Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.416,20.728,20.416,20.72,192112,0
2005-02-28,20.572,20.931,20.572,20.882,158361,0
2005-03-01,20.923,21.001,20.807,20.969,151687,0
2005-03-02,21.124,21.179,20.961,21.07,161828,0
2005-03-03,21.133,21.133,20.75,20.882,214696,0
2005-03-04,21.078,21.103,20.812,20.94,124867,0
2005-03-07,20.923,20.923,20.642,20.821,154638,0
2005-03-08,20.821,20.829,20.58,20.743,220089,0
2005-03-09,20.703,20.79,20.494,20.503,139624,0
2005-03-10,20.61,20.658,20.221,20.284,251145,0
2005-03-11,20.284,20.774,20.284,20.736,197629,0
2005-03-14,20.736,21.577,20.736,21.436,405914,0
2005-03-15,21.78,21.78,21.188,21.375,373956,0
2005-03-16,21.196,21.39,20.875,20.875,226375,0
2005-03-17,20.768,20.837,20.455,20.665,273989,0
2005-03-18,20.494,21.157,20.378,20.992,783204,0
2005-03-21,20.961,21.296,20.75,21.266,270904,0
2005-03-22,21.312,21.475,21.124,21.257,188135,0
2005-03-23,21.115,21.343,21.07,21.218,126922,0
2005-03-24,21.312,21.382,20.976,21.037,159517,0
2005-03-28,21.196,21.296,20.931,21.14,134620,0
2005-03-29,21.235,21.795,21.087,21.179,281047,0
2005-03-30,21.115,21.537,21.037,21.523,154508,0
2005-03-31,21.523,21.561,21.218,21.475,313768,0
2005-04-01,21.545,21.608,21.235,21.304,188390,0
2005-04-04,21.273,21.623,21.257,21.537,246009,0
2005-04-05,21.453,21.725,21.422,21.631,145143,0
2005-04-06,21.523,21.577,21.109,21.304,164905,0
2005-04-07,21.243,21.594,21.196,21.282,109594,0
2005-04-08,21.179,21.273,21.064,21.243,154638,0
2005-04-11,21.288,21.352,21.037,21.078,59418,0
2005-04-12,21.025,21.149,20.79,21.055,177611,0
2005-04-13,21.055,21.087,20.923,21.064,160543,0
2005-04-14,21.064,21.14,20.829,20.945,111392,0
2005-04-15,20.845,20.976,20.298,20.346,209820,0
2005-04-18,20.845,20.845,20.26,20.65,189030,0
2005-04-19,20.588,20.72,20.331,20.72,241775,0
2005-04-20,20.743,20.798,20.455,20.688,189930,0
2005-04-21,20.845,21.103,20.665,21.078,254354,0
2005-04-22,21.037,21.07,20.416,20.65,256660,0
2005-04-25,20.768,21.312,20.768,21.282,321857,0
2005-04-26,21.662,22.901,21.436,22.521,903451,0
2005-04-27,22.521,22.972,22.014,22.232,402832,0
2005-04-28,22.036,22.637,21.989,22.162,315568,0
2005-04-29,22.209,22.325,22.045,22.209,278094,0
2005-05-02,22.216,22.521,22.209,22.443,332120,0
2005-05-03,22.435,22.714,22.333,22.394,218934,0
2005-05-04,22.394,22.682,22.365,22.551,325062,0
2005-05-05,22.481,22.901,22.365,22.863,216624,0
2005-05-06,22.941,23.181,22.809,22.98,224964,0
2005-05-09,22.831,22.871,22.521,22.753,187621,0
2005-05-10,22.673,22.714,22.551,22.551,212903,0
2005-05-11,22.481,22.739,22.481,22.598,149765,0
2005-05-12,22.558,22.682,22.2,22.247,218419,0
2005-05-13,22.209,22.426,22.162,22.394,279247,0
2005-05-16,22.418,22.465,22.176,22.411,203533,0
2005-05-17,22.247,22.521,22.209,22.481,147067,0
2005-05-18,22.558,22.682,22.365,22.673,161182,0
2005-05-19,22.613,22.854,22.558,22.802,90217,0
2005-05-20,22.794,23.103,22.682,23.103,245369,0
2005-05-23,23.027,23.173,22.831,22.941,188519,0
2005-05-24,22.871,22.909,22.668,22.831,172986,0
2005-05-25,22.714,23.05,22.542,22.894,163752,0
2005-05-26,22.886,23.214,22.88,23.098,132310,0
2005-05-27,23.066,23.222,22.941,23.08,132184,0
2005-05-31,23.027,23.041,22.708,22.823,440175,0
2005-06-01,22.831,23.362,22.769,22.917,137444,0
2005-06-02,22.831,23.236,22.682,23.144,139753,0
2005-06-03,23.066,23.089,22.831,22.933,123837,0
2005-06-06,22.831,23.011,22.653,22.909,118834,0
2005-06-07,22.894,23.206,22.886,23.027,172986,0
2005-06-08,23.019,23.144,22.598,22.653,149893,0
2005-06-09,22.662,23.011,22.598,22.98,121275,0
2005-06-10,23.136,23.136,22.809,22.949,105616,0
2005-06-13,22.871,23.066,22.551,22.637,327500,0
2005-06-14,22.598,23.111,22.598,22.909,168757,0
2005-06-15,22.994,22.994,22.809,22.894,189544,0
2005-06-16,22.794,23.214,22.753,23.206,211232,0
2005-06-17,23.455,23.798,23.406,23.672,577106,0
2005-06-20,23.672,24.523,23.643,24.141,534243,0
2005-06-21,24.125,24.149,23.791,23.852,234077,0
2005-06-22,23.922,23.984,23.696,23.744,184668,0
2005-06-23,23.65,23.68,23.378,23.448,285410,0
2005-06-24,23.4,23.455,22.668,22.668,530391,0
2005-06-27,22.598,22.714,22.411,22.653,691063,0
2005-06-28,22.668,23.059,22.668,22.933,243059,0
2005-06-29,22.98,23.033,22.802,22.88,177867,0
2005-06-30,22.901,23.284,22.901,23.168,397184,0
2005-07-01,23.181,23.378,23.181,23.321,324806,0
2005-07-05,23.284,23.672,23.284,23.518,174403,0
2005-07-06,23.501,23.557,23.128,23.136,121400,0
2005-07-07,22.941,23.098,22.753,23.073,159642,0
2005-07-08,23.05,23.328,22.949,23.244,82131,0
2005-07-11,23.26,23.415,23.103,23.181,126666,0
2005-07-12,23.151,23.362,23.089,23.12,182488,0
2005-07-13,23.12,23.308,22.637,22.708,274756,0
2005-07-14,22.753,22.972,22.708,22.909,249348,0
2005-07-15,22.886,23.378,22.745,22.847,406937,0
2005-07-18,22.714,22.957,22.2,22.286,393849,0
2005-07-19,22.34,22.653,22.325,22.605,387431,0
2005-07-20,22.512,22.894,22.488,22.714,170169,0
2005-07-21,22.714,22.714,22.138,22.193,410147,0
2005-07-22,22.232,22.583,22.176,22.2,288360,0
2005-07-25,22.185,22.691,22.162,22.394,315312,0
2005-07-26,22.443,22.708,22.209,22.34,252686,0
2005-07-27,22.34,22.365,21.818,22.115,358945,0
2005-07-28,21.921,21.921,21.179,21.507,784489,0
2005-07-29,21.5,21.623,21.179,21.196,388328,0
2005-08-01,21.335,21.461,21.124,21.157,367798,0
2005-08-02,21.165,21.671,21.046,21.594,381785,0
2005-08-03,21.461,21.623,21.343,21.436,188519,0
2005-08-04,21.343,21.553,21.343,21.414,157205,0
2005-08-05,21.312,21.414,21.14,21.157,210333,0
2005-08-08,21.235,21.248,21.078,21.103,261025,0
2005-08-09,21.115,21.227,20.985,21.202,286822,0
2005-08-10,21.266,21.436,21.14,21.196,252686,0
2005-08-11,21.196,21.405,21.179,21.288,132566,0
2005-08-12,21.248,21.466,21.096,21.39,221368,0
2005-08-15,21.288,21.43,20.94,21.296,211746,0
2005-08-16,21.296,21.304,21.078,21.196,160283,0
2005-08-17,21.124,21.397,21.115,21.243,193268,0
2005-08-18,21.202,21.461,21.115,21.335,201479,0
2005-08-19,21.319,21.39,21.196,21.335,113700,0
2005-08-22,21.359,21.414,20.899,21.124,228813,0
2005-08-23,21.115,21.149,20.915,20.976,81489,0
2005-08-24,20.992,21.133,20.882,20.882,209180,0
2005-08-25,20.882,21.157,20.882,21.115,154251,0
2005-08-26,21.14,21.14,20.298,20.337,497156,0
2005-08-29,20.291,20.47,20.112,20.298,499337,0
2005-08-30,20.26,20.346,20.074,20.074,285921,0
2005-08-31,20.074,20.144,19.847,19.995,403985,0
2005-09-01,19.979,20.252,19.979,20.105,313383,0
2005-09-02,20.089,20.19,19.838,19.964,221885,0
2005-09-06,20.94,21.96,20.768,21.235,532320,0
2005-09-07,21.243,21.43,21.001,21.001,315312,0
2005-09-08,20.976,21.196,20.829,20.829,191470,0
2005-09-09,20.875,21.046,20.875,20.961,211491,0
2005-09-12,20.915,21.165,20.75,21.001,297216,0
2005-09-13,20.961,20.961,20.525,20.572,252812,0
2005-09-14,20.533,20.768,20.517,20.665,217394,0
2005-09-15,20.703,20.853,20.658,20.845,240235,0
2005-09-16,20.837,21.001,20.658,20.807,1244810,0
2005-09-19,20.728,20.86,20.323,20.774,141805,0
2005-09-20,20.688,20.807,20.245,20.315,288871,0
2005-09-21,20.26,20.65,20.12,20.503,363177,0
2005-09-22,20.424,20.432,20.229,20.298,442873,0
2005-09-23,20.267,20.416,20.221,20.26,236259,0
2005-09-26,20.306,20.463,20.26,20.298,144115,0
2005-09-27,20.315,20.337,20.065,20.26,193779,0
2005-09-28,20.337,20.353,20.12,20.252,212646,0
2005-09-29,20.26,20.517,20.144,20.517,209691,0
2005-09-30,20.525,20.596,20.337,20.596,100096,0
2005-10-03,20.658,20.743,20.455,20.665,275013,0
2005-10-04,20.61,20.72,20.331,20.378,197884,0
2005-10-05,20.4,20.478,20.018,20.018,356118,0
2005-10-06,20.018,20.383,20.018,20.252,249475,0
2005-10-07,20.298,20.315,20.229,20.267,192881,0
2005-10-10,21.009,21.009,20.221,20.306,105616,0
2005-10-11,20.315,20.463,19.918,19.971,271035,0
2005-10-12,19.676,20.252,19.676,20.221,315053,0
2005-10-13,20.166,20.331,20.105,20.229,191984,0
2005-10-14,20.182,20.383,20.182,20.323,216237,0
2005-10-17,20.26,20.448,20.126,20.448,150403,0
2005-10-18,20.525,20.525,19.956,20.057,246135,0
2005-10-19,19.948,20.736,19.918,20.736,341874,0
2005-10-20,20.807,20.807,20.19,20.291,251527,0
2005-10-21,20.331,20.728,20.19,20.337,157849,0
2005-10-24,20.416,20.875,20.378,20.768,176459,0
2005-10-25,20.736,20.736,20.337,20.665,184668,0
2005-10-26,20.65,21.025,20.448,20.665,277839,0
2005-10-27,20.61,20.61,20.166,20.315,157718,0
2005-10-28,20.221,20.26,19.559,19.847,363565,0
2005-10-31,19.925,20.291,19.8,19.948,374982,0
2005-11-01,19.964,19.964,19.785,19.909,409763,0
2005-11-02,19.871,20.12,19.863,19.909,289902,0
2005-11-03,19.871,20.057,19.753,19.809,316722,0
2005-11-04,19.753,19.948,19.645,19.817,275013,0
2005-11-07,19.825,19.871,19.707,19.83,205460,0
2005-11-08,19.715,19.871,19.512,19.785,202250,0
2005-11-09,19.785,20.112,19.738,20.026,175429,0
2005-11-10,20.105,20.392,19.838,20.245,186078,0
2005-11-11,20.229,20.58,20.159,20.548,140136,0
2005-11-14,20.54,20.572,20.26,20.478,161054,0
2005-11-15,20.432,20.617,20.237,20.409,196091,0
2005-11-16,20.331,20.665,20.182,20.206,427471,0
2005-11-17,20.245,20.478,20.229,20.4,239338,0
2005-11-18,20.455,20.658,20.44,20.517,169399,0
2005-11-21,20.47,20.596,20.371,20.455,134879,0
2005-11-22,20.416,20.448,20.26,20.362,260384,0
2005-11-23,20.306,20.378,20.144,20.229,207640,0
2005-11-25,20.206,20.284,20.096,20.197,41323,0
2005-11-28,20.197,20.572,20.096,20.44,362662,0
2005-11-29,20.596,20.961,20.4,20.47,313639,0
2005-11-30,20.424,20.65,20.346,20.463,267442,0
2005-12-01,20.65,20.774,20.478,20.61,218033,0
2005-12-02,20.61,20.86,19.793,20.79,131669,0
2005-12-05,20.728,20.781,20.424,20.548,153740,0
2005-12-06,20.533,20.658,20.47,20.572,138341,0
2005-12-07,20.572,20.703,20.485,20.703,174786,0
2005-12-08,20.61,20.72,20.44,20.572,165418,0
2005-12-09,20.572,20.774,20.485,20.697,119092,0
2005-12-12,20.79,20.891,20.634,20.75,205717,0
2005-12-13,20.72,20.899,20.572,20.821,171836,0
2005-12-14,20.845,20.961,20.555,20.626,268084,0
2005-12-15,20.688,20.72,20.555,20.626,106001,0
2005-12-16,20.626,20.781,20.533,20.711,320829,0
2005-12-19,20.674,20.674,20.371,20.485,141934,0
2005-12-20,20.455,20.79,20.371,20.728,238953,0
2005-12-21,20.743,20.829,20.572,20.688,162467,0
2005-12-22,20.728,20.882,20.596,20.711,187366,0
2005-12-23,20.79,21.018,20.768,20.899,128716,0
2005-12-27,20.899,20.931,20.533,20.572,159517,0
2005-12-28,20.617,20.812,20.494,20.807,150403,0
2005-12-29,20.798,20.807,20.665,20.736,139369,0
2005-12-30,20.65,20.65,20.44,20.563,170682,0
2006-01-03,20.688,20.807,20.315,20.728,177480,0
2006-01-04,20.79,20.86,20.525,20.697,187235,0
2006-01-05,20.61,20.923,20.533,20.899,249732,0
2006-01-06,21.025,21.196,20.845,20.94,231124,0
2006-01-09,20.94,20.985,20.882,20.931,143090,0
2006-01-10,20.891,21.03,20.891,20.969,172603,0
2006-01-11,21.037,21.037,20.875,20.875,314283,0
2006-01-12,20.868,20.899,20.596,20.61,107287,0
2006-01-13,20.555,20.807,20.555,20.603,130509,0
2006-01-17,20.416,20.79,20.4,20.665,209436,0
2006-01-18,20.572,20.768,20.494,20.65,126534,0
2006-01-19,20.658,20.728,20.44,20.596,176459,0
2006-01-20,20.517,20.563,20.19,20.197,139880,0
2006-01-23,20.26,20.448,20.182,20.371,130383,0
2006-01-24,20.353,20.61,20.346,20.392,152715,0
2006-01-25,20.378,20.378,19.988,20.105,175942,0
2006-01-26,20.175,20.229,19.948,20.206,272316,0
2006-01-27,20.182,20.337,20.105,20.144,163366,0
2006-01-30,20.152,20.291,20.035,20.221,220856,0
2006-01-31,20.65,22.481,20.626,22.115,1681136,0
2006-02-01,22.286,24.157,22.286,23.378,2225007,0
2006-02-02,23.144,23.144,22.488,22.794,835565,0
2006-02-03,22.521,23.089,22.316,22.551,476107,0
2006-02-06,22.521,23.251,22.504,23.066,394362,0
2006-02-07,22.987,23.103,22.653,22.753,413867,0
2006-02-08,22.739,23.089,22.714,22.925,632673,0
2006-02-09,22.949,23.05,22.301,22.535,688883,0
2006-02-10,22.551,22.76,22.34,22.535,569405,0
2006-02-13,22.443,22.598,22.333,22.521,508962,0
2006-02-14,22.542,22.794,22.457,22.504,391921,0
2006-02-15,22.512,22.7,22.411,22.418,310434,0
2006-02-16,22.598,22.731,22.473,22.567,212389,0
2006-02-17,22.583,22.668,22.286,22.435,220217,0
2006-02-21,22.325,22.465,22.06,22.279,244984,0
2006-02-22,22.279,22.558,22.279,22.443,213414,0
2006-02-23,22.295,22.365,22.007,22.007,302349,0
2006-02-24,21.928,22.247,21.818,22.169,631516,0
2006-02-27,22.121,22.309,22.06,22.091,396542,0
2006-02-28,22.022,22.247,21.818,21.826,194807,0
2006-03-01,21.912,22.209,21.834,22.13,401293,0
2006-03-02,22.091,22.176,21.96,21.989,142190,0
2006-03-03,21.981,22.27,21.928,21.989,196987,0
2006-03-06,21.966,22.147,21.647,22.121,581852,0
2006-03-07,21.966,22.076,21.843,22.014,270265,0
2006-03-08,22.036,22.209,21.936,22.147,137183,0
2006-03-09,22.138,22.262,21.709,21.795,239208,0
2006-03-10,21.78,22.076,21.662,22.068,179790,0
2006-03-13,22.068,22.176,21.895,22.014,238184,0
2006-03-14,21.818,22.107,21.733,22.068,191984,0
2006-03-15,21.928,22.091,21.802,21.952,317875,0
2006-03-16,22.045,22.045,21.475,21.561,274884,0
2006-03-17,21.352,21.53,20.853,21.172,593404,0
2006-03-20,21.115,21.475,21.115,21.43,294134,0
2006-03-21,21.352,21.507,21.14,21.165,151429,0
2006-03-22,21.115,21.483,20.945,21.39,229712,0
2006-03-23,21.257,21.639,21.196,21.257,298113,0
2006-03-24,21.273,21.608,21.243,21.516,190956,0
2006-03-27,21.39,21.475,21.227,21.266,88805,0
2006-03-28,21.227,21.288,21.133,21.202,121785,0
2006-03-29,21.248,21.367,20.961,21.243,231255,0
2006-03-30,21.227,21.227,20.86,20.976,279247,0
2006-03-31,21.157,21.343,21.046,21.312,355478,0
2006-04-03,21.235,21.235,20.798,21.087,434143,0
2006-04-04,21.07,21.414,21.046,21.282,283738,0
2006-04-05,21.196,21.196,20.75,20.899,209691,0
2006-04-06,20.807,20.868,20.681,20.728,201354,0
2006-04-07,20.75,20.853,20.315,20.353,262050,0
2006-04-10,20.353,20.992,20.291,20.961,381267,0
2006-04-11,20.961,21.157,20.416,20.455,344054,0
2006-04-12,20.511,20.674,20.47,20.58,288231,0
2006-04-13,21.352,21.507,20.688,21.43,602000,0
2006-04-17,21.802,21.981,21.202,21.312,589551,0
2006-04-18,21.296,21.475,21.025,21.235,432732,0
2006-04-19,21.188,21.397,21.115,21.352,225606,0
2006-04-20,21.273,21.397,21.179,21.273,115370,0
2006-04-21,21.43,21.43,21.124,21.196,400525,0
2006-04-24,21.149,21.266,20.899,21.025,341617,0
2006-04-25,21.037,21.07,20.79,20.798,354448,0
2006-04-26,20.337,20.774,20.182,20.555,522435,0
2006-04-27,20.378,20.807,20.371,20.658,327500,0
2006-04-28,20.697,21.273,20.61,21.273,399494,0
2006-05-01,21.414,21.422,20.72,20.728,596866,0
2006-05-02,20.915,21.115,20.665,20.94,330708,0
2006-05-03,20.807,20.953,20.485,20.853,305170,0
2006-05-04,20.853,21.115,20.853,21.018,246009,0
2006-05-05,21.037,21.304,20.845,21.243,375626,0
2006-05-08,21.133,21.248,21.096,21.196,198530,0
2006-05-09,21.103,21.124,20.642,20.688,294134,0
2006-05-10,20.65,20.945,20.525,20.807,690810,0
2006-05-11,20.807,21.087,20.768,21.037,395643,0
2006-05-12,21.037,21.328,21.037,21.196,547460,0
2006-05-15,21.196,21.405,20.992,21.367,525386,0
2006-05-16,21.53,21.818,20.821,21.037,660390,0
2006-05-17,21.001,21.115,20.829,20.915,292850,0
2006-05-18,20.961,21.03,20.65,20.736,277709,0
2006-05-19,20.781,20.812,20.525,20.634,172986,0
2006-05-22,20.533,20.65,20.267,20.346,294391,0
2006-05-23,20.455,21.282,20.298,20.899,607518,0
2006-05-24,20.807,21.382,20.72,21.227,645893,0
2006-05-25,21.282,21.352,21.055,21.296,206615,0
2006-05-26,21.352,21.397,21.172,21.196,223939,0
2006-05-30,21.21,21.21,20.945,21.025,469049,0
2006-05-31,21.046,21.405,21.037,21.304,266930,0
2006-06-01,21.235,21.288,21.025,21.266,414638,0
2006-06-02,21.312,21.537,21.046,21.109,200966,0
2006-06-05,21.018,21.202,20.774,20.821,240879,0
2006-06-06,20.882,21.157,20.555,20.72,509089,0
2006-06-07,20.697,20.961,20.61,20.845,347779,0
2006-06-08,20.728,20.868,20.362,20.448,464688,0
2006-06-09,20.432,20.572,20.26,20.306,269624,0
2006-06-12,20.383,20.511,19.683,19.715,538477,0
2006-06-13,19.645,19.676,19.123,19.365,638066,0
2006-06-14,19.286,19.387,18.989,19.295,435942,0
2006-06-15,19.48,20.12,19.419,20.105,323906,0
2006-06-16,20.112,20.237,19.878,19.894,306584,0
2006-06-19,20.004,20.081,19.698,19.793,267826,0
2006-06-20,19.83,19.886,19.612,19.667,124737,0
2006-06-21,19.605,19.988,19.583,19.909,158232,0
2006-06-22,19.871,19.871,19.317,19.387,203147,0
2006-06-23,19.326,19.535,19.224,19.489,118576,0
2006-06-26,19.543,19.793,19.348,19.512,218290,0
2006-06-27,19.489,19.583,19.34,19.348,294391,0
2006-06-28,19.38,19.426,18.959,19.271,404114,0
2006-06-29,19.402,19.894,19.246,19.871,271035,0
2006-06-30,19.894,19.995,19.8,19.979,286948,0
2006-07-03,20.026,20.126,19.731,19.8,171579,0
2006-07-05,19.809,19.909,19.402,19.566,383581,0
2006-07-06,19.753,20.152,19.715,20.065,635752,0
2006-07-07,20.026,20.12,19.871,19.925,202250,0
2006-07-10,19.979,20.159,19.847,19.979,344440,0
2006-07-11,19.83,20.057,19.793,20.049,243187,0
2006-07-12,19.971,20.026,19.676,19.698,406039,0
2006-07-13,19.698,19.847,19.645,19.715,426831,0
2006-07-14,19.637,19.863,19.48,19.76,347393,0
2006-07-17,19.769,19.964,19.723,19.83,331094,0
2006-07-18,19.863,20.026,19.738,20.004,221368,0
2006-07-19,19.995,20.166,19.878,20.065,141292,0
2006-07-20,20.026,20.026,19.683,19.683,253324,0
2006-07-21,19.637,19.691,19.419,19.574,140522,0
2006-07-24,19.566,19.909,19.395,19.878,209949,0
2006-07-25,19.825,20.035,19.691,19.925,154251,0
2006-07-26,19.871,20.011,19.715,19.918,193910,0
2006-07-27,19.909,19.995,17.835,17.922,1077979,0
2006-07-28,17.416,18.71,17.416,18.701,954270,0
2006-07-31,18.547,19.091,18.547,19.006,619584,0
2006-08-01,18.936,18.974,18.796,18.874,348802,0
2006-08-02,18.897,19.224,18.897,19.184,299652,0
2006-08-03,19.145,19.551,18.952,19.498,359711,0
2006-08-04,19.574,19.83,19.48,19.652,454166,0
2006-08-07,19.637,19.676,19.372,19.605,250887,0
2006-08-08,19.599,19.83,19.48,19.535,273601,0
2006-08-09,19.599,19.698,19.239,19.279,246009,0
2006-08-10,19.162,19.785,19.162,19.76,286689,0
2006-08-11,19.715,19.817,19.512,19.793,318644,0
2006-08-14,19.83,19.995,19.746,19.793,362276,0
2006-08-15,20.065,20.346,19.956,20.182,362920,0
2006-08-16,20.26,20.378,20.105,20.337,694145,0
2006-08-17,20.245,20.47,20.182,20.337,287719,0
2006-08-18,20.306,20.409,20.166,20.362,92913,0
2006-08-21,20.284,20.362,20.229,20.26,84314,0
2006-08-22,20.19,20.337,20.144,20.252,164779,0
2006-08-23,20.252,20.4,20.135,20.267,213673,0
2006-08-24,20.252,20.362,20.144,20.298,194421,0
2006-08-25,20.197,20.416,20.126,20.19,166573,0
2006-08-28,20.26,20.416,20.112,20.267,186850,0
2006-08-29,20.353,20.503,20.306,20.362,275271,0
2006-08-30,20.383,20.72,20.378,20.72,244087,0
2006-08-31,20.837,20.899,20.634,20.65,253838,0
2006-09-01,20.65,20.781,20.65,20.697,149893,0
2006-09-05,20.61,20.781,20.61,20.658,172603,0
2006-09-06,20.533,20.711,20.448,20.58,274372,0
2006-09-07,20.517,20.58,20.362,20.494,268984,0
2006-09-08,20.511,20.674,20.455,20.555,340337,0
2006-09-11,20.455,20.563,20.284,20.455,205971,0
2006-09-12,19.83,20.135,19.83,20.081,567866,0
