Date,Open,High,Low,Close,Volume,OpenInt
2005-06-08,6.8495,6.8495,6.8495,6.8495,0,0
2005-06-09,6.8603,6.951,6.7435,6.8289,5439019,0
2005-06-10,6.8495,6.8495,6.5936,6.6257,908992,0
2005-06-13,6.6898,6.6898,6.5618,6.599,127623,0
2005-06-14,6.5936,6.599,6.5829,6.5882,62240,0
2005-06-15,6.6364,6.7435,6.5829,6.7165,187485,0
2005-06-16,6.7646,6.7646,6.6949,6.711,28837,0
2005-06-17,6.7165,6.8495,6.7165,6.8235,76114,0
2005-06-20,6.9092,6.9092,6.7962,6.8235,82198,0
2005-06-21,6.8235,6.9035,6.7435,6.7962,63865,0
2005-06-22,6.8235,6.8495,6.7962,6.8235,28572,0
2005-06-23,6.8235,6.8235,6.7702,6.7702,8297,0
2005-06-24,6.7702,6.8495,6.7702,6.7962,48852,0
2005-06-27,6.7702,6.8395,6.7165,6.8395,5848,0
2005-06-28,6.845,6.845,6.7962,6.8235,42249,0
2005-06-29,6.8235,6.9035,6.8181,6.8289,90154,0
2005-06-30,6.8289,6.845,6.5618,6.7962,281223,0
2005-07-01,6.7702,6.7962,6.7541,6.7702,92547,0
2005-07-05,6.8495,6.8495,6.7962,6.7962,14593,0
2005-07-06,6.7962,6.7962,6.7857,6.7962,4247,0
2005-07-07,6.7702,6.8126,6.7435,6.7857,11505,0
2005-07-08,6.7962,6.8235,6.7962,6.8235,15655,0
2005-07-11,6.8235,6.8235,6.6898,6.6898,8675,0
2005-07-12,6.7962,6.7962,6.759,6.7702,31879,0
2005-07-13,6.7702,6.7913,6.7165,6.7435,20688,0
2005-07-14,6.7435,6.7962,6.7217,6.7435,99213,0
2005-07-15,6.7435,6.7962,6.732,6.7435,40361,0
2005-07-18,6.7435,6.7435,6.6632,6.6632,13277,0
2005-07-19,6.7435,6.759,6.6364,6.7273,176402,0
2005-07-20,6.7004,6.7165,6.5829,6.7165,63940,0
2005-07-21,6.7217,6.7217,6.6632,6.6632,3772,0
2005-07-22,6.7435,6.7435,6.6898,6.6898,6882,0
2005-07-25,6.941,7.5928,6.7962,6.9251,349170,0
2005-07-26,7.139,7.139,6.8495,6.9035,144439,0
2005-07-27,6.9783,6.9783,6.8552,6.9567,290431,0
2005-07-28,6.9301,6.9567,6.8235,6.845,110548,0
2005-07-29,6.8769,6.9458,6.8495,6.8495,84689,0
2005-08-01,6.8495,7.2724,6.8495,6.9035,231995,0
2005-08-02,6.9783,7.0581,6.9035,6.9567,87750,0
2005-08-03,6.9567,7.111,6.9301,6.9994,170844,0
2005-08-04,7.0845,7.2453,7.0643,7.111,285467,0
2005-08-05,7.2189,7.2565,7.1754,7.2453,185398,0
2005-08-08,7.2724,7.3258,7.171,7.2242,51486,0
2005-08-09,7.2189,7.3197,7.2189,7.2724,17964,0
2005-08-10,7.2724,7.2724,6.9567,7.0744,48223,0
2005-08-11,7.0744,7.2992,7.0581,7.2992,21591,0
2005-08-12,7.4171,7.4171,7.139,7.3733,18654,0
2005-08-15,7.3733,7.3733,7.3733,7.3733,370,0
2005-08-16,7.1921,7.2615,7.1921,7.2615,3962,0
2005-08-17,7.2724,7.2724,6.9625,7.111,7395,0
2005-08-18,7.2453,7.2992,7.111,7.1171,272184,0
2005-08-19,7.111,7.111,7.111,7.111,566,0
2005-08-22,7.3472,7.3472,7.0581,7.1605,10146,0
2005-08-23,7.0048,7.2615,7.0048,7.2615,11721,0
2005-08-24,7.3037,7.3037,7.2354,7.2724,3582,0
2005-08-25,7.4698,7.4698,6.9567,7.1921,202213,0
2005-08-26,7.0473,7.0643,6.8235,7.0048,37667,0
2005-08-29,7.0797,7.1546,6.9783,7.0531,13557,0
2005-08-30,7.015,7.015,6.8235,6.8603,2643,0
2005-08-31,6.845,7.1546,6.845,6.9994,438499,0
2005-09-01,6.951,6.951,6.951,6.951,6032,0
2005-09-02,6.951,6.951,6.8495,6.9092,23573,0
2005-09-06,6.8769,6.8926,6.6632,6.8395,6942,0
2005-09-07,6.8877,6.8877,6.8235,6.8289,4184,0
2005-09-08,6.7217,6.7913,6.6148,6.7913,12955,0
2005-09-09,6.7962,6.8495,6.5667,6.6309,21549,0
2005-09-12,6.6683,6.7857,6.6364,6.732,12446,0
2005-09-13,6.7379,6.8235,6.647,6.647,22492,0
2005-09-14,6.6364,6.6417,6.5936,6.5936,1100,0
2005-09-15,6.6364,6.6364,6.5936,6.6097,3208,0
2005-09-16,6.6148,6.7435,6.6148,6.7435,3297,0
2005-09-19,6.8126,6.8181,6.6364,6.6364,7565,0
2005-09-20,6.6523,6.6523,6.6364,6.6364,6461,0
2005-09-21,6.6898,6.7857,6.6364,6.732,3582,0
2005-09-22,6.6949,6.6949,6.6364,6.6364,4340,0
2005-09-23,6.6364,6.6417,6.6097,6.6417,3772,0
2005-09-26,6.6148,6.6148,6.4652,6.5189,23761,0
2005-09-27,6.4652,6.5242,6.3852,6.4067,421718,0
2005-09-28,6.4278,6.4278,6.2676,6.3585,11807,0
2005-09-29,6.4548,6.5882,6.3693,6.5829,20236,0
2005-09-30,6.599,6.7962,6.5456,6.7165,51868,0
2005-10-03,6.5829,6.6791,6.3852,6.4548,52544,0
2005-10-04,6.5829,6.5829,6.2356,6.4119,11691,0
2005-10-05,6.3263,6.54,6.3209,6.4601,9077,0
2005-10-06,6.4278,6.5618,6.3585,6.508,10332,0
2005-10-07,6.5829,6.5829,6.2144,6.3157,89613,0
2005-10-10,6.5829,6.5829,5.8241,5.8616,172734,0
2005-10-11,5.9045,5.9045,5.6372,5.7279,52516,0
2005-10-12,5.744,5.8294,5.2684,5.3166,254722,0
2005-10-13,5.3219,5.4555,5.3219,5.3754,75908,0
2005-10-14,5.4769,5.4769,5.3219,5.3219,75259,0
2005-10-17,5.2952,5.3434,5.2952,5.3219,5278,0
2005-10-18,5.3219,5.4127,5.1136,5.3434,273498,0
2005-10-19,5.3382,5.3754,5.2952,5.3486,457393,0
2005-10-20,5.3166,5.3486,5.3166,5.3219,62177,0
2005-10-21,5.3486,5.3699,5.2952,5.3219,28048,0
2005-10-24,5.3434,5.744,5.3219,5.5838,53924,0
2005-10-25,5.6267,6.3157,5.6267,5.744,192772,0
2005-10-26,5.7065,5.7065,5.2738,5.4663,154387,0
2005-10-27,5.5356,5.5998,5.5035,5.5301,352232,0
2005-10-28,5.6585,5.9045,5.6585,5.8081,9805,0
2005-10-31,5.8081,5.8616,5.7386,5.8616,46418,0
2005-11-01,5.8616,5.8884,5.8241,5.8616,18240,0
