398,6.5815,6.8122,406321,0
2008-10-07,7.4674,7.4674,5.8684,6.1451,488603,0
2008-10-08,5.7531,6.5757,4.8972,5.7072,1133499,0
2008-10-09,5.5275,6.0296,5.5275,5.7763,310035,0
2008-10-10,5.661,6.2132,5.2608,5.5508,310757,0
2008-10-13,5.5738,6.434,5.4312,6.2132,257533,0
2008-10-14,6.7612,6.8122,6.375,6.4117,299040,0
2008-10-15,5.8222,6.4029,5.8222,5.8457,126857,0
2008-10-16,5.8362,5.8362,5.0632,5.3389,323577,0
2008-10-17,5.2608,5.468,4.9938,5.0672,310393,0
2008-10-20,5.5003,5.5553,4.98,5.4539,233771,0
2008-10-21,5.5968,5.5968,5.1089,5.2928,185645,0
2008-10-22,5.5092,5.514,4.4874,4.6163,370898,0
2008-10-23,4.971,4.9938,4.0044,4.2575,324873,0
2008-10-24,3.8112,4.1514,3.4704,4.0734,404313,0
2008-10-27,4.3725,4.4554,3.866,4.0182,325871,0
2008-10-28,4.4506,4.5336,4.0133,4.506,240062,0
2008-10-29,4.8741,5.3853,4.5799,5.1321,449882,0
2008-10-30,5.6197,5.638,5.1321,5.3761,186399,0
2008-10-31,5.2928,5.7259,5.2928,5.638,206107,0
2008-11-03,6.02,6.2132,5.5922,5.7626,266173,0
2008-11-04,5.7626,6.1451,5.7626,6.0434,263791,0
2008-11-05,5.804,6.1765,5.6289,5.6841,250831,0
2008-11-06,5.9789,5.9789,5.2928,5.477,149998,0
2008-11-07,5.7305,5.9741,5.5233,5.8362,187990,0
2008-11-10,5.9373,6.2369,5.8457,5.8776,202169,0
2008-11-11,5.7208,5.7994,5.1594,5.247,160348,0
2008-11-12,5.1594,5.2928,4.842,4.9755,161538,0
2008-11-13,4.6347,5.1274,4.6025,4.971,196908,0
2008-11-14,4.9571,5.1919,4.925,5.0632,85259,0
2008-11-17,4.971,5.155,4.8328,5.017,93417,0
2008-11-18,5.1089,5.201,4.6993,4.7409,118529,0
2008-11-19,4.6946,4.8881,4.2575,4.2575,193125,0
2008-11-20,4.1794,4.3725,3.6268,3.6364,446892,0
2008-11-21,3.7926,4.6025,3.6819,4.6025,426120,0
2008-11-24,4.971,5.3116,4.6394,5.2928,362388,0
2008-11-25,5.7025,5.8865,4.9022,5.0307,245633,0
2008-11-26,5.1644,5.6337,4.8328,5.514,237614,0
2008-11-28,5.8547,5.8547,5.155,5.7072,131377,0
2008-12-01,5.5689,5.5689,4.6025,4.6025,320765,0
2008-12-02,4.6074,4.7641,4.3725,4.4923,271358,0
2008-12-03,4.5244,4.9432,4.3034,4.925,266231,0
2008-12-04,4.7318,4.9755,4.6715,4.7868,154836,0
2008-12-05,4.7641,4.8328,4.4001,4.6715,144229,0
2008-12-08,4.9755,6.3466,4.879,5.2054,238536,0
2008-12-09,5.4035,5.5092,5.1089,5.3025,170328,0
2008-12-10,5.514,6.048,5.514,5.8913,400194,0
2008-12-11,5.9789,6.2092,5.8913,5.9328,375876,0
2008-12-12,5.7626,5.9835,5.7531,5.9835,154362,0
2008-12-15,6.3889,6.6501,5.9928,6.0113,308990,0
2008-12-16,6.0113,6.2684,5.758,6.1995,218166,0
2008-12-17,6.3287,6.6276,6.1715,6.5075,342428,0
2008-12-18,6.2369,6.4894,6.2132,6.223,206053,0
2008-12-19,6.1451,6.1948,5.758,5.7994,205701,0
2008-12-22,6.094,6.3604,5.8684,5.9835,208814,0
2008-12-23,6.2132,6.2132,5.8133,5.9373,153890,0
2008-12-24,6.0983,6.186,5.7902,5.9236,156957,0
2008-12-26,5.758,6.4388,5.758,6.3935,231950,0
2008-12-29,6.5075,6.6641,6.1765,6.3378,349080,0
2008-12-30,6.2182,6.4388,5.9741,6.0755,231226,0
2008-12-31,6.0342,6.1213,5.7626,6.0296,245397,0
2009-01-02,6.02,6.7989,6.02,6.6501,161840,0
2009-01-05,6.448,6.5951,6.2132,6.2774,240532,0
2009-01-06,6.223,6.6377,6.223,6.5675,224000,0
2009-01-07,6.448,6.6739,6.3156,6.434,173673,0
2009-01-08,6.4624,6.9039,6.4201,6.8634,203947,0
2009-01-09,6.7895,7.2494,6.6739,6.8807,222206,0
2009-01-12,6.6552,7.0648,6.3287,6.3604,253675,0
2009-01-13,6.7989,6.7989,5.9835,6.0755,204956,0
2009-01-14,6.0384,6.1023,5.6891,5.7531,209463,0
2009-01-15,5.7531,5.7531,5.5275,5.7437,323675,0
2009-01-16,6.2092,6.3011,5.896,6.1903,214367,0
2009-01-20,6.1213,6.3287,6.071,6.1903,149604,0
2009-01-21,6.1948,6.2588,6.0571,6.1903,114657,0
2009-01-22,5.9881,6.7655,5.9881,6.7514,261028,0
2009-01-23,6.7479,7.3459,6.7479,7.3188,430708,0
2009-01-26,7.3269,7.6499,6.8337,6.9494,462173,0
2009-01-27,6.9261,7.0155,6.8122,6.9818,175630,0
2009-01-28,6.9039,7.2494,6.9039,7.1345,259692,0
2009-01-29,7.1107,7.5398,6.9959,7.393,271428,0
2009-01-30,7.7706,7.7706,7.3269,7.5702,267764,0
2009-02-02,7.0884,7.2826,6.8122,6.8944,353766,0
2009-02-03,6.8944,6.9904,6.5914,6.7989,199672,0
2009-02-04,6.9602,6.9602,6.5123,6.7112,179315,0
2009-02-05,7.4509,7.4509,6.6696,6.9959,270744,0
2009-02-06,7.3188,7.3188,6.8859,7.1247,183070,0
2009-02-09,7.0286,7.3639,6.9362,7.308,228536,0
2009-02-10,7.166,7.308,6.9039,6.9039,146599,0
2009-02-11,6.8535,7.0884,6.8535,7.042,205950,0
2009-02-12,7.3324,7.3324,6.9362,7.1794,163492,0
2009-02-13,7.0974,7.2729,7.0884,7.175,126910,0
2009-02-17,6.9494,7.3639,6.9494,7.0794,208926,0
2009-02-18,7.0884,7.1709,6.623,6.6924,226399,0
2009-02-19,6.6141,6.687,6.0342,6.085,328899,0
2009-02-20,6.1903,6.5365,5.5275,6.4201,719072,0
2009-02-23,6.5644,6.6977,6.071,6.071,247644,0
2009-02-24,6.1023,6.1255,5.804,5.8823,263984,0
2009-02-25,6.0894,6.0894,5.7531,5.758,218622,0
2009-02-26,5.781,5.9373,5.7164,5.91,126322,0
2009-02-27,5.7437,6.0983,5.6891,5.804,180526,0
2009-03-02,5.6841,5.9236,5.6245,5.6704,227726,0
2009-03-03,5.6749,5.7437,5.4081,5.6197,297569,0
2009-03-04,5.5689,5.8913,5.5689,5.7437,151767,0
2009-03-05,5.7531,5.9741,5.7531,5.905,173576,0
2009-03-06,5.942,5.997,5.8457,5.9741,149742,0
2009-03-09,5.9835,5.9835,5.422,5.6704,190258,0
2009-03-10,5.5415,5.9835,5.537,5.8315,168737,0
2009-03-11,5.7669,6.0894,5.7669,6.0665,168816,0
2009-03-12,5.9696,6.6785,5.9696,6.6552,212669,0
2009-03-13,6.6501,6.6739,6.3975,6.3975,106164,0
2009-03-16,6.481,6.8807,6.4624,6.6051,224883,0
2009-03-17,6.5644,6.6596,6.1715,6.4388,199043,0
2009-03-18,6.3287,6.6501,6.0665,6.6463,183428,0
2009-03-19,6.7387,7.3639,6.6696,7.2998,258411,0
2009-03-20,7.1345,7.313,6.9959,7.0648,218990,0
2009-03-23,7.0689,7.2494,6.8677,6.9494,210811,0
2009-03-24,7.0884,7.0974,6.5815,7.0594,204681,0
2009-03-25,7.0199,7.295,6.9494,7.1293,186117,0
2009-03-26,7.1385,7.2681,6.9039,7.2028,177071,0
2009-03-27,6.9818,7.2028,6.9494,7.1533,166342,0
2009-03-30,6.9362,7.1345,6.9039,6.9494,106149,0
2009-03-31,6.9494,7.2225,6.9039,7.2172,115355,0
2009-04-01,7.0046,7.2866,7.0046,7.2494,131734,0
2009-04-02,7.2826,7.295,6.9261,7.0046,242825,0
2009-04-03,6.9773,7.0884,6.8337,6.9727,153056,0
2009-04-06,6.8173,6.8387,6.2546,6.5033,303472,0
2009-04-07,6.3847,6.8438,6.3847,6.5268,121951,0
2009-04-08,6.5268,6.7428,6.481,6.623,130183,0
2009-04-09,6.6276,6.8301,6.4153,6.4434,240656,0
2009-04-13,6.5075,6.5314,6.3701,6.453,201968,0
2009-04-14,6.5588,6.687,6.3556,6.4579,131534,0
2009-04-15,6.4579,6.5588,6.3514,6.4434,144524,0
2009-04-16,6.5815,6.5815,6.3466,6.3514,160004,0
2009-04-17,6.3514,6.3556,6.0526,6.1255,232610,0
2009-04-20,6.3287,6.5675,5.8729,5.8913,339631,0
2009-04-21,5.8176,6.2092,5.8176,6.0296,170908,0
2009-04-22,5.9835,6.2278,5.9603,6.163,320093,0
2009-04-23,6.3198,6.3935,6.0066,6.0755,436975,0
2009-04-24,6.0434,6.3069,5.9881,6.062,353905,0
2009-04-27,5.9881,6.2966,5.9835,5.9835,299291,0
2009-04-28,5.9835,6.0526,5.8684,5.9649,266966,0
2009-04-29,6.1023,6.3514,5.956,6.0019,318772,0
2009-04-30,5.9696,6.0755,5.7626,5.8913,463177,0
2009-05-01,5.9789,6.2731,5.8457,6.2588,211203,0
2009-05-04,6.3011,6.4982,6.2966,6.375,376741,0
2009-05-05,6.3655,6.4894,6.3069,6.4029,186589,0
2009-05-06,6.4117,6.6463,6.311,6.3847,243755,0
2009-05-07,6.7479,6.7479,6.4201,6.5365,286522,0
2009-05-08,6.476,6.6785,6.476,6.5864,231512,0
2009-05-11,6.6739,6.6739,6.448,6.4894,207803,0
2009-05-12,6.5588,6.6327,6.4117,6.5675,223760,0
2009-05-13,6.5675,6.6327,6.4434,6.453,227955,0
2009-05-14,6.4029,6.609,6.4029,6.5456,186219,0
2009-05-15,6.55,6.5588,6.453,6.453,147280,0
2009-05-18,6.5268,6.6182,6.4434,6.5365,206613,0
2009-05-19,6.5365,6.6825,6.5365,6.6739,281935,0
2009-05-20,6.7112,6.9647,6.6739,6.9647,234333,0
2009-05-21,6.908,7.199,6.8122,7.0837,286811,0
2009-05-22,7.0884,7.2028,6.9602,7.0749,320234,0
2009-05-26,7.0749,7.0749,6.4941,6.7895,487229,0
2009-05-27,6.7479,7.1293,6.7479,6.9494,242029,0
2009-05-28,7.0794,7.2439,6.9545,7.1794,330499,0
2009-05-29,7.1709,7.3507,6.9674,7.0199,405338,0
2009-06-01,7.175,7.3324,7.0244,7.295,405559,0
2009-06-02,7.3639,7.3639,7.042,7.3417,420470,0
2009-06-03,7.393,7.393,6.8173,6.9039,426301,0
2009-06-04,7.0094,7.1107,6.8677,6.9312,430306,0
2009-06-05,6.9674,7.2268,6.7655,6.8807,363437,0
2009-06-08,6.9261,7.0648,6.6825,6.7112,332044,0
2009-06-09,6.8482,6.8482,6.6785,6.8066,369713,0
2009-06-10,6.8721,6.9959,6.8122,6.8173,388198,0
2009-06-11,6.908,6.9602,6.8807,6.9413,424005,0
2009-06-12,7.3729,7.3729,6.8387,6.8482,470721,0
2009-06-15,6.8337,6.9039,6.5588,6.5721,327755,0
2009-06-16,6.5644,6.8122,6.4671,6.4854,365884,0
2009-06-17,6.4671,6.623,6.2038,6.4153,568370,0
2009-06-18,6.4671,6.5588,6.4029,6.4388,399431,0
2009-06-19,6.5213,6.6008,6.448,6.5951,629289,0
2009-06-22,6.6377,6.7202,6.3975,6.4894,458380,0
2009-06-23,6.5555,6.5555,6.3604,6.3801,423544,0
2009-06-24,6.5075,6.5588,6.3069,6.3466,448068,0
2009-06-25,6.4069,6.4117,6.2132,6.3069,536038,0
2009-06-26,6.3701,6.4029,6.2731,6.3011,428203,0
2009-06-29,6.3287,6.3801,6.223,6.2875,330025,0
2009-06-30,6.2774,6.375,6.2326,6.2426,309814,0
2009-07-01,6.3514,6.3975,6.2503,6.3011,339984,0
2009-07-02,6.1948,6.375,6.0571,6.375,343170,0
2009-07-06,6.3327,6.3655,6.1451,6.2038,428949,0
2009-07-07,6.2684,6.2684,6.0296,6.0296,457904,0
2009-07-08,6.0296,6.0755,5.7531,5.781,645991,0
2009-07-09,5.8729,5.9696,5.7947,5.8776,544119,0
2009-07-10,5.8776,6.1543,5.7947,6.0806,405587,0
2009-07-13,6.0156,6.186,5.9512,6.0066,421592,0
2009-07-14,6.0755,6.1166,5.9146,5.9649,590850,0
2009-07-15,6.0665,6.1399,5.956,5.9649,555281,0
2009-07-16,5.9649,6.2684,5.9649,6.2132,283754,0
2009-07-17,6.1948,6.2731,6.1166,6.1678,351081,0
2009-07-20,6.1903,6.375,6.1903,6.2453,693334,0
2009-07-21,6.2644,6.476,6.2644,6.3975,540388,0
2009-07-22,6.4299,6.5365,6.2966,6.4299,537557,0
2009-07-23,6.5268,6.55,6.3975,6.4029,748697,0
2009-07-24,6.481,6.5555,6.4388,6.5172,402683,0
2009-07-27,6.4854,6.5815,6.4854,6.5365,675665,0
2009-07-28,6.5123,6.5721,6.3514,6.541,388284,0
2009-07-29,6.5172,6.5365,6.3287,6.4434,345197,0
2009-07-30,6.434,6.5365,6.4117,6.4388,347922,0
2009-07-31,6.3847,6.541,6.3847,6.4671,578623,0
2009-08-03,6.5588,6.9904,6.541,6.6501,777030,0
2009-08-04,6.6785,6.8807,6.6785,6.7895,392820,0
2009-08-05,6.8807,6.8807,6.6051,6.7428,386001,0
2009-08-06,6.7428,6.8337,6.6977,6.7202,310399,0
2009-08-07,6.7202,6.826,6.609,6.6501,413132,0
2009-08-10,6.6696,6.8337,6.5721,6.6141,277123,0
2009-08-11,6.6825,6.6825,6.5588,6.5815,297746,0
2009-08-12,6.5075,6.6739,6.4671,6.5268,464659,0
2009-08-13,6.5644,6.5815,6.5268,6.5757,376349,0
2009-08-14,6.5815,6.5815,6.453,6.5588,251943,0
2009-08-17,6.4434,6.5365,6.3514,6.3801,249745,0
2009-08-18,6.3801,6.476,6.3604,6.4299,280815,0
2009-08-19,6.3327,6.6416,6.3287,6.6141,260514,0
2009-08-20,6.6416,6.7163,6.5268,6.5864,283352,0
2009-08-21,6.7112,6.7793,6.5864,6.6051,397730,0
2009-08-24,6.6739,6.7112,6.5914,6.6377,393482,0
2009-08-25,6.6825,6.7246,6.609,6.6596,460873,0
2009-08-26,6.6739,6.7428,6.5815,6.6696,224899,0
2009-08-27,6.6924,6.6924,6.5365,6.6008,427458,0
2009-08-28,6.6051,6.6739,6.5951,6.6377,350023,0
2009-08-31,6.623,6.6977,6.5721,6.6641,324207,0
2009-09-01,6.6182,6.7202,6.5588,6.5914,337345,0
2009-09-02,6.6051,6.7895,6.5644,6.7655,814918,0
2009-09-03,6.6051,6.8758,6.6051,6.7281,1119719,0
2009-09-04,6.803,6.8482,6.6416,6.7737,689891,0
2009-09-08,6.8721,7.0936,6.8122,6.9494,852577,0
2009-09-09,7.0594,7.0594,6.9545,6.9959,543632,0
2009-09-10,7.0464,7.0464,6.9773,7.0046,665309,0
2009-09-11,7.042,7.2133,7.042,7.1434,874995,0
2009-09-14,7.0749,7.1936,7.0094,7.175,444636,0
2009-09-15,7.1345,7.2268,7.1151,7.1293,745731,0
2009-09-16,7.1533,7.2494,7.1533,7.184,884335,0
2009-09-17,7.2028,7.4193,7.1892,7.2866,833810,0
2009-09-18,7.3269,7.3879,7.2172,7.2494,472668,0
2009-09-21,7.2028,7.2729,7.1345,7.2268,534398,0
2009-09-22,7.2681,7.308,7.1586,7.184,683465,0
2009-09-23,7.2439,7.4743,7.1434,7.2729,851888,0
2009-09-24,7.3366,7.369,7.0974,7.1533,467912,0
2009-09-25,7.1794,7.1794,6.9959,7.0689,401471,0
2009-09-28,7.1247,7.2225,7.0286,7.042,570553,0
2009-09-29,7.0749,7.1061,7.0199,7.0464,541928,0
2009-09-30,7.05,7.2133,7.0464,7.1247,601640,0
2009-10-01,7.166,7.199,7.0749,7.1026,382933,0
2009-10-02,7.0244,7.0338,6.8807,6.8859,669397,0
2009-10-05,6.9818,6.9862,6.8535,6.9039,860247,0
2009-10-06,6.9727,7.2268,6.9727,7.2268,1523178,0
2009-10-07,7.2546,7.3417,7.2133,7.2546,1150391,0
2009-10-08,7.2729,7.3598,7.2729,7.3034,1100038,0
2009-10-09,7.2897,7.4708,7.2729,7.4467,669902,0
2009-10-12,7.566,7.5946,7.3815,7.393,903108,0
2009-10-13,7.4336,7.4892,7.4009,7.4193,741326,0
2009-10-14,7.4467,7.5211,7.3639,7.4797,694357,0
2009-10-15,7.4509,7.4929,7.3639,7.4423,543636,0
2009-10-16,7.4102,7.4892,7.3639,7.4708,440100,0
2009-10-19,7.5165,7.5534,7.4553,7.4609,703092,0
2009-10-20,7.5211,7.5844,7.4708,7.5844,544596,0
2009-10-21,7.5056,7.6168,7.5056,7.5431,889981,0
2009-10-22,7.5258,7.5431,7.4708,7.5258,491256,0
2009-10-23,7.5844,7.5906,7.5015,7.5211,504056,0
2009-10-26,7.4842,7.5487,7.2729,7.3417,770325,0
2009-10-27,7.295,7.3366,7.0689,7.1586,711817,0
2009-10-28,7.0936,7.1345,6.8807,6.9136,771669,0
2009-10-29,6.9602,7.0388,6.8582,6.9602,1049757,0
2009-10-30,6.9039,7.0046,6.8582,6.9959,626440,0
2009-11-02,7.042,7.0974,6.8859,6.9312,524875,0
2009-11-03,6.8807,7.0286,6.8807,6.9545,1319570,0
2009-11-04,7.0388,7.1709,6.9904,7.1293,799481,0
2009-11-05,7.1794,7.2681,7.1345,7.2268,639060,0
2009-11-06,7.2621,7.3562,7.0689,7.2826,947115,0
2009-11-09,7.3507,7.4467,7.3233,7.4467,1312184,0
2009-11-10,7.4224,7.5258,7.2776,7.5258,792782,0
2009-11-11,7.6398,7.6398,7.4553,7.5015,665401,0
2009-11-12,7.5487,7.5581,7.2729,7.3815,665250,0
2009-11-13,7.4102,7.4467,7.3639,7.4224,291445,0
2009-11-16,7.4929,7.5487,7.4892,7.5015,958038,0
2009-11-17,7.5211,7.6894,7.4968,7.6775,494483,0
2009-11-18,7.6446,7.9065,7.6446,7.8897,975164,0
2009-11-19,7.7918,7.9411,7.6894,7.8699,673939,0
2009-11-20,7.8254,7.8699,7.7,7.7412,565092,0
2009-11-23,7.9154,7.9154,7.7314,7.7546,760823,0
2009-11-24,7.7412,7.8475,7.6446,7.6806,734031,0