2006-09-13,20.026,20.378,19.988,20.315,296702,0
2006-09-14,20.221,20.494,20.159,20.494,200838,0
2006-09-15,20.596,20.829,20.517,20.65,861998,0
2006-09-18,20.533,20.674,20.383,20.65,398854,0
2006-09-19,20.736,20.807,20.485,20.665,331220,0
2006-09-20,20.768,21.064,20.72,20.899,359325,0
2006-09-21,20.961,21.103,20.923,21.03,547975,0
2006-09-22,20.923,20.94,20.634,20.688,253710,0
2006-09-25,20.711,20.882,20.455,20.768,205460,0
2006-09-26,20.65,21.064,20.555,21.001,474439,0
2006-09-27,20.915,21.172,20.79,21.109,431961,0
2006-09-28,21.025,21.07,20.774,20.899,114088,0
2006-09-29,20.728,20.774,20.533,20.533,246651,0
2006-10-02,20.455,20.736,20.4,20.463,116652,0
2006-10-03,20.392,20.563,20.337,20.424,139369,0
2006-10-04,20.337,20.812,20.337,20.798,138726,0
2006-10-05,20.812,20.931,20.634,20.845,443001,0
2006-10-06,20.845,20.985,20.65,20.837,326731,0
2006-10-09,20.728,20.882,20.61,20.798,287333,0
2006-10-10,20.812,20.976,20.768,20.969,311331,0
2006-10-11,20.837,20.945,20.61,20.821,282842,0
2006-10-12,20.882,20.961,20.837,20.961,99969,0
2006-10-13,20.899,20.969,20.837,20.94,110365,0
2006-10-16,20.899,21.009,20.882,20.969,143473,0
2006-10-17,20.94,21.03,20.86,20.94,134879,0
2006-10-18,20.961,21.037,20.891,21.009,201736,0
2006-10-19,20.829,21.087,20.768,21.046,176459,0
2006-10-20,21.046,21.115,20.923,21.009,92144,0
2006-10-23,20.961,21.343,20.891,21.328,208795,0
2006-10-24,21.235,21.436,21.202,21.397,209820,0
2006-10-25,21.328,21.577,21.14,21.461,201225,0
2006-10-26,21.196,21.196,20.44,20.572,1076572,0
2006-10-27,20.378,20.703,20.112,20.166,505497,0
2006-10-30,20.057,20.144,19.878,19.979,533472,0
2006-10-31,19.676,19.901,19.551,19.676,363434,0
2006-11-01,19.793,20.252,19.504,19.886,528470,0
2006-11-02,19.753,19.941,19.683,19.847,252170,0
2006-11-03,19.886,20.026,19.793,19.871,208409,0
2006-11-06,19.894,20.221,19.863,20.159,384864,0
2006-11-07,20.105,20.44,19.995,20.337,386793,0
2006-11-08,20.221,20.503,20.105,20.353,282199,0
2006-11-09,20.337,20.65,20.182,20.494,333277,0
2006-11-10,20.503,20.697,20.416,20.572,234976,0
2006-11-13,20.503,20.837,20.47,20.603,199168,0
2006-11-14,20.596,20.658,20.175,20.26,462634,0
2006-11-15,20.144,20.144,19.838,19.941,689523,0
2006-11-16,20.065,20.065,19.825,19.863,676305,0
2006-11-17,19.863,20.26,19.825,20.096,522180,0
2006-11-20,20.12,20.298,20.074,20.252,354708,0
2006-11-21,20.166,20.26,19.925,20.135,372543,0
2006-11-22,20.19,20.362,20.152,20.337,280659,0
2006-11-24,20.267,20.315,20.182,20.197,82903,0
2006-11-27,20.19,20.245,19.995,20.105,265391,0
2006-11-28,20.041,20.237,20.004,20.035,267314,0
2006-11-29,20.089,20.494,20.081,20.182,338154,0
2006-11-30,20.074,20.267,19.948,20.182,649740,0
2006-12-01,20.221,20.291,20.041,20.245,324293,0
2006-12-04,20.221,20.424,20.221,20.353,171579,0
2006-12-05,20.392,20.58,20.237,20.58,321085,0
2006-12-06,20.617,20.65,20.353,20.383,143859,0
2006-12-07,20.455,20.617,20.383,20.432,94196,0
2006-12-08,20.432,20.75,20.306,20.634,298756,0
2006-12-11,20.596,20.743,20.503,20.665,250246,0
2006-12-12,20.617,20.774,20.54,20.688,236899,0
2006-12-13,20.728,20.94,20.703,20.86,196473,0
2006-12-14,20.845,21.115,20.837,21.009,261413,0
2006-12-15,21.124,21.124,20.923,20.976,642041,0
2006-12-18,21.025,21.103,20.875,21.037,273475,0
2006-12-19,20.992,21.115,20.961,21.078,223040,0
2006-12-20,21.009,21.172,21.009,21.046,272316,0
2006-12-21,21.046,21.109,20.915,21.037,148095,0
2006-12-22,21.018,21.288,20.798,20.906,249348,0
2006-12-26,20.821,21.218,20.798,21.179,124993,0
2006-12-27,21.21,21.553,21.115,21.545,260000,0
2006-12-28,21.553,21.693,21.359,21.537,202122,0
2006-12-29,21.461,21.671,21.328,21.594,432602,0
2007-01-03,22.193,22.232,21.43,21.656,637678,0
2007-01-04,21.577,21.989,21.545,21.921,288360,0
2007-01-05,21.843,22.06,21.662,21.742,445436,0
2007-01-08,21.671,21.826,21.475,21.78,294391,0
2007-01-09,21.733,21.895,21.545,21.756,172603,0
2007-01-10,21.623,21.756,21.569,21.725,191596,0
2007-01-11,21.725,21.903,21.693,21.818,235871,0
2007-01-12,21.756,21.936,21.756,21.818,163625,0
2007-01-16,21.795,22.007,21.795,21.895,242544,0
2007-01-17,21.843,21.966,21.811,21.895,219189,0
2007-01-18,21.903,22.007,21.78,21.826,198144,0
2007-01-19,21.789,22.014,21.639,21.895,236384,0
2007-01-22,21.882,21.96,21.693,21.857,171836,0
2007-01-23,21.811,22.154,21.789,22.091,250374,0
2007-01-24,22.084,22.232,21.966,22.169,151943,0
2007-01-25,22.115,22.247,21.928,22.06,314798,0
2007-01-26,22.052,22.107,21.903,22.045,147323,0
2007-01-29,21.998,22.185,21.974,22.162,305684,0
2007-01-30,22.121,22.426,21.936,22.325,229328,0
2007-01-31,22.209,22.209,20.658,21.124,1000726,0
2007-02-01,20.65,20.923,20.213,20.463,1301276,0
2007-02-02,20.47,20.65,20.112,20.463,1203877,0
2007-02-05,20.503,20.503,20.12,20.315,929244,0
2007-02-06,20.315,20.697,20.276,20.65,440688,0
2007-02-07,20.658,21.14,20.416,20.985,685285,0
2007-02-08,21.037,21.109,20.781,21.03,609316,0
2007-02-09,21.046,21.115,20.891,21.009,330325,0
2007-02-12,21.03,21.188,20.953,21.046,452366,0
2007-02-13,21.103,21.335,21.087,21.273,376519,0
2007-02-14,21.282,21.436,21.196,21.375,411284,0
2007-02-15,21.343,21.466,21.196,21.397,255253,0
2007-02-16,21.335,21.693,21.328,21.685,294648,0
2007-02-20,21.623,21.623,21.335,21.492,386404,0
2007-02-21,21.466,21.5,21.273,21.483,446979,0
2007-02-22,21.445,21.685,21.202,21.647,402444,0
2007-02-23,21.545,21.685,21.483,21.6,297343,0
2007-02-26,21.6,21.742,21.436,21.725,273219,0
2007-02-27,21.43,21.702,21.196,21.507,784359,0
2007-02-28,21.475,21.742,21.359,21.397,1067202,0
2007-03-01,21.296,21.802,21.266,21.789,989045,0
2007-03-02,21.702,21.771,21.453,21.594,953245,0
2007-03-05,21.466,21.733,21.288,21.523,915642,0
2007-03-06,21.545,21.811,21.445,21.6,396160,0
2007-03-07,21.586,21.685,21.453,21.608,282072,0
2007-03-08,21.693,21.818,21.545,21.631,243059,0
2007-03-09,21.693,21.693,21.523,21.662,192755,0
2007-03-12,21.466,21.928,21.343,21.702,392692,0
2007-03-13,21.615,21.656,21.375,21.466,371904,0
2007-03-14,21.523,21.789,21.367,21.718,383835,0
2007-03-15,21.718,21.834,21.608,21.742,187235,0
2007-03-16,21.725,21.78,21.475,21.561,340464,0
2007-03-19,21.656,21.78,21.569,21.685,229712,0
2007-03-20,21.639,21.818,21.53,21.818,194553,0
2007-03-21,21.811,21.882,21.656,21.882,373700,0
2007-03-22,21.921,21.989,21.78,21.912,137314,0
2007-03-23,21.936,22.014,21.826,21.928,206615,0
2007-03-26,21.966,22.121,21.763,21.974,180178,0
2007-03-27,21.921,21.921,21.702,21.702,361382,0
2007-03-28,21.671,21.85,21.516,21.742,207254,0
2007-03-29,21.818,21.889,21.553,21.586,250374,0
2007-03-30,21.53,21.586,21.288,21.5,395899,0
2007-04-02,21.6,21.6,21.288,21.475,173374,0
2007-04-03,21.523,21.702,21.124,21.43,593404,0
2007-04-04,21.078,21.235,20.976,21.037,644094,0
2007-04-05,20.969,21.078,20.781,20.976,658469,0
2007-04-09,21.009,21.218,20.853,20.923,434272,0
2007-04-10,20.868,20.976,20.617,20.899,387817,0
2007-04-11,20.845,21.001,20.54,20.65,565555,0
2007-04-12,20.626,20.969,20.58,20.915,249990,0
2007-04-13,20.923,21.227,20.915,21.172,294903,0
2007-04-16,21.202,21.312,20.931,21.064,432347,0
2007-04-17,21.07,21.248,20.923,21.14,345083,0
2007-04-18,21.087,21.257,21.037,21.248,250631,0
2007-04-19,21.124,21.312,20.953,21.266,255638,0
2007-04-20,21.296,21.367,21.196,21.273,219449,0
2007-04-23,21.235,21.312,21.188,21.266,96505,0
2007-04-24,21.235,21.39,21.133,21.179,218162,0
2007-04-25,21.248,21.352,20.931,20.945,394747,0
2007-04-26,20.931,21.055,20.86,21.001,326989,0
2007-04-27,21.018,21.109,20.923,21.001,565039,0
2007-04-30,20.26,20.383,19.566,20.337,1209273,0
2007-05-01,20.237,20.494,19.948,20.267,538606,0
2007-05-02,20.237,20.424,19.825,20.371,390640,0
2007-05-03,20.362,20.392,19.909,20.245,307225,0
2007-05-04,20.245,20.346,20.245,20.306,184925,0
2007-05-07,20.315,20.315,20.19,20.315,189803,0
2007-05-08,20.284,20.306,20.197,20.306,237029,0
2007-05-09,20.229,20.337,20.229,20.26,185183,0
2007-05-10,20.182,20.229,19.83,19.995,281556,0
2007-05-11,20.018,20.323,20.018,20.245,258587,0
2007-05-14,20.206,20.4,20.026,20.057,213673,0
2007-05-15,20.018,20.065,19.769,19.838,495101,0
2007-05-16,19.933,20.065,19.793,19.979,628308,0
2007-05-17,20.011,20.144,19.925,20.057,489454,0
2007-05-18,20.081,20.378,20.041,20.331,303505,0
2007-05-21,20.378,20.596,20.371,20.596,205845,0
2007-05-22,20.572,20.588,20.4,20.525,121017,0
2007-05-23,20.548,20.642,20.409,20.478,97149,0
2007-05-24,20.511,20.511,19.83,20.19,153740,0
2007-05-25,20.182,20.26,19.956,20.245,299780,0
2007-05-29,20.306,20.455,20.298,20.337,186336,0
2007-05-30,20.284,20.337,20.166,20.337,254995,0
2007-05-31,20.378,20.58,20.378,20.463,648329,0
2007-06-01,20.455,20.774,20.337,20.61,384093,0
2007-06-04,20.517,20.75,20.517,20.75,199168,0
2007-06-05,20.681,20.94,20.665,20.906,356246,0
2007-06-06,20.868,21.096,20.743,20.891,440304,0
2007-06-07,20.768,20.86,20.4,20.416,340593,0
2007-06-08,20.416,20.75,20.416,20.703,353553,0
2007-06-11,20.665,20.945,20.658,20.781,358043,0
2007-06-12,20.533,20.658,20.416,20.533,334560,0
2007-06-13,20.494,20.572,20.416,20.432,186593,0
2007-06-14,20.383,20.72,20.383,20.494,223811,0
2007-06-15,20.603,20.75,20.4,20.455,389487,0
2007-06-18,20.525,20.572,20.26,20.323,211232,0
2007-06-19,20.252,20.252,20.065,20.213,268984,0
2007-06-20,20.252,20.276,20.011,20.011,269881,0
2007-06-21,20.004,20.126,19.731,20.12,308124,0
2007-06-22,20.065,20.166,19.777,19.793,405013,0
2007-06-25,19.777,19.995,19.691,19.76,312614,0
2007-06-26,19.753,19.856,19.551,19.723,416691,0
2007-06-27,19.637,19.878,19.535,19.871,276682,0
2007-06-28,19.825,20.057,19.738,19.964,219573,0
2007-06-29,19.979,20.26,19.956,20.011,318644,0
2007-07-02,20.065,20.26,20.018,20.049,311075,0
2007-07-03,20.105,20.284,20.105,20.26,149893,0
2007-07-05,20.306,20.416,20.221,20.4,201479,0
2007-07-06,20.346,20.54,20.267,20.533,147453,0
2007-07-09,20.525,20.603,20.166,20.197,181461,0
2007-07-10,20.112,20.175,19.8,19.956,305301,0
2007-07-11,19.988,20.237,19.871,20.206,268341,0
2007-07-12,20.284,20.548,20.206,20.378,294391,0
2007-07-13,20.331,20.65,20.065,20.61,200838,0
2007-07-16,20.563,20.572,20.383,20.511,275395,0
2007-07-17,20.485,20.525,20.315,20.362,215466,0
2007-07-18,20.252,20.306,20.126,20.291,347265,0
2007-07-19,20.371,20.596,20.284,20.555,327631,0
2007-07-20,20.555,20.596,20.337,20.47,317748,0
2007-07-23,20.511,20.617,20.315,20.362,204172,0
2007-07-24,19.091,19.286,18.14,18.521,1200150,0
2007-07-25,18.585,18.772,18.305,18.701,545024,0
2007-07-26,18.445,18.825,18.297,18.608,782563,0
2007-07-27,18.624,18.747,18.273,18.273,410017,0
2007-07-30,18.233,18.686,18.092,18.46,617400,0
2007-07-31,18.521,18.585,18.264,18.351,495485,0
2007-08-01,18.367,18.568,18.125,18.405,403985,0
2007-08-02,18.469,18.608,18.391,18.585,405656,0
2007-08-03,18.608,18.779,18.568,18.648,515378,0
2007-08-06,18.727,18.974,18.553,18.911,795779,0
2007-08-07,18.787,19.091,18.632,19.044,828248,0
2007-08-08,19.184,20.315,19.091,20.306,1027162,0
2007-08-09,20.152,20.781,19.809,20.049,1358898,0
2007-08-10,19.909,20.206,19.451,19.535,890361,0
2007-08-13,19.326,19.48,18.327,18.632,984300,0
2007-08-14,18.632,18.897,18.49,18.499,349187,0
2007-08-15,18.42,18.897,17.829,17.914,786670,0
2007-08-16,17.892,18.833,17.805,18.608,671813,0
2007-08-17,19.091,19.098,18.701,18.849,415537,0
2007-08-20,18.858,19.184,18.616,18.654,367671,0
2007-08-21,18.547,18.718,18.445,18.515,307095,0
2007-08-22,18.632,18.842,18.577,18.727,214312,0
2007-08-23,18.747,18.849,18.648,18.733,228686,0
2007-08-24,18.67,18.959,18.648,18.918,263977,0
2007-08-27,18.927,19.123,18.825,18.989,196987,0
2007-08-28,18.897,19.029,18.648,18.679,206741,0
2007-08-29,18.756,18.927,18.608,18.889,123712,0
2007-08-30,18.701,19.006,18.67,18.842,207898,0
2007-08-31,18.936,18.936,18.585,18.842,247808,0
2007-09-04,18.747,18.944,18.733,18.904,281815,0
2007-09-05,19.006,19.201,18.654,18.701,484579,0
2007-09-06,18.312,18.577,18.071,18.46,380628,0
2007-09-07,18.258,18.727,18.258,18.632,466999,0
2007-09-10,18.733,18.733,18.125,18.14,396283,0
2007-09-11,18.194,18.405,18.092,18.14,447235,0
2007-09-12,18.148,18.469,18.148,18.297,240235,0
2007-09-13,18.437,18.437,18.125,18.133,209564,0
2007-09-14,18.041,18.22,17.955,18.117,327118,0
2007-09-17,18.041,18.101,17.798,17.922,315182,0
2007-09-18,17.486,17.547,16.589,16.987,1166398,0
2007-09-19,16.925,17.495,16.925,17.337,733157,0
2007-09-20,17.275,17.314,17.19,17.205,476492,0
2007-09-21,17.221,17.283,16.87,17.119,873420,0
2007-09-24,17.035,17.142,16.436,16.589,692732,0
2007-09-25,16.489,16.653,16.418,16.52,588400,0
2007-09-26,16.653,16.746,15.476,15.505,1739786,0
2007-09-27,15.624,15.912,15.484,15.484,1430380,0
2007-09-28,15.538,15.601,15.288,15.336,1516105,0
2007-10-01,15.28,15.328,14.891,14.922,1299737,0
2007-10-02,14.922,14.931,14.571,14.69,1238137,0
2007-10-03,14.69,15.39,14.673,15.359,773193,0
2007-10-04,15.359,15.359,14.908,15.118,635496,0
2007-10-05,15.203,15.505,14.922,15.171,840313,0
2007-10-08,15.21,15.99,15.165,15.28,460710,0
2007-10-09,15.296,15.523,15.188,15.437,655513,0
2007-10-10,15.437,15.562,15.031,15.063,625613,0
2007-10-11,15.196,15.42,15.132,15.188,678358,0
2007-10-12,15.132,15.226,14.719,14.813,555156,0
2007-10-15,14.728,14.804,14.564,14.649,688237,0
2007-10-16,14.594,14.69,14.471,14.564,847370,0
2007-10-17,14.619,14.798,14.408,14.549,960173,0
2007-10-18,14.524,14.69,14.166,14.214,906146,0
2007-10-19,14.876,14.876,13.887,13.917,554006,0
2007-10-22,13.808,14.136,13.762,14.112,505238,0
2007-10-23,14.166,14.338,13.465,14.027,849682,0
2007-10-24,13.926,13.987,13.512,13.527,625485,0
2007-10-25,13.87,14.157,13.325,13.59,729307,0
2007-10-26,13.535,13.56,12.654,13.402,926936,0
2007-10-29,13.386,13.56,13.186,13.442,717114,0
2007-10-30,13.364,13.411,13.232,13.278,918210,0
2007-10-31,13.278,13.792,13.247,13.737,974676,0
2007-11-01,13.519,13.683,13.317,13.317,869184,0
2007-11-02,13.347,13.59,13.145,13.286,884456,0
2007-11-05,13.116,13.207,12.897,12.967,635879,0
2007-11-06,12.983,13.309,12.747,13.286,739700,0
2007-11-07,13.13,13.272,12.865,12.921,670016,0
2007-11-08,12.983,13.214,12.958,13.054,1252008,0
2007-11-09,12.935,13.116,12.842,12.872,744193,0
2007-11-12,12.834,13.232,12.708,13.037,686058,0
2007-11-13,13.075,13.123,12.764,12.935,591736,0
2007-11-14,13.054,13.161,12.888,13.013,498440,0
2007-11-15,13.005,13.037,12.561,12.6,408479,0
2007-11-16,12.662,12.859,12.578,12.834,707361,0
2007-11-19,12.747,12.818,12.531,12.531,455139,0
2007-11-20,12.531,12.584,12.078,12.234,420926,0
2007-11-21,12.093,12.492,12.093,12.195,2975229,0
2007-11-23,12.288,12.679,12.274,12.593,164267,0
2007-11-26,12.546,12.67,12.336,12.468,641159,0
2007-11-27,12.468,12.687,12.351,12.679,731999,0
2007-11-28,12.67,13.301,12.67,13.247,646789,0
2007-11-29,13.116,13.201,12.897,13.029,432861,0
2007-11-30,13.145,13.263,13.037,13.09,472518,0
2007-12-03,13.223,13.286,13.045,13.239,551636,0
2007-12-04,13.153,13.207,12.95,13.09,550510,0
2007-12-05,13.232,13.56,13.232,13.433,569090,0
2007-12-06,13.458,13.481,13.286,13.309,256407,0
2007-12-07,13.263,13.411,13.177,13.247,437481,0
2007-12-10,13.254,13.309,13.054,13.194,1116444,0
2007-12-11,13.207,13.347,12.865,12.897,466615,0
2007-12-12,13.168,13.272,12.693,12.944,366257,0
2007-12-13,12.935,13.02,12.818,12.95,372802,0
2007-12-14,12.859,13.082,12.78,12.944,714803,0
2007-12-17,12.865,13.013,12.85,12.944,613552,0
2007-12-18,13.037,13.06,12.811,12.927,522180,0
2007-12-19,12.865,13.458,12.865,13.301,512716,0
2007-12-20,13.38,13.425,13.054,13.34,317875,0
2007-12-21,13.582,13.667,13.293,13.373,688496,0
2007-12-24,13.489,13.519,13.301,13.472,69363,0
2007-12-26,13.418,13.701,13.411,13.605,464045,0
2007-12-27,13.59,13.644,13.232,13.239,163366,0
2007-12-28,13.223,13.325,13.082,13.278,471489,0
2007-12-31,13.201,13.659,13.153,13.481,350016,0
2008-01-02,13.309,13.309,11.829,12.164,2224235,0
2008-01-03,12.164,12.234,11.899,11.953,991100,0
2008-01-04,11.822,11.93,11.368,11.417,1720406,0
2008-01-07,11.479,11.564,11.095,11.221,937715,0
2008-01-08,11.283,11.283,10.754,10.778,612780,0
2008-01-09,10.762,10.963,10.503,10.581,536424,0
2008-01-10,10.543,10.948,10.511,10.862,936690,0
2008-01-11,10.77,10.877,10.667,10.698,431452,0
2008-01-14,10.784,10.862,10.684,10.817,1737697,0
2008-01-15,10.746,10.972,10.651,10.832,1077854,0
2008-01-16,10.91,11.26,10.886,11.197,3862546,0
2008-01-17,11.197,11.487,10.932,10.948,578005,0
2008-01-18,10.979,11.018,10.636,10.746,622150,0
2008-01-22,10.371,11.001,10.255,10.597,1266205,0
2008-01-23,10.363,11.384,10.341,11.283,881636,0
2008-01-24,11.253,11.557,11.001,11.36,650241,0
2008-01-25,11.41,11.61,11.276,11.314,703639,0
2008-01-28,11.29,11.822,11.182,11.779,585969,0
2008-01-29,11.674,11.977,11.541,11.837,442232,0
2008-01-30,12.125,12.78,12.038,12.484,794240,0
2008-01-31,12.421,12.95,12.195,12.522,848336,0
2008-02-01,12.623,13.263,12.484,13.207,894363,0
2008-02-04,13.153,13.247,12.708,12.818,867826,0
2008-02-05,12.623,12.78,12.312,12.39,607135,0
2008-02-06,12.406,12.701,12.303,12.522,686572,0
2008-02-07,12.421,12.679,12.281,12.415,704924,0
2008-02-08,12.39,12.475,12.195,12.257,388715,0
2008-02-11,12.242,12.513,11.968,12.39,668991,0
2008-02-12,12.427,12.85,12.427,12.756,600601,0
2008-02-13,12.747,13.107,12.747,13.013,669372,0
2008-02-14,13.054,13.099,12.78,12.827,612028,0
2008-02-15,12.794,13.177,12.693,13.168,576077,0
2008-02-19,13.278,13.364,12.958,13.02,401050,0
2008-02-20,12.983,13.364,12.905,13.278,552207,0
2008-02-21,13.356,13.496,13.309,13.465,726908,0
2008-02-22,13.433,13.582,13.153,13.527,1025785,0
2008-02-25,13.535,13.722,13.356,13.56,867989,0
2008-02-26,13.535,13.973,13.512,13.808,746760,0
2008-02-27,13.737,13.994,13.613,13.659,639631,0
2008-02-28,13.551,13.551,13.34,13.442,586861,0
2008-02-29,13.347,13.364,13.116,13.177,875343,0
2008-03-03,13.107,13.153,12.794,12.996,900882,0
2008-03-04,12.879,12.944,12.67,12.78,832406,0
2008-03-05,12.732,12.975,12.648,12.756,566327,0
2008-03-06,12.693,12.78,12.427,12.444,475087,0
2008-03-07,12.321,12.461,12.055,12.134,650253,0
2008-03-10,12.064,12.251,11.829,11.883,893372,0
2008-03-11,12.125,12.234,11.454,11.502,1715146,0
2008-03-12,11.509,11.937,11.509,11.688,1226844,0
2008-03-13,11.532,11.779,11.213,11.509,1124949,0
2008-03-14,11.579,11.657,10.692,11.082,984942,0
2008-03-17,10.791,10.895,10.519,10.644,875550,0
2008-03-18,10.855,11.082,10.636,10.869,917655,0
2008-03-19,10.903,11.049,10.569,10.63,937406,0
2008-03-20,10.597,10.698,10.388,10.427,1017964,0
2008-03-24,10.465,10.916,10.177,10.784,2001234,0
2008-03-25,10.714,10.948,10.714,10.791,592377,0
2008-03-26,10.762,10.817,10.503,10.574,454805,0
2008-03-27,10.535,10.684,10.456,10.519,710956,0
2008-03-28,10.511,10.581,10.427,10.456,517308,0
2008-03-31,10.456,10.684,10.323,10.651,725678,0
2008-04-01,10.659,11.057,10.636,10.91,784290,0
2008-04-02,10.877,10.932,10.644,10.839,478034,0