2005-11-02,5.8348,6.3369,5.7814,6.3319,92005,0
2005-11-03,6.3802,6.3802,6.1557,6.2144,9616,0
2005-11-04,6.1768,6.2409,6.1178,6.1178,5278,0
2005-11-07,6.2996,6.2996,6.134,6.134,3394,0
2005-11-08,6.1287,6.1287,5.8884,5.8884,4907,0
2005-11-09,5.8133,5.8133,5.6267,5.6267,42250,0
2005-11-10,5.6532,5.7065,5.4127,5.6267,34290,0
2005-11-11,5.5782,5.6692,5.5461,5.5461,51673,0
2005-11-14,5.8027,5.9045,5.4394,5.8455,10574,0
2005-11-15,5.9203,5.9793,5.8081,5.9151,4152,0
2005-11-16,6.0219,6.0219,5.8081,5.8188,23764,0
2005-11-17,5.9417,6.0112,5.9151,5.9472,74001,0
2005-11-18,6.0751,6.0751,5.9151,5.9525,37829,0
2005-11-21,6.0004,6.0326,5.9151,5.9256,37549,0
2005-11-22,5.9685,5.9843,5.9151,5.9736,39613,0
2005-11-23,5.9685,5.9685,5.9151,5.9151,19620,0
2005-11-25,5.9256,5.9736,5.9151,5.9151,2168,0
2005-11-28,5.9151,5.9736,5.9151,5.9685,43926,0
2005-11-29,5.9417,5.9629,5.9417,5.9417,10830,0
2005-11-30,5.9256,6.1237,5.9151,6.1237,51041,0
2005-12-01,6.0484,6.0484,5.9685,5.995,150232,0
2005-12-02,5.9843,6.508,5.9843,6.3802,13905,0
2005-12-05,6.0326,6.3052,6.0326,6.2464,9055,0
2005-12-06,6.086,6.2195,6.0808,6.2195,6227,0
2005-12-07,6.2195,6.2516,6.1717,6.182,6412,0
2005-12-08,6.0432,6.0432,5.9685,5.9685,12257,0
2005-12-09,5.9203,5.9203,5.8829,5.8884,2639,0
2005-12-12,5.8402,5.899,5.8081,5.8081,109112,0
2005-12-13,5.8081,5.8294,5.792,5.792,131838,0
2005-12-14,5.8081,5.8402,5.7548,5.7599,3394,0
2005-12-15,5.7709,5.8081,5.6319,5.6532,38287,0
2005-12-16,5.7065,5.7173,5.5517,5.6105,168542,0
2005-12-19,5.5461,5.9899,5.5461,5.8884,92109,0
2005-12-20,6.0273,6.0326,5.9417,6.0004,32161,0
2005-12-21,6.0432,6.2036,5.9899,6.0593,6778,0
2005-12-22,6.2516,6.4652,5.9899,6.3369,41867,0
2005-12-23,6.3746,6.5028,6.3477,6.3585,10376,0
2005-12-27,6.3906,6.3906,6.2623,6.2623,17647,0
2005-12-28,6.2729,6.3639,6.1392,6.1768,79974,0
2005-12-29,6.2144,6.3369,6.2144,6.3369,77899,0
2005-12-30,6.3369,6.3369,6.3102,6.3319,34006,0
2006-01-03,6.2409,6.3102,6.166,6.1717,113824,0
2006-01-04,5.995,6.166,5.995,6.166,25628,0
2006-01-05,6.182,6.1875,6.0699,6.1287,19336,0
2006-01-06,6.1287,6.1449,6.0059,6.0751,34191,0
2006-01-09,6.0273,6.0751,6.0273,6.0751,32716,0
2006-01-10,6.0751,6.1126,6.0645,6.0751,136368,0
2006-01-11,6.0164,6.0164,6.0112,6.0112,3772,0
2006-01-12,6.0432,6.0751,6.0432,6.0699,4678,0
2006-01-17,6.0699,6.0751,6.0699,6.0751,6975,0
2006-01-18,6.0751,6.1178,6.0326,6.0751,46019,0
2006-01-19,6.0751,6.1178,6.0432,6.0432,54887,0
2006-01-20,6.1178,6.1178,6.0645,6.0751,15136,0
2006-01-23,6.0219,6.0219,5.744,5.7762,108830,0
2006-01-24,5.8081,5.8348,5.7975,5.8348,71309,0
2006-01-25,5.8616,5.8616,5.8027,5.8081,63354,0
2006-01-26,5.8616,5.8616,5.8348,5.8348,46777,0
2006-01-27,5.9417,5.995,5.7814,5.8081,91404,0
2006-01-30,5.8562,5.8562,5.744,5.7548,80256,0
2006-01-31,5.7599,5.9151,5.7173,5.9151,106900,0
2006-02-01,5.8081,5.8616,5.7599,5.8508,68883,0
2006-02-02,5.8241,5.8616,5.7013,5.7013,85980,0
2006-02-03,5.5998,5.7814,5.5998,5.7762,7903,0
2006-02-06,5.8027,5.8081,5.7013,5.7814,54159,0
2006-02-07,5.6692,5.8081,5.6692,5.8081,46915,0
2006-02-08,5.8027,5.8081,5.6532,5.8081,144705,0
2006-02-09,5.7119,5.7709,5.6692,5.7654,171924,0
2006-02-10,5.8081,5.8616,5.6959,5.7279,141745,0
2006-02-13,5.8241,5.8241,5.7065,5.7279,50049,0
2006-02-14,5.7279,5.7279,5.6959,5.6959,66912,0
2006-02-15,5.7225,5.7548,5.7225,5.7279,48680,0
2006-02-16,5.7548,5.7814,5.6906,5.7173,45226,0
2006-02-17,5.8884,5.8884,5.6746,5.8884,73542,0
2006-02-21,5.8081,5.8081,5.7548,5.8081,35263,0
2006-02-22,5.8081,5.8616,5.7709,5.8616,31310,0
2006-02-23,5.8562,5.8829,5.8241,5.8241,105624,0
2006-02-24,5.8133,5.8133,5.7119,5.7386,65302,0
2006-02-27,5.7279,5.9311,5.7065,5.8081,60676,0
2006-02-28,5.7548,5.7548,5.7013,5.7013,20952,0
2006-03-01,5.7279,5.9256,5.6854,5.9045,16259,0
2006-03-02,5.8455,5.9151,5.8455,5.8562,7185,0
2006-03-03,5.8508,5.9311,5.7333,5.8776,34138,0
2006-03-06,5.9311,5.9311,5.5461,5.7599,87576,0
2006-03-07,5.8616,5.9151,5.7013,5.8294,36599,0
2006-03-08,5.8348,5.9151,5.7386,5.792,67423,0
2006-03-09,5.7654,5.9311,5.7654,5.8776,115767,0
2006-03-10,5.9311,6.2409,5.8455,6.1717,82205,0
2006-03-13,6.1237,6.2945,6.1237,6.1983,35081,0
2006-03-14,6.3209,6.3319,6.0379,6.1717,73085,0
2006-03-15,6.2836,6.2945,6.0912,6.134,40343,0
2006-03-16,6.1768,6.1768,6.0219,6.0751,5092,0
2006-03-17,5.9899,6.0484,5.9685,5.995,13966,0
2006-03-20,6.0484,6.1237,6.0112,6.0432,37052,0
2006-03-21,6.0059,6.0699,5.9793,5.9793,7921,0
2006-03-22,6.0751,6.1178,5.995,6.0273,14711,0
2006-03-23,5.995,5.995,5.9685,5.9843,6412,0
2006-03-24,6.0379,6.1237,5.9736,6.1237,39572,0
2006-03-27,6.0699,6.0699,5.8884,5.9525,21473,0
2006-03-28,5.9097,5.9097,5.8241,5.899,34996,0
2006-03-29,5.9045,5.9843,5.8884,5.9843,11548,0
2006-03-30,5.9899,5.9899,5.9256,5.9899,11323,0
2006-03-31,5.9472,6.0969,5.9472,6.0432,21456,0