2009-11-25,7.7546,7.8056,7.6685,7.7314,710157,0
2009-11-27,7.5487,7.7595,7.4797,7.7,312628,0
2009-11-30,7.7106,7.7508,7.5946,7.6685,527221,0
2009-12-01,7.7314,7.8556,7.6685,7.7546,1044303,0
2009-12-02,7.8095,7.8254,7.6857,7.7738,789398,0
2009-12-03,7.8155,7.9305,7.7838,7.8254,876937,0
2009-12-04,7.8254,7.8254,7.5992,7.6857,781364,0
2009-12-07,7.6129,7.6129,7.4009,7.5487,1218441,0
2009-12-08,7.5344,7.5398,7.4291,7.511,735571,0
2009-12-09,7.4929,7.609,7.4797,7.5398,817393,0
2009-12-10,7.5622,7.609,7.5015,7.5487,661210,0
2009-12-11,7.636,7.636,7.4968,7.5306,537891,0
2009-12-14,7.636,7.636,7.4291,7.4892,847664,0
2009-12-15,7.5211,7.5844,7.4842,7.5702,945535,0
2009-12-16,7.5748,7.6129,7.5211,7.5906,703053,0
2009-12-17,7.5487,7.5796,7.4708,7.4797,520464,0
2009-12-18,7.4797,7.5431,7.4336,7.4743,597582,0
2009-12-21,7.5581,7.6168,7.295,7.3639,857988,0
2009-12-22,7.4193,7.4367,7.3417,7.3815,622838,0
2009-12-23,7.4102,7.4467,7.3598,7.3598,985183,0
2009-12-24,7.4367,7.5398,7.4102,7.511,391355,0
2009-12-28,7.5748,7.5946,7.5211,7.5431,631034,0
2009-12-29,7.5702,7.6041,7.5344,7.5581,416509,0
2009-12-30,7.5622,7.5844,7.511,7.5487,382251,0
2009-12-31,7.5581,7.609,7.4929,7.5165,437598,0
2010-01-04,7.6168,7.631,7.5487,7.631,965084,0
2010-01-05,7.6398,7.7918,7.6208,7.7457,763624,0
2010-01-06,7.7785,7.9065,7.7738,7.8897,1535671,0
2010-01-07,7.9254,7.9532,7.8422,7.9221,634553,0
2010-01-08,7.8972,7.9411,7.88,7.8938,827488,0
2010-01-11,7.9411,8.101,7.9411,8.0553,897040,0
2010-01-12,7.9808,7.9901,7.8747,7.9619,880457,0
2010-01-13,7.9411,7.9619,7.8513,7.88,642128,0
2010-01-14,7.8621,7.9469,7.8621,7.88,603973,0
2010-01-15,7.9065,7.9532,7.8384,7.8699,606801,0
2010-01-19,7.9154,7.9411,7.8699,7.8938,758882,0
2010-01-20,7.8938,7.9619,7.7918,7.8475,739973,0
2010-01-21,7.8254,7.8621,7.5534,7.5946,847030,0
2010-01-22,7.6398,7.6398,7.3188,7.3729,1372055,0
2010-01-25,7.4102,7.4291,7.2305,7.2866,929805,0
2010-01-26,7.313,7.313,7.0749,7.2081,973990,0
2010-01-27,7.1794,7.3366,7.1478,7.2268,1116759,0
2010-01-28,7.295,7.3562,7.0794,7.1345,924573,0
2010-01-29,7.2268,7.2268,7.0094,7.0689,781983,0
2010-02-01,7.0794,7.0884,6.826,7.05,2331148,0
2010-02-02,7.0974,7.2826,7.0286,7.2729,977964,0
2010-02-03,7.2621,7.3879,7.235,7.3879,620396,0
2010-02-04,7.3034,7.3188,7.0199,7.0464,1002264,0
2010-02-05,6.9904,7.2081,6.8337,7.1613,1034521,0
2010-02-08,7.184,7.2826,7.1613,7.199,656861,0
2010-02-09,7.1613,7.3417,7.1533,7.3188,496937,0
2010-02-10,7.2621,7.3639,7.0794,7.3269,432164,0
2010-02-11,7.3639,7.4553,7.2546,7.4467,576977,0
2010-02-12,7.4509,7.5622,7.3188,7.5622,478542,0
2010-02-16,7.5946,7.636,7.4842,7.5487,992886,0
2010-02-17,7.6129,7.6446,7.4797,7.4929,598592,0
2010-02-18,7.5306,7.5581,7.3639,7.3729,754583,0
2010-02-19,7.4224,7.4224,7.2776,7.3366,594620,0
2010-02-22,7.4102,7.4467,7.308,7.3507,640498,0
2010-02-23,7.3769,7.3879,7.2546,7.295,545150,0
2010-02-24,7.2621,7.4797,7.2268,7.4797,611410,0
2010-02-25,7.3879,7.6446,7.3034,7.6398,483629,0
2010-02-26,7.6129,7.7883,7.6129,7.6775,752509,0
2010-03-01,7.6857,7.7706,7.6647,7.7251,839424,0
2010-03-02,7.8155,7.9619,7.7883,7.9619,754436,0
2010-03-03,8.0051,8.0553,7.8848,7.9154,852976,0
2010-03-04,7.9532,8.0252,7.8422,8.0104,501984,0
2010-03-05,8.0104,8.1319,8.0104,8.1319,781735,0
2010-03-08,8.1669,8.2343,8.051,8.1713,654890,0
2010-03-09,8.1465,8.1713,8.101,8.1465,448811,0
2010-03-10,8.1909,8.2023,8.0104,8.0305,636203,0
2010-03-11,8.0124,8.1414,7.9619,8.1414,428978,0
2010-03-12,8.1713,8.2462,8.0961,8.1465,624479,0
2010-03-15,8.1094,8.1319,7.9619,8.0688,439279,0
2010-03-16,8.1578,8.179,8.0553,8.1669,517819,0
2010-03-17,8.1669,8.2757,8.101,8.2176,598934,0
2010-03-18,8.2557,8.2757,8.1146,8.2023,377631,0
2010-03-19,8.2023,8.2557,8.0772,8.1146,423638,0
2010-03-22,8.0731,8.1763,7.8621,8.1763,481400,0
2010-03-23,8.1763,8.2211,8.0961,8.1524,436348,0
2010-03-24,8.1371,8.1823,8.0553,8.101,440788,0
2010-03-25,8.1239,8.1465,7.9619,8.022,476589,0
2010-03-26,8.0171,8.0305,7.9154,8.0104,396536,0
2010-03-29,7.9901,8.1146,7.9901,8.0731,489493,0
2010-03-30,8.0925,8.1146,7.9852,8.0171,332559,0
2010-03-31,8.051,8.1146,7.9852,8.1146,350884,0
2010-04-01,8.1189,8.2176,8.1189,8.2176,360084,0
2010-04-05,8.2176,8.4575,8.2176,8.3774,651927,0
2010-04-06,8.3362,8.4461,8.3312,8.3635,534594,0
2010-04-07,8.3843,8.5611,8.3816,8.5146,840683,0
2010-04-08,8.5058,8.7812,8.4179,8.7812,1336729,0
2010-04-09,8.8656,8.9996,8.8384,8.9667,962195,0
2010-04-12,9.0234,9.1015,8.8817,8.8817,842940,0
2010-04-13,8.8264,8.8982,8.5611,8.7922,865173,0
2010-04-14,8.8544,8.8544,8.5901,8.6823,775987,0
2010-04-15,8.6254,8.7231,8.3993,8.4028,837196,0
2010-04-16,8.3887,8.4283,8.1061,8.2367,1302061,0
2010-04-19,8.179,8.2263,8.0596,8.1061,804879,0
2010-04-20,8.1275,8.2859,8.1275,8.2419,643179,0
2010-04-21,8.2998,8.312,8.2462,8.2653,552602,0
2010-04-22,8.2211,8.2367,8.1578,8.2023,602479,0
2010-04-23,8.2247,8.3635,8.1876,8.2808,927381,0
2010-04-26,8.354,8.4575,8.3362,8.3589,947154,0
2010-04-27,8.3362,8.3816,8.2895,8.3216,895334,0
2010-04-28,8.4081,8.4914,8.3312,8.3731,1036795,0
2010-04-29,8.4575,8.5058,8.3731,8.4134,707787,0
2010-04-30,8.4575,8.4986,8.3816,8.4028,602895,0
2010-05-03,8.439,8.462,8.3033,8.3266,747493,0
2010-05-04,8.3266,8.4179,8.0823,8.1465,908310,0
2010-05-05,8.0596,8.0772,7.5946,7.7412,1995295,0
2010-05-06,7.7546,7.9469,7.4102,7.6685,2504791,0
2010-05-07,7.6685,7.9254,7.6685,7.8254,1629141,0
2010-05-10,8.022,8.2343,7.8699,8.0011,1411157,0
2010-05-11,8.0104,8.2616,8.0011,8.1465,1798623,0
2010-05-12,8.2315,8.3993,8.2315,8.3312,1400583,0
2010-05-13,8.3065,8.3065,8.1189,8.1669,760585,0
2010-05-14,8.2078,8.2176,7.8848,7.9852,886364,0
2010-05-17,7.9619,8.0352,7.7276,7.8192,824299,0
2010-05-18,7.8384,7.8422,7.6398,7.6894,900208,0
2010-05-19,7.6398,7.6647,7.3729,7.566,1117804,0
2010-05-20,7.3769,7.4153,6.9959,7.2305,2157620,0
2010-05-21,6.9773,7.2305,6.9261,7.1195,1343846,0
2010-05-24,7.1794,7.4061,7.1794,7.2998,1154236,0
2010-05-25,7.0094,7.2305,7.0094,7.166,1534729,0
2010-05-26,7.2897,7.3639,7.1345,7.2081,945734,0
2010-05-27,7.3324,7.3976,7.2998,7.3562,1035476,0
2010-05-28,7.4061,7.4674,7.3639,7.4102,1299987,0
2010-06-01,7.4153,7.4674,7.2998,7.2998,899978,0
2010-06-02,7.3562,7.4102,7.2172,7.2897,801329,0
2010-06-03,7.3366,7.3598,7.175,7.2396,846021,0
2010-06-04,7.1709,7.2028,7.0749,7.1345,1027305,0
2010-06-07,7.184,7.184,7.0689,7.1478,1007912,0
2010-06-08,7.1345,7.235,7.0974,7.1586,1100078,0
2010-06-09,7.1936,7.235,7.1107,7.1478,790123,0
2010-06-10,7.1794,7.2439,7.1478,7.1794,1003014,0
2010-06-11,7.1892,7.2776,7.1794,7.2546,1030749,0
2010-06-14,7.235,7.313,7.2133,7.2494,676077,0
2010-06-15,7.2776,7.3507,7.2268,7.3188,1085270,0
2010-06-16,7.2729,7.511,7.2729,7.4797,616228,0
2010-06-17,7.5398,7.5622,7.4102,7.4609,798232,0
2010-06-18,7.5306,7.5906,7.4929,7.566,796676,0
2010-06-21,7.6499,7.6857,7.4797,7.5796,866345,0
2010-06-22,7.566,7.5796,7.4102,7.4553,707231,0
2010-06-23,7.4553,7.5258,7.3188,7.3729,813889,0
2010-06-24,7.3417,7.4193,7.3233,7.3507,741689,0
2010-06-25,7.3639,7.511,7.3233,7.4842,814756,0
2010-06-28,7.4674,7.5015,7.3417,7.393,698675,0
2010-06-29,7.3269,7.3639,7.1794,7.2897,724328,0
2010-06-30,7.2141,7.3375,7.1857,7.2141,857576,0
2010-07-01,7.1478,7.2225,6.8387,6.9818,1273316,0
2010-07-02,7.0199,7.0464,6.8677,6.9136,947974,0
2010-07-06,6.9674,6.9959,6.8807,6.9261,657043,0
2010-07-07,6.9136,7.1247,6.9136,7.1026,812087,0
2010-07-08,7.1385,7.2494,7.0648,7.1345,632212,0
2010-07-09,7.1613,7.2729,7.1613,7.2268,788950,0
2010-07-12,7.2268,7.2569,7.2028,7.235,581720,0
2010-07-13,7.313,7.3417,7.2546,7.2729,943352,0
2010-07-14,7.2439,7.2681,7.1613,7.2569,445777,0
2010-07-15,7.2776,7.2826,7.1533,7.2028,549183,0
2010-07-16,7.1434,7.2133,7.0936,7.1247,479469,0
2010-07-19,7.1195,7.1195,6.9904,7.0094,639352,0
2010-07-20,6.9494,7.0594,6.9494,7.0286,1046705,0
2010-07-21,7.1195,7.166,7.0548,7.0794,525934,0
2010-07-22,7.0936,7.2028,7.0936,7.1794,751628,0
2010-07-23,7.2028,7.295,7.1709,7.2897,496259,0
2010-07-26,7.313,7.3639,7.2729,7.3639,608951,0
2010-07-27,7.393,7.393,7.1936,7.235,606972,0
2010-07-28,7.1936,7.3034,7.1709,7.295,442438,0
2010-07-29,7.3034,7.3562,7.2494,7.2729,772147,0
2010-07-30,7.2439,7.3324,7.235,7.3034,412752,0
2010-08-02,7.3598,7.3976,7.313,7.3598,747042,0
2010-08-03,7.3507,7.4797,7.3507,7.4423,458825,0
2010-08-04,7.4929,7.5534,7.4674,7.5306,657832,0
2010-08-05,7.5487,7.636,7.5165,7.5946,485417,0
2010-08-06,7.5946,7.6398,7.5487,7.6254,512615,0
2010-08-09,7.6588,7.6647,7.5487,7.5946,919521,0
2010-08-10,7.5431,7.6647,7.4842,7.6499,749887,0
2010-08-11,7.6129,7.6129,7.4842,7.5534,649599,0
2010-08-12,7.5306,7.5431,7.4224,7.4708,1253477,0
2010-08-13,7.4367,7.4367,7.3729,7.4102,500046,0
2010-08-16,7.4061,7.4224,7.3269,7.3639,853359,0
2010-08-17,7.4509,7.4509,7.3729,7.4291,923197,0
2010-08-18,7.4553,7.5344,7.3562,7.5258,544276,0
2010-08-19,7.5015,7.566,7.4553,7.4743,562698,0
2010-08-20,7.4674,7.4674,7.3507,7.4367,610173,0
2010-08-23,7.4674,7.4743,7.3562,7.393,839079,0
2010-08-24,7.3598,7.4224,7.2081,7.3639,845618,0
2010-08-25,7.393,7.393,7.2439,7.3598,1155963,0
2010-08-26,7.3815,7.4102,7.295,7.2998,778414,0
2010-08-27,7.3233,7.3598,7.2826,7.3188,1108074,0
2010-08-30,7.3269,7.4061,7.3233,7.369,447313,0
2010-08-31,7.3815,7.4061,7.34,7.3761,945549,0
2010-09-01,7.4009,7.4423,7.3769,7.3815,916982,0
2010-09-02,7.4467,7.566,7.4367,7.5258,765788,0
2010-09-03,7.4892,7.6129,7.4708,7.609,534029,0
2010-09-07,7.5844,7.6647,7.566,7.6588,579679,0
2010-09-08,7.6806,7.6806,7.6041,7.631,912474,0
2010-09-09,7.6499,7.6945,7.6254,7.6894,886801,0
2010-09-10,7.6857,7.7049,7.6535,7.7049,798198,0
2010-09-13,7.7194,7.7655,7.6733,7.7251,782043,0
2010-09-14,7.7106,7.8095,7.6733,7.8015,997771,0
2010-09-15,7.7706,7.8192,7.7106,7.8155,684268,0
2010-09-16,7.8307,7.8384,7.7785,7.7838,642438,0
2010-09-17,7.8015,7.8342,7.7276,7.8155,551250,0
2010-09-20,7.8422,7.8556,7.7883,7.8307,929406,0
2010-09-21,7.8095,7.8972,7.7412,7.8699,548240,0
2010-09-22,7.8747,7.9353,7.8747,7.9254,736589,0
2010-09-23,7.9411,7.9411,7.8699,7.8938,593712,0
2010-09-24,7.9154,7.9411,7.88,7.9096,842477,0
2010-09-27,7.9221,7.9619,7.9154,7.9532,569888,0
2010-09-28,7.9566,7.9667,7.8015,7.9469,817936,0
2010-09-29,7.9532,8.0124,7.9254,8.0124,588738,0
2010-09-30,8.0458,8.0458,7.9387,8.0305,601118,0
2010-10-01,8.0772,8.0772,7.9852,8.051,585527,0
2010-10-04,8.0051,8.0352,7.9221,7.9751,564967,0
2010-10-05,8.0553,8.101,8.0171,8.0458,1335687,0
2010-10-06,8.0772,8.1669,8.0352,8.1465,862019,0
2010-10-07,8.179,8.2123,8.0011,8.0868,1044666,0
2010-10-08,8.1189,8.1763,8.0925,8.1713,672011,0
2010-10-11,8.1909,8.2343,8.1617,8.2343,787033,0
2010-10-12,8.2263,8.2343,8.1189,8.2315,751049,0
2010-10-13,8.2023,8.2653,8.2023,8.2176,1030669,0
2010-10-14,8.2367,8.2653,8.1669,8.2462,567410,0
2010-10-15,8.2123,8.2616,8.1578,8.2616,606077,0
2010-10-18,8.2263,8.2616,8.1909,8.2616,573858,0
2010-10-19,8.1763,8.1909,7.8747,7.9469,1262208,0
2010-10-20,8.0252,8.0252,7.9852,8.0252,1180137,0
2010-10-21,8.0124,8.0925,7.9254,8.0305,790536,0
2010-10-22,8.0731,8.0731,7.9808,8.0553,578132,0
2010-10-25,8.1319,8.1319,8.0553,8.0688,833443,0
2010-10-26,8.0124,8.1239,8.0124,8.1239,589319,0
2010-10-27,8.0925,8.0925,7.9411,8.0305,657751,0
2010-10-28,8.101,8.1371,8.0104,8.0252,793162,0
2010-10-29,8.051,8.1044,7.9918,8.1044,465622,0
2010-11-01,8.1146,8.1713,8.0596,8.1524,580757,0
2010-11-02,8.2123,8.2263,8.1617,8.1763,550983,0
2010-11-03,8.179,8.2078,8.0772,8.1669,646225,0
2010-11-04,8.2557,8.2859,8.2462,8.2557,1866313,0
2010-11-05,8.2937,8.4575,8.2859,8.4541,1059120,0
2010-11-08,8.4575,8.5021,8.4231,8.5021,902256,0
2010-11-09,8.5788,8.5848,8.4028,8.4231,1024371,0
2010-11-10,8.4134,8.4541,8.2211,8.4283,782128,0
2010-11-11,8.3731,8.4787,8.3731,8.462,781330,0
2010-11-12,8.4346,8.4575,8.2367,8.3425,740862,0
2010-11-15,8.3731,8.4461,8.3163,8.3477,540866,0
2010-11-16,8.3635,8.3635,7.9901,8.1094,1411898,0
2010-11-17,8.0688,8.2616,8.0688,8.2176,607679,0
2010-11-18,8.2653,8.3993,8.2653,8.3843,687865,0
2010-11-19,8.3635,8.3843,8.1713,8.3033,686633,0
2010-11-22,8.3312,8.339,8.2859,8.3216,643412,0
2010-11-23,8.354,8.354,8.2616,8.3312,620160,0
2010-11-24,8.3216,8.3731,8.2523,8.2859,719901,0
2010-11-26,8.2757,8.2998,8.2211,8.2937,212203,0
2010-11-29,8.2859,8.2895,8.2023,8.2078,1720272,0
2010-11-30,8.2176,8.2263,8.1909,8.2211,1070478,0
2010-12-01,8.2757,8.3065,8.2419,8.2616,1303605,0
2010-12-02,8.2712,8.354,8.2712,8.354,677184,0
2010-12-03,8.3731,8.4672,8.3589,8.4672,861522,0
2010-12-06,8.4879,8.5848,8.483,8.5575,909197,0
2010-12-07,8.5947,8.676,8.5146,8.5272,987483,0
2010-12-08,8.483,8.5521,8.4028,8.483,499926,0
2010-12-09,8.5111,8.5947,8.4575,8.4986,639994,0
2010-12-10,8.4179,8.5317,8.3843,8.5317,524283,0
2010-12-13,8.5755,8.6679,8.5406,8.5575,911105,0
2010-12-14,8.5788,8.5901,8.462,8.5209,543641,0
2010-12-15,8.5058,8.5611,8.4541,8.5352,888061,0
2010-12-16,8.5584,8.5611,8.4283,8.4887,559024,0
2010-12-17,8.5111,8.5146,8.439,8.4672,483490,0
2010-12-20,8.5146,8.5459,8.439,8.483,690851,0
2010-12-21,8.4914,8.5254,8.4726,8.5146,548951,0
2010-12-22,8.5058,8.5575,8.4787,8.5146,603345,0
2010-12-23,8.5254,8.5716,8.5058,8.5521,405338,0
2010-12-27,8.5611,8.6193,8.4672,8.6136,298844,0
2010-12-28,8.6362,8.6984,8.5755,8.6984,501192,0
2010-12-29,8.7194,8.8621,8.676,8.8394,579670,0
2010-12-30,8.8189,8.8394,8.714,8.7241,438131,0
2010-12-31,8.7551,8.8788,8.7002,8.8732,376664,0
2011-01-03,8.9031,8.9292,8.7922,8.8612,494878,0
2011-01-04,8.7413,8.8004,8.3774,8.5575,1771807,0
2011-01-05,8.4418,8.6498,8.4231,8.5985,797730,0
2011-01-06,8.5985,8.6291,8.4496,8.5058,792935,0
2011-01-07,8.4541,8.5716,8.4283,8.4541,614296,0
2011-01-10,8.4283,8.6037,8.4283,8.5947,554821,0
2011-01-11,8.5755,8.806,8.5755,8.806,1163785,0
2011-01-12,8.7765,8.8346,8.676,8.7922,743920,0
2011-01-13,8.7812,8.7922,8.6886,8.7067,589695,0