2008-04-03,10.714,10.91,10.698,10.903,328658,0
2008-04-04,10.932,10.956,10.714,10.862,323009,0
2008-04-07,10.91,10.963,10.722,10.825,484324,0
2008-04-08,10.746,10.839,10.581,10.778,427984,0
2008-04-09,10.778,10.847,10.676,10.754,350472,0
2008-04-10,10.714,10.784,10.569,10.659,266288,0
2008-04-11,10.527,10.589,10.465,10.535,374982,0
2008-04-14,10.569,10.784,10.519,10.729,569486,0
2008-04-15,10.692,10.698,10.286,10.396,395866,0
2008-04-16,10.482,10.56,10.427,10.56,545680,0
2008-04-17,10.497,10.574,10.293,10.427,1253695,0
2008-04-18,10.56,10.589,10.255,10.49,1693525,0
2008-04-21,10.427,10.482,10.323,10.371,778247,0
2008-04-22,10.341,10.388,9.991,10.115,645612,0
2008-04-23,10.012,10.323,9.843,10.03,641060,0
2008-04-24,9.74,10.379,9.561,10.044,521544,0
2008-04-25,10.427,10.91,10.427,10.659,875288,0
2008-04-28,10.621,10.621,10.456,10.527,502351,0
2008-04-29,10.503,10.847,10.456,10.746,915169,0
2008-04-30,10.746,10.855,10.543,10.644,472324,0
2008-05-01,10.667,10.988,10.551,10.941,491280,0
2008-05-02,10.972,11.018,10.791,10.847,307033,0
2008-05-05,10.778,10.778,10.535,10.581,274343,0
2008-05-06,10.56,10.729,10.543,10.676,283766,0
2008-05-07,10.692,10.799,10.441,10.511,1086959,0
2008-05-08,10.574,10.667,10.45,10.614,247658,0
2008-05-09,10.535,10.589,10.441,10.551,251623,0
2008-05-12,10.527,10.738,10.503,10.698,169964,0
2008-05-13,10.698,10.784,10.614,10.659,470302,0
2008-05-14,10.707,10.825,10.63,10.698,361645,0
2008-05-15,10.684,10.808,10.614,10.754,716064,0
2008-05-16,10.791,10.886,10.535,10.692,1110472,0
2008-05-19,10.698,11.167,10.698,10.903,561408,0
2008-05-20,10.886,11.073,10.729,10.791,200641,0
2008-05-21,10.77,10.924,10.621,10.676,369068,0
2008-05-22,10.651,10.916,10.569,10.839,491998,0
2008-05-23,10.41,10.56,10.177,10.41,779262,0
2008-05-27,10.441,10.621,10.323,10.41,435685,0
2008-05-28,10.341,10.527,10.341,10.434,552136,0
2008-05-29,10.396,10.644,10.357,10.636,372153,0
2008-05-30,10.614,10.676,10.503,10.56,600190,0
2008-06-02,10.589,10.589,10.201,10.396,632001,0
2008-06-03,10.357,10.535,10.341,10.49,468477,0
2008-06-04,10.497,10.684,10.427,10.644,468169,0
2008-06-05,10.676,10.778,10.614,10.707,461330,0
2008-06-06,10.651,10.746,10.56,10.589,444431,0
2008-06-09,10.56,10.574,10.263,10.317,344615,0
2008-06-10,10.286,10.371,10.161,10.192,463097,0
2008-06-11,10.209,10.255,10.115,10.131,416937,0
2008-06-12,10.215,10.302,10.021,10.068,252809,0
2008-06-13,10.091,10.124,9.928,10.091,286693,0
2008-06-16,10.115,10.239,10.06,10.192,271236,0
2008-06-17,10.201,10.209,10.068,10.144,276313,0
2008-06-18,10.115,10.115,9.928,9.966,267776,0
2008-06-19,9.951,10.021,9.834,9.92,214410,0
2008-06-20,9.858,9.858,9.592,9.592,435567,0
2008-06-23,9.639,9.639,9.506,9.522,176822,0
2008-06-24,9.468,9.4981,9.1186,9.1633,412038,0
2008-06-25,9.25,9.554,9.2043,9.4037,505606,0
2008-06-26,9.3356,9.3356,8.6884,8.7668,1222494,0
2008-06-27,8.7346,8.8824,8.7346,8.8054,4037388,0
2008-06-30,8.7668,9.1719,8.7668,8.9234,768799,0
2008-07-01,8.8824,8.9457,8.627,8.8609,743262,0
2008-07-02,8.8284,8.9691,8.5169,8.5246,527474,0
2008-07-03,8.5328,8.673,8.3923,8.4858,260780,0
2008-07-07,8.5712,8.673,8.3303,8.3689,515181,0
2008-07-08,8.4004,8.5089,8.3223,8.4858,526418,0
2008-07-09,8.4629,8.6107,8.2753,8.299,454856,0
2008-07-10,8.2677,8.3767,8.1742,8.1819,502858,0
2008-07-11,8.1116,8.5009,7.9949,8.4152,550611,0
2008-07-14,8.4858,8.7039,8.221,8.2753,415307,0
2008-07-15,8.1896,8.1896,7.8703,7.8859,708925,0
2008-07-16,7.9091,8.3689,7.8779,8.3689,411146,0
2008-07-17,8.4311,8.6884,8.26,8.673,491820,0
2008-07-18,8.7668,8.9617,8.2286,8.4707,1088680,0
2008-07-21,8.4858,8.6566,8.4707,8.627,330899,0
2008-07-22,8.5246,9.0701,8.3453,9.0232,456166,0
2008-07-23,9.0929,9.3979,9.0317,9.1396,687780,0
2008-07-24,9.3356,10.131,8.7668,8.9309,1341874,0
2008-07-25,9.0624,9.3745,8.9924,9.2889,840592,0
2008-07-28,9.3191,9.646,9.2655,9.3424,837919,0
2008-07-29,9.3356,9.717,9.3356,9.554,613316,0
2008-07-30,9.6,9.811,9.429,9.695,625413,0
2008-07-31,9.617,9.817,9.561,9.669,382631,0
2008-08-01,9.71,9.802,9.4913,9.724,509663,0
2008-08-04,9.772,9.897,9.554,9.724,449725,0
2008-08-05,9.843,10.223,9.834,10.161,563156,0
2008-08-06,10.161,10.17,9.71,9.78,460797,0
2008-08-07,9.695,9.695,9.2967,9.3035,736297,0
2008-08-08,9.3269,9.546,9.3269,9.429,749596,0
2008-08-11,9.4446,9.646,9.3901,9.6,518640,0
2008-08-12,9.625,9.631,9.3035,9.3833,450195,0
2008-08-13,9.3901,9.576,9.3424,9.4835,339737,0
2008-08-14,9.4368,9.646,9.3424,9.522,685170,0
2008-08-15,9.569,9.991,9.4524,9.934,925022,0
2008-08-18,9.991,10.083,9.78,9.834,659870,0
2008-08-19,9.817,9.888,9.506,9.584,392133,0
2008-08-20,9.662,9.662,9.2967,9.3979,303059,0
2008-08-21,9.3901,9.3901,9.2328,9.3269,128758,0
2008-08-22,9.3512,9.569,9.2889,9.506,251055,0
2008-08-25,9.4446,9.4835,8.9999,9.0232,336685,0
2008-08-26,9.0073,9.0929,8.8201,8.9691,248037,0
2008-08-27,8.9924,9.3269,8.9234,9.3113,296718,0
2008-08-28,9.3035,9.584,9.3035,9.576,213497,0
2008-08-29,9.537,9.662,9.4835,9.625,352906,0
2008-09-02,9.765,10.044,9.3833,9.4524,480996,0
2008-09-03,9.4524,9.625,9.4037,9.592,488632,0
2008-09-04,9.4835,9.546,9.2043,9.2967,1202434,0
2008-09-05,9.2655,9.3191,9.0843,9.2801,282089,0
2008-09-08,9.4913,9.695,9.468,9.569,896453,0
2008-09-09,9.584,9.747,9.3035,9.4037,457726,0
2008-09-10,9.4037,9.531,9.2801,9.4913,390936,0
2008-09-11,9.4125,9.531,9.3035,9.4524,449663,0
2008-09-12,9.2587,9.4524,9.2176,9.3745,283636,0
2008-09-15,9.0767,9.429,8.9066,8.9309,477191,0
2008-09-16,8.8127,9.0929,8.5784,9.0929,825370,0
2008-09-17,8.9849,9.2328,8.8201,8.8201,703509,0
2008-09-18,9.04,9.429,8.7668,9.1881,1019180,0
2008-09-19,9.934,10.209,9.0624,9.1319,1575978,0
2008-09-22,9.0482,9.25,8.8676,8.9066,543446,0
2008-09-23,8.8759,9.0147,8.4549,8.4786,427227,0
2008-09-24,8.5169,8.627,8.3923,8.4388,308710,0
2008-09-25,8.4629,8.5784,8.3689,8.3846,307794,0
2008-09-26,8.2677,8.3689,8.104,8.1742,672847,0
2008-09-29,8.065,8.4929,7.7377,7.8625,2853259,0
2008-09-30,7.9169,8.1508,7.7455,8.0807,612839,0
2008-10-01,8.0107,8.0417,7.8002,7.9327,383009,0
2008-10-02,7.9169,7.9717,7.5975,7.6208,222697,0
2008-10-03,7.7143,7.8313,7.3715,7.4028,635830,0
2008-10-06,7.239,7.4728,7.0832,7.4183,1955678,0
2008-10-07,7.4962,7.652,6.8729,6.9508,561449,0
2008-10-08,6.6546,7.2701,6.6157,6.8883,797006,0
2008-10-09,6.9742,7.0911,6.2027,6.2027,515722,0
2008-10-10,5.9301,6.6313,5.782,6.0544,1526442,0
2008-10-13,6.2729,6.413,6.078,6.195,776226,0
2008-10-14,6.4288,6.4443,5.8363,6.0078,810534,0
2008-10-15,6.0078,6.1325,5.5947,5.5947,458356,0
2008-10-16,5.6027,5.7273,5.2597,5.6027,758266,0
2008-10-17,5.4625,5.8287,5.2675,5.5326,508149,0
2008-10-20,5.5636,5.6728,5.4781,5.587,269402,0
2008-10-21,5.5172,5.5636,5.3222,5.3299,311948,0
2008-10-22,5.2287,5.3379,4.9403,5.0104,368885,0
2008-10-23,5.1118,5.1896,4.7298,5.143,724885,0
2008-10-24,4.9168,5.2522,4.6831,5.0495,624283,0
2008-10-27,4.9246,5.0651,4.6599,4.6677,560104,0
2008-10-28,4.7221,4.9403,4.5352,4.9403,425379,0
2008-10-29,4.9639,5.0806,4.8002,4.8781,450251,0
2008-10-30,5.0026,5.0806,4.8235,5.0729,252943,0
2008-10-31,5.1274,5.5093,5.0572,5.4625,394556,0
2008-11-03,5.4311,5.4858,5.2989,5.4157,267150,0
2008-11-04,5.5636,5.5791,5.1506,5.3143,331059,0
2008-11-05,5.3456,5.3843,5.0651,5.0961,184818,0
2008-11-06,5.1039,5.2367,4.5665,4.5821,443860,0
2008-11-07,4.6286,4.7455,4.4884,4.5508,350543,0
2008-11-10,4.6208,4.7221,4.2699,4.3247,573101,0
2008-11-11,4.2858,4.3481,3.9742,4.1301,418649,0
2008-11-12,4.0753,4.1223,3.7636,3.7716,360988,0
2008-11-13,3.787,4.2547,3.6235,4.2547,468838,0
2008-11-14,4.2157,4.2389,3.8416,3.904,519649,0
2008-11-17,3.8962,4.0209,3.7792,3.8416,446090,0
2008-11-18,3.865,4.1688,3.8182,3.8962,414285,0
2008-11-19,3.8728,3.9351,3.787,3.787,538609,0
2008-11-20,3.7792,3.9973,3.6779,3.7013,699291,0
2008-11-21,3.7559,3.9272,3.4519,3.9272,502471,0
2008-11-24,3.9662,4.1924,3.9118,4.1301,612256,0
2008-11-25,4.1846,4.2623,3.9351,4.2623,426917,0
2008-11-26,4.2547,4.839,4.1533,4.6208,583652,0
2008-11-28,4.5742,4.7768,4.5742,4.6519,145427,0
2008-12-01,4.5821,4.6989,4.1609,4.1688,390161,0
2008-12-02,4.2469,4.4337,4.1223,4.4184,347744,0
2008-12-03,4.3169,4.6208,4.1379,4.6052,532439,0
2008-12-04,4.5195,4.8703,4.4106,4.5584,369453,0
2008-12-05,4.5275,4.7375,4.1301,4.7066,325834,0
2008-12-08,4.8547,5.1817,4.6599,5.0884,370026,0
2008-12-09,5.0339,5.0961,4.7142,4.8625,261201,0
2008-12-10,4.8936,5.1039,4.7924,5.0181,252535,0
2008-12-11,4.956,5.1896,4.7142,4.7924,437667,0
2008-12-12,4.6599,5.0339,4.5429,5.0339,302729,0
2008-12-15,5.0495,5.143,4.4184,4.5584,267149,0
2008-12-16,4.6911,4.8781,4.504,4.8468,480205,0
2008-12-17,4.7768,4.9168,4.7142,4.8703,296491,0
2008-12-18,4.8312,4.9715,4.6286,4.7535,262208,0
2008-12-19,4.8703,5.1817,4.6286,4.8002,761005,0
2008-12-22,4.7612,4.8002,4.2938,4.5742,404037,0
2008-12-23,4.6363,4.7142,4.3169,4.3481,376410,0
2008-12-24,4.3948,4.4572,4.2779,4.3016,126150,0
2008-12-26,4.3016,4.3872,4.2235,4.3714,196521,0
2008-12-29,4.3872,4.3948,4.0753,4.2079,224057,0
2008-12-30,4.2157,4.5742,4.2157,4.5508,434142,0
2008-12-31,4.5118,4.8781,4.5118,4.8625,271025,0
2009-01-02,4.8858,5.1352,4.7298,5.0884,270322,0
2009-01-05,5.1118,5.1741,5.0026,5.143,187870,0
2009-01-06,5.2054,5.6027,5.1817,5.548,430885,0
2009-01-07,5.4469,5.782,5.3612,5.6184,769908,0
2009-01-08,5.6184,5.6728,5.4935,5.5947,415560,0
2009-01-09,5.587,5.8676,5.4233,5.7585,582824,0
2009-01-12,5.6339,5.891,5.6339,5.7741,590488,0
2009-01-13,5.7585,5.9455,5.6964,5.8676,329333,0
2009-01-14,5.8131,5.8363,5.587,5.587,657159,0
2009-01-15,5.4781,5.9767,5.4547,5.9767,442721,0
2009-01-16,6.0315,6.1561,5.8208,5.9455,266196,0
2009-01-20,5.9923,5.9923,5.7663,5.8053,566196,0
2009-01-21,5.8833,6.2027,5.7899,6.039,563902,0
2009-01-22,5.9144,6.0315,5.6106,5.6571,549005,0
2009-01-23,5.5947,5.8755,5.5404,5.7585,793600,0
2009-01-26,5.6885,6.039,5.6728,5.8443,423200,0
2009-01-27,5.8443,6.039,5.782,5.8208,339614,0
2009-01-28,5.891,6.2104,5.891,6.1247,249498,0
2009-01-29,6.0624,6.0624,5.626,5.6494,504793,0
2009-01-30,5.4547,5.6728,4.8781,4.909,716118,0
2009-02-02,4.8468,5.143,4.6831,5.0651,395403,0
2009-02-03,5.0729,5.0729,4.7924,4.909,332564,0
2009-02-04,4.8079,4.9482,4.7066,4.7066,428155,0
2009-02-05,4.7142,4.9168,4.6363,4.8155,354939,0
2009-02-06,4.7845,5.0572,4.7455,5.0339,369249,0
2009-02-09,4.9639,5.0651,4.8155,4.9793,253455,0
2009-02-10,4.9639,5.0884,4.6754,4.7689,542071,0
2009-02-11,4.8781,4.9326,4.6754,4.7689,333771,0
2009-02-12,4.7375,4.8468,4.6208,4.8155,367733,0
2009-02-13,4.8936,4.987,4.7455,4.839,387858,0
2009-02-17,4.7455,4.8155,4.5742,4.6599,550850,0
2009-02-18,4.7066,4.7845,4.5195,4.6599,330471,0
2009-02-19,4.6208,4.7066,4.3169,4.3794,386681,0
2009-02-20,4.2938,4.4261,4.1688,4.2938,269130,0
2009-02-23,4.3872,4.3872,4.2079,4.2312,321807,0
2009-02-24,4.2858,4.5508,4.1688,4.5118,212395,0
2009-02-25,4.4493,4.4493,4.0286,4.1223,234616,0
2009-02-26,4.1455,4.3714,4.1301,4.1379,193653,0
2009-02-27,4.0753,4.5898,4.0676,4.3714,241009,0
2009-03-02,4.2623,4.2779,4.0521,4.0521,330750,0
2009-03-03,4.0521,4.0676,3.8728,3.9351,360072,0
2009-03-04,3.9662,4.0132,3.7405,3.9429,314820,0
2009-03-05,3.9351,3.9351,3.6623,3.6623,264614,0
2009-03-06,3.7091,3.7405,3.5064,3.6235,360910,0
2009-03-09,3.6546,3.8962,3.5533,3.6623,250866,0
2009-03-10,3.7716,4.1533,3.7091,4.0753,397264,0
2009-03-11,4.0753,4.2469,3.9429,4.0364,245471,0
2009-03-12,4.0132,4.0988,3.8573,4.091,355880,0
2009-03-13,4.0753,4.1301,3.8962,3.9742,1132251,0
2009-03-16,4.0364,4.0988,3.7947,3.8182,474094,0
2009-03-17,3.7947,3.9351,3.7947,3.8962,566168,0
2009-03-18,3.9272,3.9585,3.8339,3.9272,878909,0
2009-03-19,4.0364,4.0364,3.8728,3.9195,653072,0
2009-03-20,3.9351,3.9973,3.7327,3.7405,356565,0
2009-03-23,3.787,3.9662,3.7327,3.9429,742325,0
2009-03-24,3.9351,4.0521,3.8261,3.9429,636050,0
2009-03-25,3.9973,4.3872,3.9973,4.2157,370554,0
2009-03-26,4.2779,4.5584,4.2079,4.5118,306685,0
2009-03-27,4.3481,4.5742,4.3481,4.4261,280071,0
2009-03-30,4.2389,4.4027,4.0521,4.1065,201082,0
2009-03-31,4.1688,4.3016,4.091,4.1688,269575,0
2009-04-01,4.1065,4.3794,4.0599,4.3169,270373,0
2009-04-02,4.4414,4.9949,4.4261,4.956,363745,0
2009-04-03,4.9793,5.0495,4.8936,4.9793,228697,0
2009-04-06,4.956,5.1118,4.8312,5.0961,235202,0
2009-04-07,5.0026,5.0262,4.909,4.956,259975,0
2009-04-08,4.9949,5.1664,4.909,5.0026,201164,0
2009-04-09,5.0961,5.4858,5.0884,5.3922,291886,0
2009-04-13,5.3222,5.3456,5.0495,5.1664,210446,0
2009-04-14,5.0104,5.2989,4.6519,4.956,396440,0
2009-04-15,4.9715,5.2131,4.8547,5.1118,127499,0
2009-04-16,5.1896,5.3299,5.0961,5.2522,243922,0
2009-04-17,5.2753,5.4703,5.2287,5.3767,188406,0
2009-04-20,5.2597,5.3379,4.7845,4.909,333331,0
2009-04-21,4.909,5.4157,4.909,5.3612,244208,0
2009-04-22,5.3066,5.4935,5.2131,5.3612,330395,0
2009-04-23,5.3922,5.3922,5.0806,5.221,272351,0
2009-04-24,5.2909,5.6571,5.2675,5.5093,544244,0
2009-04-27,5.3456,5.5326,5.2287,5.2989,272065,0
2009-04-28,5.2989,5.7741,5.2989,5.6027,384403,0
2009-04-29,5.6806,6.078,5.665,5.9535,348875,0
2009-04-30,5.9223,6.6392,5.9223,6.4365,1068615,0
2009-05-01,6.5066,6.6236,6.4522,6.5533,924712,0
2009-05-04,6.5768,6.6858,6.413,6.6001,381637,0
2009-05-05,6.7015,7.9013,6.7015,7.4648,1042408,0
2009-05-06,7.5587,7.5587,7.2158,7.3483,537454,0
2009-05-07,7.4571,7.5042,6.7484,6.8729,328153,0
2009-05-08,6.9197,7.0131,6.6236,6.6858,392957,0
2009-05-11,6.5454,6.7405,6.3585,6.6779,331463,0
2009-05-12,6.7949,6.7949,6.265,6.3507,268678,0
2009-05-13,6.2573,6.265,5.9379,6,358876,0
2009-05-14,6,6.4365,6,6.2729,356015,0
2009-05-15,6.265,6.5691,6.265,6.374,297094,0
2009-05-18,6.4987,6.982,6.4365,6.9742,379164,0
2009-05-19,6.8883,6.9973,6.7326,6.7871,334866,0
2009-05-20,6.8574,6.9973,6.5533,6.6779,504382,0
2009-05-21,6.6001,6.6624,6.4599,6.6313,266657,0
2009-05-22,6.6546,6.6702,6.3195,6.4599,211906,0
2009-05-26,6.4209,6.7246,6.3429,6.6313,432594,0
2009-05-27,6.6157,6.7794,6.5143,6.5846,392835,0
2009-05-28,6.6779,6.7246,6.3507,6.6313,331654,0
2009-05-29,6.6624,6.6624,6.3897,6.5691,374161,0
2009-06-01,6.7246,7.0052,6.6079,6.9041,331963,0
2009-06-02,6.834,7.2158,6.7637,7.1846,463240,0
2009-06-03,7.2078,7.239,6.9275,7.0131,446674,0
2009-06-04,7.0441,7.1688,6.9431,7.1611,427563,0
2009-06-05,7.2158,7.3483,7.021,7.1924,253137,0
2009-06-08,7.1379,7.2469,6.9662,7.1611,194334,0
2009-06-09,7.1766,7.1846,6.982,7.0754,214045,0
2009-06-10,7.0911,7.2314,6.8182,7.1299,465943,0
2009-06-11,7.1457,7.3404,7.0289,7.2314,237409,0
2009-06-12,7.2236,7.2236,7.0289,7.1846,295687,0
2009-06-15,6.9895,7.0989,6.8651,7.052,447824,0
2009-06-16,7.1457,7.1688,7.0052,7.0989,293400,0
2009-06-17,7.1222,7.1222,6.9508,6.9973,228135,0
2009-06-18,6.9508,7.0754,6.8103,6.9197,157130,0
2009-06-19,7.0131,7.1846,6.9197,7.0989,415387,0
2009-06-22,7.0599,7.0599,6.6001,6.6157,324242,0
2009-06-23,6.5533,6.6936,6.5533,6.6236,223790,0
2009-06-24,6.6779,6.8103,6.5925,6.7715,242470,0
2009-06-25,6.7405,6.7637,6.6236,6.7246,514465,0
2009-06-26,6.7169,7.1924,6.6157,7.1379,924855,0
2009-06-29,7.1299,7.2701,6.982,7.1611,238645,0
2009-06-30,7.1846,7.239,7.0289,7.2078,339317,0
2009-07-01,7.2857,7.6053,7.2857,7.512,361578,0
2009-07-02,7.3873,7.3873,7.0754,7.1457,243428,0
2009-07-06,7.1379,7.1457,6.9041,7.0989,235693,0
2009-07-07,7.0599,7.1299,6.8417,6.8574,235465,0
2009-07-08,6.8651,6.8729,6.6936,6.8417,255775,0
2009-07-09,6.8806,6.9119,6.4755,6.5846,435128,0
2009-07-10,6.5454,6.9354,6.5454,6.7871,187011,0
2009-07-13,6.8182,6.9431,6.6546,6.8417,248830,0
2009-07-14,6.8261,7.0052,6.7637,6.9354,260744,0
2009-07-15,7.0289,7.2002,6.9895,7.1846,357877,0
2009-07-16,7.1924,7.5587,7.1533,7.512,201250,0
2009-07-17,7.5428,7.5428,7.2078,7.3404,282646,0
2009-07-20,7.4106,7.8703,7.3951,7.8625,609936,0
2009-07-21,7.8625,7.9639,7.7377,7.9327,211656,0
2009-07-22,7.9091,8.026,7.8391,7.9327,353273,0
2009-07-23,7.8779,8.4388,7.8391,8.4152,505841,0
2009-07-24,8.3145,8.4929,8.0495,8.3531,260354,0
2009-07-27,8.3145,8.3531,8.1586,8.2677,170964,0
2009-07-28,8.2132,8.4311,8.0728,8.4152,212694,0
2009-07-29,8.3846,8.3846,8.1586,8.2054,139761,0
2009-07-30,8.2444,8.4929,8.1116,8.3767,460566,0
2009-07-31,8.3767,8.7824,8.3767,8.4311,330035,0
2009-08-03,8.5246,9.717,8.5246,9.662,1014421,0
2009-08-04,9.569,10.038,9.4913,9.913,566705,0
2009-08-05,9.864,10.223,9.864,10.004,644107,0
2009-08-06,10.091,10.209,9.834,9.982,449420,0
2009-08-07,10.215,10.569,10.184,10.388,476542,0
2009-08-10,10.231,10.269,10.052,10.099,484003,0
2009-08-11,10.03,10.161,9.686,9.858,240715,0
2009-08-12,9.817,10.403,9.817,10.247,467053,0
2009-08-13,10.192,10.456,10.068,10.41,212672,0
2009-08-14,10.363,10.363,9.934,10.074,226406,0
2009-08-17,9.897,9.934,9.592,9.639,248636,0
2009-08-18,9.717,10.131,9.617,10.004,253682,0
2009-08-19,9.897,10.184,9.756,9.951,342691,0
2009-08-20,9.982,10.614,9.934,10.569,333874,0
2009-08-21,10.746,11.082,10.659,10.684,842551,0
2009-08-24,10.692,10.791,10.574,10.714,317694,0
2009-08-25,10.799,10.924,10.667,10.746,248244,0
2009-08-26,10.762,10.877,10.589,10.738,192246,0
2009-08-27,10.698,10.847,10.323,10.651,199533,0
2009-08-28,10.722,10.886,10.41,10.503,186585,0
2009-08-31,10.388,10.45,10.099,10.161,438937,0
2009-09-01,10.083,10.456,9.959,10.012,506603,0
2009-09-02,9.966,10.03,9.639,9.677,383475,0
2009-09-03,9.2328,9.468,8.9234,9.3833,515160,0
2009-09-04,9.3901,9.4368,9.0701,9.4037,422765,0
2009-09-08,9.468,9.506,9.1795,9.3658,267501,0
2009-09-09,9.3901,9.662,9.2889,9.625,235299,0
2009-09-10,9.576,9.943,9.506,9.897,303879,0
2009-09-11,9.888,9.904,9.686,9.765,267554,0
2009-09-14,9.677,10.124,9.554,10.038,271347,0
2009-09-15,9.996,10.144,9.85,10.131,213034,0
2009-09-16,10.192,10.379,10.17,10.371,242087,0
2009-09-17,10.332,10.503,10.231,10.503,324321,0
2009-09-18,10.519,10.519,10.349,10.403,619345,0
2009-09-21,10.323,10.427,10.223,10.371,254122,0
2009-09-22,10.511,10.551,10.396,10.535,289607,0
2009-09-23,10.614,10.817,10.49,10.597,365077,0
2009-09-24,10.636,10.667,10.115,10.269,260279,0
2009-09-25,10.184,10.332,10.124,10.323,278637,0
2009-09-28,10.363,10.684,10.309,10.49,256755,0
2009-09-29,10.535,10.877,10.535,10.77,374588,0
2009-09-30,10.778,10.895,10.434,10.778,302527,0
2009-10-01,10.707,10.738,10.209,10.269,268846,0
2009-10-02,10.144,10.255,10.044,10.144,213150,0
2009-10-05,10.144,10.473,10.107,10.427,219662,0
2009-10-06,10.497,10.692,10.388,10.482,430093,0
2009-10-07,10.482,10.63,10.473,10.551,218456,0
2009-10-08,10.621,10.862,10.621,10.707,358232,0
2009-10-09,10.651,10.791,10.651,10.754,149027,0
2009-10-12,10.825,10.932,10.784,10.825,382800,0
2009-10-13,10.77,10.886,10.551,10.636,584560,0
2009-10-14,10.799,10.895,10.684,10.791,335147,0
2009-10-15,10.738,10.972,10.707,10.847,358790,0
2009-10-16,10.722,10.832,10.332,10.621,276637,0
2009-10-19,10.63,11.283,10.621,11.066,508352,0