2006-04-03,6.1178,6.1178,6.0164,6.0164,8854,0
2006-04-04,6.0379,6.3852,6.0219,6.182,51189,0
2006-04-05,6.1983,6.2784,6.1178,6.1502,79962,0
2006-04-06,6.1449,6.1449,5.8884,5.9899,76314,0
2006-04-07,6.0699,6.0699,5.8562,5.8562,69201,0
2006-04-10,5.8723,5.9097,5.8616,5.8723,76647,0
2006-04-11,5.8668,5.9045,5.8348,5.8616,105202,0
2006-04-12,5.8081,5.8616,5.792,5.792,162163,0
2006-04-13,5.8188,5.8562,5.8133,5.8294,294731,0
2006-04-17,5.8508,5.9045,5.8455,5.8776,58477,0
2006-04-18,5.9311,5.9311,5.8562,5.8776,153556,0
2006-04-19,5.9151,5.9151,5.8562,5.8829,49640,0
2006-04-20,5.9045,5.9203,5.8616,5.9203,36497,0
2006-04-21,5.9629,5.9629,5.8776,5.9311,37356,0
2006-04-24,5.9364,5.9525,5.8776,5.9045,25717,0
2006-04-25,5.8562,5.9097,5.8562,5.9097,90305,0
2006-04-26,5.9097,5.9097,5.8668,5.9097,26569,0
2006-04-27,5.9045,5.9364,5.8668,5.9256,57645,0
2006-04-28,5.9899,5.9899,5.9364,5.9629,129208,0
2006-05-01,5.9364,5.9899,5.9045,5.9311,62146,0
2006-05-02,6.0112,6.0112,5.9097,5.9576,165651,0
2006-05-03,6.0164,6.0219,5.9417,6.0164,62074,0
2006-05-04,6.1717,6.3852,6.0004,6.3802,183033,0
2006-05-05,6.5028,6.6683,6.4226,6.4869,199944,0
2006-05-08,6.5561,6.572,6.4439,6.4975,92693,0
2006-05-09,6.4919,6.4919,6.4491,6.4491,41207,0
2006-05-10,6.508,6.508,6.1875,6.3369,154887,0
2006-05-11,6.3802,6.3852,6.2996,6.3209,83514,0
2006-05-12,6.3157,6.5028,6.2996,6.4386,51526,0
2006-05-15,6.4386,6.5189,6.3852,6.4601,54543,0
2006-05-16,6.572,6.6417,6.4332,6.5456,36068,0
2006-05-17,6.54,6.54,6.3852,6.4652,169016,0
2006-05-18,6.5133,6.5348,6.4332,6.4548,72279,0
2006-05-19,6.5189,6.5189,6.3852,6.4491,64225,0
2006-05-22,6.6523,6.6523,6.3959,6.3959,31195,0
2006-05-23,6.5189,6.5242,6.3906,6.4332,61831,0
2006-05-24,6.3852,6.4172,6.3477,6.4172,14347,0
2006-05-25,6.3802,6.4652,6.3477,6.4386,36434,0
2006-05-26,6.4119,6.4332,6.3852,6.4067,5635,0
2006-05-30,6.4119,6.4119,6.3052,6.3693,13606,0
2006-05-31,6.3102,6.4067,6.3102,6.3852,9669,0
2006-06-01,6.3852,6.4278,6.3802,6.4226,38106,0
2006-06-02,6.3852,6.4601,6.3852,6.4011,37917,0
2006-06-05,6.4491,6.4491,6.2891,6.4119,43794,0
2006-06-06,6.4172,6.4278,6.3585,6.3906,58028,0
2006-06-07,6.4067,6.4919,6.3369,6.3369,58059,0
2006-06-08,6.3802,6.4386,6.3369,6.3852,38741,0
2006-06-09,6.3852,6.4226,6.2891,6.4067,38705,0
2006-06-12,6.4814,6.4814,6.2784,6.3102,15189,0
2006-06-13,6.2945,6.4491,5.8616,6.3852,35710,0
2006-06-14,6.4652,6.4814,6.2086,6.2784,55274,0
2006-06-15,6.2891,6.4011,6.2891,6.3802,57801,0
2006-06-16,6.3802,6.4814,6.2729,6.4601,34498,0
2006-06-19,6.4706,6.4706,6.3369,6.3746,38222,0
2006-06-20,6.2036,6.3852,6.2036,6.3852,8607,0
2006-06-21,6.3369,6.4332,6.1178,6.3477,60692,0
2006-06-22,6.353,6.3746,6.3369,6.353,62957,0
2006-06-23,6.2945,6.3746,6.2945,6.3425,35520,0
2006-06-26,6.353,6.3639,6.2891,6.3157,31056,0
2006-06-27,6.2836,6.3319,6.2464,6.2676,32275,0
2006-06-28,6.3585,6.3585,6.3052,6.3319,48236,0
2006-06-29,6.3319,6.3319,6.2891,6.2996,29828,0
2006-06-30,6.2571,6.4386,6.2144,6.4386,248905,0
2006-07-03,6.3746,6.3746,6.1926,6.2945,62986,0
2006-07-05,6.3319,6.3319,6.225,6.2945,22421,0
2006-07-06,6.3585,6.3585,6.2784,6.3319,77349,0
2006-07-07,6.3746,6.3746,6.3102,6.3319,78413,0
2006-07-10,6.4011,6.4011,6.2571,6.2571,38877,0
2006-07-11,6.2516,6.3319,6.0969,6.3052,25693,0
2006-07-12,6.3052,6.3263,6.2516,6.2891,16719,0
2006-07-13,6.2996,6.2996,6.1502,6.1717,38874,0
2006-07-14,6.3263,6.3263,6.0593,6.1126,26606,0
2006-07-17,6.2356,6.2516,6.1502,6.1717,16483,0
2006-07-18,6.2409,6.3052,6.1926,6.2195,41093,0
2006-07-19,6.2836,6.2996,6.182,6.2036,49232,0
2006-07-20,6.2144,6.3263,6.2144,6.2464,44439,0
2006-07-21,6.3157,6.3263,6.2516,6.3157,45798,0
2006-07-24,6.3319,6.3319,6.182,6.2784,84322,0
2006-07-25,6.3477,6.3477,6.2891,6.2996,76709,0
2006-07-26,6.2784,6.3209,6.2784,6.2891,45255,0
2006-07-27,6.2676,6.2784,5.9151,6.1875,69155,0
2006-07-28,6.2195,6.3746,6.2195,6.3052,76108,0
2006-07-31,6.353,6.3852,6.2891,6.3319,54577,0
2006-08-01,6.3319,6.3319,6.2623,6.3102,33081,0
2006-08-02,6.3263,6.3319,6.2891,6.3319,59163,0
2006-08-03,6.3852,6.3852,6.2676,6.3263,60782,0
2006-08-04,6.2945,6.3319,6.2945,6.3263,34283,0
2006-08-07,6.2996,6.3585,6.2996,6.3585,30361,0
2006-08-08,6.3425,6.3425,6.3052,6.3157,37906,0
2006-08-09,6.3852,6.3852,6.3102,6.3263,26059,0
2006-08-10,6.3263,6.3263,6.2945,6.2945,38990,0
2006-08-11,6.3263,6.3319,6.2784,6.3209,40133,0
2006-08-14,6.3852,6.3852,6.2891,6.2891,33455,0
2006-08-15,6.2784,6.3319,6.2784,6.2945,22995,0
2006-08-16,6.2945,6.3319,6.2891,6.3263,269504,0
2006-08-17,6.3585,6.3585,6.2891,6.3157,59087,0
2006-08-18,6.3263,6.3263,6.2945,6.3052,77718,0
2006-08-21,6.3052,6.353,6.2996,6.2996,85041,0
2006-08-22,6.353,6.353,6.2996,6.3263,35407,0
2006-08-23,6.3263,6.3585,6.2516,6.2784,118408,0
2006-08-24,6.3369,6.3369,6.2784,6.3052,51517,0
2006-08-25,6.2996,6.3319,6.2996,6.3052,35478,0
2006-08-28,6.3425,6.3425,6.2996,6.3263,56289,0