2011-01-14,8.676,8.676,8.4541,8.6291,1048344,0
2011-01-18,8.6362,8.6948,8.5901,8.6948,459544,0
2011-01-19,8.7131,8.7231,8.5406,8.5985,637813,0
2011-01-20,8.5058,8.5146,8.354,8.3949,1034018,0
2011-01-21,8.4028,8.5058,8.3635,8.4496,589542,0
2011-01-24,8.4787,8.6102,8.4346,8.4575,744764,0
2011-01-25,8.4418,8.4575,8.2998,8.3816,806891,0
2011-01-26,8.4081,8.6136,8.3425,8.6136,862740,0
2011-01-27,8.5755,8.5901,8.3949,8.4496,1054319,0
2011-01-28,8.4575,8.5254,8.3589,8.5254,949144,0
2011-01-31,8.4461,8.4505,8.3731,8.3905,911893,0
2011-02-01,8.4787,8.5021,8.4028,8.4726,665639,0
2011-02-02,8.4496,8.5901,8.4496,8.5656,639604,0
2011-02-03,8.5848,8.6291,8.5146,8.6291,717793,0
2011-02-04,8.676,8.6886,8.6037,8.6634,610105,0
2011-02-07,8.6788,8.7231,8.6398,8.7231,696391,0
2011-02-08,8.7378,8.7451,8.6788,8.7451,675156,0
2011-02-09,8.6102,8.6886,8.5656,8.6634,579424,0
2011-02-10,8.5909,8.6056,8.5611,8.6056,580370,0
2011-02-11,8.6679,8.6679,8.5317,8.6037,382959,0
2011-02-14,8.6017,8.6948,8.5848,8.6679,737386,0
2011-02-15,8.7131,8.7451,8.6443,8.6823,713613,0
2011-02-16,8.6788,8.7922,8.6788,8.7922,609287,0
2011-02-18,8.9602,8.9602,8.7719,8.8189,605872,0
2011-02-22,8.89,8.89,8.5985,8.6362,1127137,0
2011-02-23,8.6543,8.6886,8.5521,8.6634,1233302,0
2011-02-24,8.6443,8.6984,8.5209,8.6017,757867,0
2011-02-25,8.685,8.685,8.5716,8.6318,635585,0
2011-02-28,8.6282,8.7304,8.6074,8.6679,780625,0
2011-03-01,8.7397,8.7792,8.6634,8.7076,743705,0
2011-03-02,8.7331,8.7422,8.6715,8.6715,628098,0
2011-03-03,8.7294,8.7294,8.676,8.7076,530942,0
2011-03-04,8.7312,8.7598,8.7203,8.7432,485722,0
2011-03-07,8.8216,8.8447,8.6398,8.7413,755272,0
2011-03-08,8.8043,8.8043,8.6506,8.7103,820252,0
2011-03-09,8.7049,8.7159,8.5909,8.6002,853702,0
2011-03-10,8.5442,8.5829,8.4434,8.5039,1044012,0
2011-03-11,8.4672,8.4787,8.4081,8.4231,1647535,0
2011-03-14,8.4231,8.462,8.4231,8.4496,684238,0
2011-03-15,8.3589,8.4081,8.0781,8.354,1506930,0
2011-03-16,8.3425,8.354,8.2295,8.2978,1002505,0
2011-03-17,8.3381,8.3687,8.2428,8.2532,959813,0
2011-03-18,8.3257,8.354,8.2808,8.3354,606304,0
2011-03-21,8.439,8.4461,8.3843,8.4125,958200,0
2011-03-22,8.354,8.581,8.354,8.5764,885611,0
2011-03-23,8.5584,8.5866,8.5361,8.5866,692703,0
2011-03-24,8.6318,8.6966,8.6318,8.6902,776545,0
2011-03-25,8.714,8.7331,8.649,8.714,543203,0
2011-03-28,8.7002,8.7312,8.6506,8.7159,925566,0
2011-03-29,8.6902,8.6902,8.6002,8.6506,733088,0
2011-03-30,8.6805,8.725,8.6733,8.685,563967,0
2011-03-31,8.7387,8.7598,8.6842,8.7497,592967,0
2011-04-01,8.7076,8.7727,8.6833,8.7422,416939,0
2011-04-04,8.7422,8.8088,8.7076,8.7497,498895,0
2011-04-05,8.7513,8.8758,8.7513,8.8724,602305,0
2011-04-06,8.9021,8.9273,8.8695,8.9021,628482,0
2011-04-07,8.8937,8.9612,8.8394,8.85,513557,0
2011-04-08,8.9338,8.9631,8.8853,8.9544,778740,0
2011-04-11,8.949,8.9734,8.8207,8.8982,594711,0
2011-04-12,8.8676,8.8758,8.6498,8.7478,851520,0
2011-04-13,8.7977,8.8171,8.714,8.7588,442019,0
2011-04-14,8.7331,8.7792,8.7039,8.7542,517240,0
2011-04-15,8.7588,8.8282,8.7588,8.8088,365988,0
2011-04-18,8.7076,8.7633,8.6443,8.7422,714324,0
2011-04-19,8.7422,8.7977,8.7241,8.7331,739849,0
2011-04-20,8.8088,8.8797,8.7542,8.8207,927298,0
2011-04-21,8.8326,8.949,8.8326,8.949,602503,0
2011-04-25,8.996,8.996,8.8797,8.918,518811,0
2011-04-26,8.8826,8.9263,8.8052,8.8554,761223,0
2011-04-27,8.8797,8.9396,8.7422,8.9396,529288,0
2011-04-28,8.9451,8.9922,8.8593,8.9451,538215,0
2011-04-29,8.9753,8.9941,8.9432,8.9941,616122,0
2011-05-02,8.949,9.0063,8.8797,8.9225,500393,0
2011-05-03,8.8835,8.9161,8.6886,8.7802,901863,0
2011-05-04,8.7866,8.7866,8.5783,8.7049,1017198,0
2011-05-05,8.5415,8.6435,8.2887,8.409,1739929,0
2011-05-06,8.4744,8.5494,8.4179,8.4744,1587053,0
2011-05-09,8.5272,8.5901,8.494,8.5901,1201333,0
2011-05-10,8.5699,8.6299,8.5494,8.6299,687953,0
2011-05-11,8.6027,8.6235,8.4591,8.5352,1066142,0
2011-05-12,8.5137,8.5137,8.3809,8.4852,970346,0
2011-05-13,8.5173,8.5173,8.2374,8.3292,1179438,0
2011-05-16,8.3137,8.3371,8.2374,8.2625,957411,0
2011-05-17,8.2374,8.2374,8.0561,8.1772,1330572,0
2011-05-18,8.2123,8.3809,8.196,8.3137,1144914,0
2011-05-19,8.3765,8.4028,8.3049,8.4028,684249,0
2011-05-20,8.424,8.4523,8.2582,8.4442,901732,0
2011-05-23,8.394,8.4231,8.3137,8.4231,691928,0
2011-05-24,8.4231,8.4796,8.3843,8.394,872452,0
2011-05-25,8.4081,8.6362,8.3809,8.6136,728391,0
2011-05-26,8.6037,8.7093,8.5601,8.6842,530381,0
2011-05-27,8.714,8.7507,8.6344,8.658,876035,0
2011-05-31,8.7441,8.7792,8.6606,8.6823,796452,0
2011-06-01,8.6902,8.7351,8.6017,8.6362,608038,0
2011-06-02,8.6299,8.6723,8.5173,8.5638,838839,0
2011-06-03,8.5254,8.5584,8.5058,8.5254,615738,0
2011-06-06,8.528,8.6002,8.4707,8.4823,594194,0
2011-06-07,8.4906,8.5201,8.3573,8.3712,1172353,0
2011-06-08,8.3712,8.4179,8.3617,8.4028,525552,0
2011-06-09,8.394,8.4081,8.3284,8.3415,959163,0
2011-06-10,8.3188,8.3774,8.267,8.3102,649603,0
2011-06-13,8.3381,8.354,8.1772,8.235,960433,0
2011-06-14,8.3014,8.3312,8.2582,8.267,948056,0
2011-06-15,8.2625,8.3251,8.1901,8.2834,761450,0
2011-06-16,8.2123,8.236,8.118,8.1531,1184715,0
2011-06-17,8.1593,8.1809,8.0117,8.1071,1353744,0
2011-06-20,8.1071,8.155,8.0772,8.111,945771,0
2011-06-21,8.1738,8.1772,8.1019,8.1155,1634005,0
2011-06-22,8.1248,8.3635,8.1248,8.2921,1019540,0
2011-06-23,8.1848,8.2961,8.0968,8.235,855206,0
2011-06-24,8.2496,8.2903,8.1763,8.1866,518438,0
2011-06-27,8.207,8.207,8.0968,8.1155,1041698,0
2011-06-28,8.1901,8.2123,8.1248,8.1848,1325930,0
2011-06-29,8.267,8.3425,8.2263,8.3056,803007,0
2011-06-30,8.3362,8.4337,8.3216,8.4337,509261,0
2011-07-01,8.3843,8.4762,8.312,8.4762,517847,0
2011-07-05,8.5415,8.6037,8.5415,8.5584,888193,0
2011-07-06,8.5334,8.6354,8.5334,8.6244,600994,0
2011-07-07,8.6543,8.6805,8.6127,8.639,1060956,0
2011-07-08,8.6127,8.685,8.5909,8.6597,759246,0
2011-07-11,8.649,8.6643,8.5531,8.6127,747095,0
2011-07-12,8.6002,8.6002,8.5192,8.5406,1807281,0
2011-07-13,8.6173,8.6597,8.5716,8.6173,1634876,0
2011-07-14,8.6543,8.6643,8.5459,8.6074,721863,0
2011-07-15,8.6282,8.6597,8.6127,8.6282,970142,0
2011-07-18,8.6597,8.7159,8.639,8.7002,1008018,0
2011-07-19,8.6975,8.7497,8.6975,8.7378,846464,0
2011-07-20,8.7441,8.7765,8.7058,8.7661,636132,0
2011-07-21,8.8023,8.8486,8.7561,8.842,836188,0
2011-07-22,8.887,8.9216,8.8207,8.917,709710,0
2011-07-25,8.8965,8.9648,8.8807,8.8862,711212,0
2011-07-26,8.8732,8.9085,8.8115,8.8318,736480,0
2011-07-27,8.8365,8.8965,8.6282,8.6597,900832,0
2011-07-28,8.686,8.7792,8.6127,8.6697,526347,0
2011-07-29,8.6408,8.7085,8.6084,8.6606,675420,0
2011-08-01,8.7312,8.7615,8.6597,8.725,486451,0
2011-08-02,8.7131,8.7708,8.6443,8.6443,760523,0
2011-08-03,8.6902,8.7002,8.5146,8.6723,1152633,0
2011-08-04,8.6543,8.6733,8.207,8.2694,1761978,0
2011-08-05,8.3381,8.3381,7.4224,8.0162,4241656,0
2011-08-08,7.9353,7.9353,7.5398,7.5715,1842368,0
2011-08-09,7.6791,7.8923,7.5588,7.8416,2195858,0
2011-08-10,7.8187,8.0648,7.7752,7.8674,1554497,0
2011-08-11,7.8718,8.0604,7.7604,8.0025,1493367,0
2011-08-12,8.0458,8.0942,7.9624,8.0739,1095119,0
2011-08-15,8.1404,8.1994,8.1311,8.1876,1161544,0
2011-08-16,8.118,8.2256,8.089,8.183,679112,0
2011-08-17,8.2201,8.3599,8.183,8.2462,548268,0
2011-08-18,8.1311,8.1876,8.0553,8.0942,1100894,0
2011-08-19,8.0344,8.1221,7.8416,7.863,1378801,0
2011-08-22,7.8923,8.1275,7.8521,7.8564,1031091,0
2011-08-23,7.8764,8.0252,7.8342,8.0204,1065923,0
2011-08-24,8.0739,8.0781,7.8764,8.0252,762916,0
2011-08-25,8.0204,8.0553,7.8764,7.9624,740846,0
2011-08-26,7.9189,8.0244,7.7785,7.9453,938082,0
2011-08-29,8.0088,8.0781,7.9877,8.0739,625008,0
2011-08-30,8.051,8.2053,8.0295,8.1876,620078,0
2011-08-31,8.2279,8.3216,8.2088,8.2834,721067,0
2011-09-01,8.2419,8.3251,8.0985,8.2305,437243,0
2011-09-02,8.2023,8.2367,8.1172,8.1475,544966,0
2011-09-06,8.1137,8.1679,7.9977,8.1679,565232,0
2011-09-07,8.2088,8.2504,8.142,8.2287,742775,0
2011-09-08,8.2184,8.3354,8.2184,8.2921,573893,0
2011-09-09,8.2582,8.2694,8.1275,8.1772,592080,0
2011-09-12,8.0991,8.1275,7.9676,8.1044,810424,0
2011-09-13,8.0899,8.1275,8.0088,8.0392,912358,0
2011-09-14,8.0697,8.207,7.976,8.0991,630934,0
2011-09-15,8.1593,8.1635,8.0344,8.0748,720377,0
2011-09-16,8.1319,8.1679,8.0781,8.1078,487278,0
2011-09-19,8.0648,8.0697,7.9718,8.0295,515540,0
2011-09-20,8.0748,8.1371,8.0117,8.0204,1012874,0
2011-09-21,8.0025,8.0604,7.8947,7.9189,748096,0
2011-09-22,7.7163,7.7208,7.3459,7.481,2429606,0
2011-09-23,7.3824,7.4031,7.2942,7.3677,1591080,0
2011-09-26,7.3983,7.3983,7.1026,7.2331,2545301,0
2011-09-27,7.4193,7.5002,7.2835,7.3154,2147990,0
2011-09-28,7.3598,7.3947,7.1114,7.1114,1088650,0
2011-09-29,7.2141,7.2676,7.0623,7.1705,990666,0
2011-09-30,7.0655,7.1411,6.9338,6.9608,1474436,0
2011-10-03,6.8877,6.9987,6.5663,6.5857,1773310,0
2011-10-04,6.5041,6.5184,6.1749,6.3667,2241584,0
2011-10-05,6.3929,6.8684,6.3567,6.8363,1308078,0
2011-10-06,6.8766,7.1107,6.8575,7.0765,778478,0
2011-10-07,7.1621,7.1765,7.0046,7.044,836671,0
2011-10-10,7.1765,7.3195,7.112,7.2455,2173406,0
2011-10-11,7.2697,7.5211,7.2006,7.4413,1613701,0
2011-10-12,7.4952,7.5789,7.4718,7.4909,1500837,0
2011-10-13,7.4553,7.5211,7.3445,7.4866,805224,0
2011-10-14,7.6912,7.6912,7.5306,7.6048,945100,0
2011-10-17,7.5732,7.6381,7.5156,7.5351,846463,0
2011-10-18,7.481,7.6579,7.3976,7.5595,1068275,0
2011-10-19,7.5732,7.627,7.4218,7.4682,798773,0
2011-10-20,7.4718,7.4909,7.3639,7.4616,726910,0
2011-10-21,7.5417,7.6103,7.4766,7.5101,709517,0
2011-10-24,7.5595,7.609,7.5493,7.5789,1200863,0
2011-10-25,7.5487,7.7314,7.5431,7.7145,1128308,0
2011-10-26,7.7951,7.8307,7.6631,7.8307,1059259,0
2011-10-27,7.9378,8.0025,7.9113,7.928,1524184,0
2011-10-28,7.9221,8.0756,7.8726,8.0401,736593,0
2011-10-31,7.9445,8.038,7.8965,7.9619,579088,0
2011-11-01,7.7269,7.8513,7.6815,7.7918,824590,0
2011-11-02,7.918,7.9378,7.7851,7.8087,1200423,0
2011-11-03,7.8882,7.9519,7.8416,7.9326,662824,0
2011-11-04,7.9065,7.9816,7.8173,7.976,483550,0
2011-11-07,8.0025,8.101,8.0025,8.085,929106,0
2011-11-08,8.0756,8.2108,8.0756,8.2053,1094881,0
2011-11-09,8.1027,8.1414,7.976,7.9986,1085309,0
2011-11-10,8.0968,8.1635,7.9519,8.0486,801507,0
2011-11-11,8.0798,8.1155,7.9709,7.9709,1293571,0
2011-11-14,7.9519,8.0706,7.9519,8.0662,746787,0
2011-11-15,8.0706,8.1103,8.0162,8.0706,735737,0
2011-11-16,8.0344,8.1568,8.0204,8.0467,532599,0
2011-11-17,8.0401,8.0401,7.8965,7.9221,1245909,0
2011-11-18,7.9667,7.9986,7.8227,7.8726,1172792,0
2011-11-21,7.8025,7.889,7.6798,7.7883,1243605,0
2011-11-22,7.8682,7.8965,7.6295,7.6499,2228788,0
2011-11-23,7.6192,7.6398,7.5358,7.5852,851424,0
2011-11-25,7.5581,7.5581,7.4525,7.4631,844673,0
2011-11-28,7.6192,7.6606,7.4914,7.5358,1794755,0
2011-11-29,7.5604,7.6103,7.5358,7.5852,904368,0
2011-11-30,7.7778,7.8392,7.7269,7.7412,2120390,0
2011-12-01,7.7516,7.9326,7.7516,7.9065,1100389,0
2011-12-02,8.0034,8.0117,7.9221,7.9475,982027,0
2011-12-05,7.9986,8.022,7.9271,7.9519,1210418,0
2011-12-06,7.9667,8.0252,7.9475,8.0034,1060686,0
2011-12-07,8.0117,8.0418,7.9566,8.0034,878489,0
2011-12-08,7.9816,7.9816,7.8335,7.9221,1041650,0
2011-12-09,7.9609,7.9667,7.8938,7.8938,670520,0
2011-12-12,7.8335,7.8466,7.6775,7.7428,1073124,0
2011-12-13,7.7563,7.8173,7.6168,7.6375,986441,0
2011-12-14,7.5527,7.5876,7.307,7.363,2210610,0
2011-12-15,7.4085,7.483,7.2422,7.2422,1646825,0
2011-12-16,7.3274,7.4031,7.2681,7.3815,1037298,0
2011-12-19,7.3677,7.3879,7.1931,7.2276,977664,0
2011-12-20,7.2918,7.4031,7.2918,7.3383,1163939,0
2011-12-21,7.3574,7.363,7.1779,7.2089,1378191,0
2011-12-22,7.2133,7.3383,7.1931,7.307,1075025,0
2011-12-23,7.3179,7.3677,7.1982,7.2569,1130904,0
2011-12-27,7.2331,7.2422,7.0675,7.1276,1796094,0
2011-12-28,7.1084,7.1172,6.9274,6.9538,1888589,0
2011-12-29,6.908,7.0023,6.8728,6.9674,1835646,0
2011-12-30,6.9538,7.1533,6.9538,7.0478,1652377,0
2012-01-03,7.2133,7.4031,7.1982,7.3976,1087807,0
2012-01-04,7.4727,7.4921,7.253,7.4631,1111787,0
2012-01-05,7.4631,7.5384,7.3677,7.5021,1105837,0
2012-01-06,7.5021,7.5487,7.4921,7.4921,878789,0
2012-01-09,7.5063,7.6035,7.5021,7.6035,835941,0
2012-01-10,7.7269,7.7563,7.6631,7.7516,1005318,0
2012-01-11,7.6912,7.762,7.6678,7.7428,1171545,0
2012-01-12,7.6733,7.7516,7.6035,7.6678,894504,0
2012-01-13,7.581,7.6262,7.5063,7.6081,788034,0
2012-01-17,7.6678,7.6775,7.6035,7.6035,798297,0
2012-01-18,7.6262,7.7079,7.5922,7.6912,700518,0
2012-01-19,7.6866,7.7778,7.6815,7.7428,735552,0
2012-01-20,7.7079,7.768,7.7079,7.7269,511271,0
2012-01-23,7.7475,7.8726,7.7475,7.8513,641692,0
2012-01-24,7.8335,7.8564,7.768,7.8513,794897,0
2012-01-25,7.8288,7.9271,7.8015,7.9021,1295684,0
2012-01-26,7.9475,8.0612,7.9378,7.9566,1205598,0
2012-01-27,7.9475,8.1119,7.9475,8.057,794249,0
2012-01-30,8.0117,8.1585,7.9918,8.1585,756019,0
2012-01-31,8.1909,8.2343,8.101,8.1524,1058112,0
2012-02-01,8.1848,8.1901,8.1212,8.1311,988146,0
2012-02-02,8.1414,8.1848,8.1212,8.1635,747910,0
2012-02-03,8.1772,8.24,8.173,8.2334,876177,0
2012-02-06,8.2184,8.24,8.1901,8.24,750809,0
2012-02-07,8.24,8.2782,8.1901,8.2557,822092,0
2012-02-08,8.2616,8.2834,8.1809,8.2367,780069,0
2012-02-09,8.2557,8.2834,8.1901,8.2279,968435,0
2012-02-10,8.1311,8.1414,8.0529,8.0722,995537,0
2012-02-13,8.1268,8.1475,8.0314,8.0612,652012,0
2012-02-14,8.0612,8.0868,8.0171,8.0868,551862,0
2012-02-15,8.1071,8.1268,8.0034,8.0117,616609,0
2012-02-16,7.9867,8.0418,7.9378,8.0117,1109685,0
2012-02-17,8.0088,8.0612,7.9667,8.0486,687710,0
2012-02-21,8.0529,8.1268,8.0486,8.0815,1006430,0
2012-02-22,8.1172,8.2279,8.0815,8.1848,996668,0
2012-02-23,8.2279,8.2661,8.2023,8.2661,1069932,0
2012-02-24,8.2887,8.3112,8.2616,8.2887,802306,0
2012-02-27,8.2729,8.2834,8.1848,8.2661,634400,0
2012-02-28,8.2921,8.3014,8.2229,8.2229,763743,0
2012-02-29,8.2601,8.3163,8.1414,8.1985,1212481,0
2012-03-01,8.2184,8.3163,8.2023,8.297,687309,0
2012-03-02,8.3145,8.3145,8.179,8.2428,815201,0
2012-03-05,8.2229,8.24,8.0925,8.1414,885086,0