2009-10-20,11.173,11.173,10.569,10.754,307109,0
2009-10-21,10.441,11.269,10.441,10.979,541463,0
2009-10-22,11.043,11.12,10.932,10.948,367782,0
2009-10-23,10.979,11.026,10.223,10.323,549185,0
2009-10-26,10.286,10.519,9.996,10.091,330425,0
2009-10-27,10.091,10.201,9.858,9.864,238212,0
2009-10-28,9.85,9.873,9.11,9.1462,343054,0
2009-10-29,9.2043,9.3113,9.1548,9.2119,513332,0
2009-10-30,9.2043,9.358,9.0073,9.1462,414192,0
2009-11-02,9.1548,9.1881,8.7741,8.8982,357485,0
2009-11-03,8.7275,8.8759,8.3846,8.6811,597463,0
2009-11-04,8.673,8.7203,7.9639,8.0184,644920,0
2009-11-05,8.0417,8.5712,8.0417,8.5328,610912,0
2009-11-06,8.4004,8.6107,8.2753,8.4152,498298,0
2009-11-09,8.4707,8.5947,8.4083,8.4388,254958,0
2009-11-10,8.3609,8.4083,8.1742,8.2132,469268,0
2009-11-11,8.3068,8.3068,7.8779,8.1432,395328,0
2009-11-12,8.1432,8.26,8.0184,8.026,270556,0
2009-11-13,8.0417,8.1432,7.7924,8.0575,290780,0
2009-11-16,8.1508,8.4083,8.0885,8.3068,224683,0
2009-11-17,8.2444,8.2911,8.0184,8.1976,239560,0
2009-11-18,8.1665,8.26,7.8936,7.9169,262443,0
2009-11-19,7.6913,7.8859,7.6053,7.808,269376,0
2009-11-20,7.7535,7.9949,7.7535,7.8859,264871,0
2009-11-23,7.9639,8.2054,7.8703,7.9091,197238,0
2009-11-24,7.9091,7.948,7.7535,7.9327,309815,0
2009-11-25,7.8859,7.9796,7.808,7.8313,129039,0
2009-11-27,7.5665,7.7221,7.5042,7.6208,111372,0
2009-11-30,7.5741,7.5741,7.2078,7.4885,350702,0
2009-12-01,7.582,7.8002,7.5507,7.652,555633,0
2009-12-02,7.5975,7.948,7.5975,7.7768,281196,0
2009-12-03,7.8549,8.0495,7.8157,7.9091,435815,0
2009-12-04,8.0962,8.3609,7.9404,8.1432,365482,0
2009-12-07,8.0807,8.26,8.034,8.1195,193734,0
2009-12-08,8.034,8.2132,7.9796,8.104,202213,0
2009-12-09,8.1195,8.1896,7.9559,8.1586,268789,0
2009-12-10,8.1586,8.2522,8.104,8.1353,212922,0
2009-12-11,8.2132,8.3223,8.1273,8.2286,349031,0
2009-12-14,8.3145,8.3145,8.1432,8.2444,177093,0
2009-12-15,8.221,8.6107,8.221,8.4929,310308,0
2009-12-16,8.5169,8.7503,8.5089,8.5489,905124,0
2009-12-17,8.4388,8.4707,8.2365,8.3068,368654,0
2009-12-18,8.3767,8.4786,8.1353,8.2522,859746,0
2009-12-21,8.2832,8.4786,8.2522,8.3767,252982,0
2009-12-22,8.3923,8.4388,8.3383,8.4083,195609,0
2009-12-23,8.4629,8.5009,8.3303,8.4549,137822,0
2009-12-24,8.5009,8.5328,8.4388,8.5169,64034,0
2009-12-28,8.5408,8.627,8.4231,8.5089,343446,0
2009-12-29,8.5009,8.5641,8.4549,8.5089,220738,0
2009-12-30,8.4929,8.6342,8.4152,8.5089,186905,0
2009-12-31,8.5169,8.5947,8.4004,8.4004,195860,0
2010-01-04,8.5568,8.7503,8.5089,8.5947,344855,0
2010-01-05,8.5568,8.6811,8.3609,8.4858,376800,0
2010-01-06,8.5009,8.627,8.4629,8.5089,343391,0
2010-01-07,8.5169,8.5866,8.3923,8.5328,210295,0
2010-01-08,8.4929,8.627,8.4388,8.627,226436,0
2010-01-11,8.6483,8.673,8.4707,8.5089,144410,0
2010-01-12,8.4858,8.5328,8.3531,8.4311,162906,0
2010-01-13,8.4231,8.5641,8.4231,8.5009,120484,0
2010-01-14,8.5009,8.5641,8.4231,8.4858,116797,0
2010-01-15,8.4786,8.4929,8.1819,8.3689,300586,0
2010-01-19,8.3609,8.4549,8.3145,8.4152,169896,0
2010-01-20,8.3453,8.4004,8.1586,8.3609,346293,0
2010-01-21,8.3609,8.4858,8.3223,8.3767,284150,0
2010-01-22,8.3767,8.7039,8.3767,8.4549,316155,0
2010-01-25,8.5089,8.5328,8.26,8.4629,179890,0
2010-01-26,8.4929,8.4929,8.3223,8.4231,182816,0
2010-01-27,8.3689,8.4629,8.2286,8.3145,176989,0
2010-01-28,8.299,8.3609,7.9871,8.2677,273271,0
2010-01-29,8.3303,8.4468,8.1896,8.2286,256827,0
2010-02-01,8.2286,8.3767,8.1273,8.299,183289,0
2010-02-02,8.2911,8.6189,8.0807,8.5641,412950,0
2010-02-03,9.0317,9.959,9.0317,9.732,826409,0
2010-02-04,9.717,9.74,9.0929,9.2723,779671,0
2010-02-05,9.2414,9.4748,8.9999,9.4524,403999,0
2010-02-08,9.4125,9.4748,8.9691,9.04,408422,0
2010-02-09,9.1396,9.3191,8.9457,9.2655,260069,0
2010-02-10,9.2043,9.2043,8.9617,9.1319,217031,0
2010-02-11,9.1462,9.3356,8.9924,9.3191,182464,0
2010-02-12,9.2243,9.3512,9.1881,9.3113,435030,0
2010-02-16,9.3191,9.3512,9.2414,9.3512,159097,0
2010-02-17,9.3269,9.3512,9.2889,9.3512,252611,0
2010-02-18,9.3269,9.646,9.3035,9.639,576481,0
2010-02-19,9.669,9.669,9.3745,9.3745,432655,0
2010-02-22,9.429,9.4748,9.3356,9.3901,274885,0
2010-02-23,9.4037,9.4524,9.2587,9.3424,262849,0
2010-02-24,9.3424,9.515,9.3113,9.4446,208920,0
2010-02-25,9.3269,9.468,9.2176,9.3745,227449,0
2010-02-26,9.4125,9.429,9.2043,9.2655,186444,0
2010-03-01,9.2176,9.468,9.2176,9.4602,299790,0
2010-03-02,9.515,9.654,9.4524,9.546,280022,0
2010-03-03,9.608,9.608,9.3424,9.3901,323265,0
2010-03-04,9.4368,9.4981,9.3424,9.3833,243824,0
2010-03-05,9.4125,9.617,9.3979,9.6,453274,0
2010-03-08,9.608,9.703,9.515,9.662,220321,0
2010-03-09,9.6,9.74,9.546,9.608,217120,0
2010-03-10,9.669,9.71,9.4913,9.625,222005,0
2010-03-11,9.546,9.732,9.429,9.71,209780,0
2010-03-12,9.71,9.717,9.515,9.6,370751,0
2010-03-15,9.584,9.717,9.4602,9.662,130744,0
2010-03-16,9.669,9.74,9.546,9.662,97240,0
2010-03-17,9.71,9.74,9.592,9.71,274613,0
2010-03-18,9.765,9.811,9.554,9.677,165367,0
2010-03-19,9.654,9.85,9.522,9.662,429029,0
2010-03-22,9.6,9.74,9.429,9.717,680418,0
2010-03-23,9.695,9.858,9.6,9.817,320497,0
2010-03-24,9.74,9.904,9.654,9.817,337856,0
2010-03-25,9.873,9.951,9.608,9.625,188601,0
2010-03-26,9.625,9.873,9.531,9.802,223991,0
2010-03-29,9.888,9.934,9.717,9.92,256860,0
2010-03-30,9.982,10.278,9.982,10.131,314650,0
2010-03-31,10.115,10.363,9.982,10.021,323389,0
2010-04-01,10.124,10.152,9.88,10.044,233811,0
2010-04-05,10.06,10.357,9.996,10.341,176099,0
2010-04-06,10.278,10.456,10.209,10.456,229175,0
2010-04-07,10.396,10.581,10.323,10.527,291495,0
2010-04-08,10.45,10.473,10.201,10.278,255030,0
2010-04-09,10.263,10.286,10.044,10.269,217728,0
2010-04-12,10.263,10.41,10.052,10.341,242223,0
2010-04-13,10.286,10.332,10.107,10.223,180442,0
2010-04-14,10.302,10.614,10.286,10.589,228117,0
2010-04-15,10.56,10.738,10.56,10.692,156513,0
2010-04-16,10.692,10.799,10.427,10.441,293669,0
2010-04-19,10.388,10.606,10.278,10.473,259129,0
2010-04-20,10.503,10.692,10.388,10.527,311789,0
2010-04-21,10.535,10.63,10.427,10.581,261460,0
2010-04-22,10.503,10.877,10.427,10.817,151599,0
2010-04-23,10.791,10.886,10.621,10.644,226889,0
2010-04-26,10.667,10.903,10.606,10.791,238003,0
2010-04-27,10.714,10.754,10.497,10.519,343157,0
2010-04-28,10.543,10.651,10.309,10.606,345157,0
2010-04-29,9.669,11.173,9.537,11.151,700599,0
2010-04-30,11.111,11.376,11.111,11.221,750632,0
2010-05-03,11.229,11.353,11.159,11.269,535475,0
2010-05-04,11.095,11.104,10.855,11.043,549555,0
2010-05-05,10.963,11.026,10.738,10.91,600317,0
2010-05-06,10.832,11.135,10.269,10.808,907341,0
2010-05-07,10.698,11.018,10.569,10.738,671189,0
2010-05-10,11.151,11.283,10.948,11.128,334397,0
2010-05-11,10.988,11.462,10.886,11.26,308817,0
2010-05-12,11.368,11.696,11.082,11.641,382833,0
2010-05-13,11.564,11.704,11.431,11.454,337138,0
2010-05-14,11.353,11.57,11.236,11.487,339392,0
2010-05-17,11.55,12.023,11.384,11.977,552984,0
2010-05-18,12.078,12.343,11.728,11.846,778609,0
2010-05-19,11.779,11.924,11.446,11.627,622504,0
2010-05-20,11.36,11.431,10.535,10.551,632594,0
2010-05-21,10.379,10.862,10.309,10.714,502679,0
2010-05-24,10.651,10.825,10.434,10.574,325565,0
2010-05-25,10.323,10.323,10.021,10.17,446371,0
2010-05-26,10.131,10.535,10.124,10.323,618823,0
2010-05-27,10.569,10.791,10.45,10.791,275965,0
2010-05-28,10.799,10.839,10.551,10.644,350602,0
2010-06-01,10.581,10.589,10.107,10.115,203258,0
2010-06-02,10.263,10.317,10.052,10.201,306484,0
2010-06-03,10.215,10.357,10.115,10.278,336534,0
2010-06-04,10.099,10.115,9.561,9.6,401090,0
2010-06-07,9.669,9.765,9.3512,9.3901,235088,0
2010-06-08,9.3745,9.4524,8.9924,9.2655,367716,0
2010-06-09,9.3658,9.654,9.2655,9.3833,364198,0
2010-06-10,9.561,9.576,9.2723,9.4602,339734,0
2010-06-11,9.3833,9.554,9.2655,9.3901,356556,0
2010-06-14,9.515,9.584,9.3901,9.4913,402005,0
2010-06-15,9.592,9.717,9.546,9.608,337831,0
2010-06-16,9.531,9.639,9.4446,9.4748,344716,0
2010-06-17,9.554,9.695,9.468,9.639,312561,0
2010-06-18,9.576,9.732,9.4203,9.546,1018556,0
2010-06-21,9.695,9.756,9.3424,9.4037,147786,0
2010-06-22,9.429,9.569,9.2655,9.2723,294700,0
2010-06-23,9.2723,9.3269,9.11,9.1319,166564,0
2010-06-24,9.0482,9.1186,8.8449,8.8449,226715,0
2010-06-25,8.8824,8.9617,8.5784,8.7585,1888925,0
2010-06-28,8.7907,9.0548,8.6884,8.9309,291246,0
2010-06-29,8.7741,8.7741,8.4152,8.5009,354715,0
2010-06-30,8.5035,8.6304,8.0787,8.1418,318611,0
2010-07-01,8.3689,9.11,8.104,8.7503,963980,0
2010-07-02,8.7907,8.8201,8.2444,8.3531,346465,0
2010-07-06,8.5009,8.6025,7.9717,8.0184,564245,0
2010-07-07,8.0575,8.3223,8.026,8.3145,324474,0
2010-07-08,8.4311,8.5328,8.3531,8.5009,280396,0
2010-07-09,8.5089,8.673,8.4549,8.627,209955,0
2010-07-12,8.5568,8.6966,8.3145,8.4004,237812,0
2010-07-13,8.5009,8.6189,8.3767,8.5866,276759,0
2010-07-14,8.5089,8.6342,8.4707,8.5408,177193,0
2010-07-15,8.5641,8.5784,8.2522,8.3923,291471,0
2010-07-16,8.3145,8.3453,7.9717,8.034,427207,0
2010-07-19,8.0495,8.1195,7.8157,8.0028,308501,0
2010-07-20,7.9169,8.2286,7.7768,8.221,315087,0
2010-07-21,8.2444,8.3531,8.034,8.1195,322392,0
2010-07-22,8.26,8.4707,8.26,8.4311,449384,0
2010-07-23,8.3689,8.6811,8.3145,8.6647,488593,0
2010-07-26,8.7275,8.8759,8.6421,8.8523,243830,0
2010-07-27,8.9309,9.0482,8.8449,8.9373,373038,0
2010-07-28,8.9234,8.9691,8.673,8.7346,350320,0
2010-07-29,8.8367,8.8676,8.6025,8.6811,237919,0
2010-07-30,8.5641,8.9924,8.5328,8.7907,345125,0
2010-08-02,8.8982,8.9924,8.8127,8.8523,449837,0
2010-08-03,8.8054,8.9066,8.6811,8.6966,356529,0
2010-08-04,8.712,8.8201,8.627,8.6884,313729,0
2010-08-05,8.6025,8.6966,8.5712,8.627,227184,0
2010-08-06,8.4858,8.6342,8.299,8.4929,316987,0
2010-08-09,8.5866,8.5866,8.3303,8.4549,339028,0
2010-08-10,8.3303,8.3383,8.034,8.1508,349047,0
2010-08-11,7.9796,8.026,7.7612,7.7924,345249,0
2010-08-12,7.6677,8.026,7.6443,7.9871,487978,0
2010-08-13,7.9639,7.9949,7.8157,7.8625,269685,0
2010-08-16,7.8313,7.9796,7.7377,7.8859,432029,0
2010-08-17,7.9871,8.0184,7.8703,7.9796,292692,0
2010-08-18,7.9796,8.1353,7.8002,8.0107,428651,0
2010-08-19,7.9559,7.9871,7.5276,7.6834,419335,0
2010-08-20,7.652,7.7692,7.5042,7.7065,468173,0
2010-08-23,7.6913,7.7455,7.4338,7.6599,755917,0
2010-08-24,7.4962,7.9013,7.4885,7.8235,746526,0
2010-08-25,7.7768,8.1195,7.7377,8.0417,591447,0
2010-08-26,8.0728,8.1665,7.9796,8.026,506355,0
2010-08-27,8.0807,8.1195,7.9013,8.0728,292033,0
2010-08-30,8.0107,8.065,7.9169,7.9327,373576,0
2010-08-31,7.9374,8.0866,7.8034,7.9215,433164,0
2010-09-01,9.2176,9.2176,7.9796,8.065,352208,0
2010-09-02,8.1195,8.1508,8.0107,8.0885,482098,0
2010-09-03,8.1819,8.221,8.0107,8.0728,626792,0
2010-09-07,8.0107,8.0417,7.9013,7.925,302517,0
2010-09-08,7.9404,8.1195,7.9327,7.9871,390330,0
2010-09-09,8.0885,8.1432,7.9327,7.9796,244830,0
2010-09-10,8.0184,8.1432,7.8779,8.0962,572869,0
2010-09-13,8.2054,8.4231,8.1586,8.3531,346520,0
2010-09-14,8.299,8.3383,8.2132,8.2444,202296,0
2010-09-15,8.2444,8.4004,8.2054,8.3223,161872,0
2010-09-16,8.2911,8.3223,8.1273,8.1665,165779,0
2010-09-17,8.2444,8.2677,8.0184,8.2286,280759,0
2010-09-20,8.2444,8.4388,8.1508,8.3383,320355,0
2010-09-21,8.3145,8.5169,8.1432,8.4929,913528,0
2010-09-22,8.4858,8.6189,8.2365,8.3145,520758,0
2010-09-23,8.2286,8.3609,8.1353,8.1665,411572,0
2010-09-24,8.2677,8.6966,8.2677,8.6483,340745,0
2010-09-27,8.6647,8.7346,8.5641,8.712,295223,0
2010-09-28,8.6966,8.9999,8.5568,8.9849,336043,0
2010-09-29,8.9234,9.0317,8.7972,8.8824,224057,0
2010-09-30,8.9691,9.1319,8.8367,9.04,418131,0
2010-10-01,9.0701,9.0929,8.6811,8.8284,294870,0
2010-10-04,8.7824,8.8367,8.627,8.712,238756,0
2010-10-05,8.8284,9.0624,8.7741,9.04,300673,0
2010-10-06,9.0232,9.0482,8.7429,8.8676,296067,0
2010-10-07,8.9691,9.1014,8.9151,8.9849,203018,0
2010-10-08,8.9849,9.3833,8.9691,9.3658,236595,0
2010-10-11,9.3356,10.569,9.2967,10.419,1055487,0
2010-10-12,10.349,10.349,9.788,9.913,467813,0
2010-10-13,9.959,10.286,9.826,10.17,226396,0
2010-10-14,10.192,10.192,9.765,9.834,230283,0
2010-10-15,9.934,10.021,9.772,9.928,176870,0
2010-10-18,9.92,10.131,9.873,10.107,146035,0
2010-10-19,9.928,10.074,9.654,9.765,449981,0
2010-10-20,9.826,10.239,9.795,10.038,248943,0
2010-10-21,10.115,10.231,9.74,9.795,237625,0
2010-10-22,9.788,9.904,9.74,9.74,177501,0
2010-10-25,9.826,10.012,9.826,9.934,368728,0
2010-10-26,9.873,10.068,9.843,9.864,189050,0
2010-10-27,9.765,9.826,9.561,9.802,390289,0
2010-10-28,9.888,9.966,9.506,9.608,177157,0
2010-10-29,9.596,9.717,9.3346,9.3512,203605,0
2010-11-01,9.3833,9.4037,9.1719,9.2587,282908,0
2010-11-02,9.2967,9.515,9.2723,9.4524,333163,0
2010-11-03,9.4446,9.4446,9.0843,9.2414,321574,0
2010-11-04,9.358,9.4835,9.3113,9.4125,333951,0
2010-11-05,9.4446,9.4524,9.3113,9.4368,147430,0
2010-11-08,9.3833,9.4446,9.3356,9.3745,201227,0
2010-11-09,9.429,9.4524,9.2328,9.2723,178866,0
2010-11-10,9.3113,9.546,9.2414,9.531,226107,0
2010-11-11,9.4368,9.4368,9.2723,9.2967,162157,0
2010-11-12,9.1958,9.3512,9.1633,9.2414,166236,0
2010-11-15,9.2889,9.3833,9.1958,9.2655,126746,0
2010-11-16,9.1881,9.1958,8.8907,8.9373,241692,0
2010-11-17,8.9617,9.1958,8.9617,9.1881,165687,0
2010-11-18,9.3113,9.677,9.3113,9.639,306154,0
2010-11-19,9.646,9.662,9.468,9.646,212838,0
2010-11-22,9.576,9.662,9.4203,9.522,190697,0
2010-11-23,9.3833,9.4125,9.2328,9.2723,289525,0
2010-11-24,9.3658,9.6,9.2967,9.561,103720,0
2010-11-26,9.4748,9.654,9.429,9.617,60529,0
2010-11-29,9.515,9.795,9.4125,9.747,173071,0
2010-11-30,9.613,9.754,9.55,9.629,362932,0
2010-12-01,9.765,9.788,9.625,9.669,179087,0
2010-12-02,9.662,9.817,9.584,9.802,160595,0
2010-12-03,9.74,9.858,9.686,9.756,160165,0
2010-12-06,9.717,9.834,9.639,9.772,139251,0
2010-12-07,9.897,10.06,9.858,9.966,202489,0
2010-12-08,10.004,10.052,9.904,9.928,100234,0
2010-12-09,10.03,10.255,9.928,10.231,192757,0
2010-12-10,10.231,10.503,10.144,10.497,216331,0
2010-12-13,10.527,10.569,10.209,10.223,134054,0
2010-12-14,10.263,10.293,10.06,10.099,311859,0
2010-12-15,10.052,10.192,9.943,10.038,198995,0
2010-12-16,10.03,10.247,10.012,10.184,135756,0
2010-12-17,10.177,10.177,9.982,10.091,230356,0
2010-12-20,10.144,10.144,9.904,9.904,205607,0
2010-12-21,9.966,10.021,9.88,9.996,112323,0
2010-12-22,10.03,10.03,9.913,9.934,85209,0
2010-12-23,9.959,9.959,9.811,9.85,98490,0
2010-12-27,9.788,10.021,9.717,9.991,116530,0
2010-12-28,10.03,10.03,9.802,9.85,96164,0
2010-12-29,9.88,9.951,9.825,9.849,55102,0
2010-12-30,9.825,9.92,9.825,9.849,58582,0
2010-12-31,9.799,9.913,9.791,9.887,139959,0
2011-01-03,9.982,9.996,9.873,9.904,308365,0
2011-01-04,9.92,9.996,9.522,9.724,217521,0
2011-01-05,9.703,10.091,9.631,10.091,233777,0
2011-01-06,10.107,10.17,9.913,9.966,347505,0
2011-01-07,10.044,10.074,9.92,10.068,267894,0
2011-01-10,10.012,10.223,9.934,10.152,276731,0
2011-01-11,10.184,10.215,10.107,10.161,217330,0
2011-01-12,10.247,10.255,10.144,10.223,173052,0
2011-01-13,10.239,10.239,10.099,10.161,123274,0
2011-01-14,10.137,10.286,10.107,10.278,217083,0
2011-01-18,10.201,10.396,10.17,10.396,300425,0
2011-01-19,10.323,10.45,10.209,10.263,280182,0
2011-01-20,10.201,10.388,10.201,10.317,183600,0
2011-01-21,10.323,10.357,10.152,10.269,213024,0
2011-01-24,10.269,10.357,10.247,10.286,194009,0
2011-01-25,10.278,10.41,10.115,10.396,224664,0
2011-01-26,10.419,10.636,10.332,10.441,374566,0
2011-01-27,10.403,10.427,10.17,10.201,283295,0
2011-01-28,10.152,10.161,9.765,9.843,279438,0
2011-01-31,9.904,9.944,9.616,9.655,410283,0
2011-02-01,9.732,10.309,9.584,10.06,424472,0
2011-02-02,9.788,9.788,9.2176,9.4835,667257,0
2011-02-03,9.4602,9.617,9.3745,9.592,399449,0
2011-02-04,9.631,9.631,9.4368,9.531,200213,0
2011-02-07,9.522,9.873,9.515,9.843,423962,0
2011-02-08,9.802,9.904,9.71,9.732,539180,0
2011-02-09,9.546,9.695,9.3979,9.515,338094,0
2011-02-10,9.4368,9.569,9.4368,9.4981,161852,0
2011-02-11,9.4913,9.576,9.4913,9.576,95444,0
2011-02-14,9.554,9.654,9.531,9.6,396492,0
2011-02-15,9.592,9.747,9.522,9.74,289861,0
2011-02-16,9.795,9.982,9.747,9.951,214792,0
2011-02-18,10.192,10.209,10.06,10.091,98368,0
2011-02-22,10.06,10.083,9.88,9.913,277091,0
2011-02-23,9.85,9.897,9.531,9.546,233269,0
2011-02-24,9.4981,9.625,9.4446,9.554,294755,0
2011-02-25,9.531,9.756,9.4835,9.71,241112,0
2011-02-28,9.794,10.031,9.73,9.888,319235,0
2011-03-01,9.943,9.991,9.608,9.74,365900,0
2011-03-02,9.717,9.996,9.717,9.951,186930,0
2011-03-03,10.06,10.317,10.03,10.255,268774,0
2011-03-04,10.278,10.278,10.107,10.137,282722,0
2011-03-07,10.115,10.201,9.631,9.732,305171,0
2011-03-08,9.71,10.161,9.686,10.038,199541,0
2011-03-09,9.996,10.209,9.982,10.124,111049,0
2011-03-10,9.991,9.991,9.724,9.747,183408,0
2011-03-11,9.686,9.817,9.569,9.695,145586,0
2011-03-14,9.554,9.654,9.3191,9.531,137029,0
2011-03-15,9.2655,9.531,9.25,9.4368,134937,0
2011-03-16,9.3833,9.4748,9.2967,9.3424,222776,0
2011-03-17,9.527,9.558,9.3132,9.3132,300165,0
2011-03-18,9.4037,9.4835,9.2243,9.2801,481569,0
2011-03-21,9.3901,9.4368,9.3113,9.3833,456000,0
2011-03-22,9.3901,9.4037,9.2967,9.3356,174275,0
2011-03-23,9.2967,9.3901,9.2119,9.3269,213798,0
2011-03-24,9.3745,9.4037,9.2414,9.3356,142317,0
2011-03-25,9.3269,9.3658,9.2414,9.2723,319427,0
2011-03-28,9.3424,9.358,9.2587,9.2723,118216,0
2011-03-29,9.2889,9.3658,9.1719,9.3424,107834,0
2011-03-30,9.3658,9.3833,9.25,9.3113,323754,0
2011-03-31,9.3249,9.4222,9.2548,9.2704,565515,0
2011-04-01,9.3745,9.3833,9.2587,9.3356,227609,0
2011-04-04,9.4125,9.522,9.3269,9.3512,1068334,0
2011-04-05,9.3599,9.3775,9.2424,9.2986,214298,0
2011-04-06,9.3512,9.3833,9.1319,9.3269,271977,0
2011-04-07,9.3512,9.3901,9.1881,9.358,303330,0
2011-04-08,9.429,9.429,9.0624,9.1795,245059,0
2011-04-11,9.1719,9.2414,8.9849,9.0624,195168,0
2011-04-12,9.0307,9.189,8.9915,9.0929,149485,0
2011-04-13,9.1633,9.1795,8.9766,9.1396,217110,0
2011-04-14,9.1014,9.1548,9.0147,9.1014,181934,0
2011-04-15,9.0767,9.1719,8.9924,9.1462,199435,0
2011-04-18,9.04,9.04,8.7907,8.9066,265744,0
2011-04-19,8.9533,8.9533,8.7972,8.8982,334355,0
2011-04-20,9.04,9.1014,8.9533,9.0624,457110,0
2011-04-21,9.1014,9.1396,9.0073,9.11,112495,0
2011-04-25,9.11,9.11,8.9457,9.0482,106005,0
2011-04-26,9.0929,9.1795,9.0317,9.1396,208646,0
2011-04-27,9.1719,9.3035,9.1263,9.2889,161761,0
2011-04-28,8.9617,9.1396,7.2857,7.356,3712834,0
2011-04-29,7.3918,7.4401,7.2233,7.2393,2149703,0
2011-05-02,6.7637,7.3637,6.5613,7.0131,1245186,0
2011-05-03,7.0247,7.1979,6.9777,7.0091,871898,0
2011-05-04,7.0091,7.0169,6.5765,6.9067,1231180,0
2011-05-05,6.8911,7.2058,6.7888,6.9933,833288,0
2011-05-06,7.0956,7.0956,6.8516,6.9303,576020,0
2011-05-09,6.9275,6.9508,6.8417,6.8574,292664,0
2011-05-10,6.9225,6.9933,6.8201,6.8674,422742,0
2011-05-11,6.8201,6.8911,6.7021,6.8674,601206,0
2011-05-12,6.8674,7.0326,6.8595,6.9067,796984,0
2011-05-13,6.9067,6.9303,6.7731,6.8201,616154,0
2011-05-16,6.7731,6.9145,6.6315,6.6395,496144,0
2011-05-17,6.6709,6.7178,6.5999,6.6157,582783,0
2011-05-18,6.655,6.7338,6.5999,6.6709,453311,0