2006-08-29,6.3102,6.3263,6.2516,6.3052,71727,0
2006-08-30,6.3052,6.3263,6.2464,6.2464,70301,0
2006-08-31,6.3052,6.3102,6.2516,6.2784,62140,0
2006-09-01,6.3052,6.3319,6.2945,6.3052,64573,0
2006-09-05,6.3052,6.3263,6.2945,6.3052,74359,0
2006-09-06,6.3209,6.3369,6.2996,6.3052,44994,0
2006-09-07,6.3052,6.3052,6.2464,6.3052,25661,0
2006-09-08,6.2996,6.3209,6.2945,6.3052,14732,0
2006-09-11,6.3425,6.3425,6.3052,6.3209,26301,0
2006-09-12,6.3585,6.3852,6.3319,6.3802,107365,0
2006-09-13,6.3852,6.599,6.3852,6.5936,106228,0
2006-09-14,6.5189,6.5776,6.4119,6.5667,52971,0
2006-09-15,6.6148,6.6257,6.4491,6.5189,95305,0
2006-09-18,6.5667,6.5667,6.4761,6.508,32355,0
2006-09-19,6.5133,6.5456,6.4652,6.4869,31440,0
2006-09-20,6.5456,6.5882,6.4975,6.5028,56382,0
2006-09-21,6.5511,6.5561,6.5189,6.5561,32366,0
2006-09-22,6.4119,6.599,6.4119,6.572,16192,0
2006-09-25,6.6309,6.6309,6.4869,6.4869,46551,0
2006-09-26,6.5776,6.759,6.508,6.5776,279871,0
2006-09-27,6.5882,6.8395,6.5189,6.6364,80362,0
2006-09-28,6.5936,6.7004,6.5829,6.6417,85786,0
2006-09-29,6.7857,6.8661,6.6523,6.8289,100365,0
2006-10-02,6.7004,6.9092,6.7004,6.8343,57177,0
2006-10-03,6.8603,7.1337,6.8603,7.0048,180614,0
2006-10-04,7.0266,7.1075,6.9834,7.0643,104777,0
2006-10-05,7.1225,7.1661,7.0209,7.1441,186307,0
2006-10-06,7.1075,7.2079,7.0905,7.1225,114916,0
2006-10-09,7.0905,7.1337,7.0845,7.1275,46508,0
2006-10-10,7.139,7.139,7.0797,7.096,110914,0
2006-10-11,7.0797,7.1605,7.0531,7.1225,79156,0
2006-10-12,7.1605,7.1815,6.8877,6.9567,148748,0
2006-10-13,6.8818,6.9732,6.8818,6.9732,68802,0
2006-10-16,6.9894,7.0643,6.9567,6.9732,233140,0
2006-10-17,6.9673,6.9783,6.941,6.9458,113737,0
2006-10-18,7.0421,7.0692,6.9567,6.9732,168012,0
2006-10-19,6.9673,7.3472,6.9673,7.1815,99116,0
2006-10-20,7.096,7.1275,6.9732,7.1275,443827,0
2006-10-23,7.1275,7.2937,7.0643,7.267,457680,0
2006-10-24,7.2884,7.3197,7.1754,7.2992,430295,0
2006-10-25,7.2937,7.3197,7.186,7.2823,308401,0
2006-10-26,7.3792,7.3946,7.0643,7.3411,262764,0
2006-10-27,7.186,7.3946,7.1661,7.3358,192564,0
2006-10-30,7.3572,7.4276,7.3098,7.3678,159760,0
2006-10-31,7.3847,7.4171,7.3472,7.3847,154715,0
2006-11-01,7.3946,7.4375,7.3411,7.3472,124681,0
2006-11-02,7.1979,7.1979,7.0797,7.0797,282972,0
2006-11-03,7.139,7.1754,7.0318,7.0744,92119,0
2006-11-06,7.1337,7.1815,6.9301,7.0473,113871,0
2006-11-07,7.0473,7.186,7.0473,7.139,149509,0
2006-11-08,7.2079,7.2079,7.0371,7.1171,146721,0
2006-11-09,7.1171,7.1979,7.1075,7.1754,75812,0
2006-11-10,7.186,7.267,7.111,7.2453,72171,0
2006-11-13,7.1921,7.2724,7.1815,7.2242,51494,0
2006-11-14,7.213,7.2937,7.213,7.2565,104565,0
2006-11-15,7.2823,7.2884,7.139,7.1605,99927,0
2006-11-16,7.1605,7.2189,7.0797,7.1075,112104,0
2006-11-17,7.0797,7.1171,6.9358,6.951,90962,0
2006-11-20,6.9458,7.1441,6.9194,7.1441,103341,0
2006-11-21,7.213,7.2884,7.1171,7.2294,215047,0
2006-11-22,7.2937,7.2937,7.2354,7.2884,36421,0
2006-11-24,7.3037,7.3733,7.2354,7.3733,45398,0
2006-11-27,7.3678,7.3678,7.186,7.2399,62795,0
2006-11-28,7.1605,7.2453,7.0797,7.2354,92924,0
2006-11-29,7.186,7.3733,7.186,7.3258,139491,0
2006-11-30,7.3472,7.3472,7.2189,7.2354,106359,0
2006-12-01,7.2354,7.2354,7.1075,7.213,209638,0
2006-12-04,7.3572,7.4108,7.2615,7.3258,113609,0
2006-12-05,7.1754,7.3847,7.1017,7.3633,145286,0
2006-12-06,7.3526,7.5286,7.3098,7.4108,115903,0
2006-12-07,7.491,7.5128,7.3358,7.4479,122148,0
2006-12-08,7.0905,7.3572,7.0905,7.3098,2611801,0
2006-12-11,7.3258,7.3733,7.2399,7.267,477377,0
2006-12-12,7.2937,7.3197,7.2399,7.2615,309601,0
2006-12-13,7.2189,7.2937,7.186,7.2776,301721,0
2006-12-14,7.2776,7.3411,7.2399,7.3411,260617,0
2006-12-15,7.3258,7.4328,7.2615,7.3733,310462,0
2006-12-18,7.3733,7.3733,7.2937,7.3197,137586,0
2006-12-19,7.3152,7.3678,7.2453,7.3472,149509,0
2006-12-20,7.3633,7.3633,7.2884,7.3197,66087,0
2006-12-21,7.2992,7.3197,7.1921,7.2776,92331,0
2006-12-22,7.2565,7.3678,7.2399,7.3152,101393,0
2006-12-26,7.2937,7.2937,7.2399,7.2565,91402,0
2006-12-27,7.2776,7.4479,7.2453,7.444,131645,0
2006-12-28,7.4171,7.577,7.3733,7.5239,123617,0
2006-12-29,7.5019,7.5817,7.4276,7.5817,133862,0
2007-01-03,7.5497,7.6029,7.5185,7.5497,315569,0
2007-01-04,7.5019,7.6195,7.5019,7.5185,186481,0
2007-01-05,7.5185,7.5817,7.4108,7.4588,239650,0
2007-01-08,7.4214,7.5975,7.3258,7.4808,155744,0
2007-01-09,7.4754,7.5019,7.3152,7.3472,124671,0
2007-01-10,7.3572,7.5817,7.3526,7.5497,65982,0
2007-01-11,7.5341,7.5817,7.4542,7.4808,107056,0
2007-01-12,7.5019,7.5128,7.444,7.4852,215173,0
2007-01-16,7.4698,7.5717,7.4542,7.5341,72730,0
2007-01-17,7.5881,7.6946,7.4698,7.5239,241276,0
2007-01-18,7.4852,7.5653,7.4276,7.5451,106083,0
2007-01-19,7.5185,7.5607,7.2937,7.4852,291344,0
2007-01-22,7.465,7.5497,7.4276,7.4852,74649,0
2007-01-23,7.491,7.5185,7.4276,7.4965,70733,0
2007-01-24,7.5395,7.5497,7.4588,7.5128,59054,0
2007-01-25,7.5341,7.5552,7.4542,7.4588,128191,0