2012-03-06,8.063,8.0831,7.9619,8.0171,1117292,0
2012-03-07,8.0171,8.027,7.9619,7.9996,729295,0
2012-03-08,8.027,8.0942,7.9927,8.089,1156725,0
2012-03-09,8.0772,8.1268,8.0722,8.0815,747344,0
2012-03-12,8.0868,8.0968,8.0361,8.0418,585865,0
2012-03-13,8.0529,8.1679,8.0529,8.1585,945669,0
2012-03-14,8.0612,8.0722,7.9519,7.9609,1103858,0
2012-03-15,7.9609,7.9918,7.9445,7.9667,743169,0
2012-03-16,7.9566,8.0925,7.9566,8.0679,676293,0
2012-03-19,8.0868,8.1414,8.0679,8.1172,563754,0
2012-03-20,8.0679,8.0679,7.9867,7.9867,957311,0
2012-03-21,8.0088,8.0529,7.976,8.0314,554620,0
2012-03-22,7.9816,7.9918,7.863,7.8965,748286,0
2012-03-23,7.9378,8.0739,7.9378,8.027,846997,0
2012-03-26,8.0925,8.1679,8.0722,8.1679,948471,0
2012-03-27,8.173,8.1901,8.0722,8.0722,763831,0
2012-03-28,8.0722,8.0722,7.9378,8.0088,779022,0
2012-03-29,7.9445,8.0361,7.9271,8.0088,689508,0
2012-03-30,8.0418,8.0925,8.022,8.0722,487221,0
2012-04-02,8.0418,8.1311,7.9918,8.1172,761939,0
2012-04-03,8.118,8.1239,8.0124,8.022,692062,0
2012-04-04,7.9566,8.0004,7.917,7.9726,903731,0
2012-04-05,7.9485,7.9893,7.8718,7.8882,793098,0
2012-04-09,7.8674,7.8938,7.7402,7.8408,642576,0
2012-04-10,7.8621,7.8938,7.767,7.7909,683986,0
2012-04-11,7.8564,7.9271,7.8564,7.9065,619100,0
2012-04-12,7.8938,8.1328,7.8408,8.089,941716,0
2012-04-13,8.038,8.0537,7.9676,7.9877,508413,0
2012-04-16,8.0041,8.0328,7.8674,7.8965,652732,0
2012-04-17,7.9387,8.0112,7.917,7.9893,484969,0
2012-04-18,7.9445,7.9826,7.9271,7.9326,423124,0
2012-04-19,7.9619,8.0502,7.9378,7.9475,487022,0
2012-04-20,7.9676,8.0328,7.9445,7.9524,394217,0
2012-04-23,7.8938,7.9996,7.8374,7.9619,824084,0
2012-04-24,7.9619,8.027,7.9475,8.0171,464211,0
2012-04-25,8.0434,8.0781,7.9996,8.0688,482340,0
2012-04-26,8.0434,8.1388,8.0434,8.1239,432574,0
2012-04-27,8.1635,8.173,8.1256,8.1635,482927,0
2012-04-30,8.1328,8.179,8.0991,8.1713,563648,0
2012-05-01,8.1772,8.2088,8.1352,8.1635,785048,0
2012-05-02,8.118,8.1601,8.0781,8.0831,511019,0
2012-05-03,8.1019,8.1019,7.937,7.9936,892989,0
2012-05-04,7.9893,7.9893,7.7655,7.8095,1516069,0
2012-05-07,7.7891,7.7951,7.6477,7.6525,1371780,0
2012-05-08,7.6975,7.6975,7.4595,7.4595,2146992,0
2012-05-09,7.3755,7.3755,7.2013,7.2689,3058343,0
2012-05-10,7.335,7.387,7.3034,7.3807,1432374,0
2012-05-11,7.2875,7.3887,7.2875,7.3574,1051366,0
2012-05-14,7.2826,7.3431,7.1607,7.1743,1147626,0
2012-05-15,7.1849,7.1952,6.9624,6.9659,1535591,0
2012-05-16,6.9766,7.0837,6.8951,6.9465,1360829,0
2012-05-17,7.0125,7.1395,6.9298,7.0478,1373051,0
2012-05-18,7.1127,7.1794,6.9713,6.9965,1261569,0
2012-05-21,7.0331,7.0787,6.9298,7.0623,1333205,0
2012-05-22,7.0735,7.1607,7.0514,7.0735,1255604,0
2012-05-23,7.0478,7.1092,6.9965,7.1092,2264859,0
2012-05-24,7.1952,7.2356,7.0987,7.1233,879394,0
2012-05-25,7.1613,7.2124,7.104,7.1247,934038,0
2012-05-29,7.1743,7.2109,7.104,7.145,1405442,0
2012-05-30,7.0943,7.0943,7.0331,7.0388,892856,0
2012-05-31,7.0623,7.0623,6.9624,6.9659,1124533,0
2012-06-01,6.903,7.0514,6.8988,6.9959,2321115,0
2012-06-04,6.991,7.0226,6.8438,6.9159,1520044,0
2012-06-05,6.9204,6.9405,6.8837,6.9153,1076639,0
2012-06-06,7.0082,7.2934,6.9971,7.081,1406723,0
2012-06-07,7.127,7.2934,7.044,7.0493,958304,0
2012-06-08,7.0226,7.042,6.9608,7.0117,1065237,0
2012-06-11,7.0675,7.104,6.9448,6.9448,885404,0
2012-06-12,6.9809,7.0574,6.9448,7.0574,1095477,0
2012-06-13,7.0943,7.0987,6.9904,6.9904,1469039,0
2012-06-14,7.042,7.0574,6.9959,7.0574,1199320,0
2012-06-15,7.042,7.0675,7.0322,7.0322,689659,0
2012-06-18,7.0226,7.0943,7.0061,7.0169,836906,0
2012-06-19,7.0472,7.2276,7.0472,7.1861,994233,0
2012-06-20,7.1613,7.1861,7.0837,7.1402,892189,0
2012-06-21,7.1092,7.1137,6.9809,7.0061,1076833,0
2012-06-22,7.0396,7.1114,6.9204,6.9347,1453278,0
2012-06-25,6.9136,6.9136,6.8109,6.841,1490180,0
2012-06-26,6.8634,6.8634,6.7591,6.8164,924320,0
2012-06-27,6.8468,6.903,6.7793,6.8319,882894,0
2012-06-28,6.769,6.769,6.6818,6.7281,1182070,0
2012-06-29,6.9136,6.9289,6.8512,6.8937,1245434,0
2012-07-02,6.8937,6.9448,6.8356,6.9196,917481,0
2012-07-03,6.9696,7.0574,6.9654,7.0382,1054481,0
2012-07-05,6.987,7.1327,6.987,7.1066,847292,0
2012-07-06,7.0923,7.0964,6.9971,7.0648,927602,0
2012-07-09,7.044,7.081,6.9766,7.0193,1286004,0
2012-07-10,7.0765,7.0923,6.9465,6.9971,847964,0
2012-07-11,6.9766,6.9919,6.9247,6.9247,944577,0
2012-07-12,6.8721,7.0346,6.8216,6.8468,2070100,0
2012-07-13,6.8837,6.9204,6.8684,6.8684,1316009,0
2012-07-16,6.8837,6.8994,6.8512,6.8575,1119743,0
2012-07-17,6.8994,6.8994,6.8157,6.8319,1009697,0
2012-07-18,6.841,6.8684,6.8216,6.8684,927201,0
2012-07-19,6.877,6.9039,6.8468,6.8468,1304479,0
2012-07-20,6.8356,6.9247,6.8216,6.9087,815219,0
2012-07-23,6.8216,6.8937,6.8216,6.8937,947574,0
2012-07-24,6.9087,6.9713,6.8052,6.8102,1169282,0
2012-07-25,6.8575,6.8994,6.8512,6.8884,1096053,0
2012-07-26,6.9659,6.9809,6.9247,6.9567,943531,0
2012-07-27,6.9919,7.0244,6.9713,6.9971,1472486,0
2012-07-30,7.0244,7.087,7.0244,7.0648,1466187,0
2012-07-31,7.0923,7.127,7.0765,7.127,1561442,0
2012-08-01,7.1382,7.1434,7.0535,7.0648,1252179,0
2012-08-02,7.044,7.0765,6.9766,7.0082,1186401,0
2012-08-03,7.081,7.1382,7.0706,7.1217,1113066,0
2012-08-06,7.1217,7.1434,7.1066,7.1166,1167011,0
2012-08-07,7.1485,7.2217,7.1434,7.1698,1934637,0
2012-08-08,7.1539,7.247,7.1539,7.2217,1293254,0
2012-08-09,7.2006,7.289,7.2006,7.2409,2206910,0
2012-08-10,7.2521,7.3138,7.2268,7.3138,1374143,0
2012-08-13,7.3569,7.3976,7.3255,7.3407,2480167,0
2012-08-14,7.3709,7.3976,7.3507,7.3755,2122604,0
2012-08-15,7.4031,7.5398,7.3938,7.5021,1184513,0
2012-08-16,7.5446,7.6902,7.5021,7.5297,2297861,0
2012-08-17,7.3938,7.4875,7.3026,7.34,2931522,0
2012-08-20,7.3246,7.3289,7.235,7.2841,1650943,0
2012-08-21,7.2784,7.3879,7.2784,7.34,1614523,0
2012-08-22,7.3346,7.3976,7.267,7.3807,1154801,0
2012-08-23,7.4718,7.4718,7.34,7.3976,1781213,0
2012-08-24,7.4031,7.4446,7.3755,7.3879,1455964,0
2012-08-27,7.4193,7.5805,7.3879,7.4031,1127319,0
2012-08-28,7.4136,7.4446,7.4031,7.439,939119,0
2012-08-29,7.4343,7.439,7.3607,7.3669,915639,0
2012-08-30,7.3669,7.3669,7.3195,7.3607,998902,0
2012-08-31,7.4193,7.4193,7.3459,7.3709,1162518,0
2012-09-04,7.4085,7.4085,7.3755,7.3807,1273929,0
2012-09-05,7.4031,7.4718,7.3879,7.3976,1191225,0
2012-09-06,7.4343,7.4718,7.4295,7.45,1337596,0
2012-09-07,7.4914,7.5243,7.482,7.4968,2149701,0
2012-09-10,7.5063,7.6035,7.5021,7.5978,1488949,0
2012-09-11,7.6129,7.6544,7.566,7.6035,1786897,0
2012-09-12,7.6398,7.6663,7.555,7.6446,916382,0
2012-09-13,7.6553,7.7201,7.5805,7.7201,2341939,0
2012-09-14,7.7508,7.767,7.733,7.7394,1930588,0
2012-09-17,7.733,7.7883,7.7089,7.7261,1073834,0
2012-09-18,7.744,7.7988,7.733,7.7988,1202800,0
2012-09-19,7.8034,7.8147,7.7731,7.8034,1822985,0
2012-09-20,7.7988,7.8073,7.733,7.7927,853059,0
2012-09-21,7.8254,7.863,7.7988,7.7988,1584386,0
2012-09-24,7.767,7.7883,7.6866,7.7201,1295927,0
2012-09-25,7.7281,7.7883,7.6815,7.6975,1506833,0
2012-09-26,7.6352,7.6725,7.4962,7.5604,1612924,0
2012-09-27,7.5914,7.6278,7.5654,7.6081,1369811,0
2012-09-28,7.5805,7.6446,7.5748,7.6278,799737,0
2012-10-01,7.6615,7.7145,7.6615,7.7089,1202776,0
2012-10-02,7.7089,7.7281,7.6553,7.6815,996181,0
2012-10-03,7.7089,7.7201,7.6725,7.7201,1054819,0
2012-10-04,7.7394,7.7394,7.6866,7.7281,1352104,0
2012-10-05,7.733,7.733,7.6769,7.6912,1090687,0
2012-10-08,7.6815,7.6866,7.6553,7.6663,797316,0
2012-10-09,7.6815,7.6975,7.6183,7.6183,1029448,0
2012-10-10,7.6278,7.6769,7.6035,7.6499,909344,0
2012-10-11,7.6769,7.7281,7.6769,7.6866,819515,0
2012-10-12,7.7261,7.7261,7.6398,7.6866,914397,0
2012-10-15,7.6866,7.7288,7.4517,7.6344,930672,0
2012-10-16,7.6725,7.7034,7.6655,7.6912,1289998,0
2012-10-17,7.6806,7.7402,7.6655,7.7288,1135496,0
2012-10-18,7.7201,7.7402,7.6912,7.7089,689028,0
2012-10-19,7.6866,7.7089,7.5852,7.6035,975282,0
2012-10-22,7.6035,7.6725,7.574,7.6725,472781,0
2012-10-23,7.5796,7.5969,7.5101,7.5852,915067,0
2012-10-24,7.5969,7.6499,7.5322,7.5322,846171,0
2012-10-25,7.6129,7.6389,7.5487,7.5487,863036,0
2012-10-26,7.574,7.5796,7.522,7.5487,717193,0
2012-10-31,7.5588,7.5852,7.5384,7.5543,747463,0
2012-11-01,7.574,7.6129,7.5543,7.5852,759704,0
2012-11-02,7.5852,7.5914,7.4943,7.5322,958140,0
2012-11-05,7.5165,7.5322,7.4995,7.5101,934829,0
2012-11-06,7.4995,7.5272,7.4995,7.5101,1233212,0
2012-11-07,7.5047,7.5165,7.3238,7.446,1901629,0
2012-11-08,7.4245,7.4788,7.3993,7.4413,938803,0
2012-11-09,7.4313,7.4788,7.4093,7.4093,1009791,0
2012-11-12,7.4245,7.4727,7.4153,7.4727,965920,0
2012-11-13,7.4407,7.4571,7.3338,7.3562,1106079,0
2012-11-14,7.3562,7.3807,6.8109,6.8535,4483461,0
2012-11-15,6.7621,6.8164,6.375,6.7088,5188422,0
2012-11-16,6.7505,6.9567,6.6707,6.9567,1778683,0
2012-11-19,7.112,7.2742,7.0478,7.2742,1877420,0
2012-11-20,7.253,7.295,7.0639,7.112,1039593,0
2012-11-21,7.112,7.1817,7.0863,7.166,657055,0
2012-11-23,7.1931,7.2742,7.166,7.2689,415470,0
2012-11-26,7.2569,7.2689,7.1817,7.2569,865602,0
2012-11-27,7.253,7.253,7.166,7.1765,697937,0
2012-11-28,7.0964,7.166,7.0382,7.1568,870399,0
2012-11-29,7.1869,7.215,7.1395,7.199,611217,0
2012-11-30,7.2094,7.2409,7.1395,7.1765,627793,0
2012-12-03,7.1931,7.2208,7.0426,7.112,597789,0
2012-12-04,7.0863,7.1345,7.0478,7.0478,715250,0
2012-12-05,7.0581,7.112,7.0218,7.0218,814743,0
2012-12-06,7.0478,7.0518,6.9456,6.9935,1222533,0
2012-12-07,7.0155,7.0863,6.9727,7.0038,715406,0
2012-12-10,7.0426,7.0923,7.0322,7.0803,686601,0
2012-12-11,7.112,7.1345,7.0218,7.1026,1063750,0
2012-12-12,7.1066,7.1402,7.042,7.0574,1310932,0
2012-12-13,7.0213,7.0689,6.9326,6.9616,1143309,0
2012-12-14,6.9616,6.9928,6.9269,6.9818,715494,0
2012-12-17,6.9928,7.0267,6.9385,6.9713,1147962,0
2012-12-18,6.9551,7.0213,6.8899,6.9659,1449402,0
2012-12-19,6.9441,6.987,6.9116,6.9116,1119074,0
2012-12-20,6.9174,6.987,6.9008,6.9818,1774609,0
2012-12-21,6.8343,7.0155,6.8343,6.9766,1481015,0
2012-12-24,6.9385,7.0155,6.9385,6.9616,517706,0
2012-12-26,6.9766,7.0155,6.9223,6.9326,906095,0
2012-12-27,6.9269,6.9818,6.9051,6.9326,942382,0
2012-12-28,6.9051,6.9616,6.8634,6.8728,1301661,0
2012-12-31,6.8845,6.9616,6.8512,6.9616,1452975,0
2013-01-02,7.0267,7.2268,7.0267,7.2268,1620904,0
2013-01-03,7.2109,7.2584,7.1402,7.1402,1040396,0
2013-01-04,7.112,7.1885,7.1026,7.1885,919070,0
2013-01-07,7.1885,7.1998,7.1517,7.1718,743443,0
2013-01-08,7.1936,7.2322,7.1613,7.2322,741939,0
2013-01-09,7.2322,7.2707,7.2268,7.2584,637615,0
2013-01-10,7.2866,7.4061,7.2422,7.4061,1176610,0
2013-01-11,7.4283,7.45,7.3466,7.4336,1046310,0
2013-01-14,7.4695,7.4909,7.3976,7.4509,671593,0
2013-01-15,7.4351,7.4735,7.4193,7.4571,549221,0
2013-01-16,7.4509,7.4631,7.4193,7.4571,429971,0
2013-01-17,7.4631,7.5056,7.4136,7.5056,759106,0
2013-01-18,7.5344,7.5455,7.4695,7.5236,923707,0
2013-01-22,7.4952,7.5344,7.4407,7.5297,893478,0
2013-01-23,7.5236,7.55,7.5118,7.5344,785724,0
2013-01-24,7.5118,7.5567,7.4407,7.4909,972307,0
2013-01-25,7.4952,7.5344,7.4023,7.4509,844276,0
2013-01-28,7.4509,7.4509,7.2546,7.2653,1370262,0
2013-01-29,7.237,7.3737,7.237,7.3737,863541,0
2013-01-30,7.4193,7.4509,7.3737,7.3864,764108,0
2013-01-31,7.3864,7.4085,7.3431,7.4023,621620,0
2013-02-01,7.4509,7.4571,7.3864,7.4193,720356,0
2013-02-04,7.3976,7.4407,7.3792,7.4136,659294,0
2013-02-05,7.4231,7.4571,7.4023,7.4351,658114,0
2013-02-06,7.4304,7.446,7.4136,7.4351,524183,0
2013-02-07,7.4509,7.4509,7.4136,7.446,667956,0
2013-02-08,7.4407,7.4631,7.3639,7.4023,1018049,0
2013-02-11,7.3792,7.4136,7.3026,7.3425,977975,0
2013-02-12,7.313,7.3921,7.313,7.353,729470,0
2013-02-13,7.3639,7.3921,7.313,7.3358,681012,0
2013-02-14,7.3201,7.3737,7.313,7.3358,750117,0
2013-02-15,7.2911,7.3299,7.0698,7.1419,2122356,0
2013-02-19,7.1188,7.1419,6.9919,7.042,1998539,0
2013-02-20,6.9654,6.9919,6.5823,6.6161,4562967,0
2013-02-21,6.677,6.7707,6.6715,6.7541,1868241,0
2013-02-22,6.7945,6.86,6.7707,6.815,1082321,0
2013-02-25,6.86,6.9209,6.8319,6.8426,1240952,0
2013-02-26,6.8714,6.8813,6.815,6.8714,850683,0
2013-02-27,6.8426,6.9153,6.8426,6.9153,753950,0
2013-02-28,6.893,6.9087,6.8363,6.8656,964095,0
2013-03-01,6.8714,6.8714,6.7882,6.8265,864627,0
2013-03-04,6.821,6.8319,6.7379,6.7591,1001009,0
2013-03-05,6.8265,6.8426,6.7945,6.8363,921274,0
2013-03-06,6.8535,6.9153,6.821,6.9153,982119,0
2013-03-07,6.893,7.003,6.893,6.9809,859532,0
2013-03-08,7.0088,7.0213,6.9602,7.0155,1001098,0
2013-03-11,7.042,7.0639,6.8482,6.8988,2669201,0
2013-03-12,6.9039,6.9935,6.8591,6.9487,1305821,0
2013-03-13,6.9377,6.9487,6.826,6.8535,1042240,0
2013-03-14,6.8474,6.893,6.7929,6.803,1031250,0
2013-03-15,6.808,6.842,6.7578,6.769,1098066,0
2013-03-18,6.7802,6.8356,6.769,6.7743,923032,0
2013-03-19,6.769,6.826,6.769,6.826,818789,0
2013-03-20,6.826,6.8535,6.7802,6.8535,982228,0
2013-03-21,6.8751,6.9312,6.8535,6.9312,909684,0
2013-03-22,6.8988,6.9935,6.8988,6.987,886923,0
2013-03-25,6.9654,7.0161,6.9377,6.9818,709367,0
2013-03-26,7.0038,7.0102,6.9377,6.9608,648873,0
2013-03-27,6.9437,7.0493,6.9377,7.0102,788697,0
2013-03-28,7.0161,7.0388,6.9978,7.0388,653917,0
2013-04-01,7.0331,7.0493,6.9545,7.0102,833012,0
2013-04-02,6.9978,7.0226,6.8751,6.8813,1062145,0
2013-04-03,6.8649,6.8751,6.7141,6.7296,1471347,0
2013-04-04,6.7296,6.7359,6.6301,6.6745,1446401,0
2013-04-05,6.6564,6.7743,6.6564,6.7641,941259,0
2013-04-08,6.769,6.7982,6.7416,6.7641,698521,0
2013-04-09,6.7929,6.9766,6.7743,6.9377,1328096,0
2013-04-10,6.9153,6.9312,6.8144,6.8649,1326473,0
2013-04-11,6.8535,6.8813,6.8356,6.8474,837758,0
2013-04-12,6.7514,6.803,6.6552,6.6669,2390015,0
2013-04-15,6.4414,6.4697,5.8591,5.8874,6481411,0
2013-04-16,6.102,6.1243,6.012,6.0627,2433886,0
2013-04-17,6.046,6.0627,5.7914,5.8195,2071917,0
2013-04-18,5.8705,5.9606,5.8251,5.8874,1541850,0
2013-04-19,5.9835,6.0171,5.9043,6.0171,1344217,0
2013-04-22,6.1133,6.2146,6.046,6.2146,2254254,0
2013-04-23,6.1984,6.2831,6.1865,6.2831,1810689,0
2013-04-24,6.3279,6.3905,6.2831,6.3556,1751779,0