2011-05-19,6.7338,6.7809,6.6866,6.71,410656,0
2011-05-20,6.6709,6.7809,6.6157,6.6395,313163,0
2011-05-23,6.5527,6.6786,6.5449,6.5843,269062,0
2011-05-24,6.5999,6.5999,6.3562,6.3798,265862,0
2011-05-25,6.3562,6.5765,6.3562,6.5291,344649,0
2011-05-26,6.5291,6.7178,6.5291,6.6786,372919,0
2011-05-27,6.6866,6.7257,6.5765,6.6315,312903,0
2011-05-31,6.6628,6.6868,6.4401,6.448,739455,0
2011-06-01,6.4427,6.5211,5.9708,5.9944,1233023,0
2011-06-02,6.0413,6.2776,6.0413,6.2145,481642,0
2011-06-03,6.1201,6.2145,6.1201,6.1438,383396,0
2011-06-06,6.1516,6.2617,6.0494,6.0494,332247,0
2011-06-07,6.0887,6.2537,6.0887,6.1594,347545,0
2011-06-08,6.2461,6.2617,6.1044,6.1988,448160,0
2011-06-09,6.2303,6.3325,6.1516,6.2224,229096,0
2011-06-10,6.1909,6.301,6.1594,6.2931,421795,0
2011-06-13,6.3246,6.4349,6.2461,6.2695,367345,0
2011-06-14,6.3562,6.5372,6.3089,6.419,251204,0
2011-06-15,6.3405,6.4032,6.2145,6.2617,375611,0
2011-06-16,6.2734,6.5673,6.2734,6.448,304032,0
2011-06-17,6.4977,6.5291,6.2537,6.2537,504555,0
2011-06-20,6.2461,6.4741,6.2461,6.4662,225360,0
2011-06-21,6.4977,6.7021,6.4662,6.655,247388,0
2011-06-22,6.6395,6.6395,6.411,6.419,178516,0
2011-06-23,6.3405,6.5291,6.3089,6.5054,132308,0
2011-06-24,6.4977,6.5211,6.1673,6.2224,1466070,0
2011-06-27,6.2461,6.3482,6.1516,6.2303,240458,0
2011-06-28,6.2695,6.4506,6.2695,6.4506,337549,0
2011-06-29,6.5054,6.5765,6.2537,6.2776,222342,0
2011-06-30,6.3084,6.6054,6.3003,6.3887,6484755,0
2011-07-01,6.419,6.6629,6.419,6.6395,568608,0
2011-07-05,6.6471,6.6471,6.3562,6.5291,512464,0
2011-07-06,6.5357,6.5833,6.4003,6.5118,281256,0
2011-07-07,6.6078,6.7965,6.5372,6.7574,233408,0
2011-07-08,6.7021,6.7809,6.3955,6.5999,562646,0
2011-07-11,6.4977,6.7731,6.4977,6.7257,454107,0
2011-07-12,6.71,6.8595,6.6236,6.7965,275838,0
2011-07-13,6.8754,6.9067,6.7021,6.7415,204090,0
2011-07-14,6.7809,6.8832,6.7178,6.7731,283715,0
2011-07-15,6.7809,6.7809,6.6866,6.7338,313513,0
2011-07-18,6.7257,6.7965,6.4506,6.4977,217402,0
2011-07-19,6.5912,6.806,6.5673,6.7664,171507,0
2011-07-20,6.7965,6.7965,6.6471,6.7257,112240,0
2011-07-21,6.7731,6.8987,6.7338,6.8754,263471,0
2011-07-22,6.8911,6.8987,6.6866,6.7021,258515,0
2011-07-25,6.6395,6.7257,6.5999,6.6471,225997,0
2011-07-26,6.6628,6.7264,6.5357,6.5517,224389,0
2011-07-27,6.5372,6.5372,6.3246,6.364,337695,0
2011-07-28,6.305,6.4401,6.1619,6.1777,337869,0
2011-07-29,6.0837,6.4448,6.0194,6.4289,431096,0
2011-08-01,6.4819,6.5133,6.1673,6.2695,431417,0
2011-08-02,6.2493,6.3605,6.1301,6.1301,298532,0
2011-08-03,6.1516,6.4741,6.0179,6.4427,390428,0
2011-08-04,6.3844,6.456,6.1777,6.1777,502366,0
2011-08-05,6.2461,6.6866,5.9708,6.364,593310,0
2011-08-08,6.2145,6.4741,5.9628,6.2145,744469,0
2011-08-09,6.372,6.6866,6.0728,6.6866,766916,0
2011-08-10,6.4977,6.4977,5.8134,5.8369,760861,0
2011-08-11,5.8841,6.301,5.8605,6.2303,399233,0
2011-08-12,6.2461,6.372,5.9628,6.0179,376858,0
2011-08-15,6.2224,6.364,6.0728,6.3562,186273,0
2011-08-16,6.2776,6.2931,6.1044,6.2224,219544,0
2011-08-17,6.2776,6.4427,6.2303,6.2695,200162,0
2011-08-18,6.1751,6.1988,5.8134,5.892,312049,0
2011-08-19,5.8041,6.0505,5.7723,5.7963,274415,0
2011-08-22,6.0022,6.0257,5.7266,5.9549,252958,0
2011-08-23,6.0102,6.2381,5.8605,6.2381,358561,0
2011-08-24,6.2303,6.4268,6.1831,6.2931,244566,0
2011-08-25,6.3405,6.3562,5.9628,6.0179,268293,0
2011-08-26,5.995,6.1619,5.8278,5.9551,760678,0
2011-08-29,6.0494,6.4268,6.0022,6.4032,747604,0
2011-08-30,6.364,6.4349,6.1751,6.372,294358,0
2011-08-31,6.4368,6.4368,6.1479,6.2523,408821,0
2011-09-01,6.2574,6.4163,5.9791,6.0109,258227,0
2011-09-02,5.8507,5.915,5.6342,5.7065,235354,0
2011-09-06,5.518,5.7723,5.5099,5.7247,277628,0
2011-09-07,5.8041,6.2333,5.8041,6.2255,316733,0
2011-09-08,6.2015,6.2971,5.8359,5.9314,220922,0
2011-09-09,5.8917,5.9631,5.6292,5.7963,283552,0
2011-09-12,5.6848,6.0982,5.669,6.0825,320230,0
2011-09-13,6.1301,6.3369,6.1301,6.2971,400112,0
2011-09-14,6.3686,6.6232,6.2493,6.4958,384336,0
2011-09-15,6.5437,6.8298,6.4797,6.7821,346804,0
2011-09-16,6.8376,6.8376,6.6868,6.7264,1003735,0
2011-09-19,6.607,6.7821,6.4958,6.7184,265651,0
2011-09-20,6.7184,6.8935,6.4879,6.5118,326945,0
2011-09-21,6.5357,6.7743,6.321,6.3447,300035,0
2011-09-22,6.1539,6.5037,6.1141,6.2255,432210,0
2011-09-23,6.305,6.5673,6.2813,6.4401,449430,0
2011-09-26,6.5596,6.8139,6.3844,6.806,368591,0
2011-09-27,6.9411,7.116,6.8139,6.9491,442293,0
2011-09-28,6.9569,7.0287,6.5991,6.6152,354815,0
2011-09-29,6.806,6.8935,6.5912,6.806,311009,0
2011-09-30,6.7087,6.8788,6.66,6.7411,413976,0
2011-10-03,6.79,7.0762,6.5118,6.5118,536593,0
2011-10-04,6.4401,7.0921,6.3844,7.0207,767537,0
2011-10-05,7.0287,7.2113,6.8455,6.9727,327269,0
2011-10-06,6.9807,7.0287,6.8376,6.9173,377445,0
2011-10-07,6.9094,6.9807,6.1539,6.1699,794767,0
2011-10-10,6.2891,6.5596,6.2891,6.5517,408016,0
2011-10-11,6.5198,6.7821,6.456,6.7343,305637,0
2011-10-12,6.8139,6.8455,6.6868,6.7422,331823,0
2011-10-13,6.7104,6.7664,6.5437,6.7104,201820,0
2011-10-14,6.806,6.9014,6.6787,6.8854,223870,0
2011-10-17,6.79,6.8536,6.6628,6.6946,283873,0
2011-10-18,6.7104,6.9649,6.7104,6.933,493767,0
2011-10-19,6.9173,6.9887,6.7743,6.8455,253973,0
2011-10-20,6.8616,6.9569,6.6946,6.8376,262987,0
2011-10-21,6.9727,7.0443,6.7743,6.9251,286534,0
2011-10-24,6.9649,7.1955,6.8774,7.1321,353277,0
2011-10-25,7.0789,7.135,6.7899,6.806,264704,0
2011-10-26,6.9649,7.267,6.7422,7.2591,475138,0
2011-10-27,7.2831,7.5454,7.0046,7.4578,605351,0
2011-10-28,7.4578,7.5534,7.2113,7.2192,342968,0
2011-10-31,7.1138,7.1298,6.976,6.984,288751,0
2011-11-01,6.758,6.9746,6.6695,6.774,282796,0
2011-11-02,6.9094,7.0046,6.7184,6.8376,403400,0
2011-11-03,6.9664,7.0305,6.6294,6.8141,407838,0
2011-11-04,6.7338,6.8621,6.6536,6.8542,280190,0
2011-11-07,6.8536,6.9411,6.6628,6.9251,179852,0
2011-11-08,7.0046,7.2751,6.8774,7.2591,255417,0
2011-11-09,7.0305,7.1671,6.8621,6.9985,461957,0
2011-11-10,7.135,7.2074,6.9184,7.0789,232127,0
2011-11-11,7.1671,7.2795,7.1671,7.2554,175710,0
2011-11-14,7.2192,7.2751,7.1081,7.1955,414880,0
2011-11-15,7.1717,7.4498,7.0443,7.3863,173230,0
2011-11-16,7.2988,7.4895,7.1955,7.2272,208453,0
2011-11-17,7.2512,7.3944,7.1479,7.2591,218384,0
2011-11-18,7.2953,7.2953,7.1671,7.2714,215861,0
2011-11-21,7.1002,7.2113,6.9887,7.14,221196,0
2011-11-22,7.143,7.1831,6.9746,6.9906,154075,0
2011-11-23,6.8702,6.9184,6.6775,6.6936,183593,0
2011-11-25,6.6536,6.782,6.5412,6.5412,105036,0
2011-11-28,6.774,6.9184,6.7338,6.8781,203346,0
2011-11-29,6.8942,6.9746,6.7256,6.7979,179098,0
2011-11-30,7.0959,7.3416,7.0385,7.3004,395569,0
2011-12-01,7.3197,7.5044,7.2554,7.3437,174250,0
2011-12-02,7.456,7.6247,7.3679,7.4079,141421,0
2011-12-05,7.5362,7.6969,7.448,7.6247,218833,0
2011-12-06,7.6247,7.6648,7.456,7.6005,148951,0
2011-12-07,7.5524,7.737,7.3679,7.7049,114731,0
2011-12-08,7.6165,7.6165,7.2635,7.2875,151974,0
2011-12-09,7.2953,7.737,7.2953,7.6247,216252,0
2011-12-12,7.5444,7.721,7.3997,7.7049,210213,0
2011-12-13,7.8013,7.9778,7.6326,7.6888,315001,0
2011-12-14,7.6165,7.745,7.4802,7.6326,287891,0
2011-12-15,7.745,7.8253,7.5764,7.6165,364757,0
2011-12-16,7.6809,7.7531,7.4401,7.6165,596410,0
2011-12-19,7.6648,7.7693,7.1913,7.2475,394690,0
2011-12-20,7.448,7.6969,7.3197,7.6165,441915,0
2011-12-21,7.6247,7.745,7.4882,7.6809,269049,0
2011-12-22,7.7531,7.9137,7.6969,7.8814,154213,0
2011-12-23,7.9057,7.9057,7.7932,7.8491,87312,0
2011-12-27,7.7531,7.9057,7.6728,7.6728,149486,0
2011-12-28,7.6487,7.7129,7.2154,7.2154,323816,0
2011-12-29,7.2314,7.4802,7.2154,7.4401,277126,0
2011-12-30,7.4319,7.5124,7.2795,7.2953,233701,0
2012-01-03,7.4961,7.5764,7.3277,7.3598,408548,0
2012-01-04,7.3115,7.3918,7.135,7.1749,435489,0
2012-01-05,7.1109,7.2074,6.9664,7.135,214394,0
2012-01-06,7.143,7.2154,7.0549,7.1511,231791,0
2012-01-09,7.1913,7.2154,6.846,6.8781,327367,0
2012-01-10,6.9906,7.2074,6.9906,7.1994,197277,0
2012-01-11,7.143,7.3034,7.0707,7.2314,224648,0
2012-01-12,7.2233,7.4401,7.1749,7.3997,185691,0
2012-01-13,7.3034,7.4721,7.2875,7.4079,160115,0
2012-01-17,7.4623,7.5271,7.3244,7.3324,197135,0
2012-01-18,7.3437,7.6005,7.3034,7.6005,136445,0
2012-01-19,7.6165,7.6969,7.5604,7.6408,135133,0
2012-01-20,7.6568,7.8092,7.6326,7.7611,135531,0
2012-01-23,7.7531,7.8253,7.6969,7.745,156310,0
2012-01-24,7.6888,7.9057,7.6247,7.8814,179304,0
2012-01-25,7.8976,8.0099,7.7611,7.9459,199019,0
2012-01-26,7.9939,8.0259,7.8655,8.0018,277947,0
2012-01-27,7.9778,8.1784,7.9617,8.1624,452951,0
2012-01-30,8.0661,8.1464,7.9939,8.0742,208841,0
2012-01-31,8.2156,8.2156,7.7295,7.7456,222089,0
2012-02-01,7.8413,7.9459,7.729,7.8253,257580,0
2012-02-02,7.8253,7.8814,7.6809,7.8491,266619,0
2012-02-03,7.9459,8.0661,7.8013,7.9538,290600,0
2012-02-06,7.9137,7.9137,7.7531,7.8253,128899,0
2012-02-07,7.7943,7.94,7.7213,7.8592,253709,0
2012-02-08,7.8592,7.9562,7.7295,7.8347,136709,0
2012-02-09,7.8267,7.8267,7.6728,7.7295,141244,0
2012-02-10,7.6243,7.681,7.4865,7.4947,86988,0
2012-02-13,7.5925,7.6728,7.5524,7.6165,135242,0
2012-02-14,7.5845,7.6165,7.3679,7.4961,122389,0
2012-02-15,7.543,7.543,7.3244,7.3648,150441,0
2012-02-16,7.3517,7.6969,7.3356,7.6568,189720,0
2012-02-17,7.7052,7.7052,7.5271,7.543,152183,0
2012-02-21,7.5755,7.608,7.3893,7.4136,116048,0
2012-02-22,7.3893,7.4378,7.2841,7.3163,122556,0
2012-02-23,7.3244,7.4623,7.3,7.4541,115289,0
2012-02-24,7.4623,7.5512,7.4298,7.4378,109280,0
2012-02-27,7.3893,7.4702,7.2514,7.3811,71914,0
2012-02-28,7.4054,7.4136,7.1865,7.2514,162936,0
2012-02-29,6.965,7.3087,6.965,7.0795,203132,0
2012-03-01,7.1298,7.2433,7.0165,7.0408,152028,0
2012-03-02,7.0245,7.1219,6.8463,6.903,228537,0
2012-03-05,6.8869,6.9517,6.7976,6.8949,181162,0
2012-03-06,6.8221,6.8949,6.7411,6.7411,150629,0
2012-03-07,6.7411,6.9517,6.7411,6.8301,94398,0
2012-03-08,6.8869,6.9437,6.7246,6.9274,172875,0
2012-03-09,6.9355,7.1786,6.8949,7.0245,152430,0
2012-03-12,7.0408,7.0408,6.903,6.9355,113222,0
2012-03-13,6.9921,7.1219,6.9517,7.0975,166406,0
2012-03-14,7.1219,7.1865,7.065,7.1462,100078,0
2012-03-15,7.1462,7.3811,7.138,7.3406,156252,0
2012-03-16,7.373,7.3811,7.219,7.292,309173,0
2012-03-19,7.292,7.4623,7.2841,7.3974,196895,0
2012-03-20,7.3488,7.4054,7.3406,7.373,245207,0
2012-03-21,7.373,7.4541,7.3324,7.3811,181845,0
2012-03-22,7.3,7.4136,7.2353,7.3811,159376,0
2012-03-23,7.373,7.5026,7.3244,7.4947,123305,0
2012-03-26,7.6647,7.7698,7.5595,7.7133,179233,0
2012-03-27,7.7133,7.7618,7.6728,7.7052,139569,0
2012-03-28,7.7133,7.7698,7.616,7.6243,123591,0
2012-03-29,7.5512,7.5755,7.4054,7.4378,173468,0
2012-03-30,7.4947,7.5189,7.3244,7.3324,147999,0
2012-04-02,7.292,7.3648,7.2271,7.3324,185171,0
2012-04-03,7.3081,7.3648,7.219,7.2514,186856,0
2012-04-04,7.1462,7.2027,7.0165,7.0732,132212,0
2012-04-05,7.0165,7.0813,6.9679,7.0328,32883,0
2012-04-09,6.9921,6.9921,6.7734,6.8059,98274,0
2012-04-10,6.8059,6.8383,6.5951,6.5951,137739,0
2012-04-11,6.6763,6.7494,6.6195,6.7166,134324,0
2012-04-12,6.7006,6.8869,6.6437,6.8463,111620,0
2012-04-13,6.7896,6.7896,6.6843,6.6925,104003,0
2012-04-16,6.7411,6.8463,6.6681,6.7816,74554,0
2012-04-17,6.8341,7.0222,6.8341,6.965,103900,0
2012-04-18,6.9112,6.9193,6.7166,6.7573,89368,0
2012-04-19,6.7329,6.814,6.5628,6.6113,86962,0
2012-04-20,6.7087,6.8545,6.6925,6.8221,137118,0
2012-04-23,6.6763,6.7494,6.5222,6.5464,158048,0
2012-04-24,6.5628,6.7006,6.5222,6.7006,132599,0
2012-04-25,6.7976,6.9193,6.7896,6.9112,128169,0
2012-04-26,6.8545,6.8788,6.7329,6.7816,197617,0
2012-04-27,6.7816,7.0489,6.7006,7.0408,180483,0
2012-04-30,7.0084,7.0084,6.8059,6.8059,140979,0
2012-05-01,6.7929,6.8913,6.6868,6.6868,169841,0
2012-05-02,6.6195,6.7573,6.6033,6.7329,125523,0
2012-05-03,6.7031,6.7193,6.5637,6.6458,178413,0
2012-05-04,6.5871,6.7006,6.5304,6.6195,193389,0
2012-05-07,6.5951,6.7166,6.5871,6.6437,84642,0
2012-05-08,6.6033,6.7411,6.5628,6.7246,108707,0
2012-05-09,6.6375,6.7275,6.613,6.6868,83908,0
2012-05-10,6.7684,6.9403,6.7684,6.8422,72388,0
2012-05-11,6.7602,6.8913,6.7521,6.8585,122693,0
2012-05-14,6.7734,6.8869,6.6925,6.814,109688,0
2012-05-15,6.7896,6.9517,6.7896,6.9355,114228,0
2012-05-16,6.9517,7.0489,6.8788,6.9112,123293,0
2012-05-17,6.9437,7.0328,6.8869,6.9193,163247,0
2012-05-18,6.9158,7.0795,6.8831,6.9403,167463,0
2012-05-21,6.9437,6.9437,6.6925,6.8625,224629,0
2012-05-22,6.8545,6.903,6.6843,6.7006,148892,0
2012-05-23,6.6458,6.7602,6.5721,6.7275,110957,0
2012-05-24,6.6375,6.8093,6.6294,6.8093,65739,0
2012-05-25,6.8257,6.8585,6.7111,6.7849,85088,0
2012-05-29,6.8422,6.8995,6.7111,6.8585,98491,0
2012-05-30,6.7684,6.9403,6.7358,6.8585,109706,0
2012-05-31,6.8995,7.0057,6.7521,6.9076,266698,0
2012-06-01,6.7521,6.8749,6.7031,6.7193,184916,0
2012-06-04,6.7849,6.8995,6.7358,6.8831,72503,0
2012-06-05,6.8093,6.9403,6.7358,6.8257,205768,0
2012-06-06,6.9486,7.0303,6.8585,7.0141,171270,0
2012-06-07,7.1287,7.2023,7.0141,7.0795,137870,0
2012-06-08,7.047,7.2842,6.9813,7.1859,117286,0
2012-06-11,7.2759,7.2759,6.8177,6.8177,148941,0
2012-06-12,6.8749,6.9813,6.7929,6.9486,129211,0
2012-06-13,6.9567,7.0385,6.7929,6.8503,129126,0
2012-06-14,6.8503,7.1368,6.8503,7.0959,97317,0
2012-06-15,7.0959,7.2759,7.047,7.1859,233905,0
2012-06-18,7.1287,7.194,7.0222,7.0713,140865,0
2012-06-19,7.0795,7.3741,7.0795,7.1613,160135,0
2012-06-20,7.145,7.1777,7.0222,7.0303,151777,0
2012-06-21,7.047,7.0795,6.9403,6.9813,237041,0
2012-06-22,7.0141,7.047,6.9567,7.0057,304257,0
2012-06-25,6.8341,7.0713,6.8341,7.0385,157216,0
2012-06-26,7.0713,7.1123,6.9813,7.0551,127468,0
2012-06-27,6.9567,7.2186,6.9567,7.1777,99323,0
2012-06-28,7.0877,7.2268,7.0385,7.2186,119722,0
2012-06-29,7.3332,7.5706,7.3168,7.4806,213888,0
2012-07-02,7.4806,7.8408,7.4397,7.8408,131603,0
2012-07-03,7.7998,8.029,7.7998,7.9635,146568,0
2012-07-05,7.9307,7.9307,7.5215,7.5296,364345,0
2012-07-06,7.4232,7.5706,7.3659,7.4068,136255,0
2012-07-09,7.3741,7.4313,7.2678,7.3497,220430,0
2012-07-10,7.4232,7.5215,7.3416,7.4313,190524,0
2012-07-11,7.4313,7.5951,7.3659,7.4152,154414,0
2012-07-12,7.3416,7.4886,7.2105,7.4152,121507,0
2012-07-13,7.4723,7.5869,7.4068,7.5378,135976,0
2012-07-16,7.5052,7.5951,7.3987,7.5542,131838,0
2012-07-17,7.6359,7.6771,7.4479,7.5706,144242,0
2012-07-18,6.6048,7.0795,6.0073,6.3511,1695505,0
2012-07-19,6.3839,6.4739,5.9009,5.991,545112,0
2012-07-20,5.9174,5.9174,5.4754,5.7455,431618,0
2012-07-23,5.6389,5.6389,5.5082,5.5654,381031,0
2012-07-24,5.6062,5.6062,5.3361,5.3689,255290,0
2012-07-25,5.4263,5.5082,5.1644,5.238,358156,0
2012-07-26,5.3035,5.3199,5.1725,5.2134,207992,0
2012-07-27,5.238,5.2627,5.1806,5.2299,254355,0
2012-07-30,5.238,5.3117,5.1644,5.1806,227095,0
2012-07-31,5.1644,5.2053,5.0744,5.1562,447452,0
2012-08-01,5.1644,5.2871,5.0417,5.0498,377921,0
2012-08-02,5.1234,5.3117,5.0744,5.1725,181031,0
2012-08-03,5.279,5.5,5.2299,5.3361,264556,0
2012-08-06,5.3117,5.3117,5.099,5.1071,178191,0
2012-08-07,5.148,5.2543,5.1234,5.2216,179648,0
2012-08-08,5.279,5.4507,5.1644,5.4017,147821,0
2012-08-09,5.4099,5.4099,5.2134,5.3361,146344,0
2012-08-10,5.3199,5.5082,5.2543,5.459,101215,0
2012-08-13,5.4345,5.5327,5.3035,5.4099,86450,0
2012-08-14,5.4263,5.5572,5.3445,5.4425,151386,0
2012-08-15,5.4345,5.6882,5.4099,5.6308,236195,0
2012-08-16,5.6062,5.7618,5.4918,5.7292,154539,0
2012-08-17,5.7046,5.8847,5.6798,5.7945,214431,0
2012-08-20,5.7945,5.8763,5.7292,5.7945,130868,0
2012-08-21,5.8191,5.9829,5.7945,5.811,150105,0
2012-08-22,5.811,5.9009,5.7537,5.8518,140719,0
2012-08-23,5.8763,5.9665,5.7046,5.7208,215223,0
2012-08-24,5.6882,5.7864,5.6556,5.7292,162768,0
2012-08-27,5.7782,5.7782,5.6798,5.7292,123095,0
2012-08-28,5.6964,5.7208,5.6389,5.6556,90710,0
2012-08-29,5.6679,5.9331,5.6679,5.8999,166769,0
2012-08-30,5.8418,5.8584,5.7508,5.8086,87959,0
2012-08-31,5.8667,5.8667,5.7424,5.7673,155936,0
2012-09-04,5.7508,6.0075,5.7092,5.9662,259332,0
2012-09-05,5.9662,5.9993,5.8667,5.8833,166518,0
2012-09-06,5.8917,5.9662,5.8004,5.9331,229426,0
2012-09-07,5.9662,6.0574,5.9248,5.9828,131089,0
2012-09-10,5.9662,6.0492,5.8917,6.0075,92753,0
2012-09-11,5.991,6.1153,5.991,6.0406,100747,0
2012-09-12,6.0492,6.1153,5.9828,6.0406,149901,0
2012-09-13,6.0242,6.0987,6.0159,6.0492,265613,0
2012-09-14,6.0656,6.1153,6.0325,6.0656,381414,0
2012-09-17,6.0325,6.074,5.9662,6.0075,104749,0
2012-09-18,6.0159,6.0656,5.9828,6.0242,230642,0
2012-09-19,6.0242,6.0325,5.8833,5.9248,160784,0
2012-09-20,5.8999,5.9331,5.759,5.7838,157722,0
2012-09-21,5.8335,6.0159,5.8168,5.8751,488084,0
2012-09-24,5.8418,5.9081,5.7673,5.8004,267551,0
2012-09-25,5.8086,5.8335,5.6928,5.7092,306020,0
2012-09-26,5.734,5.8168,5.7176,5.7838,238015,0
2012-09-27,5.7838,5.8252,5.6514,5.7756,239193,0
2012-09-28,5.734,5.8252,5.734,5.7424,440835,0
2012-10-01,5.7756,5.8086,5.7424,5.7673,138580,0
2012-10-02,5.7838,5.8004,5.6763,5.734,204085,0
2012-10-03,5.734,5.8086,5.7092,5.7838,226612,0
2012-10-04,5.8004,5.8004,5.6928,5.7508,126830,0
2012-10-05,5.7838,5.8168,5.552,5.552,345681,0
2012-10-08,5.5436,5.6182,5.5269,5.6016,84623,0
2012-10-09,5.5934,5.6182,5.4855,5.5103,149471,0
2012-10-10,5.502,5.552,5.4855,5.5103,134237,0
2012-10-11,5.5187,5.5436,5.4607,5.5187,97598,0
2012-10-12,5.502,5.5603,5.4276,5.5352,168287,0
2012-10-15,5.502,5.552,5.4276,5.5436,138611,0
2012-10-16,5.552,5.5603,5.502,5.502,100794,0
2012-10-17,5.5103,5.5269,5.4607,5.5103,149671,0
2012-10-18,5.5103,5.5352,5.4442,5.5352,120642,0
2012-10-19,5.4774,5.502,5.4276,5.4442,157498,0
2012-10-22,5.4442,5.4525,5.3034,5.3447,152063,0
2012-10-23,5.2866,5.3363,5.2286,5.262,120770,0
2012-10-24,5.2703,5.3034,5.1459,5.2122,97724,0
2012-10-25,5.179,5.179,4.4745,4.5409,393950,0
2012-10-26,4.5576,4.6819,4.5494,4.6569,485981,0
2012-10-31,4.6405,4.6734,4.6074,4.6156,239959,0
2012-11-01,4.6653,4.7315,4.5576,4.6653,380342,0
2012-11-02,4.6901,4.7231,4.6237,4.6405,402561,0
2012-11-05,4.6405,4.7647,4.6405,4.6734,257140,0
2012-11-06,4.6901,4.7149,4.6237,4.632,321388,0
2012-11-07,4.6074,4.6901,4.5824,4.599,381135,0
2012-11-08,4.5824,4.632,4.5078,4.5161,344854,0
2012-11-09,4.4913,4.5161,4.3918,4.4745,970685,0
2012-11-12,4.4745,4.5658,4.4498,4.4913,149693,0
2012-11-13,4.5494,5.0049,4.483,4.4994,167503,0
2012-11-14,4.483,4.5494,4.4581,4.483,237368,0
2012-11-15,4.4745,4.5409,4.4166,4.4331,325334,0
2012-11-16,4.4166,4.4663,4.3503,4.3751,420932,0
2012-11-19,4.4082,4.4413,4.3835,4.4001,359095,0
2012-11-20,4.3835,4.4249,4.3751,4.3835,208900,0
2012-11-21,4.3918,4.4413,4.367,4.3918,381755,0
2012-11-23,4.3918,4.4331,4.367,4.3835,122608,0
2012-11-26,4.3835,4.4166,4.367,4.3918,374399,0
2012-11-27,4.3751,4.4745,4.3751,4.4498,275655,0
2012-11-28,4.4794,4.5213,4.4288,4.454,268855,0
2012-11-29,4.4794,4.5128,4.4034,4.4372,653667,0
2012-11-30,4.4456,4.4877,4.4119,4.454,1308413,0
2012-12-03,4.4877,4.496,4.4119,4.4372,486195,0
2012-12-04,4.4288,4.4794,4.3614,4.4794,766771,0
2012-12-05,4.4877,4.597,4.4877,4.5887,602658,0