2007-01-26,7.4542,7.5552,7.4542,7.4852,433160,0
2007-01-29,7.5019,7.5881,7.465,7.577,61581,0
2007-01-30,7.6624,7.6624,7.5128,7.577,125380,0
2007-01-31,7.5928,7.6029,7.3526,7.5497,118809,0
2007-02-01,7.5817,7.5817,7.4808,7.5497,80448,0
2007-02-02,7.5341,7.5552,7.4008,7.5341,50143,0
2007-02-05,7.6092,7.6139,7.5073,7.577,89455,0
2007-02-06,7.6295,7.6295,7.5019,7.577,173091,0
2007-02-07,7.6521,7.7099,7.5653,7.6946,139919,0
2007-02-08,7.6787,7.7156,7.3792,7.4276,459454,0
2007-02-09,7.4062,7.5653,7.2992,7.3358,183460,0
2007-02-12,7.3902,7.444,7.3526,7.3678,188726,0
2007-02-13,7.3902,7.4808,7.3902,7.4542,471227,0
2007-02-14,7.4328,7.5552,7.3037,7.4542,315140,0
2007-02-15,7.5817,7.5817,7.4214,7.444,185027,0
2007-02-16,7.4588,7.465,7.4276,7.4542,74719,0
2007-02-20,7.5019,7.5817,7.4276,7.5607,112101,0
2007-02-21,7.5607,7.577,7.4852,7.4852,91006,0
2007-02-22,7.5019,7.577,7.465,7.5395,102957,0
2007-02-23,7.577,7.6624,7.465,7.5817,136725,0
2007-02-26,7.6092,7.6256,7.4108,7.5019,172961,0
2007-02-27,7.465,7.5975,7.0371,7.3472,219834,0
2007-02-28,7.3733,7.4698,7.1075,7.4214,207619,0
2007-03-01,7.3098,7.4588,7.186,7.4276,57343,0
2007-03-02,7.4008,7.5019,7.2937,7.3847,128404,0
2007-03-05,7.2937,7.2937,7.0048,7.1171,219369,0
2007-03-06,7.2031,7.4214,7.1979,7.3358,158555,0
2007-03-07,7.3678,7.3792,7.1441,7.1754,176158,0
2007-03-08,7.213,7.3197,7.186,7.2031,117541,0
2007-03-09,7.2354,7.2399,7.1275,7.1815,64659,0
2007-03-12,7.186,7.186,7.139,7.186,73223,0
2007-03-13,7.186,7.186,6.9251,6.941,114444,0
2007-03-14,6.9251,6.9834,6.7962,6.9092,161357,0
2007-03-15,6.941,7.0643,6.9358,7.0643,102498,0
2007-03-16,7.0643,7.171,7.0318,7.1275,80975,0
2007-03-19,7.186,7.186,7.0421,7.0531,113752,0
2007-03-20,7.0581,7.0744,6.9458,7.0371,129576,0
2007-03-21,7.0581,7.1075,6.9994,7.0098,362857,0
2007-03-22,6.9994,7.1815,6.9732,7.1485,218082,0
2007-03-23,7.139,7.444,7.0643,7.4062,123145,0
2007-03-26,7.4375,7.4479,7.1225,7.139,110265,0
2007-03-27,7.139,7.3258,7.1275,7.186,117541,0
2007-03-28,7.1546,7.2823,7.1546,7.2724,130322,0
2007-03-29,7.2724,7.4108,7.2453,7.3098,432135,0
2007-03-30,7.3358,7.3358,7.1546,7.2937,160314,0
2007-04-02,7.3197,7.3572,7.2189,7.2992,104883,0
2007-04-03,7.3197,7.3197,7.2294,7.2823,144788,0
2007-04-04,7.2776,7.2823,7.2242,7.2615,123079,0
2007-04-05,7.2189,7.2992,7.213,7.2937,150120,0
2007-04-09,7.3098,7.3733,7.1921,7.2776,254560,0
2007-04-10,7.267,7.3902,7.267,7.2776,468646,0
2007-04-11,7.2992,7.3152,7.1979,7.2823,489030,0
2007-04-12,7.2937,7.3197,7.2399,7.2937,582094,0
2007-04-13,7.2776,7.3037,7.2565,7.2937,880985,0
2007-04-16,7.3152,7.3197,7.2776,7.3037,435652,0
2007-04-17,7.2823,7.3312,7.2399,7.2937,379647,0
2007-04-18,7.2884,7.3098,7.2453,7.2937,394541,0
2007-04-19,7.267,7.3472,7.186,7.3037,537925,0
2007-04-20,7.3472,7.4008,7.2884,7.3472,392749,0
2007-04-23,7.2776,7.4171,7.2399,7.3572,262486,0
2007-04-24,7.3411,7.4542,7.2189,7.3312,435449,0
2007-04-25,7.3847,7.4852,7.3633,7.3902,217643,0
2007-04-26,7.3847,7.4479,7.3526,7.3733,108011,0
2007-04-27,7.3572,7.5073,7.2242,7.4588,245244,0
2007-04-30,7.4588,7.4588,7.2453,7.3312,236033,0
2007-05-01,7.3152,7.4008,7.2724,7.3792,87732,0
2007-05-02,7.3946,7.465,7.3098,7.444,164739,0
2007-05-03,7.4062,7.5286,7.3358,7.4965,176624,0
2007-05-04,7.577,7.7701,7.577,7.7701,340924,0
2007-05-07,7.7646,7.8282,7.6624,7.779,177815,0
2007-05-08,7.7323,7.7959,7.5451,7.6833,247478,0
2007-05-09,7.6407,7.779,7.6029,7.7099,97111,0
2007-05-10,7.7003,7.7735,7.5881,7.6139,202731,0
2007-05-11,7.6464,7.7911,7.6139,7.6195,148241,0
2007-05-14,7.5881,7.6464,7.5185,7.5607,123412,0
2007-05-15,7.5395,7.7412,7.4852,7.5451,193153,0
2007-05-16,7.5817,7.7268,7.5341,7.6787,192932,0
2007-05-17,7.6029,7.7099,7.5717,7.5975,185496,0
2007-05-18,7.6092,7.6256,7.491,7.5286,81793,0
2007-05-21,7.5451,7.635,7.4754,7.6256,133967,0
2007-05-22,7.635,7.7848,7.6195,7.7044,187492,0
2007-05-23,7.7323,7.7646,7.6624,7.7211,138319,0
2007-05-24,7.6946,7.7533,7.5552,7.5552,113699,0
2007-05-25,7.6195,7.6624,7.5607,7.6295,40112,0
2007-05-29,7.6256,7.6256,7.3792,7.3902,241732,0
2007-05-30,7.3526,7.5817,7.3526,7.5653,165218,0
2007-05-31,7.5497,7.7099,7.5497,7.6665,102135,0
2007-06-01,7.7099,7.7099,7.5073,7.5975,177594,0
2007-06-04,7.5286,7.5286,7.3472,7.3847,511926,0
2007-06-05,7.1171,7.2294,6.9194,7.1815,5323361,0
2007-06-06,7.1921,7.2294,7.0905,7.213,658652,0
2007-06-07,7.1661,7.2354,7.1017,7.1921,427193,0
2007-06-08,7.1605,7.186,7.1275,7.1661,306710,0
2007-06-11,7.1754,7.3098,7.1337,7.2354,404964,0
2007-06-12,7.2399,7.2399,7.1075,7.1171,281666,0
2007-06-13,7.111,7.1754,7.0797,7.1441,234478,0
2007-06-14,7.1605,7.213,7.1441,7.1979,307578,0
2007-06-15,7.2453,7.2776,7.1275,7.1979,680752,0
2007-06-18,7.2399,7.4328,7.1605,7.3902,757281,0
2007-06-19,7.5019,7.5185,7.3733,7.4588,1359566,0
2007-06-20,7.4542,7.4542,7.2937,7.3312,750402,0