2013-04-25,6.4238,6.4914,6.3963,6.4866,2143154,0
2013-04-26,6.532,6.532,6.3796,6.4414,1021976,0
2013-04-29,6.4914,6.5135,6.4637,6.4914,1210554,0
2013-04-30,6.5026,6.5135,6.4186,6.4866,1024532,0
2013-05-01,6.4354,6.4866,6.3556,6.4414,927352,0
2013-05-02,6.4523,6.4523,6.3856,6.4414,802279,0
2013-05-03,6.4752,6.4752,6.4299,6.4523,964349,0
2013-05-06,6.4752,6.5261,6.4752,6.5261,719770,0
2013-05-07,6.5026,6.5488,6.4582,6.532,1095305,0
2013-05-08,6.5547,6.5602,6.508,6.5197,1168437,0
2013-05-09,6.532,6.634,6.5197,6.594,1103278,0
2013-05-10,6.4866,6.5877,6.4697,6.5602,869824,0
2013-05-13,6.5261,6.5823,6.5261,6.5713,1082625,0
2013-05-14,6.5651,6.5944,6.4799,6.543,882388,0
2013-05-15,6.4964,6.4964,6.1548,6.1606,3034886,0
2013-05-16,6.0971,6.2403,6.0802,6.143,1518842,0
2013-05-17,6.1083,6.143,6.0684,6.0684,1715131,0
2013-05-20,6.0399,6.2291,6.0399,6.2291,1393144,0
2013-05-21,6.1942,6.291,6.1942,6.2563,1150909,0
2013-05-22,6.291,6.337,6.223,6.2403,1506164,0
2013-05-23,6.3598,6.4799,6.2291,6.337,1321250,0
2013-05-24,6.3198,6.3535,6.2853,6.2973,703115,0
2013-05-28,6.2793,6.3655,6.2679,6.3598,1066226,0
2013-05-29,6.3715,6.3833,6.337,6.3775,916197,0
2013-05-30,6.4055,6.4688,6.4001,6.4223,1206275,0
2013-05-31,6.4414,6.4414,6.3641,6.423,683232,0
2013-06-03,6.4055,6.4624,6.4001,6.4394,738534,0
2013-06-04,6.4117,6.5075,6.4117,6.4624,531407,0
2013-06-05,6.4572,6.4854,6.3775,6.3949,669850,0
2013-06-06,6.4117,6.4508,6.4001,6.4279,584218,0
2013-06-07,6.4055,6.4624,6.3535,6.4223,830343,0
2013-06-10,6.4117,6.4279,6.3598,6.3833,644259,0
2013-06-11,6.3428,6.4117,6.337,6.3833,763497,0
2013-06-12,6.4284,6.4284,6.278,6.278,1052314,0
2013-06-13,6.2723,6.3198,6.2495,6.2905,744676,0
2013-06-14,6.3142,6.3715,6.2332,6.3198,602295,0
2013-06-17,6.2966,6.3303,6.2905,6.3083,890511,0
2013-06-18,6.3083,6.3198,6.255,6.2847,653665,0
2013-06-19,6.2723,6.3083,6.1462,6.1741,1186484,0
2013-06-20,6.0019,6.0539,5.7479,5.7479,3022914,0
2013-06-21,5.8228,5.8574,5.7418,5.8286,1601644,0
2013-06-24,5.7651,5.7651,5.2515,5.3961,3833199,0
2013-06-25,5.4247,5.4822,5.3554,5.4363,1730673,0
2013-06-26,5.3554,5.39,5.2687,5.2919,2708630,0
2013-06-27,5.3094,5.4188,5.2978,5.3786,1954995,0
2013-06-28,5.4277,5.7492,5.3987,5.7025,1733802,0
2013-07-01,5.6731,5.7712,5.638,5.7308,1341447,0
2013-07-02,5.7418,5.7534,5.6323,5.6553,1115182,0
2013-07-03,5.6669,5.7075,5.627,5.6731,570767,0
2013-07-05,5.6148,5.6553,5.4883,5.5689,856026,0
2013-07-08,5.5863,5.6553,5.5517,5.5806,862483,0
2013-07-09,5.627,5.6499,5.5806,5.6093,724874,0
2013-07-10,5.627,5.6959,5.627,5.6731,712275,0
2013-07-11,5.7823,5.9611,5.7712,5.9555,1617215,0
2013-07-12,5.9326,5.9729,5.9152,5.9674,847740,0
2013-07-15,6.0005,6.0358,5.9537,5.9831,683827,0
2013-07-16,5.9831,6.0473,5.9422,6.0296,663681,0
2013-07-17,6.0473,6.0703,5.9362,5.9831,848991,0
2013-07-18,5.9715,6.0243,5.9715,6.0125,616319,0
2013-07-19,6.0243,6.1118,5.9715,6.0648,616754,0
2013-07-22,6.2109,6.3054,6.141,6.3054,1146234,0
2013-07-23,6.2991,6.4207,6.275,6.3982,1641202,0
2013-07-24,6.3921,6.4207,6.2347,6.2807,1038789,0
2013-07-25,6.2411,6.3507,6.2286,6.3054,658995,0
2013-07-26,6.3054,6.3684,6.257,6.3561,687239,0
2013-07-29,6.3627,6.4207,6.3395,6.3809,606665,0
2013-07-30,6.3982,6.3982,6.3171,6.3507,616844,0
2013-07-31,6.3561,6.3561,6.257,6.311,837100,0
2013-08-01,6.3395,6.3454,6.263,6.275,576764,0
2013-08-02,6.263,6.3395,6.263,6.311,597179,0
2013-08-05,6.2807,6.3395,6.2807,6.2807,443651,0
2013-08-06,6.2411,6.2453,6.0243,6.0703,1149249,0
2013-08-07,6.0588,6.1464,6.018,6.1001,815828,0
2013-08-08,6.153,6.2411,6.1464,6.2411,1043247,0
2013-08-09,6.2516,6.3334,6.2225,6.2922,813465,0
2013-08-12,6.3869,6.4441,6.3561,6.4328,1072656,0
2013-08-13,6.4042,6.4388,6.3684,6.3982,810229,0
2013-08-14,6.3921,6.4692,6.3921,6.4572,675202,0
2013-08-15,6.4099,6.5689,6.3982,6.5518,849823,0
2013-08-16,6.5737,6.5737,6.4866,6.5218,670320,0
2013-08-19,6.4975,6.5041,6.3869,6.3982,566587,0
2013-08-20,6.4099,6.5218,6.3921,6.5151,655717,0
2013-08-21,6.5095,6.5218,6.4449,6.4744,486269,0
2013-08-22,6.4866,6.5464,6.481,6.5218,528487,0
2013-08-23,6.5576,6.587,6.528,6.587,1025280,0
2013-08-26,6.5987,6.6564,6.5987,6.6284,761942,0
2013-08-27,6.7048,6.7173,6.4449,6.5518,1325327,0
2013-08-28,6.587,6.6284,6.5041,6.528,939597,0
2013-08-29,6.5336,6.5464,6.4744,6.5095,577936,0
2013-08-30,6.492,6.5095,6.4572,6.4692,452104,0
2013-09-03,6.5397,6.5689,6.486,6.5088,511039,0
2013-09-04,6.4882,6.5966,6.476,6.5914,617321,0
2013-09-05,6.5778,6.6031,6.5238,6.543,482085,0
2013-09-06,6.5808,6.6292,6.5456,6.5644,670284,0
2013-09-09,6.5804,6.6402,6.5804,6.6284,701699,0
2013-09-10,6.587,6.5995,6.5213,6.594,653432,0
2013-09-11,6.587,6.6106,6.5464,6.5644,725362,0
2013-09-12,6.5336,6.5456,6.4799,6.486,778626,0
2013-09-13,6.4799,6.486,6.3963,6.4022,850491,0
2013-09-16,6.4081,6.4617,6.3535,6.3901,762429,0
2013-09-17,6.3963,6.4494,6.3901,6.4258,583586,0
2013-09-18,6.4319,6.5576,6.3963,6.5576,1274372,0
2013-09-19,6.594,6.5995,6.4494,6.486,857486,0
2013-09-20,6.4258,6.4494,6.2887,6.3011,804681,0
2013-09-23,6.3363,6.4196,6.313,6.3363,847632,0
2013-09-24,6.3072,6.4022,6.3011,6.3847,514755,0
2013-09-25,6.3663,6.4133,6.3423,6.3789,695491,0
2013-09-26,6.3663,6.438,6.3598,6.3719,447935,0
2013-09-27,6.3915,6.4147,6.3303,6.3491,564662,0
2013-09-30,6.3303,6.3789,6.3011,6.313,531244,0
2013-10-01,6.2708,6.3303,6.2644,6.2762,713110,0
2013-10-02,6.2762,6.3483,6.2708,6.319,584483,0
2013-10-03,6.3072,6.3428,6.2453,6.2453,561270,0
2013-10-04,6.2411,6.3011,6.2411,6.2821,548884,0
2013-10-07,6.2701,6.337,6.2701,6.337,430037,0
2013-10-08,6.319,6.3491,6.2701,6.2701,510233,0
2013-10-09,6.2523,6.2701,6.1792,6.2344,832519,0
2013-10-10,6.2419,6.3303,6.2109,6.2887,895100,0
2013-10-11,6.2347,6.2887,6.2347,6.2459,821755,0
2013-10-14,6.2219,6.2948,6.2161,6.2887,592536,0
2013-10-15,6.2762,6.2821,6.1678,6.2161,990003,0
2013-10-16,6.2453,6.2577,6.1618,6.1917,872391,0
2013-10-17,6.2821,6.3428,6.2286,6.3303,646931,0
2013-10-18,6.319,6.337,6.2887,6.2887,521449,0
2013-10-21,6.354,6.3733,6.319,6.354,533886,0
2013-10-22,6.4036,6.4515,6.3796,6.4456,603503,0
2013-10-23,6.4394,6.4637,6.337,6.3608,859673,0
2013-10-24,6.4394,6.4941,6.3796,6.476,799393,0
2013-10-25,6.476,6.5061,6.4269,6.476,679622,0
2013-10-28,6.4825,6.5365,6.4825,6.5116,499436,0
2013-10-29,6.4941,6.5555,6.4882,6.5116,674737,0
2013-10-30,6.5488,6.5663,6.4147,6.5061,684006,0
2013-10-31,6.476,6.5177,6.4036,6.4269,608355,0
2013-11-01,6.4036,6.4147,6.3667,6.3975,490684,0
2013-11-04,6.3915,6.4515,6.3915,6.4147,489669,0
2013-11-05,6.4036,6.4637,6.3428,6.4036,556911,0
2013-11-06,6.4036,6.4941,6.4036,6.4582,618094,0
2013-11-07,6.4269,6.4456,6.3864,6.4099,627466,0
2013-11-08,6.3733,6.4882,6.3608,6.4515,775253,0
2013-11-11,6.4036,6.476,6.3796,6.4582,730408,0
2013-11-12,6.4328,6.4515,6.3598,6.3598,761087,0
2013-11-13,6.3598,6.4029,6.3413,6.3905,543412,0
2013-11-14,6.3663,6.4328,6.3663,6.409,607323,0
2013-11-15,6.397,6.4515,6.397,6.4141,572320,0
2013-11-18,6.4328,6.4449,6.3413,6.3413,640785,0
2013-11-19,6.3354,6.3789,6.3231,6.3354,570234,0
2013-11-20,6.3231,6.3663,6.2261,6.2384,992843,0
2013-11-21,5.9506,5.9506,5.6635,5.8161,4844731,0
2013-11-22,5.8222,5.865,5.7856,5.8222,1652471,0
2013-11-25,5.8161,5.8161,5.6576,5.7001,2897076,0
2013-11-26,5.6512,5.6818,5.5108,5.5292,2582029,0
2013-11-27,5.5169,5.5656,5.468,5.4742,1672086,0
2013-11-29,5.4983,5.5901,5.4983,5.5782,785339,0
2013-12-02,5.5353,5.5595,5.4742,5.4924,1353880,0
2013-12-03,5.4864,5.4864,5.4374,5.456,1088597,0
2013-12-04,5.456,5.5963,5.456,5.5719,1317184,0
2013-12-05,5.5042,5.5595,5.4983,5.4983,1006047,0
2013-12-06,5.5353,5.5595,5.5042,5.5536,1234751,0
2013-12-09,5.5473,5.5473,5.4983,5.4983,1150137,0
2013-12-10,5.523,5.5782,5.523,5.5719,1267219,0
2013-12-11,5.5719,5.5965,5.5099,5.5099,1339514,0
2013-12-12,5.4727,5.4972,5.4171,5.448,1353726,0
2013-12-13,5.4295,5.4852,5.4171,5.4727,1215561,0
2013-12-16,5.4914,5.5099,5.448,5.4541,1081324,0
2013-12-17,5.4357,5.4602,5.3983,5.4171,1461147,0
2013-12-18,5.411,5.4972,5.4046,5.4666,1494112,0
2013-12-19,5.4171,5.5406,5.4171,5.4852,1857348,0
2013-12-20,5.448,5.5469,5.448,5.4914,1700297,0
2013-12-23,5.4972,5.5222,5.4727,5.4972,1473100,0
2013-12-24,5.479,5.5843,5.4602,5.5719,804867,0
2013-12-26,5.6089,5.6338,5.5655,5.5843,1469994,0
2013-12-27,5.5904,5.6148,5.5719,5.6029,1041774,0
2013-12-30,5.5904,5.6148,5.5406,5.5406,1958871,0
2013-12-31,5.4852,5.5843,5.4852,5.5843,2076240,0
2014-01-02,5.6338,5.6769,5.5782,5.6648,1228198,0
2014-01-03,5.6589,5.7205,5.6459,5.6831,759912,0
2014-01-06,5.6895,5.7453,5.6648,5.7325,829815,0
2014-01-07,5.7325,5.7885,5.7081,5.7885,666450,0
2014-01-08,5.7515,5.7703,5.6957,5.7205,938157,0
2014-01-09,5.7143,5.7265,5.7019,5.7205,537071,0
2014-01-10,5.7265,5.7885,5.7081,5.7762,856984,0
2014-01-13,5.7515,5.801,5.7515,5.801,767521,0
2014-01-14,5.7885,5.8133,5.7265,5.7576,765432,0
2014-01-15,5.7514,5.7888,5.7201,5.7452,779092,0
2014-01-16,5.7452,5.7888,5.7452,5.7888,599686,0
2014-01-17,5.8014,5.8324,5.8014,5.8324,708888,0
2014-01-21,5.8076,5.9076,5.8076,5.9076,835304,0
2014-01-22,5.9076,5.9201,5.839,5.8451,665604,0
2014-01-23,5.8764,5.9201,5.8638,5.9201,796342,0
2014-01-24,5.9267,5.9639,5.8324,5.8512,910911,0
2014-01-27,5.8764,5.8951,5.7825,5.795,1014769,0
2014-01-28,5.7825,5.8512,5.7825,5.8512,832779,0
2014-01-29,5.8324,5.8764,5.8324,5.839,583810,0
2014-01-30,5.8076,5.8703,5.8076,5.8324,1054070,0
2014-01-31,5.8324,5.8451,5.7888,5.8264,1746209,0
2014-02-03,5.8451,5.8703,5.7576,5.8201,813873,0
2014-02-04,5.7825,5.8889,5.7825,5.8201,1752404,0
2014-02-05,5.8201,5.8512,5.8014,5.8324,1028647,0
2014-02-06,5.8324,5.9267,5.8264,5.9139,1678068,0
2014-02-07,5.9388,6.1013,5.9013,6.0889,1665185,0
2014-02-10,6.0889,6.1645,6.0889,6.1515,995276,0
2014-02-11,6.1819,6.2701,6.17,6.2509,1180491,0
2014-02-12,6.2762,6.2962,6.1572,6.1639,828919,0
2014-02-13,6.1695,6.2962,6.1639,6.2962,577528,0
2014-02-14,6.3648,6.3847,6.346,6.3715,851021,0
2014-02-18,6.397,6.409,6.3514,6.409,747522,0
2014-02-19,6.397,6.434,6.257,6.2893,683384,0
2014-02-20,6.2893,6.3648,6.2893,6.3395,764041,0
2014-02-21,6.3715,6.3905,6.3395,6.3582,727771,0
2014-02-24,6.3905,6.4535,6.3782,6.4279,936545,0
2014-02-25,6.4407,6.4467,6.4029,6.4029,799769,0
2014-02-26,6.3905,6.4207,6.346,6.3514,681005,0
2014-02-27,6.3715,6.3715,6.309,6.3262,1052124,0
2014-02-28,6.3395,6.4207,6.3395,6.3775,519888,0
2014-03-03,6.4029,6.4535,6.4029,6.4535,915034,0
2014-03-04,6.4407,6.4664,6.4207,6.4467,628835,0
2014-03-05,6.434,6.4726,6.4147,6.4463,422831,0
2014-03-06,6.4793,6.5857,6.4664,6.5857,758438,0
2014-03-07,6.5293,6.5479,6.434,6.5095,752785,0
2014-03-10,6.5033,6.5287,6.434,6.5095,464531,0
2014-03-11,6.5488,6.5488,6.4664,6.4849,557249,0
2014-03-12,6.5033,6.5857,6.4969,6.5786,863197,0
2014-03-13,6.5857,6.6552,6.5857,6.6182,744966,0
2014-03-14,6.6616,6.687,6.6182,6.6804,1147240,0
2014-03-17,6.687,6.7137,6.5926,6.6306,778557,0
2014-03-18,6.5926,6.6804,6.5547,6.5726,796290,0
2014-03-19,6.5416,6.5786,6.4588,6.4651,658216,0
2014-03-20,6.4456,6.4588,6.3627,6.3627,901301,0
2014-03-21,6.4016,6.5026,6.4016,6.4782,549257,0
2014-03-24,6.4782,6.4901,6.2361,6.2867,1703898,0
2014-03-25,6.3312,6.3889,6.319,6.3627,745310,0
2014-03-26,6.3445,6.3561,6.2429,6.2429,789395,0
2014-03-27,6.2361,6.2798,6.223,6.2298,611398,0
2014-03-28,6.2168,6.3312,6.2104,6.313,471994,0
2014-03-31,6.324,6.3561,6.2867,6.313,523773,0
2014-04-01,6.3445,6.3445,6.2798,6.313,526523,0
2014-04-02,6.3627,6.3957,6.3378,6.3827,615861,0
2014-04-03,6.3827,6.3827,6.3378,6.3378,503309,0
2014-04-04,6.3759,6.4201,6.3759,6.4016,520408,0
2014-04-07,6.3957,6.4651,6.3889,6.4264,588998,0
2014-04-08,6.4588,6.5151,6.4588,6.5151,655194,0
2014-04-09,6.4901,6.5416,6.4901,6.5088,458822,0
2014-04-10,6.5479,6.5607,6.4651,6.4964,647396,0
2014-04-11,6.4515,6.4849,6.4069,6.4069,555264,0
2014-04-14,6.4388,6.4651,6.4258,6.4651,410183,0
2014-04-15,6.3949,6.4328,6.3884,6.4196,450711,0
2014-04-16,6.4449,6.4449,6.4128,6.4328,340364,0
2014-04-17,6.4196,6.4449,6.3884,6.4196,430892,0
2014-04-21,6.4196,6.4258,6.3949,6.4196,440499,0
2014-04-22,6.4196,6.4388,6.3884,6.4128,503113,0
2014-04-23,6.4449,6.5218,6.4388,6.5218,630968,0
2014-04-24,6.5218,6.5555,6.4849,6.4901,591351,0
2014-04-25,6.5151,6.5796,6.5088,6.5488,672380,0
2014-04-28,6.5726,6.5796,6.5287,6.5726,469863,0
2014-04-29,6.5615,6.6127,6.5615,6.567,493313,0
2014-04-30,6.5424,6.5995,6.5088,6.5995,477817,0
2014-05-01,6.5796,6.5864,6.5088,6.5488,380705,0
2014-05-02,6.5424,6.5864,6.4964,6.5555,463846,0
2014-05-05,6.5796,6.6443,6.5796,6.6443,507266,0
2014-05-06,6.6383,6.6703,6.619,6.6443,578407,0
2014-05-07,6.6252,6.676,6.619,6.6443,686675,0
2014-05-08,6.663,6.703,6.632,6.676,650422,0
2014-05-09,6.676,6.6963,6.6501,6.6825,503013,0
2014-05-12,6.734,6.8109,6.7088,6.8109,1184734,0
2014-05-13,6.8044,6.8499,6.7787,6.8499,675963,0
2014-05-14,6.8363,6.8708,6.8044,6.8708,742732,0
2014-05-15,6.8499,6.8569,6.7989,6.8363,840716,0
2014-05-16,6.8643,6.8643,6.8044,6.8569,597706,0
2014-05-19,6.8499,6.8499,6.7655,6.7989,489825,0
2014-05-20,6.7718,6.8244,6.7268,6.753,531543,0
2014-05-21,6.7331,6.7591,6.7023,6.7211,646755,0
2014-05-22,6.7858,6.8244,6.7591,6.7989,570675,0
2014-05-23,6.7929,6.831,6.7591,6.831,412267,0
2014-05-27,6.7989,6.8109,6.6377,6.7331,1158255,0
2014-05-28,6.6616,6.6753,6.513,6.577,1948186,0
2014-05-29,6.5261,6.643,6.5192,6.643,703551,0
2014-05-30,6.643,6.643,6.577,6.6037,492344,0
2014-06-02,6.584,6.6616,6.5397,6.6616,491089,0
2014-06-03,6.5914,6.6377,6.5914,6.6174,462475,0
2014-06-04,6.5973,6.6552,6.5713,6.6238,555962,0
2014-06-05,6.649,6.7023,6.584,6.7023,466926,0
2014-06-06,6.6753,6.7402,6.6377,6.7402,627905,0
2014-06-09,6.7082,6.7858,6.6878,6.7858,707391,0
2014-06-10,6.7929,6.7929,6.7466,6.7787,1090339,0
2014-06-11,6.7655,6.7989,6.7466,6.7591,744976,0
2014-06-12,6.7466,6.8506,6.7402,6.8438,736349,0