2012-12-06,4.5803,4.6477,4.5213,4.5381,292248,0
2012-12-07,4.5464,4.5464,4.4204,4.454,243225,0
2012-12-10,4.4794,4.4794,4.3278,4.4034,442027,0
2012-12-11,4.4288,4.5464,4.3783,4.4877,977383,0
2012-12-12,4.5128,4.6729,4.4794,4.6307,495737,0
2012-12-13,4.5464,4.715,4.5298,4.6729,418254,0
2012-12-14,4.656,4.7318,4.6392,4.6729,316301,0
2012-12-17,4.6307,4.7233,4.6307,4.7066,298830,0
2012-12-18,4.6897,4.9085,4.6729,4.8918,402826,0
2012-12-19,4.8833,4.9085,4.7993,4.7993,317048,0
2012-12-20,4.8076,4.9591,4.8076,4.9591,425398,0
2012-12-21,4.9508,5.1191,4.8918,5.1023,1069906,0
2012-12-24,5.0517,5.0601,4.9929,5.0601,146608,0
2012-12-26,5.1107,5.1107,4.8833,4.9253,212879,0
2012-12-27,4.917,5.0096,4.7739,4.9843,293414,0
2012-12-28,4.9424,4.9591,4.8412,4.8833,273451,0
2012-12-31,4.8412,4.9843,4.7739,4.9676,385603,0
2013-01-02,5.077,5.1696,5.0517,5.0854,405953,0
2013-01-03,5.1191,5.1191,5.0349,5.077,205024,0
2013-01-04,5.1023,5.2539,5.0854,5.1947,133853,0
2013-01-07,5.1865,5.1865,5.0939,5.1612,106301,0
2013-01-08,5.1696,5.2202,5.1358,5.2202,116686,0
2013-01-09,5.2202,5.2539,5.1529,5.2285,153188,0
2013-01-10,5.2539,5.2539,5.1442,5.2539,161602,0
2013-01-11,5.2708,5.2876,5.1865,5.2708,259156,0
2013-01-14,5.2791,5.3466,5.2453,5.3466,274599,0
2013-01-15,5.3297,5.3466,5.2453,5.338,197028,0
2013-01-16,5.3044,5.3718,5.2961,5.3466,332035,0
2013-01-17,5.3718,5.4391,5.355,5.397,170159,0
2013-01-18,5.397,5.5233,5.3466,5.5233,216861,0
2013-01-22,5.5401,5.5823,5.4642,5.5485,172896,0
2013-01-23,5.5653,5.6748,5.5064,5.6413,198703,0
2013-01-24,5.658,5.6748,5.5401,5.5738,289009,0
2013-01-25,5.5908,5.7085,5.5485,5.6413,162170,0
2013-01-28,5.658,5.7253,5.599,5.6917,177060,0
2013-01-29,5.7085,5.7507,5.6664,5.7422,154160,0
2013-01-30,5.7507,5.7507,5.3802,5.3886,349682,0
2013-01-31,6.1884,6.9462,5.7338,6.8957,1054623,0
2013-02-01,6.8619,7.0135,6.6683,6.6767,628569,0
2013-02-04,6.6683,6.6851,6.4831,6.4999,329284,0
2013-02-05,6.5337,6.6347,6.4325,6.4914,272765,0
2013-02-06,6.4831,6.5505,6.4073,6.4662,248106,0
2013-02-07,6.4831,6.4831,6.2391,6.4073,207495,0
2013-02-08,6.4325,6.4494,6.34,6.4243,155644,0
2013-02-11,6.399,6.399,6.2222,6.34,128635,0
2013-02-12,6.3568,6.4494,6.2727,6.3904,121541,0
2013-02-13,6.4073,6.4578,6.2222,6.4578,244957,0
2013-02-14,6.4494,6.5337,6.382,6.4914,109836,0
2013-02-15,6.5252,6.5505,6.2895,6.4073,156606,0
2013-02-19,6.441,6.601,6.4073,6.5672,319319,0
2013-02-20,6.5672,6.6261,6.4831,6.4831,211074,0
2013-02-21,6.4999,6.4999,6.2812,6.2979,169562,0
2013-02-22,6.3568,6.3568,6.1464,6.2812,121366,0
2013-02-25,6.3148,6.382,6.1126,6.1632,191083,0
2013-02-26,6.1716,6.3484,6.1716,6.2812,134740,0
2013-02-27,6.2979,6.3063,6.1548,6.2052,131574,0
2013-02-28,6.2222,6.2895,6.1043,6.1211,230842,0
2013-03-01,6.0705,6.3232,5.9611,6.2644,236940,0
2013-03-04,6.2727,6.2727,6.0536,6.1379,186493,0
2013-03-05,6.2052,6.4494,6.2052,6.2812,251906,0
2013-03-06,6.3063,6.382,6.1548,6.382,144040,0
2013-03-07,6.3904,6.5252,6.3904,6.4747,102824,0
2013-03-08,6.5252,6.5926,6.3904,6.5167,253679,0
2013-03-11,6.5167,6.6936,6.4831,6.5252,103507,0
2013-03-12,6.4747,6.5252,6.3568,6.4073,110697,0
2013-03-13,6.3904,6.5337,6.34,6.4747,73518,0
2013-03-14,6.4662,6.9378,6.4494,6.7693,198406,0
2013-03-15,6.7778,6.8619,6.6178,6.7188,330610,0
2013-03-18,6.6515,6.7862,6.559,6.5842,145333,0
2013-03-19,6.6094,6.6599,6.5083,6.6261,83464,0
2013-03-20,6.6347,6.7188,6.5926,6.6851,109098,0
2013-03-21,6.6347,6.7019,6.5167,6.6178,154678,0
2013-03-22,6.6515,6.6515,6.5252,6.5842,95089,0
2013-03-25,6.5926,6.6261,6.4914,6.6094,112029,0
2013-03-26,6.6094,6.6683,6.5252,6.5926,97583,0
2013-03-27,6.542,6.5926,6.5083,6.559,97359,0
2013-03-28,6.4999,6.6599,6.4999,6.559,182131,0
2013-04-01,6.5337,6.5337,6.2306,6.2644,173248,0
2013-04-02,6.2812,6.34,6.1716,6.2727,173228,0
2013-04-03,6.2979,6.2979,6.1211,6.2557,171288,0
2013-04-04,6.2391,6.3316,6.1296,6.2895,92823,0
2013-04-05,6.1379,6.2137,5.9778,6.1716,123710,0
2013-04-08,6.2052,6.3232,6.0536,6.3232,82800,0
2013-04-09,6.3063,6.3232,6.2644,6.2644,122313,0
2013-04-10,6.2557,6.6347,6.2052,6.6094,139888,0
2013-04-11,6.5926,6.5926,6.3148,6.3652,95047,0
2013-04-12,6.3316,6.4158,6.2812,6.382,75862,0
2013-04-15,6.3148,6.3232,5.9527,6.0033,235946,0
2013-04-16,6.0368,6.1464,6.0368,6.1379,107232,0
2013-04-17,6.0873,6.0957,5.9527,6.02,121526,0
2013-04-18,6.02,6.0705,5.9611,6.0033,96395,0
2013-04-19,6.0033,6.2052,6.0033,6.1211,86232,0
2013-04-22,6.1126,6.1884,6.0033,6.1632,76610,0
2013-04-23,6.2137,6.34,6.1548,6.34,85560,0
2013-04-24,6.3232,6.3232,6.1126,6.2979,116721,0
2013-04-25,6.1043,6.3736,6.1043,6.3232,118388,0
2013-04-26,6.4831,6.4831,6.3316,6.4494,169907,0
2013-04-29,6.4831,6.5842,6.4158,6.5758,93581,0
2013-04-30,6.5926,6.6851,6.5252,6.6766,169642,0
2013-05-01,6.6261,6.6683,6.4578,6.4831,248630,0
2013-05-02,6.5083,6.7358,6.5083,6.7273,93641,0
2013-05-03,6.6599,6.921,6.4831,6.8536,250360,0
2013-05-06,6.8367,6.9462,6.7273,6.7358,128914,0
2013-05-07,6.6936,6.9126,6.6851,6.8536,143945,0
2013-05-08,6.8536,6.9378,6.7693,6.9378,127982,0
2013-05-09,6.9126,7.0894,6.9042,6.9632,65817,0
2013-05-10,6.9715,7.0473,6.9632,7.022,111398,0
2013-05-13,7.022,7.2157,7.022,7.1483,79012,0
2013-05-14,7.1483,7.3168,7.1147,7.2997,154670,0
2013-05-15,7.2662,7.3081,7.1651,7.2494,133231,0
2013-05-16,7.2157,7.3587,7.1651,7.2494,54494,0
2013-05-17,7.2831,7.485,7.2157,7.485,146462,0
2013-05-20,7.4682,7.7966,7.4008,7.6956,218078,0
2013-05-21,7.6786,7.7208,7.3841,7.4346,198801,0
2013-05-22,7.4346,7.5609,7.3503,7.4262,173950,0
2013-05-23,7.3587,7.4598,7.3335,7.4176,120817,0
2013-05-24,7.3672,7.4598,7.2831,7.4176,52090,0
2013-05-28,7.5355,7.7461,7.4767,7.6786,192214,0
2013-05-29,7.6533,7.7796,7.5776,7.6449,122800,0
2013-05-30,7.7089,7.8108,7.6324,7.7512,102567,0
2013-05-31,7.7476,7.799,7.6016,7.6016,152833,0
2013-06-03,7.5984,7.8108,7.5218,7.7428,270650,0
2013-06-04,7.7342,7.8362,7.6068,7.7089,135736,0
2013-06-05,7.7257,7.7257,7.4368,7.5135,114627,0
2013-06-06,7.5473,7.6153,7.4198,7.6068,123735,0
2013-06-07,7.6579,7.7598,7.5899,7.6919,66912,0
2013-06-10,7.7598,7.7598,7.5135,7.6748,77673,0
2013-06-11,7.6324,7.6493,7.4198,7.5389,101766,0
2013-06-12,7.5729,7.5729,7.3094,7.4453,74496,0
2013-06-13,7.4283,7.7598,7.3433,7.7257,108036,0
2013-06-14,7.7089,7.7342,7.5135,7.5218,69755,0
2013-06-17,7.6153,7.6579,7.3433,7.4283,239357,0
2013-06-18,7.4625,7.4625,7.233,7.4283,229904,0
2013-06-19,7.4453,7.4879,7.2159,7.2245,438844,0
2013-06-20,7.1564,7.3007,7.1564,7.2667,363488,0
2013-06-21,7.25,7.6493,7.25,7.6153,350146,0
2013-06-24,7.5389,7.6153,7.3688,7.4368,267268,0
2013-06-25,7.5048,7.6324,7.4198,7.4794,221142,0
2013-06-26,7.5303,7.5303,7.233,7.2923,141610,0
2013-06-27,7.3433,7.6238,7.2923,7.5984,228528,0
2013-06-28,7.5643,7.5643,7.3094,7.3094,686241,0
2013-07-01,7.4368,7.8703,7.3603,7.8194,264567,0
2013-07-02,7.8788,8.0828,7.8108,7.8958,217038,0
2013-07-03,7.8788,8.0743,7.8788,7.9978,60080,0
2013-07-05,8.0657,8.1253,7.9212,7.9978,254619,0
2013-07-08,8.0148,8.1592,7.9552,8.0148,264926,0
2013-07-09,8.0657,8.3207,8.0148,8.2272,360399,0
2013-07-10,8.2018,8.3716,8.1169,8.2018,286026,0
2013-07-11,8.3207,8.4397,8.3037,8.389,394637,0
2013-07-12,8.4056,8.4056,8.2528,8.3037,286401,0
2013-07-15,8.3037,8.4992,8.2443,8.4397,292557,0
2013-07-16,8.4222,8.4311,8.2357,8.2953,309690,0
2013-07-17,8.3462,8.4567,8.2697,8.3294,196145,0
2013-07-18,8.3716,8.4992,8.3037,8.4222,314867,0
2013-07-19,8.4056,8.4056,7.9807,8.1082,513360,0
2013-07-22,8.1592,8.2102,8.0318,8.1253,206331,0
2013-07-23,8.1847,8.2782,8.1169,8.2443,160949,0
2013-07-24,8.3123,8.3207,8.1592,8.2272,133158,0
2013-07-25,8.1847,8.4992,8.1847,8.4903,479529,0
2013-07-26,8.4056,8.4397,8.2018,8.2782,124274,0
2013-07-29,8.2187,8.2357,8.0488,8.0911,266199,0
2013-07-30,8.1592,8.2187,8.0147,8.1253,172238,0
2013-07-31,8.1932,8.2443,8.0828,8.1253,196585,0
2013-08-01,8.4903,8.601,8.3462,8.4311,377520,0
2013-08-02,8.4056,8.4056,8.0743,8.1762,284367,0
2013-08-05,8.1847,8.2868,8.0402,8.1169,273562,0
2013-08-06,8.0743,8.1253,7.9469,8.1082,253509,0
2013-08-07,8.0574,8.1592,7.9638,8.0828,178741,0
2013-08-08,8.1847,8.1847,7.9893,7.9978,308727,0
2013-08-09,7.9893,8.1678,7.9469,8.0317,425304,0
2013-08-12,8.0743,8.0997,7.9469,7.9807,404776,0
2013-08-13,8.0061,8.0147,7.7428,7.7938,262969,0
2013-08-14,7.7938,7.8448,7.7174,7.8278,273749,0
2013-08-15,7.7003,7.8278,7.6663,7.7342,293619,0
2013-08-16,7.6748,7.8788,7.6579,7.8448,346844,0
2013-08-19,7.8448,7.8448,7.6834,7.7342,287792,0
2013-08-20,7.7174,7.8278,7.6919,7.7428,300106,0
2013-08-21,7.7089,7.8448,7.7089,7.7853,225406,0
2013-08-22,7.8362,7.9297,7.7599,7.8788,243240,0
2013-08-23,7.8788,7.9212,7.7684,7.8533,237591,0
2013-08-26,7.8533,8.0061,7.7342,7.7512,293636,0
2013-08-27,7.6579,7.8022,7.6324,7.6919,343396,0
2013-08-28,7.7047,7.782,7.4814,7.4988,370255,0
2013-08-29,7.4988,7.6446,7.4642,7.6446,280705,0
2013-08-30,7.6272,7.6272,7.0954,7.1212,392491,0
2013-09-03,7.2329,7.31,7.1297,7.1728,306717,0
2013-09-04,7.1728,7.2585,7.0869,7.104,226723,0
2013-09-05,7.1212,7.1728,7.0612,7.1556,337957,0
2013-09-06,7.1814,7.2156,7.0182,7.0954,188189,0
2013-09-09,7.147,7.2071,7.0354,7.2071,276032,0
2013-09-10,7.2071,7.31,7.0697,7.2501,727152,0
2013-09-11,7.2501,7.4129,7.2156,7.2928,161310,0
2013-09-12,7.31,7.3272,7.1642,7.1728,185107,0
2013-09-13,7.2156,7.2501,7.0783,7.1985,161624,0
2013-09-16,7.2501,7.2757,7.104,7.1297,157774,0
2013-09-17,7.0954,7.1728,7.0612,7.0869,188264,0
2013-09-18,7.104,7.2928,7.0697,7.2071,149369,0
2013-09-19,7.2414,7.2585,7.1212,7.2414,131176,0
2013-09-20,7.2928,7.4129,7.2071,7.3615,289868,0
2013-09-23,7.3443,7.5244,7.2928,7.5072,334357,0
2013-09-24,7.5072,7.7132,7.4557,7.6446,365625,0
2013-09-25,7.6702,7.7562,7.5588,7.6702,312973,0
2013-09-26,7.6702,7.6875,7.55,7.6016,166809,0
2013-09-27,7.5674,7.6617,7.5072,7.6446,228177,0
2013-09-30,7.55,7.5931,7.4642,7.5759,487670,0
2013-10-01,7.55,7.5588,7.4472,7.4642,219302,0
2013-10-02,7.4129,7.4216,7.267,7.3272,212807,0
2013-10-03,7.267,7.2757,6.7952,6.8552,355916,0
2013-10-04,7.104,7.3786,7.104,7.3186,883786,0
2013-10-07,7.2243,7.3701,7.1814,7.3615,436200,0
2013-10-08,7.3786,7.4216,7.3186,7.3701,220890,0
2013-10-09,7.4043,7.4387,7.3014,7.4216,273734,0
2013-10-10,7.4901,7.6016,7.4301,7.5588,259202,0
2013-10-11,7.533,7.7304,7.4988,7.7304,179756,0
2013-10-14,7.7132,7.8247,7.5846,7.799,518776,0
2013-10-15,7.7304,7.7562,7.6103,7.6875,170637,0
2013-10-16,7.7304,7.7562,7.6702,7.7476,131888,0
2013-10-17,7.7218,7.9106,7.6788,7.9106,248493,0
2013-10-18,7.9878,7.9964,7.8419,7.8677,206166,0
2013-10-21,7.7047,7.8419,7.5759,7.7648,262104,0
2013-10-22,7.8077,7.9619,7.7047,7.9449,289201,0
2013-10-23,7.9192,7.9619,7.8247,7.8591,195815,0
2013-10-24,7.8591,7.8762,7.7648,7.8077,173115,0
2013-10-25,7.7132,7.7648,7.2928,7.3186,245727,0
2013-10-28,7.3357,7.4814,7.3357,7.4216,166479,0
2013-10-29,7.4216,7.5244,7.353,7.5244,215855,0
2013-10-30,7.55,7.55,7.3443,7.4129,146658,0
2013-10-31,7.4387,7.4387,6.5807,6.8381,551297,0
2013-11-01,6.8037,6.8639,6.6837,6.8467,371530,0
2013-11-04,6.8467,6.8467,6.7009,6.8381,301722,0
2013-11-05,6.8124,6.8467,6.7266,6.7608,213338,0
2013-11-06,6.778,6.7865,6.6665,6.7351,137316,0
2013-11-07,6.7523,6.778,6.512,6.5549,106402,0
2013-11-08,6.5463,6.7694,6.5206,6.6923,208909,0
2013-11-11,6.658,6.658,6.392,6.4176,279502,0
2013-11-12,6.3833,6.4864,6.3319,6.4778,111879,0
2013-11-13,6.4433,6.615,6.3746,6.5807,185543,0
2013-11-14,6.5979,6.7952,6.5635,6.778,298292,0
2013-11-15,6.7694,6.8639,6.7523,6.8037,150925,0
2013-11-18,6.8124,7.104,6.8124,6.9496,201083,0
2013-11-19,6.9496,7.1556,6.9496,7.0011,201051,0
2013-11-20,7.0097,7.0097,6.8295,6.8896,124330,0
2013-11-21,6.9238,6.9753,6.8639,6.9238,182691,0
2013-11-22,6.9411,6.9496,6.8552,6.9066,207211,0
2013-11-25,6.9066,7.0439,6.8725,6.8981,129580,0
2013-11-26,6.8939,6.9284,6.833,6.8678,124130,0
2013-11-27,6.8939,6.8939,6.7811,6.8852,118175,0
2013-11-29,6.9284,6.9458,6.833,6.9025,65674,0
2013-12-02,6.8852,6.9718,6.6769,6.7117,178694,0
2013-12-03,6.6769,6.8157,6.625,6.7117,177755,0
2013-12-04,6.6856,6.7636,6.6076,6.651,116565,0
2013-12-05,6.6336,6.8072,6.599,6.7985,122705,0
2013-12-06,6.8765,6.9284,6.7636,6.7811,231475,0
2013-12-09,6.8072,6.8157,6.6163,6.6769,154323,0
2013-12-10,6.651,6.7377,6.5642,6.5729,267434,0
2013-12-11,6.5815,6.6856,6.443,6.5035,270889,0
2013-12-12,6.4949,6.5902,6.4082,6.4082,258340,0
2013-12-13,6.4082,6.6076,6.4082,6.4863,234995,0
2013-12-16,6.5296,6.6856,6.5296,6.6163,223905,0
2013-12-17,6.6336,6.6336,6.4863,6.5381,101036,0
2013-12-18,6.5642,6.7117,6.4516,6.651,402150,0
2013-12-19,6.6596,6.7204,6.5468,6.5815,107329,0
2013-12-20,6.5642,6.8417,6.5468,6.833,590520,0
2013-12-23,6.8417,6.8765,6.7811,6.7897,168938,0
2013-12-24,6.7811,6.9111,6.7811,6.833,73430,0
2013-12-26,6.8417,6.8417,6.7377,6.8157,118298,0
2013-12-27,6.8505,6.8852,6.7811,6.7985,97186,0
2013-12-30,6.7724,6.8072,6.6944,6.7377,106024,0
2013-12-31,6.7636,6.833,6.6769,6.7811,166846,0
2014-01-02,6.7811,6.7811,6.5296,6.5381,137979,0
2014-01-03,6.5296,6.8678,6.5035,6.8072,248512,0
2014-01-06,6.8072,6.8591,6.6336,6.6683,186936,0
2014-01-07,6.6683,6.7204,6.651,6.6769,140331,0
2014-01-08,6.6596,6.6944,6.6163,6.6856,316729,0
2014-01-09,6.6944,6.7291,6.6336,6.6856,112693,0
2014-01-10,6.703,6.703,6.599,6.625,115199,0
2014-01-13,6.5381,6.5556,6.2261,6.2694,254882,0
2014-01-14,6.2694,6.4516,6.2694,6.3995,247163,0
2014-01-15,6.4169,6.5556,6.3475,6.3649,124914,0
2014-01-16,6.3302,6.3649,6.1827,6.2956,118237,0
2014-01-17,6.3128,6.3649,6.2348,6.2694,165189,0
2014-01-21,6.2783,6.3735,6.148,6.2956,256490,0
2014-01-22,6.2694,6.4169,6.2434,6.4169,255690,0
2014-01-23,6.3475,6.4342,6.2348,6.3735,212899,0
2014-01-24,6.3128,6.3995,6.2001,6.2434,156958,0
2014-01-27,6.2261,6.2783,5.992,6.0441,217445,0
2014-01-28,6.0441,6.1395,5.8098,6.07,370866,0
2014-01-29,6.0094,6.0354,5.8098,5.8186,231267,0
2014-01-30,5.8967,6.0094,5.8098,5.9313,176467,0
2014-01-31,5.8098,6.0006,5.8098,5.94,287736,0
2014-02-03,5.914,6.0094,5.8272,5.9486,379845,0
2014-02-04,5.9574,6.1827,5.8967,6.0787,304724,0
2014-02-05,6.07,6.1395,5.914,6.0614,353103,0
2014-02-06,6.096,6.3908,6.096,6.3735,487233,0
2014-02-07,6.3561,6.6856,6.3561,6.6769,587883,0
2014-02-10,6.7117,6.7204,6.5296,6.6336,222069,0
2014-02-11,6.6163,6.6596,6.5642,6.6336,272493,0
2014-02-12,6.6163,6.7377,6.6163,6.6944,330531,0
2014-02-13,6.6163,6.833,6.6163,6.8072,203176,0
2014-02-14,6.7724,6.8244,6.6944,6.755,223460,0
2014-02-18,6.7291,7.0065,6.7291,6.8244,635221,0
2014-02-19,6.7636,6.8852,6.755,6.833,803690,0
2014-02-20,6.8157,6.9718,6.8157,6.9111,297576,0
2014-02-21,6.9371,6.9718,6.8765,6.9458,359787,0
2014-02-24,6.9718,7.0672,6.9198,7.0065,201633,0
2014-02-25,6.9892,7.0065,6.8852,6.9371,259002,0
2014-02-26,6.9633,7.0413,6.9371,6.9718,260582,0
2014-02-27,6.9236,6.9851,6.8711,6.9851,186123,0
2014-02-28,7.0113,7.0989,6.9587,7.0026,232229,0
2014-03-03,6.9674,7.0639,6.9148,6.95,658384,0
2014-03-04,7.0551,7.318,7.0551,7.2479,443263,0
2014-03-05,7.2568,7.2831,7.0989,7.1164,157577,0
2014-03-06,7.1689,7.2303,7.0813,7.1689,300776,0
2014-03-07,7.2215,7.2215,7.1252,7.1952,213920,0
2014-03-10,7.1778,7.2568,7.0989,7.2479,227400,0
2014-03-11,7.2303,7.3355,7.1689,7.2303,333173,0
2014-03-12,7.1778,7.3355,7.0901,7.2917,376357,0
2014-03-13,7.3355,7.4319,7.2655,7.3004,301805,0
2014-03-14,7.2391,7.3707,7.1952,7.2303,233051,0
2014-03-17,7.2831,7.3882,7.2303,7.3355,197374,0
2014-03-18,7.3355,7.5722,7.3268,7.5108,207032,0
2014-03-19,7.5108,7.5197,7.3004,7.3619,192286,0
2014-03-20,7.3355,7.4319,7.2303,7.3093,574081,0
2014-03-21,7.397,7.397,7.2303,7.2479,396446,0
2014-03-24,7.2655,7.3443,7.1428,7.2479,185458,0
2014-03-25,7.3004,7.3443,7.2041,7.3004,238866,0
2014-03-26,7.3355,7.3355,7.2041,7.2391,197966,0
2014-03-27,7.2391,7.3531,7.2128,7.2742,182341,0
2014-03-28,7.2742,7.4845,7.2742,7.4144,243884,0
2014-03-31,7.467,7.765,7.467,7.7475,296337,0
2014-04-01,7.7563,7.9489,7.6511,7.7912,371866,0
2014-04-02,7.8264,7.8702,7.6598,7.6686,243144,0
2014-04-03,7.686,7.686,7.4495,7.5108,340273,0
2014-04-04,7.5459,7.5986,7.3619,7.3882,307191,0
2014-04-07,7.4144,7.4231,7.2655,7.3619,674391,0
2014-04-08,7.3355,7.73,7.3355,7.6422,510561,0
2014-04-09,7.686,7.686,7.3355,7.3531,303187,0
2014-04-10,7.3707,7.4231,7.2215,7.2303,257956,0
2014-04-11,7.1689,7.3004,7.0464,7.1952,267867,0
2014-04-14,7.3093,7.3707,7.1602,7.2128,218731,0
2014-04-15,7.2479,7.2655,7.0551,7.1252,290702,0
2014-04-16,7.1689,7.2128,7.0813,7.1952,195304,0
2014-04-17,7.1952,7.4144,7.134,7.3793,141973,0
2014-04-21,7.3619,7.3882,7.2041,7.2391,76382,0
2014-04-22,7.2655,7.3443,7.2303,7.3355,110515,0
2014-04-23,7.3268,7.3707,7.1952,7.1952,167272,0
2014-04-24,7.2655,7.3531,7.1164,7.2742,179991,0
2014-04-25,7.2479,7.2568,7.0989,7.1164,138676,0
2014-04-28,7.1602,7.2041,6.9587,7.0727,103842,0
2014-04-29,7.1164,7.1164,6.95,6.9763,213604,0
2014-04-30,6.9763,7.0639,6.8447,7.0464,184670,0
2014-05-01,6.9937,7.0464,6.7485,7.0376,459455,0
2014-05-02,7.0201,7.1689,7.0113,7.0376,233949,0
2014-05-05,7.0376,7.0464,6.9412,7.0376,198490,0
2014-05-06,7.0026,7.0376,6.8535,6.906,211280,0
2014-05-07,6.9412,6.9851,6.8009,6.9763,167104,0
2014-05-08,6.9937,7.0901,6.8535,6.8799,148846,0
2014-05-09,6.8447,6.9937,6.8447,6.9587,138968,0
2014-05-12,6.9763,7.2568,6.9763,7.2041,182280,0
2014-05-13,7.2128,7.2391,6.9324,6.95,220722,0
2014-05-14,6.95,6.95,6.6782,6.8009,259413,0
2014-05-15,6.7923,6.7923,6.5993,6.687,138491,0
2014-05-16,6.6694,6.7397,6.5817,6.6957,131949,0
2014-05-19,6.687,6.7923,6.6694,6.7572,105627,0
2014-05-20,6.7045,6.7045,6.5642,6.6694,242805,0
2014-05-21,6.7308,6.7397,6.6519,6.6957,210992,0
2014-05-22,6.7045,6.7923,6.7045,6.7572,76607,0
2014-05-23,6.7923,7.0113,6.7133,7.0113,269003,0
2014-05-27,7.0551,7.1778,6.9674,7.0376,144130,0
2014-05-28,7.1225,7.1225,6.9984,7.0428,134127,0
2014-05-29,6.9984,7.0074,6.9188,6.9807,68598,0
2014-05-30,6.6797,6.7503,6.281,6.2986,336314,0
2014-06-02,6.334,6.3518,6.1303,6.3076,209990,0
2014-06-03,6.2632,6.272,6.0683,6.095,226735,0
2014-06-04,6.0594,6.1039,5.8645,5.9,370275,0
2014-06-05,5.8823,6.272,5.8823,6.2278,251247,0
2014-06-06,6.2456,6.272,6.095,6.2011,227264,0
2014-06-09,6.1746,6.2366,6.1569,6.1922,134670,0
2014-06-10,6.2011,6.21,6.1126,6.1746,84661,0
2014-06-11,6.1658,6.1658,5.9443,6.0062,351471,0
2014-06-12,5.9974,6.0594,5.8911,6.0327,258174,0
2014-06-13,6.0861,6.0861,5.9532,5.9798,104512,0
2014-06-16,5.9709,6.1303,5.9177,6.1303,141674,0
2014-06-17,6.1303,6.2632,6.1303,6.2278,139470,0
2014-06-18,6.2543,6.2632,6.1392,6.2011,132373,0
2014-06-19,6.2456,6.272,6.1126,6.148,132239,0
2014-06-20,6.1658,6.2898,6.1658,6.2543,333103,0
2014-06-23,6.2543,6.396,6.21,6.3164,183888,0
2014-06-24,6.334,6.5113,6.2366,6.3164,252056,0
2014-06-25,6.2456,6.3783,6.21,6.3429,139879,0
2014-06-26,6.4138,6.4138,6.281,6.3605,173171,0