2007-06-21,7.3411,7.3733,7.186,7.2031,330963,0
2007-06-22,7.2079,7.2294,6.9732,7.0845,5079558,0
2007-06-25,7.0845,7.186,7.0692,7.0744,505102,0
2007-06-26,7.0581,7.0905,6.9194,6.9251,591761,0
2007-06-27,6.9251,7.0531,6.8126,7.0421,456993,0
2007-06-28,7.2189,7.2823,7.0905,7.2615,427235,0
2007-06-29,7.2724,7.3258,7.1661,7.1921,407069,0
2007-07-02,7.2724,7.3733,7.1605,7.2503,755516,0
2007-07-03,7.3037,7.4276,7.1921,7.4214,332912,0
2007-07-05,7.4542,7.4588,7.2724,7.2992,370638,0
2007-07-06,7.3197,7.4276,7.267,7.3633,313622,0
2007-07-09,7.3902,7.4214,7.3197,7.3633,430272,0
2007-07-10,7.3197,7.3411,7.1921,7.213,312589,0
2007-07-11,7.1921,7.2399,7.0797,7.0797,313092,0
2007-07-12,7.1225,7.1605,7.0581,7.096,366117,0
2007-07-13,7.0744,7.1605,7.0581,7.1441,171227,0
2007-07-16,7.186,7.1921,6.9732,6.9944,397446,0
2007-07-17,7.0209,7.139,7.015,7.0692,269974,0
2007-07-18,7.0581,7.0643,6.9301,7.0643,336972,0
2007-07-19,7.1075,7.2242,7.0643,7.096,342901,0
2007-07-20,7.0797,7.2031,7.0048,7.1441,457045,0
2007-07-23,7.1815,7.4375,7.1171,7.2992,554568,0
2007-07-24,7.2937,7.3098,7.0531,7.1171,444127,0
2007-07-25,7.1171,7.1337,6.7165,6.8075,660680,0
2007-07-26,6.7273,6.8395,6.5189,6.711,532581,0
2007-07-27,6.7004,6.8818,6.4439,6.54,409032,0
2007-07-30,6.5561,6.7273,6.4386,6.5829,482383,0
2007-07-31,6.6683,6.7484,6.5189,6.5296,352838,0
2007-08-01,6.5028,6.572,6.0273,6.2144,737069,0
2007-08-02,6.1926,6.4548,6.1926,6.2729,563662,0
2007-08-03,6.4491,6.6148,6.2623,6.2836,1031368,0
2007-08-06,6.2945,6.54,6.1717,6.4919,700769,0
2007-08-07,6.54,6.759,6.3852,6.6846,974687,0
2007-08-08,6.7541,7.1815,6.7541,6.9567,732865,0
2007-08-09,6.9142,7.2354,6.8661,7.0098,728379,0
2007-08-10,6.9251,7.0531,6.6791,6.9194,1038324,0
2007-08-13,6.9194,7.1337,6.5776,6.8603,851142,0
2007-08-14,6.8017,6.8818,6.6204,6.6309,440974,0
2007-08-15,6.6523,6.8661,6.5936,6.6204,363072,0
2007-08-16,6.54,6.5936,6.2571,6.4226,945613,0
2007-08-17,6.6523,6.6791,6.3802,6.5133,747272,0
2007-08-20,6.5028,6.572,6.3852,6.4439,343854,0
2007-08-21,6.4067,6.4548,6.3319,6.4119,500646,0
2007-08-22,6.4278,6.572,6.4226,6.5456,402063,0
2007-08-23,6.5882,6.6364,6.5348,6.5561,396677,0
2007-08-24,6.6097,6.7063,6.5028,6.599,467649,0
2007-08-27,6.572,6.6632,6.5189,6.54,350142,0
2007-08-28,6.5189,6.572,6.4011,6.4332,304188,0
2007-08-29,6.4761,6.5242,6.3906,6.4226,362783,0
2007-08-30,6.3852,6.5296,6.3157,6.3157,599153,0
2007-08-31,6.3052,6.4226,6.2356,6.2356,1658170,0
2007-09-04,6.2571,6.4706,6.2409,6.4652,941940,0
2007-09-05,6.4226,6.5348,6.3319,6.5028,687807,0
2007-09-06,6.5133,6.5348,6.3852,6.4601,366228,0
2007-09-07,6.3906,6.4491,6.2891,6.3263,339669,0
2007-09-10,6.3157,6.3157,6.1449,6.2676,334969,0
2007-09-11,6.3157,6.353,6.2195,6.2784,258706,0
2007-09-12,6.3157,6.3746,6.1768,6.3585,270575,0
2007-09-13,6.3639,6.3959,6.225,6.3852,332190,0
2007-09-14,6.3477,6.4439,6.2623,6.4439,248906,0
2007-09-17,6.4548,6.4652,6.2891,6.4548,265635,0
2007-09-18,6.4491,6.8017,6.3852,6.7857,410555,0
2007-09-19,6.8661,7.0266,6.8126,7.0098,483107,0
2007-09-20,6.9783,7.015,6.8552,7.0098,322915,0
2007-09-21,7.0692,7.0905,6.9035,7.0797,558859,0
2007-09-24,7.1075,7.1275,6.8603,6.9142,505836,0
2007-09-25,6.9194,7.0797,6.8075,7.0744,314848,0
2007-09-26,7.0531,7.1225,6.9358,7.0531,430641,0
2007-09-27,7.0797,7.0797,6.9142,7.0371,408705,0
2007-09-28,7.015,7.096,6.9567,7.0643,406784,0
2007-10-01,7.0744,7.1485,7.0098,7.1225,538626,0
2007-10-02,7.139,7.186,7.0692,7.1017,405865,0
2007-10-03,7.0581,7.1017,6.9567,7.0371,393183,0
2007-10-04,7.0531,7.0531,6.9358,6.9673,297437,0
2007-10-05,7.0209,7.1605,6.9458,7.1171,336342,0
2007-10-08,7.0845,7.0845,6.9732,7.0209,158599,0
2007-10-09,7.0266,7.1225,7.0098,7.1075,178037,0
2007-10-10,7.1171,7.1337,6.9994,7.1337,199905,0
2007-10-11,7.1815,7.2399,7.0643,7.1546,318860,0
2007-10-12,7.1485,7.2399,6.9834,7.1017,304142,0
2007-10-15,7.0905,7.0905,6.8661,6.9458,311305,0
2007-10-16,6.941,6.9673,6.8343,6.9567,220577,0
2007-10-17,7.0098,7.0371,6.8877,6.941,496532,0
2007-10-18,6.9142,6.941,6.8661,6.9301,256749,0
2007-10-19,6.9251,6.9358,6.6523,6.6683,389602,0
2007-10-22,6.5561,6.7165,6.4652,6.5882,355331,0
2007-10-23,6.6309,6.7541,6.4869,6.7217,215973,0
2007-10-24,6.7004,6.711,6.5189,6.5456,227842,0
2007-10-25,6.5776,6.6148,6.4652,6.5882,190362,0
2007-10-26,6.6683,6.732,6.4652,6.7165,224916,0
2007-10-29,6.7808,6.9142,6.7379,6.9092,319681,0
2007-10-30,6.9142,6.9142,6.8126,6.9142,350265,0
2007-10-31,6.9194,6.9194,6.6791,6.8289,549209,0
2007-11-01,6.732,6.8343,6.5189,6.5189,383676,0
2007-11-02,6.8552,6.8552,6.5511,6.7808,597431,0
2007-11-05,6.7063,6.7751,6.5456,6.6417,417491,0
2007-11-06,6.6364,6.6683,6.5667,6.6204,426119,0
2007-11-07,6.5776,6.5882,6.4278,6.4548,475740,0
2007-11-08,6.4975,6.5456,6.2086,6.3102,477548,0
2007-11-09,6.2516,6.4278,6.2144,6.2996,465201,0
2007-11-12,6.2784,6.599,6.2784,6.3852,395435,0