2014-06-13,6.8363,6.8899,6.8252,6.8649,934811,0
2014-06-16,6.8766,6.9167,6.8575,6.9167,710988,0
2014-06-17,6.8837,7.3864,6.8319,6.8363,807427,0
2014-06-18,6.8252,6.9223,6.8252,6.9223,614835,0
2014-06-19,6.9289,7.0588,6.9223,7.0588,1953037,0
2014-06-20,7.087,7.087,6.9942,7.0346,551622,0
2014-06-23,7.0472,7.1644,7.0472,7.1517,2245572,0
2014-06-24,7.2034,7.2165,7.1181,7.1593,1560925,0
2014-06-25,7.112,7.1181,7.0472,7.0663,1002283,0
2014-06-26,7.0518,7.145,7.0518,7.145,817039,0
2014-06-27,7.1593,7.1644,7.1181,7.1517,513006,0
2014-06-30,7.1517,7.1772,7.1181,7.1705,626146,0
2014-07-01,7.184,7.3216,7.1772,7.2494,1457636,0
2014-07-02,7.2494,7.2942,7.2165,7.2296,743846,0
2014-07-03,7.2296,7.2356,7.2165,7.2356,430137,0
2014-07-07,7.2494,7.2621,7.2296,7.2494,764057,0
2014-07-08,7.2494,7.2697,7.2034,7.2103,857686,0
2014-07-09,7.224,7.2942,7.2165,7.2942,1141926,0
2014-07-10,7.3346,7.3786,7.3011,7.3474,1328238,0
2014-07-11,7.3474,7.3724,7.2563,7.2697,1081875,0
2014-07-14,7.2356,7.2621,7.2165,7.2494,830742,0
2014-07-15,7.2835,7.2835,7.1508,7.1586,972087,0
2014-07-16,7.1172,7.4929,7.1114,7.1765,1307120,0
2014-07-17,7.1899,7.2563,7.1899,7.2414,577577,0
2014-07-18,7.2414,7.2414,7.2103,7.224,533867,0
2014-07-21,7.2494,7.2494,7.1508,7.1705,477990,0
2014-07-22,7.1705,7.2356,7.1705,7.2165,424419,0
2014-07-23,7.2356,7.2563,7.2103,7.2414,466789,0
2014-07-24,7.2621,7.2757,7.2165,7.2621,607541,0
2014-07-25,7.2697,7.2697,7.2356,7.2494,421616,0
2014-07-28,7.2621,7.295,7.2414,7.295,457118,0
2014-07-29,7.295,7.295,7.2757,7.289,425233,0
2014-07-30,7.289,7.295,7.2414,7.2621,488829,0
2014-07-31,7.2103,7.2296,7.0193,7.0193,953319,0
2014-08-01,7.0447,7.1637,7.0322,7.1508,665105,0
2014-08-04,7.104,7.1637,7.0982,7.1508,429345,0
2014-08-05,7.1306,7.1508,7.0125,7.1508,645346,0
2014-08-06,7.1637,7.1765,7.1508,7.1637,677595,0
2014-08-07,7.2165,7.2296,7.1765,7.2103,581762,0
2014-08-08,7.2165,7.2494,7.2028,7.2494,700242,0
2014-08-11,7.2494,7.3019,7.2414,7.289,781828,0
2014-08-12,7.295,7.3019,7.2757,7.2835,710393,0
2014-08-13,7.3224,7.3289,7.2835,7.3224,492095,0
2014-08-14,7.3019,7.3146,7.2231,7.229,547292,0
2014-08-15,7.1892,7.2022,7.1361,7.2022,579550,0
2014-08-18,7.2231,7.229,7.1823,7.229,482009,0
2014-08-19,7.2494,7.289,7.1961,7.2697,342909,0
2014-08-20,7.1759,7.308,7.1759,7.308,434823,0
2014-08-21,7.3019,7.3019,7.229,7.2621,511594,0
2014-08-22,7.289,7.289,7.235,7.235,576609,0
2014-08-25,7.229,7.2494,7.2022,7.2022,545397,0
2014-08-26,7.2094,7.2494,7.1892,7.2022,786709,0
2014-08-27,7.235,7.2414,7.2094,7.235,449726,0
2014-08-28,7.2414,7.2697,7.1892,7.229,633172,0
2014-08-29,7.2157,7.2563,7.2022,7.2494,485565,0
2014-09-02,7.2157,7.235,7.1568,7.1961,857852,0
2014-09-03,7.1961,7.229,7.163,7.1892,451669,0
2014-09-04,7.1961,7.2094,7.1035,7.1361,688434,0
2014-09-05,7.1035,7.1293,7.0689,7.0837,703119,0
2014-09-08,7.0689,7.0837,6.8981,6.9369,1243670,0
2014-09-09,6.9369,6.9703,6.8766,6.9298,737653,0
2014-09-10,6.9369,6.9501,6.8575,6.8714,669489,0
2014-09-11,6.8363,6.9238,6.8037,6.9101,967333,0
2014-09-12,6.9578,6.9578,6.7758,6.8102,863666,0
2014-09-15,6.7901,6.8173,6.75,6.7758,905001,0
2014-09-16,6.769,6.8837,6.769,6.8499,571037,0
2014-09-17,6.8569,6.8643,6.769,6.803,631009,0
2014-09-18,6.803,6.8356,6.75,6.7758,670509,0
2014-09-19,6.7296,6.7758,6.6363,6.6495,1364589,0
2014-09-22,6.596,6.6223,6.3282,6.3282,2221904,0
2014-09-23,6.3681,6.4752,6.3282,6.448,1107783,0
2014-09-24,6.4215,6.502,6.3949,6.4284,496754,0
2014-09-25,6.4016,6.4284,6.375,6.3813,590903,0
2014-09-26,6.4147,6.4284,6.375,6.4284,401882,0
2014-09-29,6.4081,6.4215,6.3813,6.4016,385316,0
2014-09-30,6.375,6.3884,6.1939,6.1939,980265,0
2014-10-01,6.1674,6.2609,6.1605,6.2472,840432,0
2014-10-02,6.2273,6.2472,6.1605,6.2343,680681,0
2014-10-03,6.2411,6.2411,6.0265,6.1468,1393353,0
2014-10-06,6.0732,6.1939,6.0732,6.1269,1298834,0
2014-10-07,6.1134,6.1269,6.0333,6.0333,1235647,0
2014-10-08,6.0333,6.1605,5.8591,6.1605,1915375,0
2014-10-09,6.1739,6.1739,6.0265,6.0732,968014,0
2014-10-10,6.0265,6.0667,5.9264,5.9528,936333,0
2014-10-13,5.9528,6.0135,5.8929,5.9464,680062,0
2014-10-14,5.9396,5.9933,5.8727,5.8861,975756,0
2014-10-15,5.8861,5.9738,5.6898,5.9534,2092032,0
2014-10-16,5.8861,6.0891,5.7979,5.9673,966293,0
2014-10-17,6.0891,6.1293,5.9871,6.0414,704004,0
2014-10-20,6.0075,6.1092,5.9942,6.0414,581493,0
2014-10-21,6.0754,6.2175,6.0754,6.2107,757499,0
2014-10-22,6.1903,6.2038,6.0754,6.1092,632473,0
2014-10-23,6.0891,6.0891,5.9807,5.9942,1258470,0
2014-10-24,6.0414,6.0754,5.9942,6.0754,670587,0
2014-10-27,6.0414,6.0482,5.9534,6.0212,676273,0
2014-10-28,6.0146,6.0212,5.9401,5.9534,736166,0
2014-10-29,5.9534,6.0212,5.9198,5.9268,604674,0
2014-10-30,5.8184,5.9198,5.7642,5.7777,1479850,0
2014-10-31,5.6828,5.6828,5.4802,5.5883,3506614,0
2014-11-03,5.5474,5.5883,5.4597,5.534,2098427,0
2014-11-04,5.4802,5.5138,5.3515,5.3855,1659751,0
2014-11-05,5.3449,5.3515,5.2162,5.3038,1754560,0
2014-11-06,5.3581,5.4392,5.2839,5.4392,1510389,0
2014-11-07,5.5274,5.5614,5.4392,5.5408,1642904,0
2014-11-10,5.5272,5.5818,5.4315,5.4315,1026493,0
2014-11-11,5.4246,5.534,5.3631,5.534,778081,0
2014-11-12,5.4795,5.5135,5.4111,5.4588,891080,0
2014-11-13,5.4246,5.4454,5.281,5.281,1209037,0
2014-11-14,5.2468,5.4382,5.2054,5.4382,1201648,0
2014-11-17,5.3973,5.4999,5.3973,5.4382,978682,0
2014-11-18,5.4725,5.5617,5.4454,5.5408,992672,0
2014-11-19,5.4929,5.534,5.3563,5.3563,1300132,0
2014-11-20,5.4111,5.4315,5.3083,5.3493,1529344,0
2014-11-21,5.3903,5.5272,5.3769,5.5135,1796066,0
2014-11-24,5.5068,5.5068,5.4382,5.4521,1144023,0
2014-11-25,5.4382,5.4929,5.4382,5.4929,552629,0
2014-11-26,5.4725,5.4929,5.4111,5.4382,614572,0
2014-11-28,5.3631,5.3973,5.1169,5.1987,1275465,0
2014-12-01,5.1987,5.1987,4.973,5.1169,2132724,0
2014-12-02,5.0416,5.1305,4.9938,5.0756,1120353,0
2014-12-03,5.0962,5.1718,5.0622,5.0962,808163,0
2014-12-04,5.0553,5.1305,4.9799,5.0141,1103765,0
2014-12-05,4.9938,4.9938,4.8366,4.8705,1976716,0
2014-12-08,4.8433,4.9047,4.6721,4.7543,2382184,0
2014-12-09,4.7885,4.8912,4.7198,4.8912,1500096,0
2014-12-10,4.8632,4.8702,4.7251,4.7318,952143,0
2014-12-11,4.7662,4.7732,4.6347,4.6623,1320043,0
2014-12-12,4.5653,4.6483,4.517,4.5516,1262291,0
2014-12-15,4.51,4.5586,4.309,4.309,1801815,0
2014-12-16,4.2398,4.413,4.1636,4.2604,1384100,0
2014-12-17,4.2537,4.4617,4.2537,4.3924,2587884,0
2014-12-18,4.5034,4.7318,4.4962,4.6972,2123381,0
2014-12-19,4.7732,4.8285,4.6972,4.7732,1266135,0
2014-12-22,4.7387,4.7456,4.6276,4.6276,1901563,0
2014-12-23,4.593,4.6766,4.5378,4.5862,2168183,0
2014-12-24,4.531,4.6138,4.531,4.607,868445,0
2014-12-26,4.6766,4.7318,4.6483,4.6833,1291549,0
2014-12-29,4.6766,4.711,4.6208,4.6766,1504727,0
2014-12-30,4.6766,4.7178,4.6554,4.7178,1804388,0
2014-12-31,4.69,4.8495,4.6483,4.8495,1896709,0
2015-01-02,4.711,4.815,4.711,4.815,580389,0
2015-01-05,4.8009,4.8079,4.6623,4.7251,765827,0
2015-01-06,4.7251,4.884,4.7178,4.884,1151470,0
2015-01-07,4.884,4.9188,4.8425,4.898,758980,0
2015-01-08,4.884,5.0227,4.8702,4.9605,804603,0
2015-01-09,4.9605,5.0159,4.9393,5.0159,610535,0
2015-01-12,5.0159,5.0363,4.9672,5.0363,799360,0
2015-01-13,5.0719,5.0786,4.8828,4.9247,796679,0
2015-01-14,4.8614,4.9037,4.7571,4.8335,841733,0
2015-01-15,4.8965,4.9876,4.8828,4.9733,1110090,0
2015-01-16,5.0227,5.1974,5.0014,5.1974,1973336,0
2015-01-20,5.3655,5.3722,5.2462,5.3305,1319567,0
2015-01-21,5.3513,5.3655,5.2674,5.3513,990930,0
2015-01-22,5.3792,5.3863,5.3162,5.3372,592262,0
2015-01-23,5.3162,5.3372,5.2112,5.2534,743037,0
2015-01-26,5.2462,5.2884,5.1555,5.2743,800699,0
2015-01-27,5.2743,5.4144,5.2743,5.3863,799747,0
2015-01-28,5.3722,5.3722,5.2184,5.2184,859064,0
2015-01-29,5.1835,5.2043,5.0575,5.1487,611809,0
2015-01-30,5.1132,5.2743,5.1132,5.2184,605694,0
2015-02-02,5.1765,5.3863,5.1693,5.3863,721230,0
2015-02-03,5.4144,5.4565,5.3372,5.4213,870932,0
2015-02-04,5.4492,5.4492,5.3513,5.4144,533638,0
2015-02-05,5.4213,5.4913,5.3863,5.4913,498930,0
2015-02-06,5.4492,5.4771,5.3513,5.3513,955444,0
2015-02-09,5.3792,5.4073,5.3445,5.4004,767699,0
2015-02-10,5.4004,5.4004,5.2802,5.3366,732107,0
2015-02-11,5.3016,5.3016,5.1815,5.1885,759841,0
2015-02-12,5.2099,5.2875,5.2099,5.2732,562055,0
2015-02-13,5.2802,5.3578,5.2593,5.3578,347057,0
2015-02-17,5.2662,5.3154,5.2379,5.2802,564670,0
2015-02-18,5.2309,5.2802,5.1885,5.2802,527479,0
2015-02-19,5.2802,5.2802,5.1957,5.2309,576178,0
2015-02-20,5.3154,5.3298,5.2448,5.2662,652696,0
2015-02-23,5.252,5.2802,5.2309,5.252,625561,0
2015-02-24,5.2099,5.252,5.2028,5.252,420367,0
2015-02-25,5.252,5.3366,5.252,5.3366,418142,0
2015-02-26,5.365,5.4004,5.3016,5.3298,399883,0
2015-02-27,5.3298,5.4004,5.2593,5.3578,674568,0
2015-03-02,5.3439,5.3863,5.2943,5.3227,512239,0
2015-03-03,5.3154,5.3366,5.2943,5.3298,487732,0
2015-03-04,5.2802,5.3085,5.2593,5.2875,414779,0
2015-03-05,5.2802,5.2943,5.2662,5.2943,367464,0
2015-03-06,5.2237,5.2732,5.1038,5.1532,1088650,0
2015-03-09,5.1391,5.1671,5.0332,5.0332,582788,0
2015-03-10,4.9908,5.0119,4.906,4.9203,683220,0
2015-03-11,4.906,4.9346,4.8707,4.9346,699229,0
2015-03-12,4.9346,5.019,4.9272,4.9557,357264,0
2015-03-13,4.9698,4.9773,4.8486,4.8772,567859,0
2015-03-16,4.8626,4.8841,4.8202,4.8345,788328,0
2015-03-17,4.7915,4.8699,4.7773,4.8058,408958,0
2015-03-18,4.7842,4.9557,4.749,4.9483,802773,0
2015-03-19,4.9056,4.9344,4.8841,4.9271,344726,0
2015-03-20,4.9626,5.0196,4.9626,5.0124,370670,0
2015-03-23,5.0339,5.0554,4.991,5.0339,499418,0
2015-03-24,5.0554,5.1196,5.0339,5.0698,398861,0
2015-03-25,5.0911,5.1693,5.0767,5.1054,635460,0
2015-03-26,5.1338,5.1481,5.0626,5.0839,319484,0
2015-03-27,5.0626,5.0698,5.0055,5.0055,403626,0
2015-03-30,4.984,5.0413,4.92,4.9985,414004,0
2015-03-31,4.9698,4.991,4.9557,4.9557,445929,0
2015-04-01,4.9626,5.0339,4.9557,5.0268,387918,0
2015-04-02,5.0339,5.0839,4.9985,5.0554,352299,0
2015-04-06,5.0982,5.1908,5.0839,5.1766,510080,0
2015-04-07,5.1196,5.2049,5.1196,5.1481,516390,0
2015-04-08,5.1268,5.1766,5.1124,5.1196,307841,0
2015-04-09,5.0839,5.1268,5.0767,5.1054,263350,0
2015-04-10,5.1338,5.1623,5.1124,5.1481,402790,0
2015-04-13,5.1411,5.1481,5.1196,5.1268,462532,0
2015-04-14,5.1122,5.1844,5.1122,5.1771,429279,0
2015-04-15,5.1771,5.278,5.1699,5.278,504702,0
2015-04-16,5.2924,5.3139,5.2561,5.2997,326826,0
2015-04-17,5.2636,5.2924,5.2204,5.2346,355537,0
2015-04-20,5.2204,5.2561,5.2204,5.2491,413196,0
2015-04-21,5.2851,5.2851,5.2274,5.2274,242833,0
2015-04-22,5.2274,5.2419,5.1844,5.2057,454605,0
2015-04-23,5.2491,5.2851,5.2057,5.278,488446,0
2015-04-24,5.2561,5.278,5.2204,5.2707,499487,0
2015-04-27,5.2707,5.3355,5.2419,5.3067,602887,0
2015-04-28,5.2997,5.4076,5.2997,5.4076,602657,0
2015-04-29,5.3283,5.4578,5.3283,5.4004,608576,0
2015-04-30,5.3788,5.3788,5.2997,5.3572,505528,0
2015-05-01,5.3139,5.4364,5.3067,5.4364,449280,0
2015-05-04,5.4578,5.4578,5.3428,5.3428,455108,0
2015-05-05,5.3644,5.4004,5.3355,5.3714,414835,0
2015-05-06,5.4004,5.4004,5.3067,5.321,815218,0
2015-05-07,5.321,5.321,5.2346,5.2636,384163,0
2015-05-08,5.3067,5.3572,5.278,5.3572,294983,0
2015-05-11,5.3714,5.386,5.3067,5.3283,426364,0
2015-05-12,5.3065,5.3792,5.292,5.3792,401821,0
2015-05-13,5.3792,5.4301,5.3717,5.3717,485930,0
2015-05-14,5.3936,5.4301,5.3717,5.3717,404171,0
2015-05-15,5.3428,5.3865,5.321,5.3792,324701,0
2015-05-18,5.3792,5.3792,5.3138,5.3355,762737,0
2015-05-19,5.3138,5.3283,5.2557,5.292,551529,0
2015-05-20,5.292,5.2993,5.2557,5.292,355913,0
2015-05-21,5.321,5.321,5.2484,5.2702,691000,0
2015-05-22,5.2702,5.2847,5.2193,5.241,526473,0
2015-05-26,5.2047,5.2047,5.0956,5.1393,730948,0
2015-05-27,5.1463,5.1612,5.0956,5.132,433476,0
2015-05-28,5.0956,5.1537,5.0811,5.132,425129,0
2015-05-29,5.1247,5.1537,5.1031,5.1176,355887,0
2015-06-01,5.1393,5.1393,5.0882,5.1031,402699,0
2015-06-02,5.1103,5.1828,5.1103,5.1828,461988,0
2015-06-03,5.1682,5.1975,5.1463,5.1682,633640,0
2015-06-04,5.1537,5.1537,5.1103,5.132,401008,0
2015-06-05,5.1247,5.1612,5.0956,5.1463,357396,0
2015-06-08,5.132,5.1463,5.0956,5.132,369505,0
2015-06-09,5.1537,5.1682,5.1247,5.1612,466761,0
2015-06-10,5.1755,5.1899,5.1612,5.1828,842741,0
2015-06-11,5.1828,5.1975,5.1612,5.1682,444901,0
2015-06-12,5.139,5.1536,5.1171,5.139,379216,0
2015-06-15,5.1024,5.139,5.1024,5.1242,312611,0
2015-06-16,5.1242,5.146,5.1097,5.146,364099,0
2015-06-17,5.1316,5.146,5.095,5.1242,616769,0
2015-06-18,5.1536,5.1902,5.1536,5.183,510526,0
2015-06-19,5.183,5.1902,5.1097,5.1097,281143,0
2015-06-22,5.1242,5.1242,5.0804,5.1097,352247,0
2015-06-23,5.1316,5.1316,5.0804,5.0804,392647,0
2015-06-24,5.0804,5.139,5.0654,5.1097,459580,0
2015-06-25,5.095,5.1316,5.007,5.007,483422,0
2015-06-26,4.9922,5.0291,4.9335,4.9335,601108,0
2015-06-29,4.8966,4.9189,4.7939,4.7939,883614,0
2015-06-30,4.8087,4.8601,4.7793,4.7793,750965,0
2015-07-01,4.7868,4.8087,4.6911,4.7277,949951,0
2015-07-02,4.7057,4.7868,4.6838,4.7718,610371,0
2015-07-06,4.6987,4.7939,4.5663,4.7939,627942,0
2015-07-07,4.6911,4.7575,4.6471,4.7575,656140,0
2015-07-08,4.7204,4.7349,4.6251,4.6545,568957,0
2015-07-09,4.6618,4.6987,4.6397,4.6618,428390,0
2015-07-10,4.6618,4.6987,4.6324,4.6767,392567,0
2015-07-13,4.669,4.6767,4.6397,4.6767,537636,0
2015-07-14,4.6545,4.6767,4.6397,4.669,295858,0
2015-07-15,4.6394,4.6768,4.5207,4.5207,786409,0
2015-07-16,4.5134,4.543,4.4614,4.4909,959970,0
2015-07-17,4.4538,4.4909,4.3277,4.3723,1601614,0
2015-07-20,4.157,4.2238,4.0529,4.0529,2438592,0
2015-07-21,4.0456,4.1643,3.9938,4.0231,1031506,0
2015-07-22,3.9714,4.0231,3.9344,3.9786,913092,0
2015-07-23,3.9786,4.0158,3.8527,3.8748,1194776,0
2015-07-24,3.8748,3.9193,3.8007,3.9193,1750608,0
2015-07-27,3.9119,3.9786,3.8229,3.8378,1255131,0
2015-07-28,3.8454,3.927,3.8378,3.927,621706,0
2015-07-29,3.9119,4.001,3.9046,4.001,807610,0
2015-07-30,3.9863,3.9863,3.897,3.9419,590047,0
2015-07-31,4.0084,4.0231,3.9046,3.9119,689061,0