2014-06-27,6.2986,6.5025,6.2986,6.396,833881,0
2014-06-30,6.3872,6.396,6.1922,6.3695,229913,0
2014-07-01,6.3783,6.5202,6.3695,6.4403,379972,0
2014-07-02,6.4492,6.4492,6.2986,6.2986,137264,0
2014-07-03,6.334,6.4758,6.2898,6.396,131419,0
2014-07-07,6.3872,6.3872,6.1834,6.1922,167573,0
2014-07-08,6.1922,6.21,6.0594,6.1392,567154,0
2014-07-09,6.1834,6.272,6.1039,6.21,171058,0
2014-07-10,6.0683,6.1215,5.962,6.024,280893,0
2014-07-11,5.9886,6.0683,5.9532,6.024,178753,0
2014-07-14,6.0683,6.148,6.0151,6.1392,107186,0
2014-07-15,6.1569,6.1834,6.0151,6.0417,93032,0
2014-07-16,6.1039,6.1039,6.0062,6.0417,190271,0
2014-07-17,5.9798,6.095,5.9798,6.0062,135547,0
2014-07-18,5.9886,6.0771,5.9886,6.0417,144051,0
2014-07-21,6.024,6.024,5.9532,5.9974,90173,0
2014-07-22,6.0417,6.0771,6.0062,6.0151,93309,0
2014-07-23,6.0062,6.0505,5.962,5.9974,68415,0
2014-07-24,6.0327,6.095,5.9087,5.9353,88044,0
2014-07-25,5.8823,5.9177,5.7847,5.7847,221258,0
2014-07-28,5.7847,5.8911,5.7582,5.8557,153195,0
2014-07-29,5.8911,5.9443,5.8026,5.8468,105902,0
2014-07-30,5.9177,5.9532,5.8291,5.8557,100066,0
2014-07-31,5.8203,5.8734,5.7582,5.8115,183406,0
2014-08-01,5.8734,6.0151,5.8468,6.0062,217210,0
2014-08-04,6.0594,6.148,6.0417,6.0771,232301,0
2014-08-05,6.0505,6.1126,5.9798,6.0861,209440,0
2014-08-06,6.1039,6.272,6.0062,6.2632,134122,0
2014-08-07,6.2632,6.281,5.9886,6.0505,103516,0
2014-08-08,6.0327,6.2011,6.0327,6.1392,186539,0
2014-08-11,6.2011,6.2543,6.148,6.1922,56704,0
2014-08-12,6.1569,6.2543,6.1215,6.1658,190919,0
2014-08-13,6.2011,6.2456,6.1569,6.2011,94962,0
2014-08-14,6.2011,6.2189,6.1392,6.1392,89960,0
2014-08-15,6.2278,6.2278,6.0594,6.1392,158658,0
2014-08-18,6.21,6.21,5.9709,6.1658,140728,0
2014-08-19,6.1658,6.2011,6.1392,6.1658,63855,0
2014-08-20,6.1126,6.1658,5.9798,5.9886,71904,0
2014-08-21,5.9798,6.0505,5.9177,6.024,84626,0
2014-08-22,6.0062,6.1126,5.9798,6.095,121193,0
2014-08-25,6.1039,6.1303,6.024,6.0417,68923,0
2014-08-26,6.0505,6.095,6.024,6.0505,84069,0
2014-08-27,6.0861,6.0861,5.9974,6.0505,141606,0
2014-08-28,6.0729,6.3779,6.064,6.3242,236685,0
2014-08-29,6.3062,6.3152,6.2165,6.2882,182333,0
2014-09-02,6.2792,6.3511,6.2434,6.3333,153198,0
2014-09-03,6.3511,6.4857,6.3242,6.4049,216327,0
2014-09-04,6.4319,6.4408,6.2165,6.2255,73728,0
2014-09-05,6.1807,6.2792,6.1269,6.2434,109042,0
2014-09-08,6.2255,6.2345,6.1089,6.118,139900,0
2014-09-09,6.118,6.118,6.0102,6.037,210974,0
2014-09-10,6.0192,6.055,5.9384,6.046,144938,0
2014-09-11,5.9923,6.1447,5.9923,6.0729,161875,0
2014-09-12,6.0909,6.0909,5.8756,5.9384,155955,0
2014-09-15,5.9205,5.9923,5.7859,5.8129,157161,0
2014-09-16,5.8129,5.9654,5.7859,5.8847,296677,0
2014-09-17,5.9025,5.9654,5.8398,5.8756,211451,0
2014-09-18,5.8847,5.9205,5.8398,5.8756,204972,0
2014-09-19,5.9025,5.9384,5.8488,5.8756,523524,0
2014-09-22,5.8488,5.9475,5.8488,5.8847,194576,0
2014-09-23,5.8577,5.8847,5.8308,5.8667,219783,0
2014-09-24,5.8847,5.8847,5.7949,5.8129,163460,0
2014-09-25,5.7859,5.8218,5.6784,5.7411,194430,0
2014-09-26,5.7411,5.8308,5.7142,5.8129,137505,0
2014-09-29,5.7681,5.8577,5.7321,5.7949,179314,0
2014-09-30,5.7949,5.9025,5.7051,5.7142,337000,0
2014-10-01,5.7142,5.7142,5.463,5.5259,404824,0
2014-10-02,5.5079,5.5796,5.499,5.5348,160861,0
2014-10-03,5.6155,5.6603,5.5169,5.6244,177069,0
2014-10-06,5.6155,5.6244,5.4899,5.5437,153901,0
2014-10-07,5.5259,5.5348,5.4092,5.4272,145138,0
2014-10-08,5.4002,5.5259,5.2567,5.454,243974,0
2014-10-09,5.454,5.454,5.2746,5.2925,200531,0
2014-10-10,5.2477,5.3911,5.1939,5.1939,271155,0
2014-10-13,5.185,5.2298,5.0682,5.0952,305682,0
2014-10-14,5.158,5.499,5.158,5.2837,253468,0
2014-10-15,5.2567,5.3285,5.149,5.2298,288171,0
2014-10-16,5.158,5.5348,5.1311,5.4182,201871,0
2014-10-17,5.5079,5.5169,5.3105,5.3194,196261,0
2014-10-20,5.3105,5.3733,5.3105,5.3554,222197,0
2014-10-21,5.3643,5.4272,5.3554,5.3822,155493,0
2014-10-22,5.3733,5.4272,5.3285,5.3464,127131,0
2014-10-23,5.4002,5.472,5.3464,5.3822,197831,0
2014-10-24,5.4002,5.4002,5.3105,5.3374,135814,0
2014-10-27,5.2925,5.3464,5.2837,5.3285,171574,0
2014-10-28,5.3194,5.7321,5.3194,5.7321,225178,0
2014-10-29,5.7501,5.7501,5.4361,5.463,271559,0
2014-10-30,5.5976,6.028,5.472,5.8847,371341,0
2014-10-31,6.028,6.028,5.7949,5.8398,383683,0
2014-11-03,5.8847,6.046,5.8038,5.9025,345072,0
2014-11-04,5.9295,5.9654,5.8308,5.8488,168107,0
2014-11-05,5.9384,5.9923,5.8577,5.9475,288458,0
2014-11-06,5.9834,6.046,5.9205,6.037,145299,0
2014-11-07,6.037,6.0729,5.9295,6.055,142430,0
2014-11-10,6.037,6.2255,6.028,6.0729,236005,0
2014-11-11,6.082,6.082,5.9923,6.028,128901,0
2014-11-12,5.9743,6.064,5.9475,6.055,182250,0
2014-11-13,6.055,6.0909,5.9205,5.9475,79382,0
2014-11-14,5.9654,5.9923,5.8398,5.8756,261353,0
2014-11-17,5.9205,5.9475,5.759,5.7681,154686,0
2014-11-18,5.7859,5.8308,5.7231,5.7411,142569,0
2014-11-19,5.7231,5.8398,5.481,5.5526,163378,0
2014-11-20,5.5437,5.6244,5.5348,5.5526,148202,0
2014-11-21,5.6515,5.6515,5.472,5.5169,213216,0
2014-11-24,5.5348,5.5885,5.481,5.5437,226128,0
2014-11-25,5.5259,5.6244,5.4361,5.5706,280230,0
2014-11-26,5.557,5.7843,5.557,5.7388,144093,0
2014-11-28,5.7388,5.8207,5.5478,5.566,104028,0
2014-12-01,5.6115,5.7479,5.5389,5.6387,377795,0
2014-12-02,5.7116,6.0754,5.7116,6.0664,268993,0
2014-12-03,6.0482,6.3028,6.0482,6.2209,286744,0
2014-12-04,6.1936,6.3665,6.1845,6.3302,240953,0
2014-12-05,6.321,6.5209,6.2027,6.2482,257215,0
2014-12-08,6.1936,6.2755,6.039,6.0754,153692,0
2014-12-09,6.0026,6.2119,5.9208,6.1754,284429,0
2014-12-10,6.1299,6.2755,6.0936,6.1027,240681,0
2014-12-11,6.1391,6.3665,6.1391,6.2482,331422,0
2014-12-12,6.2301,6.3573,6.1118,6.2119,254414,0
2014-12-15,6.2209,6.3573,6.1754,6.3391,287872,0
2014-12-16,6.3391,6.5392,6.3119,6.4847,318163,0
2014-12-17,6.5209,6.5574,6.43,6.5574,189590,0
2014-12-18,6.5939,6.7668,6.5029,6.5757,249622,0
2014-12-19,6.5574,6.7848,6.4939,6.7303,871780,0
2014-12-22,6.6939,6.903,6.6847,6.7848,172098,0
2014-12-23,6.8395,6.894,6.7303,6.7576,137963,0
2014-12-24,6.7576,6.7668,6.6212,6.6847,65511,0
2014-12-26,6.7303,6.8758,6.7303,6.803,76300,0
2014-12-29,6.8485,6.9758,6.7939,6.9394,167172,0
2014-12-30,6.9394,7.0485,6.894,7.0122,105587,0
2014-12-31,7.0122,7.1031,6.9122,7.0394,209161,0
2015-01-02,7.0941,7.1576,6.8485,7.0394,182061,0
2015-01-05,7.0032,7.1304,6.9122,7.0667,239872,0
2015-01-06,7.0485,7.0485,6.5939,6.6394,266195,0
2015-01-07,6.703,6.7576,6.5666,6.7486,383215,0
2015-01-08,6.7757,6.9122,6.6758,6.7668,330342,0
2015-01-09,6.7576,6.8395,6.7303,6.7757,145909,0
2015-01-12,6.7939,6.9212,6.7212,6.8395,290623,0
2015-01-13,6.9122,7.0485,6.7848,6.9122,225023,0
2015-01-14,6.8121,6.894,6.7303,6.8576,160650,0
2015-01-15,6.894,6.894,6.7303,6.7668,163353,0
2015-01-16,6.7668,6.8395,6.6847,6.803,119970,0
2015-01-20,6.8395,6.8395,6.6303,6.7668,150066,0
2015-01-21,6.7848,6.9485,6.7394,6.894,217909,0
2015-01-22,6.894,7.0576,6.8395,7.0485,195551,0
2015-01-23,7.0214,7.0667,6.903,6.9576,62200,0
2015-01-26,6.9576,6.9576,6.8303,6.894,58328,0
2015-01-27,6.8303,6.903,6.8121,6.8395,96928,0
2015-01-28,6.8849,6.8849,6.603,6.7121,119542,0
2015-01-29,6.7394,6.9394,6.6847,6.8395,175875,0
2015-01-30,6.7757,6.8303,6.5939,6.6121,169481,0
2015-02-02,6.6666,6.8213,6.6303,6.7757,196302,0
2015-02-03,6.8303,7.0304,6.7394,7.0304,172396,0
2015-02-04,7.0304,7.0941,6.8395,7.0576,169059,0
2015-02-05,7.0941,7.3579,6.994,7.2668,288663,0
2015-02-06,7.276,7.3761,7.1941,7.367,316478,0
2015-02-09,7.3213,7.3942,7.2668,7.3123,246867,0
2015-02-10,7.3213,7.3488,7.2396,7.3123,200785,0
2015-02-11,7.3031,7.367,7.276,7.3031,208377,0
2015-02-12,7.367,7.5216,7.2578,7.2668,398647,0
2015-02-13,7.2668,7.3488,7.2304,7.3031,159626,0
2015-02-17,7.3305,7.4488,7.2668,7.2941,205830,0
2015-02-18,7.2578,7.3761,7.2578,7.3213,144932,0
2015-02-19,7.3305,7.4124,7.3305,7.3396,102060,0
2015-02-20,7.3488,7.367,7.276,7.3123,100649,0
2015-02-23,7.2851,7.3031,7.185,7.2486,82652,0
2015-02-24,7.2486,7.3579,7.2213,7.2486,81046,0
2015-02-25,7.2578,7.2851,7.2032,7.2213,101881,0
2015-02-26,7.2351,7.2903,7.1708,7.2077,80345,0
2015-02-27,7.2259,7.2535,7.1157,7.1248,159955,0
2015-03-02,7.1616,7.2994,6.987,7.2077,180892,0
2015-03-03,7.2077,7.2627,7.1248,7.1708,97896,0
2015-03-04,7.1708,7.2535,7.1248,7.1524,160877,0
2015-03-05,7.1708,7.2351,7.0513,7.1431,84082,0
2015-03-06,7.0697,7.1341,6.9318,6.941,101052,0
2015-03-09,6.987,7.0513,6.9134,6.987,76033,0
2015-03-10,6.9043,6.9502,6.7203,6.8399,124546,0
2015-03-11,6.8123,6.8766,6.7571,6.8031,148369,0
2015-03-12,6.895,7.1524,6.8674,7.1341,161095,0
2015-03-13,7.1616,7.1616,6.8859,7.0146,98767,0
2015-03-16,7.0789,7.2443,7.0789,7.18,119761,0
2015-03-17,7.18,7.2535,7.18,7.2351,177736,0
2015-03-18,7.2077,7.2811,7.0697,7.2351,120413,0
2015-03-19,7.2167,7.3087,7.1248,7.1708,73531,0
2015-03-20,7.1892,7.2627,7.1524,7.2259,237345,0
2015-03-23,7.2443,7.3087,7.2077,7.2535,171646,0
2015-03-24,7.2443,7.3547,7.2351,7.2994,109318,0
2015-03-25,7.3271,7.3363,7.0697,7.0697,143582,0
2015-03-26,7.0697,7.18,6.9779,7.1431,97462,0
2015-03-27,7.1341,7.2259,7.0789,7.1341,226251,0
2015-03-30,7.1431,7.2535,7.1431,7.2077,86149,0
2015-03-31,7.18,7.1984,7.0606,7.1708,227607,0
2015-04-01,7.1064,7.2351,7.0513,7.088,133901,0
2015-04-02,7.1157,7.1524,7.0422,7.1248,79079,0
2015-04-06,7.0606,7.1616,7.0513,7.1064,102247,0
2015-04-07,7.1157,7.1431,6.941,7.0053,309062,0
2015-04-08,7.0329,7.088,6.9226,6.9686,263778,0
2015-04-09,6.9594,7.0146,6.8123,6.895,67720,0
2015-04-10,6.9318,6.9502,6.849,6.8766,267911,0
2015-04-13,6.895,7.0697,6.8123,7.0146,152066,0
2015-04-14,7.0697,7.0972,6.941,7.0606,184045,0
2015-04-15,7.0053,7.0053,6.8031,6.941,213342,0
2015-04-16,6.8859,7.2351,6.8859,7.1431,184490,0
2015-04-17,7.0422,7.1341,6.8582,6.8766,163270,0
2015-04-20,6.9318,7.1708,6.9318,7.1248,261062,0
2015-04-21,7.1431,7.2627,7.0422,7.1616,199852,0
2015-04-22,7.0972,7.1708,6.9686,7.1064,134149,0
2015-04-23,7.1248,7.1708,7.0329,7.0606,147933,0
2015-04-24,7.0422,7.1341,7.0422,7.0972,99849,0
2015-04-27,7.0329,7.1616,6.849,6.895,170884,0
2015-04-28,6.8674,7.1157,6.7939,7.1064,181762,0
2015-04-29,6.9686,7.0606,6.8859,6.941,121283,0
2015-04-30,5.5803,6.2974,5.5803,6.2423,267802,0
2015-05-01,6.2607,6.2607,5.893,5.9022,205692,0
2015-05-04,5.8838,6.0125,5.8286,5.9297,361565,0
2015-05-05,5.9205,5.9574,5.7091,5.7918,340463,0
2015-05-06,5.8195,5.8562,5.7459,5.801,183994,0
2015-05-07,5.7918,5.8654,5.7275,5.8102,197853,0
2015-05-08,5.8562,5.8654,5.8102,5.8286,161204,0
2015-05-11,5.801,5.9481,5.801,5.9205,184263,0
2015-05-12,5.8654,5.9022,5.755,5.8378,91446,0
2015-05-13,5.8378,5.893,5.7918,5.8102,115083,0
2015-05-14,5.8195,5.9297,5.8102,5.9114,217440,0
2015-05-15,5.9114,5.9114,5.801,5.8838,90423,0
2015-05-18,5.9389,5.9758,5.8469,5.9389,152929,0
2015-05-19,5.9205,5.9665,5.8286,5.8654,115307,0
2015-05-20,5.8562,5.893,5.7918,5.8195,153264,0
2015-05-21,5.801,5.8469,5.6263,5.6539,186222,0
2015-05-22,5.6355,5.7367,5.5712,5.6906,396046,0
2015-05-26,5.6355,5.6906,5.4884,5.5896,288507,0
2015-05-27,5.5896,5.6263,5.2861,5.5619,3061885,0
2015-05-28,5.5479,6.0142,5.5293,5.9862,484291,0
2015-05-29,5.9583,5.9862,5.7718,5.8371,211060,0
2015-06-01,5.8837,5.8931,5.7344,5.7904,209170,0
2015-06-02,5.7344,5.9023,5.7344,5.8371,203599,0
2015-06-03,5.8463,5.9116,5.7438,5.865,178242,0
2015-06-04,5.8091,5.8837,5.6879,5.7251,119793,0
2015-06-05,5.7438,5.7531,5.6413,5.7066,223500,0
2015-06-08,5.6972,5.7438,5.6413,5.7251,174597,0
2015-06-09,5.6972,5.7997,5.6132,5.7158,115315,0
2015-06-10,5.7624,5.8371,5.7624,5.7997,239438,0
2015-06-11,5.865,5.9303,5.7904,5.921,102965,0
2015-06-12,5.9116,5.9116,5.8277,5.865,114539,0
2015-06-15,5.8463,5.8463,5.6972,5.7904,162155,0
2015-06-16,5.7811,5.921,5.7811,5.8931,162693,0
2015-06-17,5.9116,5.9116,5.7624,5.7997,141349,0
2015-06-18,5.8091,5.9769,5.8091,5.949,155613,0
2015-06-19,5.9583,6.1262,5.8744,6.0515,375147,0
2015-06-22,6.0981,6.0981,5.9955,6.0235,127301,0
2015-06-23,5.9862,5.9862,5.8837,5.8931,112295,0
2015-06-24,5.8837,5.9303,5.8184,5.865,119901,0
2015-06-25,5.9116,5.9955,5.8184,5.8931,106709,0
2015-06-26,5.9116,5.9862,5.8371,5.8931,384798,0
2015-06-29,5.8371,5.865,5.6506,5.66,154219,0
2015-06-30,5.6879,5.6879,5.5479,5.5573,199961,0
2015-07-01,5.576,5.7531,5.5479,5.5947,239051,0
2015-07-02,5.6226,5.6506,5.5107,5.52,153791,0
2015-07-06,5.5387,5.5479,5.3148,5.3335,371715,0
2015-07-07,5.3335,5.3429,5.1564,5.2869,302434,0
2015-07-08,5.2682,5.4548,5.2682,5.3801,859684,0
2015-07-09,5.4734,5.4734,5.1098,5.1191,325813,0
2015-07-10,5.1657,5.2217,5.0631,5.0817,243985,0
2015-07-13,5.1564,5.2123,5.1004,5.1285,252779,0
2015-07-14,5.1191,5.1657,5.1004,5.1191,186615,0
2015-07-15,5.1285,5.147,4.9699,4.9885,226781,0
2015-07-16,4.9793,5.1004,4.9326,4.942,285489,0
2015-07-17,4.942,5.0072,4.942,4.9793,222750,0
2015-07-20,4.9606,4.9606,4.5876,4.6155,358308,0
2015-07-21,4.886,4.9606,4.5223,4.5223,482607,0
2015-07-22,4.4758,4.6436,4.3824,4.5689,365816,0
2015-07-23,4.5783,4.7927,4.5783,4.7181,270368,0
2015-07-24,4.6808,4.7368,4.6529,4.6902,183498,0
2015-07-27,4.6529,4.7275,4.6155,4.6808,185106,0
2015-07-28,4.6715,4.802,4.597,4.7833,223500,0
2015-07-29,4.7368,4.7554,4.6436,4.7181,171700,0
2015-07-30,4.6436,4.7368,4.2426,4.2799,390482,0
2015-07-31,4.2985,4.4105,4.196,4.3731,363027,0
2015-08-03,4.3358,4.4384,4.3265,4.3824,300748,0
2015-08-04,4.3638,4.4477,4.3358,4.3638,180602,0
2015-08-05,4.3918,4.3918,4.2892,4.3358,272404,0
2015-08-06,4.3452,4.3638,4.2892,4.3265,131814,0
2015-08-07,4.3265,4.4477,4.3265,4.3545,183927,0
2015-08-10,4.3731,4.6155,4.3358,4.5223,311656,0
2015-08-11,4.4944,4.6249,4.4571,4.5596,336774,0
2015-08-12,4.4758,4.6436,4.4384,4.5502,437134,0
2015-08-13,4.513,4.5596,4.4664,4.4664,145640,0
2015-08-14,4.4758,4.5876,4.4758,4.5783,215564,0
2015-08-17,4.5689,4.6436,4.5223,4.597,169556,0
2015-08-18,4.5596,4.5596,4.3545,4.3545,117757,0
2015-08-19,4.3358,4.3918,4.2519,4.3358,155292,0
2015-08-20,4.2892,4.2892,4.1866,4.196,208914,0
2015-08-21,4.1121,4.2333,4.084,4.14,269937,0
2015-08-24,3.9909,4.0747,3.8696,3.9256,286325,0
2015-08-25,4.0374,4.0374,3.8137,3.823,222321,0
2015-08-26,3.9162,3.9909,3.8416,3.9629,262001,0
2015-08-27,3.9722,3.9909,3.8416,3.8882,221356,0
2015-08-28,3.8835,3.893,3.7884,3.8454,345542,0
2015-08-31,3.8073,3.8454,3.6456,3.6646,473925,0
2015-09-01,3.6074,3.7026,3.4933,3.5694,396390,0
2015-09-02,3.6265,3.6932,3.598,3.636,262965,0
2015-09-03,3.6646,3.7122,3.617,3.6456,329993,0
2015-09-04,3.5884,3.7026,3.5884,3.6456,158851,0
2015-09-08,3.6932,3.6932,3.5313,3.6074,358044,0
2015-09-09,3.6456,3.836,3.5789,3.5789,312448,0
2015-09-10,3.5598,3.617,3.4742,3.4933,364863,0
2015-09-11,3.4933,3.5313,3.2172,3.2362,745294,0
2015-09-14,3.2553,3.7122,3.2553,3.4933,1022967,0
2015-09-15,3.5028,3.6646,3.5028,3.5409,340184,0
2015-09-16,3.5409,3.598,3.4646,3.4646,459006,0
2015-09-17,3.4742,3.6836,3.3409,3.6074,518319,0
2015-09-18,3.5598,3.598,3.4837,3.598,1184549,0
2015-09-21,3.636,3.6741,3.5028,3.5218,393869,0
2015-09-22,3.4837,3.5694,3.4742,3.5218,377164,0
2015-09-23,3.5504,3.5504,3.4266,3.4266,295533,0
2015-09-24,3.3885,3.3981,3.3219,3.3409,527622,0
2015-09-25,3.36,3.4552,3.3409,3.3981,476132,0
2015-09-28,3.4076,3.4076,3.2648,3.3029,320335,0
2015-09-29,3.2743,3.3219,3.2458,3.3029,386831,0
2015-09-30,3.3029,3.4171,3.2743,3.36,456695,0
2015-10-01,3.36,3.4171,3.3124,3.3219,218839,0
2015-10-02,3.3029,3.379,3.2838,3.379,199193,0
2015-10-05,3.4076,3.6456,3.4076,3.6074,278290,0
2015-10-06,3.5789,3.6265,3.5504,3.598,264330,0
2015-10-07,3.5789,3.6646,3.5789,3.6646,973485,0
2015-10-08,3.655,3.9977,3.655,3.9882,337347,0
2015-10-09,4.0072,4.0263,3.893,3.9501,236700,0
2015-10-12,3.9501,4.0453,3.9216,4.0453,234462,0
2015-10-13,4.0168,4.0929,3.9406,3.9597,175240,0
2015-10-14,3.9787,4.0263,3.836,3.8454,277253,0
2015-10-15,3.836,4.0072,3.7978,3.9882,226089,0
2015-10-16,4.0072,4.0072,3.9025,3.9882,142251,0
2015-10-19,3.9501,4.0548,3.9121,3.9692,617613,0
2015-10-20,3.9597,4.0168,3.9216,3.9977,193934,0
2015-10-21,4.0072,4.0358,3.9406,3.9597,191209,0
2015-10-22,3.9977,4.0929,3.9597,4.0739,169462,0
2015-10-23,4.1024,4.112,3.9977,4.1024,151601,0
2015-10-26,4.0834,4.1309,4.0453,4.0929,326106,0
2015-10-27,4.0834,4.0834,3.9121,3.9121,295008,0
2015-10-28,3.9311,4.0548,3.9311,4.0548,294273,0
2015-10-29,4.0168,4.0453,3.9597,3.9787,151496,0
2015-10-30,3.9597,4.0739,3.893,4.0453,275047,0
2015-11-02,4.0263,4.0453,3.9882,4.0453,253634,0
2015-11-03,4.0358,4.0739,3.9977,4.0358,228820,0
2015-11-04,4.0929,4.1405,3.3505,3.4266,491886,0
2015-11-05,3.4646,3.4646,3.1982,3.2362,573102,0
2015-11-06,3.2362,3.3885,3.2077,3.3695,332094,0
2015-11-09,3.3505,3.5884,3.3314,3.5218,380479,0
2015-11-10,3.5122,3.636,3.3981,3.4266,297739,0
2015-11-11,3.4361,3.4646,3.36,3.3981,169357,0
2015-11-12,3.3409,3.3885,3.3124,3.3695,277884,0
2015-11-13,3.3219,3.379,3.2458,3.2934,200349,0
2015-11-16,3.2838,3.4361,3.2838,3.4361,266536,0
2015-11-17,3.4076,3.4646,3.3505,3.3885,290595,0
2015-11-18,3.379,3.4457,3.3505,3.4361,390193,0
2015-11-19,3.4552,3.6456,3.4552,3.5884,235334,0
2015-11-20,3.6074,3.6456,3.5884,3.6074,200244,0
2015-11-23,3.636,3.7122,3.6265,3.6646,175240,0
2015-11-24,3.6456,3.6741,3.5884,3.6456,226614,0
2015-11-25,3.655,3.6836,3.5789,3.6741,209910,0
2015-11-27,3.6595,3.7082,3.533,3.5427,91207,0
2015-11-30,3.5622,3.6692,3.5524,3.6595,217206,0
2015-12-01,3.6108,3.7276,3.6011,3.7082,178553,0
2015-12-02,3.6887,3.7179,3.6206,3.6595,217861,0
2015-12-03,3.64,3.6887,3.4746,3.4843,157730,0
2015-12-04,3.4648,3.494,3.3578,3.3578,234364,0
2015-12-07,3.3383,3.4064,3.2605,3.387,391464,0
2015-12-08,3.3481,3.4454,3.3091,3.3772,217286,0
2015-12-09,3.3286,3.5135,3.3091,3.4454,449926,0
2015-12-10,3.4551,3.5622,3.4356,3.4551,336597,0
2015-12-11,3.3675,3.4356,3.1826,3.2313,232310,0
2015-12-14,3.1923,3.2313,3.1242,3.1534,396065,0
2015-12-15,3.1534,3.2507,3.1145,3.1437,171586,0
2015-12-16,3.1437,3.494,3.1437,3.4356,525239,0
2015-12-17,3.4551,3.4746,3.1826,3.1923,230871,0
2015-12-18,3.1631,3.3675,3.1631,3.3675,1634900,0
2015-12-21,3.4162,3.4162,3.1145,3.1826,258304,0
2015-12-22,3.241,3.3091,3.1534,3.2994,165901,0
2015-12-23,3.2994,3.3772,3.2118,3.2313,296115,0
2015-12-24,3.3091,3.3578,3.2215,3.3383,156869,0
2015-12-28,3.3383,3.3772,3.2703,3.3286,192574,0
2015-12-29,3.3383,3.3967,3.2897,3.3772,312107,0
2015-12-30,3.4064,3.4064,3.1729,3.241,269171,0
2015-12-31,3.2507,3.2799,3.1339,3.1534,194947,0
2016-01-04,3.1242,3.1242,2.949,3.0463,248806,0
2016-01-05,3.1242,3.1242,2.9101,2.9101,328202,0
2016-01-06,2.8906,2.9081,2.7544,2.7933,482337,0
2016-01-07,2.7349,2.7446,2.6278,2.6376,417605,0
2016-01-08,2.6181,2.7057,2.5792,2.6473,1247285,0
2016-01-11,2.657,2.7057,2.6181,2.6765,221901,0
2016-01-12,2.7057,2.803,2.5792,2.6084,231768,0
2016-01-13,2.5792,2.6862,2.4916,2.5889,481287,0
2016-01-14,2.6668,2.7738,2.6124,2.6765,281829,0