2007-11-13,6.4491,6.6257,6.4491,6.5133,487322,0
2007-11-14,6.4601,6.4814,6.3263,6.3639,239649,0
2007-11-15,6.3319,6.3852,6.225,6.2623,252111,0
2007-11-16,6.2729,6.3102,6.1237,6.2464,305968,0
2007-11-19,6.1926,6.2356,6.1178,6.1449,539511,0
2007-11-20,6.1608,6.225,5.995,6.0326,468276,0
2007-11-21,6.0164,6.134,5.9629,6.0484,404034,0
2007-11-23,6.086,6.2945,6.0379,6.1126,247525,0
2007-11-26,6.1287,6.1983,5.9899,6.0004,410624,0
2007-11-27,6.0004,6.0912,5.8027,6.0004,471261,0
2007-11-28,6.0484,6.5296,6.0379,6.5296,489981,0
2007-11-29,6.4869,6.5667,6.3746,6.4386,349228,0
2007-11-30,6.508,6.5618,6.2409,6.2836,490119,0
2007-12-03,6.2996,6.4386,6.2729,6.2729,248704,0
2007-12-04,6.1502,6.2303,6.0326,6.0969,330555,0
2007-12-05,6.1557,6.225,6.0969,6.1983,334022,0
2007-12-06,6.1768,6.2516,6.1074,6.1768,317921,0
2007-12-07,6.1717,6.1768,6.1178,6.1717,224387,0
2007-12-10,6.1717,6.2996,6.0969,6.2945,271805,0
2007-12-11,6.3209,6.353,6.0699,6.0699,399109,0
2007-12-12,6.1926,6.2356,5.995,6.0379,291054,0
2007-12-13,5.995,6.0484,5.9256,6.0484,221035,0
2007-12-14,6.0164,6.0273,5.8402,5.8937,275552,0
2007-12-17,5.8616,6.0969,5.7866,6.0059,439368,0
2007-12-18,6.0593,6.1178,5.8455,6.1074,273788,0
2007-12-19,6.0912,6.1608,5.9097,6.1502,246140,0
2007-12-20,6.0432,6.0593,5.8081,6.0484,480456,0
2007-12-21,6.1557,6.6309,6.0326,6.6257,1054691,0
2007-12-24,6.6204,6.9142,6.5348,6.8985,253435,0
2007-12-26,6.8818,6.8926,6.6738,6.8289,279379,0
2007-12-27,6.732,6.8818,6.2729,6.2729,490002,0
2007-12-28,6.2996,6.5242,6.2784,6.4332,387126,0
2007-12-31,6.4652,6.6364,6.225,6.6097,377148,0
2008-01-02,6.6148,6.7004,6.1983,6.2676,541031,0
2008-01-03,6.2945,6.3693,6.1608,6.1926,470823,0
2008-01-04,6.1557,6.2195,5.9736,6.0593,293851,0
2008-01-07,6.0699,6.2571,5.9899,6.2036,326159,0
2008-01-08,6.2036,6.2945,5.8937,5.9203,324268,0
2008-01-09,5.8937,5.9629,5.7225,5.9629,320850,0
2008-01-10,5.9256,6.134,5.7548,6.0969,399534,0
2008-01-11,6.0645,6.0645,5.8455,5.8562,278012,0
2008-01-14,5.8937,5.9364,5.7654,5.8616,394494,0
2008-01-15,5.792,5.8562,5.6267,5.6267,538934,0
2008-01-16,5.621,5.7762,5.5623,5.6479,593842,0
2008-01-17,5.6424,5.8027,5.4287,5.4287,258007,0
2008-01-18,5.4287,5.5782,5.2684,5.4448,511886,0
2008-01-22,5.1029,5.6479,5.1029,5.5838,363743,0
2008-01-23,5.4555,5.8027,5.3807,5.7975,475306,0
2008-01-24,5.7975,5.7975,5.4448,5.5142,408682,0
2008-01-25,5.5838,5.7065,5.4982,5.7065,418578,0
2008-01-28,5.7065,6.0112,5.6479,6.0112,323426,0
2008-01-29,6.0645,6.0699,5.8508,6.0326,415803,0
2008-01-30,5.9899,6.1449,5.9256,5.9525,412595,0
2008-01-31,5.9256,6.2036,5.9256,6.1983,606753,0
2008-02-01,6.2086,6.2195,6.0326,6.1074,415503,0
2008-02-04,6.1074,6.1557,5.9899,6.1237,438820,0
2008-02-05,6.0004,6.1717,5.9151,6.0699,412817,0
2008-02-06,6.1287,6.3693,6.0432,6.2464,447680,0
2008-02-07,6.1983,6.3802,6.1126,6.3802,428373,0
2008-02-08,6.6042,6.7857,6.5296,6.599,1113614,0
2008-02-11,6.647,6.759,6.6042,6.6683,897917,0
2008-02-12,6.6791,6.7379,6.5242,6.5776,665776,0
2008-02-13,6.5561,6.5561,6.4332,6.4919,413383,0
2008-02-14,6.5348,6.5511,6.3369,6.353,234216,0
2008-02-15,6.2945,6.3477,6.1178,6.3369,263239,0
2008-02-19,6.4332,6.508,6.2996,6.4172,474770,0
2008-02-20,6.3585,6.4439,6.2729,6.3802,376920,0
2008-02-21,6.4332,6.5456,6.3585,6.3585,332641,0
2008-02-22,6.3477,6.4386,6.2836,6.3693,704739,0
2008-02-25,6.3852,6.5242,6.3585,6.4919,692233,0
2008-02-26,6.4386,6.5348,6.4386,6.4814,876544,0
2008-02-27,6.4491,6.5776,6.3585,6.5456,626579,0
2008-02-28,6.5189,6.6148,6.4652,6.4814,249463,0
2008-02-29,6.4332,6.4706,6.3157,6.3263,374529,0
2008-03-03,6.3052,6.3052,6.0326,6.1287,704386,0
2008-03-04,6.0112,6.1557,5.9685,6.1449,257003,0
2008-03-05,6.1926,6.2195,6.0432,6.1287,225085,0
2008-03-06,6.0912,6.1768,6.0699,6.134,311958,0
2008-03-07,6.1074,6.353,6.0808,6.2571,617708,0
2008-03-10,6.2996,6.2996,6.0969,6.134,195267,0
2008-03-11,6.3102,6.3209,6.1608,6.225,648308,0
2008-03-12,6.2409,6.3209,6.1557,6.1557,461456,0
2008-03-13,6.0751,6.2036,6.0112,6.1178,791308,0
2008-03-14,6.2195,6.2409,5.9899,6.0593,632830,0
2008-03-17,6.0112,6.1178,5.8294,5.9793,453908,0
2008-03-18,6.1178,6.5189,6.0751,6.166,933599,0
2008-03-19,6.2356,6.3157,6.0484,6.0593,559128,0
2008-03-20,6.1178,6.1768,5.995,6.1178,1341001,0
2008-03-24,6.1178,6.2623,6.0326,6.1178,972434,0
2008-03-25,6.1237,6.1926,6.0326,6.0969,617979,0
2008-03-26,6.0484,6.0645,5.9364,6.0432,546568,0
2008-03-27,6.0326,6.0432,5.7065,5.7279,602918,0
2008-03-28,5.7495,5.7709,5.5623,5.5838,422853,0
2008-03-31,5.5889,5.9629,5.5889,5.7814,223394,0
2008-04-01,5.9097,6.0273,5.8668,5.9576,586181,0
2008-04-02,5.9793,5.9843,5.8294,5.9364,250049,0
2008-04-03,5.7975,5.8081,5.5998,5.7814,410311,0
2008-04-04,5.8508,5.8937,5.7762,5.8081,217069,0
2008-04-07,5.8616,5.8776,5.6799,5.744,287914,0
2008-04-08,5.6959,5.7599,5.6424,5.7386,398494,0
2008-04-09,5.7762,5.8348,5.6638,5.6746,449870,0