2015-08-03,3.9344,3.9344,3.8674,3.8898,1026441,0
2015-08-04,3.8898,3.9419,3.8674,3.9119,954854,0
2015-08-05,3.9119,3.9564,3.897,3.9119,683271,0
2015-08-06,3.897,3.9419,3.8824,3.9419,645155,0
2015-08-07,3.9419,3.9863,3.897,3.9046,506525,0
2015-08-10,3.9193,4.0754,3.9046,4.0456,871062,0
2015-08-11,4.0826,4.0826,3.9938,4.0529,920810,0
2015-08-12,4.09,4.2682,4.0529,4.2682,1284361,0
2015-08-13,4.2533,4.2533,4.1329,4.1329,772761,0
2015-08-14,4.1329,4.163,4.0352,4.0352,818539,0
2015-08-17,4.0577,4.0956,4.0281,4.0352,481595,0
2015-08-18,4.0504,4.0577,4.0203,4.0577,498629,0
2015-08-19,4.0577,4.1181,4.0577,4.0881,931253,0
2015-08-20,4.1482,4.2832,4.1329,4.2233,1209908,0
2015-08-21,4.2233,4.2832,4.1329,4.1706,1299470,0
2015-08-24,4.1255,4.1482,3.8327,3.8327,1630873,0
2015-08-25,3.8553,3.9751,3.8026,3.8926,1366534,0
2015-08-26,3.8399,3.8777,3.78,3.8026,760651,0
2015-08-27,3.8026,3.9451,3.8026,3.915,674019,0
2015-08-28,3.9524,4.0504,3.9451,4.0054,602693,0
2015-08-31,4.0054,4.0427,3.9301,3.9902,673354,0
2015-09-01,3.9601,3.9902,3.9076,3.9227,483592,0
2015-09-02,3.9524,3.9675,3.8327,3.885,517658,0
2015-09-03,3.8475,3.9675,3.8475,3.8926,387910,0
2015-09-04,3.8699,3.8777,3.8026,3.8626,446861,0
2015-09-08,3.8926,3.9375,3.8399,3.915,322836,0
2015-09-09,3.9076,3.9601,3.8626,3.8777,632102,0
2015-09-10,3.8926,3.9001,3.8399,3.8699,436814,0
2015-09-11,3.8327,3.8777,3.8026,3.8777,429960,0
2015-09-14,3.8777,3.8777,3.8091,3.8163,499870,0
2015-09-15,3.8163,3.8549,3.8091,3.8393,342741,0
2015-09-16,3.8777,3.9459,3.8699,3.9233,457080,0
2015-09-17,3.9233,4.0451,3.9233,4.0071,500573,0
2015-09-18,4.0144,4.0757,3.9918,3.9918,817803,0
2015-09-21,4.0299,4.0377,3.9688,4.0071,364271,0
2015-09-22,3.9156,3.9538,3.8698,3.9156,585980,0
2015-09-23,3.9688,3.9841,3.8698,3.9233,454691,0
2015-09-24,3.9156,4.0679,3.8927,4.0605,943133,0
2015-09-25,3.9994,4.0377,3.9688,4.0071,489763,0
2015-09-28,3.9688,3.9994,3.8472,3.8777,546043,0
2015-09-29,3.8549,3.8623,3.8091,3.8472,570624,0
2015-09-30,3.8472,3.8777,3.8013,3.8013,714102,0
2015-10-01,3.8163,3.8623,3.7329,3.7329,636916,0
2015-10-02,3.7708,3.9156,3.7632,3.8698,736155,0
2015-10-05,3.8851,4.0527,3.8851,4.0223,867592,0
2015-10-06,4.0527,4.1517,4.0527,4.0988,760307,0
2015-10-07,4.1517,4.2203,4.1366,4.1366,985532,0
2015-10-08,4.1291,4.2659,4.1062,4.1746,705437,0
2015-10-09,4.228,4.365,4.2203,4.3348,877399,0
2015-10-12,4.3727,4.4185,4.3118,4.3118,806928,0
2015-10-13,4.3118,4.3727,4.2659,4.3193,850753,0
2015-10-14,4.3734,4.4737,4.3426,4.4508,845172,0
2015-10-15,4.4119,4.5586,4.4119,4.5586,936965,0
2015-10-16,4.5354,4.5431,4.4194,4.4274,479954,0
2015-10-19,4.435,4.435,4.2656,4.2885,617713,0
2015-10-20,4.3039,4.4508,4.3039,4.4119,487344,0
2015-10-21,4.3811,4.3811,4.2963,4.3117,413058,0
2015-10-22,4.3039,4.4041,4.3039,4.4041,372349,0
2015-10-23,4.4889,4.5045,4.3888,4.5045,669894,0
2015-10-26,4.4966,4.5276,4.4274,4.4583,646683,0
2015-10-27,4.435,4.4737,4.3193,4.3193,688431,0
2015-10-28,4.3811,4.4814,4.358,4.3888,565135,0
2015-10-29,4.358,4.3811,4.2036,4.2193,1095656,0
2015-10-30,4.2036,4.3656,4.2036,4.3656,759219,0
2015-11-02,4.2885,4.3349,4.2578,4.3193,439637,0
2015-11-03,4.2808,4.3811,4.2808,4.3811,525292,0
2015-11-04,4.3734,4.4194,4.2808,4.2808,344412,0
2015-11-05,4.2656,4.2885,4.2036,4.2347,647851,0
2015-11-06,4.165,4.1882,4.0726,4.1035,845307,0
2015-11-09,4.0881,4.1341,3.9955,4.0495,868785,0
2015-11-10,4.0105,4.0806,4.0105,4.0495,437360,0
2015-11-11,4.0184,4.0495,3.9949,4.0026,429682,0
2015-11-12,3.979,4.0261,3.9401,3.9478,574100,0
2015-11-13,3.9401,3.9869,3.9322,3.9401,389771,0
2015-11-16,3.9557,4.0261,3.9478,4.0261,367382,0
2015-11-17,4.0026,4.0184,3.9478,3.9557,418424,0
2015-11-18,3.9478,3.979,3.8541,3.9322,1118273,0
2015-11-19,3.9401,3.979,3.9088,3.9168,828920,0
2015-11-20,3.9869,4.0337,3.9168,3.9401,821627,0
2015-11-23,3.9009,3.9401,3.8462,3.9009,1087699,0
2015-11-24,3.9168,3.9557,3.8931,3.9478,770400,0
2015-11-25,3.9557,3.9714,3.9244,3.9478,265818,0
2015-11-27,3.9401,3.9557,3.9322,3.9478,154783,0
2015-11-30,3.9714,4.0337,3.9478,3.9478,744363,0
2015-12-01,3.9634,4.0337,3.9634,4.0337,472041,0
2015-12-02,4.0105,4.0105,3.9478,3.9478,487636,0
2015-12-03,3.9714,3.979,3.9322,3.9322,470643,0
2015-12-04,3.9634,4.0105,3.9401,4.0026,520503,0
2015-12-07,3.9949,4.0026,3.9088,3.9088,930868,0
2015-12-08,3.9168,3.9322,3.8775,3.9088,552199,0
2015-12-09,3.9405,3.9641,3.9008,3.9169,667850,0
2015-12-10,3.8928,3.9325,3.8928,3.9008,395035,0
2015-12-11,3.9008,3.9088,3.8373,3.8533,859817,0
2015-12-14,3.8216,3.8456,3.6072,3.6072,1342484,0
2015-12-15,3.5677,3.6945,3.536,3.6707,1648625,0
2015-12-16,3.7423,3.7661,3.6707,3.7346,837874,0
2015-12-17,3.7029,3.7106,3.6153,3.6472,835725,0
2015-12-18,3.7029,3.7263,3.6312,3.6867,734949,0
2015-12-21,3.7106,3.7423,3.679,3.679,1123810,0
2015-12-22,3.679,3.7263,3.6707,3.6867,1040119,0
2015-12-23,3.6945,3.8373,3.6945,3.7976,1507364,0
2015-12-24,3.8216,3.8809,3.7857,3.8771,939211,0
2015-12-28,3.8456,3.8456,3.7499,3.7661,802900,0
2015-12-29,3.8055,3.8413,3.7739,3.8373,809947,0
2015-12-30,3.8135,3.8135,3.7661,3.7661,679114,0
2015-12-31,3.7499,3.8373,3.7423,3.7661,896686,0
2016-01-04,3.8216,3.9405,3.8055,3.9405,1088427,0
2016-01-05,3.9563,3.9722,3.8373,3.9722,974548,0
2016-01-06,3.98,4.0119,3.8928,3.98,1494160,0
2016-01-07,3.9641,4.0592,3.9008,4.0592,1383307,0
2016-01-08,4.0516,4.0516,3.9484,3.9878,1256679,0
2016-01-11,3.9641,3.9721,3.7183,3.7976,1641975,0
2016-01-12,3.7414,3.7735,3.3874,3.5643,2975870,0
2016-01-13,3.5724,3.5962,3.3228,3.3955,1469122,0
2016-01-14,3.3471,3.3795,3.3228,3.3714,1086074,0
2016-01-15,3.3714,3.4036,3.2264,3.2988,1228693,0
2016-01-19,3.2988,3.2988,3.0172,3.0172,1638826,0
2016-01-20,3.0172,3.0576,2.9127,3.0334,1578045,0
2016-01-21,3.0172,3.1298,3.0172,3.1138,640104,0
2016-01-22,3.2666,3.2745,3.1461,3.2264,800841,0
2016-01-25,3.2343,3.2988,3.2021,3.2183,806350,0
2016-01-26,3.2746,3.3874,3.2343,3.3795,726796,0
2016-01-27,3.3551,3.4315,3.3228,3.3955,492848,0
2016-01-28,3.3874,3.4839,3.3874,3.4518,459669,0
2016-01-29,3.4356,3.4839,3.4277,3.4678,700746,0
2016-02-01,3.4758,3.5523,3.4599,3.5482,486059,0
2016-02-02,3.4194,3.4839,3.4194,3.4194,772628,0
2016-02-03,3.4678,3.6528,3.4277,3.645,962449,0
2016-02-04,3.7414,3.7816,3.6692,3.7816,932295,0
2016-02-05,3.7414,3.8055,3.6205,3.8055,825853,0
2016-02-08,3.8055,3.8781,3.8055,3.8541,1374460,0
2016-02-09,3.8219,3.8621,3.5885,3.6127,1844577,0
2016-02-10,3.5718,3.6036,3.5146,3.58,591985,0
2016-02-11,3.7681,3.7843,3.6535,3.7681,1292616,0
2016-02-12,3.7843,3.8007,3.7109,3.7843,415792,0
2016-02-16,3.7597,3.8007,3.6861,3.6861,1150864,0
2016-02-17,3.7597,3.8335,3.7263,3.8335,711445,0
2016-02-18,3.7926,3.956,3.7926,3.9478,651510,0
2016-02-19,3.9314,3.956,3.8825,3.9314,509268,0
2016-02-22,3.9233,3.9478,3.866,3.9397,799325,0
2016-02-23,3.964,3.9885,3.9397,3.9805,819737,0
2016-02-24,4.0457,4.095,4.0049,4.0623,779258,0
2016-02-25,4.0623,4.103,4.0212,4.103,524961,0
2016-02-26,4.1277,4.193,4.0049,4.0704,818889,0
2016-02-29,4.0867,4.1521,4.0297,4.1521,579313,0
2016-03-01,4.1684,4.1848,4.054,4.1196,474202,0
2016-03-02,4.103,4.1848,4.103,4.1848,435119,0
2016-03-03,4.1848,4.3972,4.1684,4.381,926968,0
2016-03-04,4.389,4.4956,4.3811,4.4298,1084819,0
2016-03-07,4.4792,4.5363,4.4711,4.5281,933873,0
2016-03-08,4.5444,4.577,4.3483,4.4055,694667,0
2016-03-09,4.332,4.4136,4.2583,4.3728,606040,0
2016-03-10,4.4217,4.4711,4.4055,4.4711,665995,0
2016-03-11,4.4956,4.577,4.4792,4.5281,868497,0
2016-03-14,4.6273,4.6273,4.4535,4.4951,1002106,0
2016-03-15,4.4535,4.4701,4.3294,4.3956,612082,0
2016-03-16,4.3873,4.6273,4.3708,4.6273,535074,0
2016-03-17,4.6441,4.7184,4.5778,4.6191,1040061,0
2016-03-18,4.6524,4.7103,4.5611,4.5611,492651,0
2016-03-21,4.5611,4.6025,4.553,4.5778,394305,0
2016-03-22,4.5942,4.6441,4.5696,4.6441,577039,0
2016-03-23,4.586,4.5942,4.4866,4.5036,706249,0
2016-03-24,4.4702,4.5197,4.412,4.4784,616331,0
2016-03-28,4.5364,4.5447,4.4785,4.5447,501871,0
2016-03-29,4.5447,4.5942,4.4535,4.5778,871700,0
2016-03-30,4.5778,4.611,4.4866,4.611,666195,0
2016-03-31,4.6191,4.6689,4.5903,4.6689,1072325,0
2016-04-01,4.6191,4.6191,4.5487,4.5611,1066495,0
2016-04-04,4.586,4.6025,4.553,4.553,794390,0
2016-04-05,4.6025,4.611,4.553,4.553,803981,0
2016-04-06,4.5778,4.586,4.5364,4.5364,869476,0
2016-04-07,4.5942,4.6357,4.5778,4.586,831737,0
2016-04-08,4.5942,4.8385,4.586,4.7103,1424739,0
2016-04-11,4.8094,5.0828,4.8012,5.0082,1826403,0
2016-04-12,5.1239,5.2649,5.066,5.2152,2071401,0
2016-04-13,5.1898,5.232,5.0978,5.0978,1075996,0
2016-04-14,5.1063,5.1228,4.9222,4.9472,1139711,0
2016-04-15,4.8969,5.1482,4.8886,5.1399,904088,0
2016-04-18,5.2487,5.299,5.1984,5.299,1591670,0
2016-04-19,5.4161,5.6754,5.324,5.6505,2105831,0
2016-04-20,5.6671,5.7175,5.349,5.3825,1800486,0
2016-04-21,5.5082,5.575,5.4077,5.5249,1245215,0
2016-04-22,5.5082,5.6086,5.4328,5.5249,941882,0
2016-04-25,5.55,5.5666,5.3744,5.3993,855325,0
2016-04-26,5.4161,5.4999,5.3407,5.4999,926202,0
2016-04-27,5.5249,5.5667,5.4578,5.5166,774982,0
2016-04-28,5.5583,5.6922,5.5082,5.6671,1410660,0
2016-04-29,5.7342,5.9601,5.7342,5.9352,1984448,0
2016-05-02,5.9601,5.9727,5.6336,5.8346,2169939,0
2016-05-03,5.8011,5.8262,5.575,5.7342,1640793,0
2016-05-04,5.6422,5.6754,5.3993,5.441,1965385,0
2016-05-05,5.4748,5.5583,5.4077,5.441,1693521,0
2016-05-06,5.5249,5.5835,5.4664,5.4999,1324655,0
2016-05-09,5.4494,5.4664,5.299,5.3744,1186400,0
2016-05-10,5.3744,5.3825,5.3323,5.3576,1166564,0
2016-05-11,5.441,5.5416,5.4161,5.4829,2062326,0
2016-05-12,5.4407,5.4915,5.3647,5.4407,704595,0
2016-05-13,5.4153,5.4323,5.3731,5.39,649618,0
2016-05-16,5.4576,5.4719,5.3731,5.3814,738453,0
2016-05-17,5.4153,5.4576,5.39,5.4576,532097,0
2016-05-18,5.4238,5.5847,5.2968,5.3224,1104211,0
2016-05-19,5.246,5.3561,5.2293,5.2547,1140749,0
2016-05-20,5.2885,5.3309,5.246,5.3224,767855,0
2016-05-23,5.3053,5.3309,5.2547,5.263,782338,0
2016-05-24,5.2376,5.2376,5.1361,5.1783,1341055,0
2016-05-25,5.1361,5.2714,5.1194,5.263,680521,0
2016-05-26,5.263,5.3224,5.2293,5.3224,429124,0
2016-05-27,5.3053,5.3138,5.2039,5.2209,397559,0
2016-05-31,5.187,5.3053,5.17,5.3053,940561,0
2016-06-01,5.3053,5.3138,5.2039,5.2885,544042,0
2016-06-02,5.3053,5.3389,5.2547,5.3389,358675,0
2016-06-03,5.4915,5.4915,5.3982,5.4153,2186723,0
2016-06-06,5.4491,5.4662,5.4069,5.4662,838063,0
2016-06-07,5.4662,5.4915,5.4407,5.4747,838403,0
2016-06-08,5.5423,5.6186,5.4662,5.5,1339924,0
2016-06-09,5.5084,5.5423,5.4915,5.5084,1610490,0
2016-06-10,5.5338,5.559,5.4323,5.4915,1608088,0
2016-06-13,5.5508,5.61,5.4915,5.5,1225356,0
2016-06-14,5.4828,5.5256,5.4486,5.4828,767660,0
2016-06-15,5.4486,5.5598,5.44,5.4744,893339,0
2016-06-16,5.5598,5.5598,5.3973,5.4231,953762,0
2016-06-17,5.4744,5.4744,5.406,5.406,609316,0
2016-06-20,5.3888,5.4744,5.3802,5.4573,869811,0
2016-06-21,5.4231,5.4573,5.4115,5.4316,377746,0
2016-06-22,5.4486,5.4658,5.4231,5.4658,350675,0
2016-06-23,5.5342,5.5342,5.4573,5.4914,422908,0
2016-06-24,5.6881,5.6881,5.5,5.517,1509607,0
2016-06-27,5.5598,5.6027,5.5427,5.5427,1915859,0
2016-06-28,5.5598,5.5943,5.5256,5.5598,595447,0
2016-06-29,5.5769,5.6195,5.5769,5.6027,820436,0
2016-06-30,5.6027,5.6112,5.5513,5.5598,987826,0
2016-07-01,5.6282,5.6282,5.5855,5.6027,1437543,0
2016-07-05,5.6453,5.731,5.6453,5.6881,1817680,0
2016-07-06,5.731,5.7909,5.7181,5.7735,2330582,0
2016-07-07,5.765,5.765,5.6453,5.671,936545,0
2016-07-08,5.6537,5.6881,5.6027,5.6453,1426161,0
2016-07-11,5.6453,5.6881,5.6369,5.6625,1356943,0
2016-07-12,5.6625,5.6881,5.6195,5.6797,882784,0
2016-07-13,5.6969,5.7141,5.6192,5.6534,1326706,0
2016-07-14,5.6192,5.6882,5.6192,5.6192,497752,0
2016-07-15,5.6192,5.6797,5.6105,5.6709,527535,0
2016-07-18,5.6709,5.6709,5.6192,5.6364,725192,0
2016-07-19,5.6192,5.6534,5.6192,5.6449,343349,0
2016-07-20,5.6105,5.6276,5.5154,5.5672,1000782,0
2016-07-21,5.5499,5.5758,5.5411,5.5672,568460,0
2016-07-22,5.5846,5.6407,5.5672,5.6192,603591,0
2016-07-25,5.6192,5.6449,5.5672,5.5932,1002936,0
2016-07-26,5.5758,5.6105,5.5672,5.5846,1369538,0
2016-07-27,5.6018,5.6449,5.5961,5.6276,1091435,0
2016-07-28,5.6623,5.6797,5.6449,5.6623,920210,0
2016-07-29,5.6882,5.7056,5.6534,5.6882,1202522,0
2016-08-01,5.7056,5.7402,5.7056,5.7226,1056226,0
2016-08-02,5.7226,5.7402,5.6882,5.7141,1338987,0
2016-08-03,5.7056,5.7141,5.6797,5.7056,643011,0
2016-08-04,5.7226,5.7402,5.6969,5.7315,591083,0
2016-08-05,5.7056,5.7098,5.6709,5.6969,993224,0
2016-08-08,5.6969,5.7574,5.6969,5.749,722199,0
2016-08-09,5.7833,5.8266,5.7745,5.8178,755150,0
2016-08-10,5.913,5.913,5.8352,5.8871,1044045,0
2016-08-11,5.913,6.0166,5.8871,5.9994,1223265,0
2016-08-12,6.0512,6.0773,6.008,6.0598,1187746,0
2016-08-15,6.0862,6.0949,5.9289,5.9465,874973,0
2016-08-16,5.9727,6.035,5.9639,5.9902,614483,0
2016-08-17,6.0074,6.0074,5.894,5.9727,757470,0
2016-08-18,6.0074,6.0511,5.9727,6.0161,1090997,0
2016-08-19,5.9029,5.9551,5.9029,5.9465,654125,0
2016-08-22,5.9116,5.9377,5.8066,5.8155,1015095,0
2016-08-23,5.8502,5.8679,5.8329,5.8502,542914,0
2016-08-24,5.8502,5.8502,5.6584,5.667,1589045,0
2016-08-25,5.6496,5.6844,5.6146,5.6146,1254239,0
2016-08-26,5.6757,5.7604,5.6409,5.702,1570762,0
2016-08-29,5.667,5.7194,5.667,5.6932,744900,0
2016-08-30,5.7281,5.7281,5.6146,5.6233,637200,0
2016-08-31,5.632,5.632,5.4138,5.5272,1929603,0
2016-09-01,5.4923,5.5536,5.475,5.5272,1049544,0
2016-09-02,5.5797,5.6146,5.5797,5.597,1108953,0
2016-09-06,5.6757,5.6932,5.6059,5.6757,1410558,0
2016-09-07,5.7194,5.7369,5.6757,5.7281,921275,0
2016-09-08,5.7542,5.7892,5.6932,5.7237,645108,0
2016-09-09,5.702,5.7194,5.5885,5.6496,882088,0
2016-09-12,5.6584,5.6584,5.5885,5.6233,966256,0
2016-09-13,5.6233,5.667,5.5885,5.6496,1042158,0
2016-09-14,5.6585,5.6848,5.5789,5.5878,776980,0
2016-09-15,5.5964,5.6319,5.5614,5.6054,633447,0
2016-09-16,5.5789,5.6054,5.5437,5.5614,493260,0