2016-01-15,2.5986,2.7349,2.5986,2.7154,293563,0
2016-01-19,2.7349,2.7446,2.5889,2.6084,295601,0
2016-01-20,2.5889,2.7446,2.4818,2.7252,310584,0
2016-01-21,2.7154,2.9101,2.7057,2.8322,333675,0
2016-01-22,2.8614,2.9685,2.8225,2.9587,205592,0
2016-01-25,2.9393,2.9977,2.8225,2.8322,168790,0
2016-01-26,2.8614,2.9977,2.8614,2.9977,221479,0
2016-01-27,2.9782,3.1242,2.949,3.0755,326990,0
2016-01-28,3.095,3.1729,3.0853,3.1242,183625,0
2016-01-29,3.1242,3.3286,3.1242,3.3286,302029,0
2016-02-01,3.3481,3.3967,3.1826,3.2605,259160,0
2016-02-02,3.1923,3.2848,3.1339,3.2605,240284,0
2016-02-03,3.2605,3.4064,3.2021,3.3481,187568,0
2016-02-04,3.241,3.2897,2.8809,3.1826,450576,0
2016-02-05,3.0853,3.1242,2.9782,3.0853,178309,0
2016-02-08,2.9782,3.0512,2.8809,2.9977,280976,0
2016-02-09,2.9198,3.0609,2.8128,3.0463,382852,0
2016-02-10,3.0463,3.1534,2.9879,3.1145,352354,0
2016-02-11,3.0269,3.2021,3.0269,3.1729,252842,0
2016-02-12,3.1534,3.3675,3.0853,3.3481,480068,0
2016-02-16,3.3578,3.3578,3.241,3.3286,243777,0
2016-02-17,3.3578,3.3884,3.2994,3.3481,294227,0
2016-02-18,3.3383,3.3578,3.1534,3.1631,201241,0
2016-02-19,3.1534,3.2313,3.1047,3.1437,229439,0
2016-02-22,3.1729,3.2021,3.0853,3.095,162507,0
2016-02-23,3.0269,3.1826,3.0269,3.0755,183870,0
2016-02-24,3.0171,3.1315,3.0171,3.0853,123050,0
2016-02-25,3.1923,3.1923,3.0561,3.095,163344,0
2016-02-26,3.1,3.14,3,3.12,100192,0
2016-02-29,3.07,3.16,3.07,3.09,181328,0
2016-03-01,3.1,3.2,3.1,3.18,236476,0
2016-03-02,3.17,3.48,3.17,3.46,279442,0
2016-03-03,3.46,3.595,3.44,3.59,259217,0
2016-03-04,3.6,3.64,3.54,3.59,200271,0
2016-03-07,3.57,3.73,3.56,3.72,216666,0
2016-03-08,3.7,3.72,3.6,3.6,116876,0
2016-03-09,3.62,3.69,3.57,3.62,159520,0
2016-03-10,3.62,3.63,3.53,3.58,108061,0
2016-03-11,3.65,3.6796,3.57,3.65,115303,0
2016-03-14,3.15,3.15,2.76,2.9,1025356,0
2016-03-15,2.94,2.96,2.74,2.75,333673,0
2016-03-16,2.76,2.86,2.66,2.85,368152,0
2016-03-17,2.84,2.88,2.79,2.81,179504,0
2016-03-18,2.84,2.88,2.765,2.88,458908,0
2016-03-21,2.88,2.88,2.74,2.75,242890,0
2016-03-22,2.7,2.7001,2.6,2.62,241136,0
2016-03-23,2.62,2.65,2.55,2.57,188518,0
2016-03-24,2.54,2.6,2.5,2.59,140806,0
2016-03-28,2.6,2.6,2.55,2.58,155752,0
2016-03-29,2.55,2.73,2.55,2.71,170070,0
2016-03-30,2.74,2.76,2.64,2.66,184461,0
2016-03-31,2.65,2.69,2.5,2.53,561641,0
2016-04-01,2.5,2.77,2.5,2.74,307329,0
2016-04-04,2.85,2.85,2.59,2.6,550673,0
2016-04-05,2.58,2.62,2.5,2.5,271660,0
2016-04-06,2.5,2.53,2.35,2.51,339045,0
2016-04-07,2.51,2.55,2.38,2.38,162883,0
2016-04-08,2.43,2.46,2.24,2.28,418298,0
2016-04-11,2.29,2.45,2.28,2.41,217125,0
2016-04-12,2.41,2.54,2.41,2.48,194372,0
2016-04-13,2.52,2.67,2.5,2.65,234745,0
2016-04-14,2.67,2.72,2.615,2.69,191746,0
2016-04-15,2.67,2.7,2.65,2.67,130435,0
2016-04-18,2.67,2.75,2.575,2.72,122413,0
2016-04-19,2.74,2.74,2.51,2.52,104549,0
2016-04-20,2.51,2.67,2.51,2.64,176762,0
2016-04-21,2.66,2.69,2.6,2.63,159350,0
2016-04-22,2.59,2.7,2.59,2.65,186755,0
2016-04-25,2.67,2.67,2.54,2.56,145881,0
2016-04-26,2.51,2.64,2.505,2.63,168274,0
2016-04-27,2.68,2.68,2.57,2.63,131116,0
2016-04-28,2.51,2.7,2.21,2.24,468422,0
2016-04-29,2.27,2.278,1.81,1.82,1042006,0
2016-05-02,1.8,1.8904,1.73,1.79,885739,0
2016-05-03,1.84,1.85,1.72,1.72,281762,0
2016-05-04,1.73,1.79,1.63,1.63,475792,0
2016-05-05,1.66,1.9,1.6,1.72,768670,0
2016-05-06,1.68,1.72,1.66,1.71,247106,0
2016-05-09,1.7,1.71,1.6,1.61,244746,0
2016-05-10,1.65,1.66,1.605,1.62,124738,0
2016-05-11,1.64,1.65,1.54,1.56,275441,0
2016-05-12,1.56,1.6,1.45,1.45,223716,0
2016-05-13,1.45,1.47,1.29,1.3,326512,0
2016-05-16,1.35,1.35,1.185,1.22,568021,0
2016-05-17,1.22,1.25,1.15,1.17,700079,0
2016-05-18,1.18,1.27,1.1601,1.25,271199,0
2016-05-19,1.27,1.27,1.15,1.18,384287,0
2016-05-20,1.23,1.25,1.18,1.18,484327,0
2016-05-23,1.18,1.1899,1.08,1.13,422560,0
2016-05-24,1.12,1.13,1.06,1.09,396922,0
2016-05-25,1.08,1.17,1.06,1.06,444431,0
2016-05-26,1.1,1.1001,1.01,1.01,638135,0
2016-05-27,1.05,1.08,1,1.04,366977,0
2016-05-31,1.06,1.07,0.9889,0.9889,664599,0
2016-06-01,1,1,0.9263,0.96,510445,0
2016-06-02,1,1,0.9,0.93,744741,0
2016-06-03,0.958,0.9697,0.8659,0.8659,720185,0
2016-06-06,0.87,0.91,0.85,0.85,447880,0
2016-06-07,0.85,0.8925,0.8473,0.8606,494566,0
2016-06-08,1.01,1.21,0.96,1.1,2291177,0
2016-06-09,1.1,1.18,1.09,1.13,769821,0
2016-06-10,1.13,2.0907,1.09,1.79,4292086,0
2016-06-13,1.77,1.91,1.6,1.72,2302444,0
2016-06-14,1.64,1.83,1.61,1.81,1223407,0
2016-06-15,1.74,1.87,1.66,1.75,1145519,0
2016-06-16,1.73,1.83,1.705,1.76,665646,0
2016-06-17,1.77,1.98,1.7,1.77,1193501,0
2016-06-20,1.8,1.85,1.68,1.69,473705,0
2016-06-21,1.71,1.8,1.66,1.79,463645,0
2016-06-22,1.79,1.84,1.59,1.59,853379,0
2016-06-23,1.63,1.68,1.58,1.64,1012810,0
2016-06-24,1.51,1.57,1.48,1.55,4633382,0
2016-06-27,1.55,1.56,1.51,1.52,332791,0
2016-06-28,1.53,1.6,1.41,1.43,653739,0
2016-06-29,1.46,1.6,1.45,1.54,489533,0
2016-06-30,1.56,1.59,1.52,1.59,372250,0
2016-07-01,1.59,1.71,1.58,1.69,420748,0
2016-07-05,1.69,1.69,1.4,1.42,1041838,0
2016-07-06,1.38,1.55,1.38,1.51,275704,0
2016-07-07,1.53,1.57,1.435,1.48,377779,0
2016-07-08,1.52,1.61,1.47,1.59,326765,0
2016-07-11,1.61,1.62,1.52,1.53,214445,0
2016-07-12,1.54,1.67,1.52,1.65,262350,0
2016-07-13,1.66,1.66,1.57,1.63,228218,0
2016-07-14,1.64,1.79,1.63,1.76,262606,0
2016-07-15,1.77,1.78,1.66,1.74,273931,0
2016-07-18,1.71,1.87,1.69,1.84,412987,0
2016-07-19,1.85,1.895,1.73,1.73,217621,0
2016-07-20,1.73,1.94,1.64,1.93,515915,0
2016-07-21,1.93,1.96,1.78,1.79,256392,0
2016-07-22,1.79,1.85,1.72,1.82,278555,0
2016-07-25,1.79,1.85,1.765,1.85,175328,0
2016-07-26,1.83,1.865,1.79,1.8,248407,0
2016-07-27,1.79,1.81,1.73,1.76,246598,0
2016-07-28,1.75,1.78,1.65,1.68,295380,0
2016-07-29,1.69,1.69,1.62,1.66,171843,0
2016-08-01,1.67,1.74,1.6,1.71,230948,0
2016-08-02,1.7,1.76,1.66,1.72,245476,0
2016-08-03,1.72,1.755,1.66,1.7,375250,0
2016-08-04,1.72,1.81,1.72,1.76,211258,0
2016-08-05,1.76,1.78,1.72,1.74,160538,0
2016-08-08,1.71,1.79,1.71,1.73,180841,0
2016-08-09,1.7,1.71,1.52,1.53,354263,0
2016-08-10,1.51,1.61,1.5,1.6,223599,0
2016-08-11,1.5,1.63,1.5,1.59,207285,0
2016-08-12,1.61,1.63,1.57,1.58,100210,0
2016-08-15,1.57,1.6599,1.56,1.58,100908,0
2016-08-16,1.58,1.73,1.58,1.67,213041,0
2016-08-17,1.68,1.68,1.61,1.61,107917,0
2016-08-18,1.64,1.71,1.63,1.68,111323,0
2016-08-19,1.67,1.84,1.67,1.81,294173,0
2016-08-22,1.81,1.81,1.68,1.73,270465,0
2016-08-23,1.73,1.7518,1.7,1.71,149448,0
2016-08-24,1.7,1.76,1.63,1.64,181940,0
2016-08-25,1.6,1.69,1.6,1.65,93034,0
2016-08-26,1.67,1.69,1.57,1.61,229409,0
2016-08-29,1.56,1.73,1.56,1.62,178240,0
2016-08-30,1.62,1.66,1.61,1.61,76533,0
2016-08-31,1.6,1.63,1.6,1.62,127445,0
2016-09-01,1.62,1.64,1.57,1.59,182414,0
2016-09-02,1.6767,1.69,1.62,1.65,151421,0
2016-09-06,1.68,1.69,1.6,1.62,266044,0
2016-09-07,1.64,1.71,1.57,1.57,178849,0
2016-09-08,1.59,1.7,1.58,1.61,100775,0
2016-09-09,1.59,1.64,1.57,1.61,229217,0
2016-09-12,1.59,1.63,1.57,1.6,185918,0
2016-09-13,1.64,1.65,1.5,1.56,241566,0
2016-09-14,1.56,1.56,1.51,1.53,83018,0
2016-09-15,1.51,1.56,1.5,1.55,146628,0
2016-09-16,1.53,1.64,1.53,1.56,515640,0
2016-09-19,1.57,1.7,1.53,1.55,309535,0
2016-09-20,1.59,1.64,1.55,1.55,66298,0
2016-09-21,1.56,1.58,1.55,1.56,75877,0
2016-09-22,1.57,1.6,1.56,1.57,106363,0
2016-09-23,1.55,1.58,1.55,1.55,148078,0
2016-09-26,1.55,1.69,1.55,1.66,298967,0
2016-09-27,1.65,1.67,1.59,1.63,390740,0
2016-09-28,1.63,1.67,1.6,1.62,67475,0
2016-09-29,1.65,1.68,1.61,1.61,75454,0
2016-09-30,1.62,1.64,1.61,1.62,60358,0
2016-10-03,1.6,1.6899,1.6,1.68,88409,0
2016-10-04,1.66,1.7,1.6,1.61,104901,0
2016-10-05,1.61,1.7,1.61,1.7,168778,0
2016-10-06,1.7,1.7,1.64,1.67,111838,0
2016-10-07,1.69,1.7,1.63,1.65,109274,0
2016-10-10,1.67,1.7,1.62,1.67,101310,0
2016-10-11,1.63,1.7,1.63,1.68,70431,0
2016-10-12,1.7,1.71,1.62,1.63,76993,0
2016-10-13,1.63,1.64,1.55,1.55,148720,0
2016-10-14,1.57,1.6,1.4815,1.53,241402,0
2016-10-17,1.53,1.56,1.53,1.55,89336,0
2016-10-18,1.55,1.57,1.5,1.52,30534,0
2016-10-19,1.53,1.5499,1.5,1.51,65715,0
2016-10-20,1.52,1.53,1.46,1.52,125216,0
2016-10-21,1.5,1.52,1.48,1.5,79562,0
2016-10-24,1.5,1.59,1.48,1.56,118800,0
2016-10-25,1.48,1.48,1.39,1.43,635236,0
2016-10-26,1.42,1.43,1.4,1.41,172971,0
2016-10-27,1.45,1.46,1.38,1.38,585171,0
2016-10-28,1.38,1.4,1.36,1.39,586317,0
2016-10-31,1.38,1.41,1.36,1.41,481618,0
2016-11-01,1.37,1.4,1.25,1.3,6424532,0
2016-11-02,1.29,1.3,1.28,1.28,307476,0
2016-11-03,1.26,1.36,1.26,1.31,367856,0
2016-11-04,1.35,1.42,1.33,1.38,183255,0
2016-11-07,1.41,1.44,1.4,1.41,151685,0
2016-11-08,1.41,1.42,1.32,1.32,224949,0
2016-11-09,1.3,1.37,1.25,1.35,123761,0
2016-11-10,1.38,1.4,1.34,1.35,98528,0
2016-11-11,1.36,1.4,1.33,1.38,110762,0
2016-11-14,1.39,1.44,1.38,1.4,384124,0
2016-11-15,1.39,1.45,1.37,1.43,240279,0
2016-11-16,1.42,1.51,1.39,1.51,384878,0
2016-11-17,1.51,1.65,1.51,1.6,265841,0
2016-11-18,1.61,1.67,1.53,1.62,165046,0
2016-11-21,1.609,1.67,1.6,1.65,199163,0
2016-11-22,1.66,1.75,1.61,1.69,238127,0
2016-11-23,1.7,1.795,1.66,1.79,177027,0
2016-11-25,1.79,1.83,1.77,1.83,54896,0
2016-11-28,1.79,1.83,1.755,1.8,183374,0
2016-11-29,1.81,1.83,1.71,1.72,108142,0
2016-11-30,1.85,1.85,1.45,1.5,885382,0
2016-12-01,1.5,1.55,1.45,1.48,626019,0
2016-12-02,1.48,1.56,1.46,1.52,346886,0
2016-12-05,1.51,1.57,1.4792,1.53,357517,0
2016-12-06,1.55,1.58,1.5,1.51,319820,0
2016-12-07,1.5,1.57,1.45,1.47,315943,0
2016-12-08,1.49,1.55,1.46,1.54,1418625,0
2016-12-09,1.54,1.62,1.52,1.56,310509,0
2016-12-12,1.55,1.575,1.43,1.44,314544,0
2016-12-13,1.43,1.53,1.43,1.5,167706,0
2016-12-14,1.48,1.48,1.381,1.44,215069,0
2016-12-15,1.43,1.515,1.4,1.51,250646,0
2016-12-16,1.51,1.51,1.46,1.46,128673,0
2016-12-19,1.5,1.5,1.43,1.43,118356,0
2016-12-20,1.45,1.48,1.4,1.48,195274,0
2016-12-21,1.47,1.51,1.41,1.5,130279,0
2016-12-22,1.48,1.51,1.455,1.46,115547,0
2016-12-23,1.4503,1.51,1.44,1.51,112265,0
2016-12-27,1.52,1.53,1.475,1.5,138505,0
2016-12-28,1.5,1.53,1.47,1.47,210707,0
2016-12-29,1.48,1.5,1.46,1.46,149945,0
2016-12-30,1.46,1.51,1.36,1.51,1705667,0
2017-01-03,1.52,1.52,1.47,1.5,257628,0
2017-01-04,1.51,1.58,1.5,1.5,518859,0
2017-01-05,1.48,1.55,1.48,1.55,168819,0
2017-01-06,1.54,1.59,1.53,1.53,126213,0
2017-01-09,1.51,1.55,1.4901,1.54,85553,0
2017-01-10,1.53,1.56,1.53,1.54,43178,0
2017-01-11,1.52,1.6,1.51,1.56,115140,0
2017-01-12,1.58,1.6374,1.53,1.54,52453,0
2017-01-13,1.56,1.6,1.56,1.56,28280,0
2017-01-17,1.56,1.58,1.5,1.53,69061,0
2017-01-18,1.53,1.58,1.5,1.52,159403,0
2017-01-19,1.58,1.58,1.43,1.43,216595,0
2017-01-20,1.45,1.51,1.44,1.5,83827,0
2017-01-23,1.47,1.51,1.47,1.51,43131,0
2017-01-24,1.52,1.62,1.5199,1.59,112793,0
2017-01-25,1.62,1.62,1.56,1.6,26080,0
2017-01-26,1.57,1.58,1.55,1.57,46717,0
2017-01-27,1.55,1.65,1.52,1.63,153506,0
2017-01-30,1.61,1.61,1.52,1.55,208785,0
2017-01-31,1.54,1.57,1.54,1.56,51420,0
2017-02-01,1.58,1.59,1.56,1.56,94100,0
2017-02-02,1.65,1.65,1.58,1.6,127056,0
2017-02-03,1.59,1.65,1.48,1.64,290445,0
2017-02-06,1.62,1.65,1.61,1.64,120729,0
2017-02-07,1.65,1.65,1.56,1.58,68594,0
2017-02-08,1.54,1.6,1.49,1.57,157793,0
2017-02-09,1.57,1.65,1.57,1.63,149558,0
2017-02-10,1.629,1.63,1.58,1.62,82893,0
2017-02-13,1.6,1.63,1.59,1.59,96989,0
2017-02-14,1.65,1.65,1.55,1.61,96590,0
2017-02-15,1.61,1.65,1.56,1.63,68567,0
2017-02-16,1.58,1.6448,1.57,1.6,67628,0
2017-02-17,1.63,1.65,1.58,1.59,43256,0
2017-02-21,1.6,1.63,1.6,1.63,64288,0
2017-02-22,1.62,1.62,1.55,1.57,121397,0
2017-02-23,1.58,1.62,1.555,1.57,82384,0
2017-02-24,1.55,1.61,1.51,1.56,67870,0
2017-02-27,1.58,1.6,1.58,1.6,58097,0
2017-02-28,1.6,1.6,1.5,1.55,151287,0
2017-03-01,1.55,1.6,1.54,1.58,148783,0
2017-03-02,1.55,1.55,1.5,1.51,64181,0
2017-03-03,1.48,1.54,1.44,1.51,218333,0
2017-03-06,1.49,1.54,1.49,1.52,145344,0
2017-03-07,1.52,1.54,1.51,1.52,60309,0
2017-03-08,1.5264,1.56,1.51,1.56,67208,0
2017-03-09,1.55,1.55,1.45,1.47,112837,0
2017-03-10,1.5085,1.51,1.42,1.42,97328,0
2017-03-13,1.44,1.47,1.43,1.45,51218,0
2017-03-14,1.45,1.47,1.42,1.44,36723,0
2017-03-15,1.46,1.54,1.45,1.49,97842,0
2017-03-16,1.46,1.49,1.45,1.45,54863,0
2017-03-17,1.45,1.49,1.29,1.36,540728,0
2017-03-20,1.39,1.48,1.38,1.46,183651,0
2017-03-21,1.46,1.47,1.4,1.42,70828,0
2017-03-22,1.4,1.44,1.38,1.39,111578,0
2017-03-23,1.39,1.4093,1.36,1.4,47143,0
2017-03-24,1.4,1.41,1.37,1.39,25485,0
2017-03-27,1.41,1.41,1.35,1.35,30093,0
2017-03-28,1.35,1.4079,1.34,1.38,60243,0
2017-03-29,1.38,1.43,1.36,1.42,97007,0
2017-03-30,1.41,1.42,1.36,1.36,35110,0
2017-03-31,1.38,1.4393,1.34,1.4,86350,0
2017-04-03,1.36,1.46,1.36,1.4,191139,0
2017-04-04,1.39,1.39,1.33,1.33,129595,0
2017-04-05,1.34,1.37,1.33,1.33,52453,0
2017-04-06,1.34,1.34,1.26,1.29,143445,0
2017-04-07,1.26,1.36,1.26,1.3,192985,0
2017-04-10,1.31,1.35,1.23,1.33,330503,0
2017-04-11,1.33,1.39,1.29,1.35,77663,0
2017-04-12,1.35,1.36,1.3,1.31,28459,0
2017-04-13,1.29,1.33,1.24,1.28,96310,0
2017-04-17,1.28,1.3,1.24,1.24,70318,0
2017-04-18,1.3,1.41,1.283,1.38,198384,0
2017-04-19,1.38,1.38,1.31,1.32,343267,0
2017-04-20,1.32,1.3598,1.3,1.34,102482,0
2017-04-21,1.33,1.41,1.33,1.4,119790,0
2017-04-24,1.41,1.45,1.41,1.42,74528,0
2017-04-25,1.431,1.46,1.41,1.42,68604,0
2017-04-26,1.42,1.5,1.41,1.47,659160,0
2017-04-27,1.47,1.48,1.4,1.4,39812,0
2017-04-28,1.4,1.42,1.35,1.36,66047,0
2017-05-01,1.37,1.45,1.35,1.41,102979,0
2017-05-02,1.4,1.4293,1.3201,1.33,83606,0
2017-05-03,1.33,1.4,1.32,1.35,26192,0
2017-05-04,1.35,1.38,1.3,1.32,24731,0
2017-05-05,1.32,1.36,1.3,1.34,27098,0
2017-05-08,1.37,1.37,1.33,1.36,37699,0
2017-05-09,1.36,1.42,1.3,1.38,53738,0
2017-05-10,1.37,1.41,1.34,1.37,54470,0
2017-05-11,1.38,1.4,1.31,1.32,80171,0
2017-05-12,1.3,1.355,1.27,1.29,82327,0
2017-05-15,1.31,1.35,1.3,1.33,42781,0
2017-05-16,1.31,1.32,1.26,1.3,47268,0
2017-05-17,1.25,1.3,1.25,1.27,45217,0
2017-05-18,1.27,1.29,1.25,1.28,43486,0
2017-05-19,1.279,1.34,1.25,1.28,44269,0
2017-05-22,1.31,1.34,1.28,1.29,27770,0
2017-05-23,1.26,1.29,1.25,1.25,35769,0
2017-05-24,1.26,1.28,1.25,1.26,50130,0
2017-05-25,1.26,1.29,1.25,1.26,43448,0
2017-05-26,1.25,1.28,1.25,1.27,13622,0
2017-05-30,1.29,1.3,1.27,1.28,28648,0
2017-05-31,1.28,1.32,1.27,1.28,145420,0
2017-06-01,1.3,1.35,1.3,1.33,83949,0
2017-06-02,1.359,1.359,1.31,1.32,34901,0
2017-06-05,1.35,1.35,1.3,1.3,23766,0
2017-06-06,1.3,1.34,1.3,1.3,18827,0
2017-06-07,1.33,1.44,1.32,1.4,638772,0
2017-06-08,1.41,1.4322,1.38,1.38,135193,0
2017-06-09,1.38,1.38,1.13,1.21,541684,0
2017-06-12,1.15,1.22,1.14,1.16,95620,0
2017-06-13,1.19,1.19,1.12,1.15,175054,0
2017-06-14,1.14,1.17,1.14,1.14,70276,0
2017-06-15,1.15,1.15,1.11,1.11,58923,0
2017-06-16,1.12,1.13,0.95,1.11,240607,0
2017-06-19,1.11,1.1125,0.95,0.98,1264400,0
2017-06-20,1.02,1.04,0.96,0.97,333844,0
2017-06-21,0.9882,1.04,0.98,0.9803,209322,0
2017-06-22,0.9803,0.9999,0.95,0.97,111464,0
2017-06-23,1,1.03,0.96,0.97,83897,0
2017-06-26,0.982,1.02,0.97,1,103825,0
2017-06-27,1.01,1.04,0.9923,1.03,60925,0
2017-06-28,1.0316,1.08,1.03,1.05,126314,0
2017-06-29,1.05,1.07,1.03,1.05,89218,0
2017-06-30,1.04,1.07,1,1.03,127356,0
2017-07-03,1.03,1.07,1,1.02,60683,0
2017-07-05,1.03,1.05,0.97,0.99,76044,0
2017-07-06,0.9722,0.9731,0.925,0.95,117903,0
2017-07-07,0.9699,1.03,0.9501,0.98,44762,0
2017-07-10,0.98,1.07,0.97,1.06,122519,0
2017-07-11,1.03,1.03,0.97,0.9795,133772,0
2017-07-12,1.0019,1.01,0.97,0.9984,77710,0
2017-07-13,1.02,1.03,0.9701,1.01,49884,0
2017-07-14,1,1.02,0.95,0.97,133413,0
2017-07-17,1,1.04,0.97,1.01,135866,0
2017-07-18,1.01,1.03,1.01,1.03,28028,0
2017-07-19,1.03,1.0772,1.02,1.04,83976,0
2017-07-20,1.04,1.07,0.98,1.04,182354,0
2017-07-21,1.05,1.07,1,1,225758,0
2017-07-24,1.05,1.05,0.9946,1,24798,0
2017-07-25,1.02,1.04,1,1,33832,0
2017-07-26,1.0001,1.01,0.9798,0.9798,78842,0
2017-07-27,1.01,1.02,0.97,0.98,20884,0
2017-07-28,1.01,1.01,0.95,0.9566,107138,0
2017-07-31,0.9509,1,0.9509,0.965,29600,0
2017-08-01,0.95,0.9958,0.95,0.96,29842,0
2017-08-02,0.95,0.99,0.94,0.94,68383,0
2017-08-03,0.9496,0.9685,0.93,0.93,53389,0
2017-08-04,0.93,0.9534,0.92545,0.93,42122,0
2017-08-07,0.92,0.9302,0.9,0.9,92059,0
2017-08-08,0.9,0.90049,0.85,0.87,208394,0
2017-08-09,0.87,0.9158,0.86,0.8601,90150,0
2017-08-10,0.8522,0.8525,0.85,0.85,48498,0
2017-08-11,0.85,0.86,0.7265,0.762,392002,0
2017-08-14,0.89,0.89,0.78735,0.81,59288,0
2017-08-15,0.79,0.8,0.74,0.77,66826,0
2017-08-16,0.77,0.8103,0.77,0.8026,53621,0
2017-08-17,0.86,0.9,0.8,0.86,133007,0
2017-08-18,0.86,0.8834,0.82,0.8834,82702,0
2017-08-21,0.9,0.9,0.83,0.87,44480,0
2017-08-22,0.84,0.9,0.84,0.88,49248,0
2017-08-23,0.85,0.9319,0.85,0.8798,89799,0
2017-08-24,0.85,0.9138,0.85,0.8992,27798,0
2017-08-25,0.895,0.96,0.85,0.9173,74110,0
2017-08-28,0.89,0.91,0.85,0.8599,59292,0
2017-08-29,0.85,0.9024,0.83,0.87,23431,0
2017-08-30,0.89,0.9101,0.8601,0.9,52285,0
2017-08-31,0.93,0.93,0.89,0.8983,36784,0
2017-09-01,0.89,0.94,0.862,0.8801,25832,0
2017-09-05,0.88,0.88,0.85,0.8644,33714,0
2017-09-06,0.86,0.916,0.855,0.9003,12187,0
2017-09-07,0.9,0.93,0.852,0.8538,52952,0
2017-09-08,0.89,0.89,0.8546,0.8623,19064,0
2017-09-11,0.86,0.8903,0.85,0.855,52069,0
2017-09-12,0.93,0.9399,0.83,0.8341,64532,0
2017-09-13,0.8517,0.88,0.83,0.8479,83923,0
2017-09-14,0.835,0.94,0.835,0.9,122853,0
2017-09-15,0.91,0.93,0.8674,0.8674,182516,0
2017-09-18,0.8701,0.91,0.8701,0.8845,19998,0
2017-09-19,0.872,0.92,0.872,0.906,99066,0
2017-09-20,0.9055,0.91,0.8618,0.87,54574,0
2017-09-21,0.9,0.9,0.871,0.8835,38677,0
2017-09-22,0.8845,0.92,0.88385,0.9125,65158,0
2017-09-25,0.91,0.92,0.87,0.88,63562,0
2017-09-26,0.882,0.9767,0.882,0.95,131285,0
2017-09-27,0.94,0.99,0.9,0.92,53941,0
2017-09-28,0.99,1.08,0.94,1,294700,0
2017-09-29,1.03,1.09,0.98,1.07,165914,0
2017-10-02,1.04,1.0701,0.95,1.01,158269,0
2017-10-03,1.03,1.06,0.99,1.03,86903,0
2017-10-04,1.04,1.07,1.01,1.01,43135,0
2017-10-05,1.02,1.115,1.02,1.06,197597,0
2017-10-06,1.06,1.09,1,1.04,51763,0
2017-10-09,1.02,1.06,1.01,1.01,29251,0
2017-10-10,1.01,1.06,1.01,1.04,55502,0
2017-10-11,1.04,1.08,1.03,1.05,44792,0
2017-10-12,1.05,1.07,1.03,1.05,41899,0
2017-10-13,1.07,1.07,1.03,1.05,84060,0
2017-10-16,1.06,1.06,1.01,1.03,99317,0
2017-10-17,1.04,1.06,1.03,1.03,53605,0
2017-10-18,1.03,1.053,1.01,1.03,104740,0
2017-10-19,1.03,1.05,1.01,1.01,47615,0
2017-10-20,1.01,1.05,1.01,1.02,99235,0
2017-10-23,1,1.04,1,1.02,46009,0
2017-10-24,1.03,1.05,1.02,1.04,25985,0
2017-10-25,1.05,1.05,1,1.01,3661,0
2017-10-26,1.01,1.03,1,1.01,25655,0
2017-10-27,1.01,1.03,0.942,1.01,134679,0
2017-10-30,1.03,1.03,0.97,1,22922,0
2017-10-31,0.9801,1.05,0.9801,1.04,63009,0
2017-11-01,0.9905,1.07,0.99,1.04,65562,0
2017-11-02,1.039,1.12,1.02,1.07,966976,0
2017-11-03,1.08,1.08,1.05,1.07,21759,0
2017-11-06,1.07,1.08,1.04,1.06,142935,0
2017-11-07,1.05,1.08,1.05,1.06,107626,0
2017-11-08,1.05,1.08,1.03,1.06,88052,0
2017-11-09,1.06,1.07,1.02,1.03,94123,0
2017-11-10,1.04,1.06,1.02,1.04,44118,0