2016-09-19,5.5964,5.623,5.5789,5.5964,578208,0
2016-09-20,5.6054,5.6585,5.5964,5.6319,470071,0
2016-09-21,5.6671,5.7025,5.623,5.6936,995314,0
2016-09-22,5.7025,5.7203,5.6672,5.6759,646380,0
2016-09-23,5.7113,5.738,5.6671,5.6759,609236,0
2016-09-26,5.6671,5.6936,5.6054,5.6142,715864,0
2016-09-27,5.6054,5.6054,5.57,5.5964,514099,0
2016-09-28,5.57,5.6054,5.57,5.5964,1002541,0
2016-09-29,5.5964,5.6496,5.5964,5.6319,689461,0
2016-09-30,5.6671,5.6936,5.6319,5.6319,425279,0
2016-10-03,5.6319,5.6363,5.5878,5.6142,521852,0
2016-10-04,5.5614,5.5614,5.2878,5.314,2249400,0
2016-10-05,5.3406,5.42,5.3406,5.4024,792871,0
2016-10-06,5.376,5.42,5.3662,5.4113,640806,0
2016-10-07,5.4375,5.4466,5.3671,5.4113,542551,0
2016-10-10,5.473,5.4907,5.4113,5.4113,693538,0
2016-10-11,5.4113,5.4466,5.3848,5.4375,473424,0
2016-10-12,5.4554,5.4554,5.3494,5.3848,899195,0
2016-10-13,5.4026,5.5009,5.3669,5.4918,541018,0
2016-10-14,5.4562,5.4652,5.4205,5.4382,324347,0
2016-10-17,5.4116,5.4652,5.3579,5.3936,531322,0
2016-10-18,5.3936,5.4428,5.3936,5.4382,395959,0
2016-10-19,5.4562,5.5186,5.3579,5.3936,1308437,0
2016-10-20,5.4204,5.5276,5.4026,5.5097,520727,0
2016-10-21,5.5097,5.5545,5.4741,5.5545,452346,0
2016-10-24,5.626,5.626,5.5009,5.541,881191,0
2016-10-25,5.5633,5.5633,5.5186,5.5186,800103,0
2016-10-26,5.5455,5.59,5.4428,5.4652,482947,0
2016-10-27,5.4741,5.5009,5.4562,5.4918,347175,0
2016-10-28,5.4918,5.5186,5.4652,5.4829,511414,0
2016-10-31,5.4829,5.4964,5.4382,5.4382,646166,0
2016-11-01,5.4918,5.5186,5.4829,5.5009,607193,0
2016-11-02,5.5455,5.59,5.5285,5.5545,754946,0
2016-11-03,5.5186,5.5364,5.4741,5.4741,588214,0
2016-11-04,5.4652,5.5276,5.4652,5.5097,297313,0
2016-11-07,5.4741,5.4918,5.4562,5.4652,562269,0
2016-11-08,5.4652,5.4918,5.4562,5.4741,631969,0
2016-11-09,5.5723,5.59,5.5097,5.5364,923855,0
2016-11-10,5.5728,5.5728,5.4733,5.5185,851285,0
2016-11-11,5.5094,5.5364,4.9313,5.0126,3047972,0
2016-11-14,5.0126,5.0489,4.5793,4.814,2475361,0
2016-11-15,4.7689,5.1753,4.7147,5.1661,1564241,0
2016-11-16,5.1934,5.2015,5.0577,5.1661,584973,0
2016-11-17,5.1934,5.2709,5.112,5.1391,1059922,0
2016-11-18,5.103,5.1391,4.9451,4.9766,1420665,0
2016-11-21,4.9313,5.1482,4.9224,5.103,1239300,0
2016-11-22,5.1753,5.2657,5.103,5.2657,853518,0
2016-11-23,5.1753,5.2023,5.085,5.1482,889710,0
2016-11-25,5.121,5.1391,5.0667,5.103,374436,0
2016-11-28,5.121,5.1934,5.112,5.1618,471536,0
2016-11-29,5.1391,5.1482,5.0776,5.103,431207,0
2016-11-30,5.103,5.1302,5.085,5.085,730361,0
2016-12-01,5.085,5.112,5.0307,5.0758,890508,0
2016-12-02,5.112,5.2023,5.0936,5.1843,407416,0
2016-12-05,5.1482,5.1753,5.112,5.1302,1034484,0
2016-12-06,5.1482,5.1661,5.04,5.04,872365,0
2016-12-07,5.0763,5.1221,5.0671,5.0763,933442,0
2016-12-08,5.0671,5.0671,4.857,4.866,1571823,0
2016-12-09,4.8934,4.93,4.7472,4.802,2081550,0
2016-12-12,4.802,4.9574,4.802,4.9118,1042157,0
2016-12-13,4.9208,4.985,4.918,4.9574,678228,0
2016-12-14,5.0215,5.0215,4.8386,4.8542,662327,0
2016-12-15,4.7104,4.7928,4.6922,4.7287,1497422,0
2016-12-16,4.811,4.8478,4.7563,4.8386,867377,0
2016-12-19,4.8841,4.8933,4.7836,4.802,848111,0
2016-12-20,4.7836,4.802,4.7287,4.7654,801114,0
2016-12-21,4.7746,4.8202,4.7654,4.802,714743,0
2016-12-22,4.8202,4.8478,4.7563,4.7746,809457,0
2016-12-23,4.7746,4.802,4.7379,4.7472,1359596,0
2016-12-27,4.7654,4.8478,4.7654,4.8478,858257,0
2016-12-28,4.8202,4.8386,4.7654,4.8202,884802,0
2016-12-29,4.8386,4.9391,4.8292,4.9208,1074519,0
2016-12-30,4.9482,4.9482,4.8157,4.8478,1356499,0
2017-01-03,4.857,4.8934,4.7379,4.7472,3566763,0
2017-01-04,4.802,4.8202,4.7516,4.7746,2835781,0
2017-01-05,4.8478,4.9118,4.8478,4.8841,3404265,0
2017-01-06,4.9028,4.9028,4.8478,4.866,886377,0
2017-01-09,4.9208,4.9391,4.8751,4.9118,1583751,0
2017-01-10,4.9482,4.9667,4.9028,4.9391,1200215,0
2017-01-11,4.9391,4.9667,4.8751,4.9118,1233953,0
2017-01-12,4.9394,4.9855,4.9394,4.9855,756267,0
2017-01-13,4.9394,4.9855,4.9394,4.9764,745004,0
2017-01-17,5.0504,5.0504,4.9855,5.0411,1351751,0
2017-01-18,5.0504,5.0686,4.9673,4.9855,896247,0
2017-01-19,4.9764,4.9949,4.9394,4.9764,598438,0
2017-01-20,4.9764,5.0225,4.9578,4.9949,472658,0
2017-01-23,5.0131,5.0595,5.0131,5.0411,1096319,0
2017-01-24,5.0595,5.0778,5.0131,5.0225,1009819,0
2017-01-25,4.9855,5.004,4.9673,4.9764,794251,0
2017-01-26,4.9673,4.9764,4.9209,4.9394,620996,0
2017-01-27,4.9394,4.9764,4.9394,4.9764,457868,0
2017-01-30,4.9949,5.004,4.9486,4.9578,644450,0
2017-01-31,5.0131,5.0323,4.9949,4.9949,900331,0
2017-02-01,5.0131,5.0595,4.9764,5.0318,977250,0
2017-02-02,5.0778,5.1148,5.0686,5.0964,691419,0
2017-02-03,5.1148,5.1519,5.0964,5.1519,665711,0
2017-02-06,5.2164,5.2164,5.161,5.2164,926243,0
2017-02-07,5.2256,5.2441,5.198,5.2164,854873,0
2017-02-08,5.2534,5.2902,5.161,5.2348,1781001,0
2017-02-09,5.2628,5.2628,5.1323,5.1789,856249,0
2017-02-10,5.1697,5.2536,5.1419,5.2536,709498,0
2017-02-13,5.2442,5.2442,5.1789,5.2255,658732,0
2017-02-14,5.2348,5.2536,5.1697,5.2069,813426,0
2017-02-15,5.1882,5.2536,5.1605,5.2442,1154581,0
2017-02-16,5.2628,5.2674,5.2338,5.2628,473996,0
2017-02-17,5.2907,5.2907,5.1789,5.2162,663584,0
2017-02-21,5.2162,5.2255,5.1789,5.1976,767505,0
2017-02-22,5.1976,5.2348,5.1605,5.1882,651599,0
2017-02-23,5.2348,5.2442,5.2069,5.2115,508535,0
2017-02-24,5.2628,5.2721,5.1846,5.2069,442703,0
2017-02-27,5.2162,5.2488,5.1137,5.1323,748020,0
2017-02-28,5.1419,5.1697,5.03,5.0952,636610,0
2017-03-01,5.1137,5.2348,5.0766,5.2348,1211959,0
2017-03-02,5.2162,5.2255,5.1511,5.1605,905432,0
2017-03-03,5.1697,5.1882,5.1137,5.1789,822038,0
2017-03-06,5.1789,5.1789,5.0952,5.1229,735455,0
2017-03-07,5.1137,5.1419,5.0671,5.0859,724514,0
2017-03-08,5.0765,5.0765,5.0394,5.0394,435990,0
2017-03-09,5.0394,5.0486,4.9647,5.0394,718014,0
2017-03-10,5.0486,5.1137,5.0207,5.1045,532763,0
2017-03-13,5.1137,5.1229,5.1045,5.1229,385640,0
2017-03-14,5.1045,5.1229,5.0578,5.0671,380032,0
2017-03-15,5.0671,5.1815,5.0671,5.1519,675792,0
2017-03-16,5.1989,5.2176,5.1425,5.1425,485436,0
2017-03-17,5.1707,5.1989,5.1425,5.1707,356342,0
2017-03-20,5.18,5.1893,5.1425,5.1612,452990,0
2017-03-21,5.18,5.2176,5.1707,5.1989,700110,0
2017-03-22,5.2082,5.2082,5.1612,5.18,294363,0
2017-03-23,5.1989,5.2082,5.1329,5.1519,401521,0
2017-03-24,5.1989,5.2364,5.1707,5.2082,482700,0
2017-03-27,5.227,5.2552,5.2082,5.227,540770,0
2017-03-28,5.2458,5.2647,5.1989,5.2082,502497,0
2017-03-29,5.2364,5.2552,5.2176,5.2552,316339,0
2017-03-30,5.227,5.2552,5.227,5.2458,477939,0
2017-03-31,5.227,5.2647,5.227,5.2599,467346,0
2017-04-03,5.2647,5.3305,5.2561,5.3305,595136,0
2017-04-04,5.3398,5.3398,5.274,5.3116,508188,0
2017-04-05,5.3022,5.3492,5.2552,5.2552,484653,0
2017-04-06,5.2834,5.3492,5.2834,5.3211,666658,0
2017-04-07,5.3775,5.3962,5.3492,5.3585,656331,0
2017-04-10,5.3869,5.4902,5.3585,5.3585,1306203,0
2017-04-11,5.4345,5.4914,5.4154,5.4154,1075096,0
2017-04-12,5.4535,5.5104,5.4308,5.4914,882020,0
2017-04-13,5.5294,5.5294,5.4535,5.4535,689954,0
2017-04-17,5.4819,5.5009,5.4154,5.4154,640654,0
2017-04-18,5.444,5.4724,5.425,5.4535,570114,0
2017-04-19,5.4345,5.4724,5.3396,5.3491,804361,0
2017-04-20,5.3777,5.406,5.3113,5.406,618356,0
2017-04-21,5.4345,5.463,5.406,5.463,639801,0
2017-04-24,5.4345,5.463,5.3682,5.463,667090,0
2017-04-25,5.4345,5.444,5.3966,5.406,746021,0
2017-04-26,5.406,5.425,5.3396,5.3777,803469,0
2017-04-27,5.3966,5.4154,5.3682,5.406,473508,0
2017-04-28,5.406,5.4535,5.3966,5.4535,433766,0
2017-05-01,5.4535,5.4819,5.4154,5.4345,544347,0
2017-05-02,5.4345,5.444,5.425,5.444,388806,0
2017-05-03,5.4345,5.4535,5.406,5.4154,605370,0
2017-05-04,5.3777,5.3966,5.3585,5.3682,565572,0
2017-05-05,5.3585,5.3585,5.3113,5.3396,874440,0
2017-05-08,5.3682,5.3966,5.3491,5.3966,395352,0
2017-05-09,5.3966,5.3966,5.3585,5.3682,617455,0
2017-05-10,5.3777,5.4154,5.3777,5.3966,489545,0
2017-05-11,5.4345,5.4724,5.4154,5.4535,578242,0
2017-05-12,5.5013,5.5109,5.4535,5.4726,357639,0
2017-05-15,5.4822,5.5013,5.4631,5.4631,348591,0
2017-05-16,5.4726,5.5013,5.4535,5.4535,410253,0
2017-05-17,5.4917,5.5013,5.4726,5.4726,370739,0
2017-05-18,5.4822,5.5013,5.4296,5.4535,553411,0
2017-05-19,5.4631,5.5013,5.4535,5.4726,336258,0
2017-05-22,5.5013,5.5396,5.4726,5.5204,330494,0
2017-05-23,5.5492,5.5587,5.4822,5.4917,535868,0
2017-05-24,5.4917,5.5204,5.4726,5.5204,390771,0
2017-05-25,5.5109,5.53,5.4726,5.4726,477194,0
2017-05-26,5.4917,5.5013,5.4631,5.4726,365043,0
2017-05-30,5.4535,5.4917,5.3866,5.4151,718120,0
2017-05-31,5.4151,5.4582,5.4151,5.444,379380,0
2017-06-01,5.4726,5.4822,5.444,5.4726,423849,0
2017-06-02,5.4726,5.4917,5.4247,5.4247,410718,0
2017-06-05,5.4535,5.4631,5.4247,5.4343,390842,0
2017-06-06,5.4726,5.5013,5.4535,5.4917,663635,0
2017-06-07,5.4917,5.5109,5.4631,5.4631,504039,0
2017-06-08,5.4343,5.4535,5.4247,5.444,482320,0
2017-06-09,5.444,5.4535,5.4151,5.4151,613655,0
2017-06-12,5.4343,5.4535,5.4247,5.4535,392964,0
2017-06-13,5.444,5.4726,5.4247,5.4726,404251,0
2017-06-14,5.5016,5.5112,5.3858,5.3858,496681,0
2017-06-15,5.3665,5.3761,5.2424,5.3374,1018057,0
2017-06-16,5.3182,5.3665,5.2795,5.3182,540285,0
2017-06-19,5.3665,5.3665,5.3182,5.3665,678551,0
2017-06-20,5.3858,5.3858,5.3086,5.3182,538286,0
2017-06-21,5.347,5.347,5.241,5.2795,589636,0
2017-06-22,5.299,5.3568,5.2892,5.347,350478,0
2017-06-23,5.405,5.405,5.347,5.3665,408783,0
2017-06-26,5.3665,5.3761,5.3278,5.3665,373762,0
2017-06-27,5.3858,5.3858,5.347,5.3616,301525,0
2017-06-28,5.347,5.3954,5.3374,5.3665,310671,0
2017-06-29,5.3568,5.3858,5.347,5.3761,247978,0
2017-06-30,5.3954,5.3954,5.3086,5.3182,353691,0
2017-07-03,5.3182,5.3761,5.3086,5.3761,226662,0
2017-07-05,5.3761,5.3761,5.3086,5.3374,344376,0
2017-07-06,5.3086,5.3374,5.2603,5.2892,422535,0
2017-07-07,5.2892,5.298,5.241,5.2506,540159,0
2017-07-10,5.2506,5.3086,5.2506,5.3086,299272,0
2017-07-11,5.3182,5.3568,5.2892,5.3568,341718,0
2017-07-12,5.3568,5.405,5.347,5.3954,443004,0
2017-07-13,5.4148,5.4148,5.3467,5.3564,194259,0
2017-07-14,5.376,5.3905,5.3272,5.376,332026,0
2017-07-17,5.3857,5.3857,5.3564,5.3564,277586,0
2017-07-18,5.4051,5.4051,5.3564,5.3662,260815,0
2017-07-19,5.4051,5.4148,5.3663,5.3857,286414,0
2017-07-20,5.4051,5.4441,5.4051,5.4441,290262,0
2017-07-21,5.4344,5.4441,5.3954,5.3954,308767,0
2017-07-24,5.4538,5.4538,5.3564,5.3564,452770,0
2017-07-25,5.3564,5.4344,5.3564,5.4051,390727,0
2017-07-26,5.4246,5.4733,5.376,5.4733,464747,0
2017-07-27,5.5025,5.5025,5.376,5.4148,416792,0
2017-07-28,5.4148,5.4538,5.4051,5.4441,359352,0
2017-07-31,5.4636,5.4928,5.4051,5.483,415006,0
2017-08-01,5.4148,5.5025,5.4148,5.4148,456452,0
2017-08-02,5.4344,5.483,5.4051,5.4441,340962,0
2017-08-03,5.4246,5.4538,5.4051,5.4051,286769,0
2017-08-04,5.3954,5.4148,5.3564,5.376,406251,0
2017-08-07,5.3857,5.3954,5.3662,5.3857,309444,0
2017-08-08,5.3857,5.3954,5.376,5.376,337448,0
2017-08-09,5.4051,5.4733,5.3954,5.4246,539131,0
2017-08-10,5.4733,5.5025,5.4344,5.483,679890,0
2017-08-11,5.483,5.5317,5.4636,5.5115,526803,0
2017-08-14,5.5123,5.5208,5.4636,5.5025,484633,0
2017-08-15,5.473,5.4829,5.4042,5.4338,481978,0
2017-08-16,5.4042,5.4436,5.4042,5.4338,339733,0
2017-08-17,5.4436,5.4524,5.4042,5.4042,338859,0
2017-08-18,5.4141,5.4436,5.3748,5.4042,573878,0
2017-08-21,5.3846,5.4534,5.3846,5.4288,436152,0
2017-08-22,5.4141,5.4626,5.4042,5.4338,378277,0
2017-08-23,5.4338,5.492,5.4338,5.4829,240978,0
2017-08-24,5.4927,5.5025,5.4632,5.5025,377621,0
2017-08-25,5.5025,5.5222,5.4534,5.4829,548061,0
2017-08-28,5.4829,5.5124,5.4534,5.5025,494891,0
2017-08-29,5.5124,5.5615,5.4829,5.4927,428817,0
2017-08-30,5.5025,5.5055,5.4534,5.4534,341790,0
2017-08-31,5.4534,5.5418,5.4534,5.532,290109,0
2017-09-01,5.5418,5.5615,5.532,5.5516,379531,0
2017-09-05,5.5713,5.6401,5.5516,5.6401,795932,0
2017-09-06,5.6401,5.6499,5.5615,5.5615,558031,0
2017-09-07,5.5713,5.6499,5.5713,5.6401,503019,0
2017-09-08,5.6499,5.6696,5.6008,5.6008,406720,0
2017-09-11,5.5811,5.6204,5.5615,5.6204,704738,0
2017-09-12,5.6106,5.6204,5.5821,5.591,564351,0
2017-09-13,5.6008,5.6303,5.5811,5.6204,389345,0
2017-09-14,5.6105,5.6303,5.561,5.6056,694331,0
2017-09-15,5.6105,5.6105,5.5709,5.5758,334683,0
2017-09-18,5.561,5.5709,5.5213,5.5213,511987,0
2017-09-19,5.5213,5.6006,5.5213,5.5957,432906,0
2017-09-20,5.561,5.6204,5.5411,5.5411,477201,0
2017-09-21,5.5312,5.5513,5.5213,5.551,451661,0
2017-09-22,5.6006,5.6006,5.5213,5.561,575528,0
2017-09-25,5.5808,5.6204,5.561,5.5957,589564,0
2017-09-26,5.551,5.5808,5.551,5.551,379001,0
2017-09-27,5.5411,5.5699,5.5114,5.551,445506,0
2017-09-28,5.551,5.5709,5.5312,5.551,234396,0
2017-09-29,5.5709,5.5907,5.5312,5.561,308043,0
2017-10-02,5.561,5.5808,5.5312,5.5411,528036,0
2017-10-03,5.5312,5.5808,5.5312,5.551,471114,0
2017-10-04,5.561,5.5709,5.5411,5.561,215038,0
2017-10-05,5.551,5.5808,5.551,5.5709,335079,0
2017-10-06,5.561,5.5907,5.5411,5.5808,303735,0
2017-10-09,5.6006,5.6006,5.5808,5.6006,344402,0
2017-10-10,5.6006,5.6254,5.5957,5.6105,355638,0
2017-10-11,5.6105,5.6204,5.5808,5.6006,306773,0
2017-10-12,5.6105,5.6204,5.5808,5.6105,321903,0
2017-10-13,5.6303,5.67,5.6105,5.67,612968,0
2017-10-16,5.7,5.7,5.61,5.63,558413,0
2017-10-17,5.63,5.64,5.59,5.64,405269,0
2017-10-18,5.62,5.64,5.58,5.63,532140,0
2017-10-19,5.62,5.62,5.59,5.59,280629,0
2017-10-20,5.58,5.59,5.55,5.56,738735,0
2017-10-23,5.55,5.56,5.51,5.52,590689,0
2017-10-24,5.52,5.5736,5.48,5.57,664550,0
2017-10-25,5.54,5.56,5.48,5.49,611295,0
2017-10-26,5.46,5.5,5.45,5.45,574100,0
2017-10-27,5.42,5.5,5.41,5.48,629204,0
2017-10-30,5.48,5.53,5.475,5.5,349032,0
2017-10-31,5.5,5.52,5.41,5.44,651933,0
2017-11-01,5.45,5.49,5.4453,5.49,345964,0
2017-11-02,5.5,5.51,5.4608,5.47,356838,0
2017-11-03,5.47,5.5,5.44,5.47,423606,0
2017-11-06,5.45,5.52,5.44,5.48,535835,0
2017-11-07,5.48,5.48,5.44,5.46,523022,0
2017-11-08,5.46,5.51,5.46,5.51,441977,0
2017-11-09,5.48,5.5,5.43,5.45,588811,0
2017-11-10,5.46,5.49,5.42,5.45,493634,0