2008-04-10,5.7333,5.8508,5.7065,5.8188,472708,0
2008-04-11,5.7548,5.7548,5.605,5.6105,269995,0
2008-04-14,5.6157,5.6906,5.6157,5.621,299767,0
2008-04-15,5.6372,5.6479,5.5944,5.605,210002,0
2008-04-16,5.6532,5.7762,5.6532,5.7119,273740,0
2008-04-17,5.7225,5.8188,5.6854,5.8027,207788,0
2008-04-18,5.8884,5.9417,5.8402,5.9417,410023,0
2008-04-21,5.9151,5.9629,5.8027,5.8081,217548,0
2008-04-22,5.792,5.8027,5.5356,5.5782,632012,0
2008-04-23,5.605,5.7225,5.4823,5.5301,520953,0
2008-04-24,5.5195,5.6532,5.4555,5.5889,479448,0
2008-04-25,5.6267,5.6267,5.3914,5.4287,866740,0
2008-04-28,5.434,5.5782,5.3754,5.4394,501015,0
2008-04-29,5.4448,5.5035,5.3112,5.3486,614851,0
2008-04-30,5.3382,5.4448,5.3382,5.4018,622289,0
2008-05-01,5.4073,5.5035,5.4073,5.4823,686919,0
2008-05-02,5.5248,5.5623,5.4823,5.4876,677704,0
2008-05-05,5.5301,5.5623,5.4929,5.5248,1119391,0
2008-05-06,5.5356,5.6906,5.4982,5.6906,1016014,0
2008-05-07,5.7065,5.8884,5.6319,5.6585,514704,0
2008-05-08,5.8937,5.8937,5.5838,5.6424,431490,0
2008-05-09,5.7225,5.7495,5.4876,5.5248,833303,0
2008-05-12,5.5782,5.5782,5.4823,5.5248,860624,0
2008-05-13,5.6532,5.6692,5.4876,5.5248,988390,0
2008-05-14,5.4127,5.4182,5.3005,5.3645,695140,0
2008-05-15,5.3754,5.3968,5.3219,5.3807,420236,0
2008-05-16,5.4018,5.4127,5.3219,5.3434,450664,0
2008-05-19,5.3645,5.4127,5.3486,5.3592,568890,0
2008-05-20,5.3486,5.4018,5.3166,5.3272,434845,0
2008-05-21,5.3539,5.4394,5.3434,5.3486,379748,0
2008-05-22,5.3699,5.5623,5.3699,5.5517,509897,0
2008-05-23,5.5517,5.5623,5.3807,5.5035,581107,0
2008-05-27,5.509,5.5944,5.509,5.5889,451649,0
2008-05-28,5.6157,5.6157,5.4287,5.4609,426014,0
2008-05-29,5.4502,5.5461,5.4127,5.5301,345176,0
2008-05-30,5.5889,5.5889,5.4502,5.5195,466893,0
2008-06-02,5.5142,5.5195,5.3968,5.509,474235,0
2008-06-03,5.5301,5.5301,5.3914,5.4502,290015,0
2008-06-04,5.4182,5.4448,5.3272,5.3754,512613,0
2008-06-05,5.3807,5.4663,5.3434,5.4555,373102,0
2008-06-06,5.4073,5.4502,5.3645,5.3754,310999,0
2008-06-09,5.3699,5.3754,5.2524,5.2631,391105,0
2008-06-10,5.2471,5.3859,5.2257,5.3539,263963,0
2008-06-11,5.3592,5.3592,5.2203,5.2312,424482,0
2008-06-12,5.2792,5.4663,5.2577,5.3005,380957,0
2008-06-13,5.3592,5.4663,5.3486,5.4555,306201,0
2008-06-16,5.4609,5.5838,5.3754,5.5838,567376,0
2008-06-17,5.6105,5.6105,5.4555,5.4714,394142,0
2008-06-18,5.4823,5.4982,5.4182,5.4876,197529,0
2008-06-19,5.4823,5.4982,5.4073,5.4769,202731,0
2008-06-20,5.4394,5.4555,5.3326,5.3486,460301,0
2008-06-23,5.3699,5.3807,5.2631,5.2738,203147,0
2008-06-24,5.2257,5.3434,5.2096,5.2096,224744,0
2008-06-25,5.2417,5.3539,5.2257,5.3326,332057,0
2008-06-26,5.2631,5.3434,5.1347,5.1347,217928,0
2008-06-27,5.1618,5.2096,4.9692,5.0495,836781,0
2008-06-30,5.0547,5.0547,4.7504,4.7504,376080,0
2008-07-01,4.7394,4.7874,4.5791,4.6806,512256,0
2008-07-02,4.67,4.7344,4.6058,4.6274,248541,0
2008-07-03,4.6327,4.6806,4.5363,4.5631,111922,0
2008-07-07,4.6166,4.6166,4.2852,4.3976,365012,0
2008-07-08,4.3921,4.5951,4.3228,4.5951,454294,0
2008-07-09,4.59,4.6111,4.4671,4.4937,553893,0
2008-07-10,4.4778,4.6058,4.4778,4.5525,375620,0
2008-07-11,4.5258,4.5471,4.3761,4.4937,347761,0
2008-07-14,4.5419,4.5791,4.3976,4.4029,164020,0
2008-07-15,4.3386,4.4937,4.2318,4.3334,428556,0
2008-07-16,4.36,4.6858,4.3386,4.6858,373295,0
2008-07-17,4.7128,4.825,4.6915,4.7928,382538,0
2008-07-18,4.7983,4.8141,4.6858,4.7713,221193,0
2008-07-21,4.8463,4.873,4.7504,4.7824,282201,0
2008-07-22,4.7504,4.9319,4.6594,4.8997,705770,0
2008-07-23,4.905,5.2044,4.67,5.199,469110,0
2008-07-24,5.1883,5.3219,5.0064,5.0386,351150,0
2008-07-25,5.0974,5.3166,5.0762,5.1563,215941,0
2008-07-28,5.1296,5.2845,4.9638,5.012,264042,0
2008-07-29,5.0386,5.3059,5.0386,5.183,556149,0
2008-07-30,5.2845,5.3112,5.1937,5.2792,367934,0
2008-07-31,5.3112,5.3486,5.2684,5.2952,214593,0
2008-08-01,5.3166,5.3382,5.2203,5.2898,383278,0
2008-08-04,5.3166,5.3486,5.0173,5.0227,539350,0
2008-08-05,5.1136,5.3382,5.0279,5.1403,607697,0
2008-08-06,5.1403,5.2417,5.1403,5.1776,395411,0
2008-08-07,5.1776,5.1776,4.8303,4.8517,626217,0
2008-08-08,5.1721,5.7709,5.1347,5.7225,829967,0
2008-08-11,5.7279,5.9899,5.4876,5.9472,584220,0
2008-08-12,5.995,6.0432,5.744,5.7975,448402,0
2008-08-13,5.7975,5.8508,5.4555,5.4982,453880,0
2008-08-14,5.4182,5.6692,5.4073,5.6267,304517,0
2008-08-15,5.7279,5.7386,5.4234,5.5838,313589,0
2008-08-18,5.5623,5.6479,5.4823,5.5248,199072,0
2008-08-19,5.4663,5.5889,5.4287,5.4714,155036,0
2008-08-20,5.4876,5.5889,5.4876,5.5782,197930,0
2008-08-21,5.605,5.6799,5.3859,5.3914,222852,0
2008-08-22,5.434,5.6267,5.3807,5.5782,174441,0
2008-08-25,5.5412,5.7173,5.3539,5.3592,419049,0
2008-08-26,5.4394,5.4823,5.3699,5.3968,670372,0
2008-08-27,5.3807,5.4127,5.3166,5.3326,370035,0
2008-08-28,5.3754,5.5623,5.3592,5.5356,386363,0
2008-08-29,5.4876,5.5838,5.4876,5.5412,238268,0
2008-09-02,5.5731,5.6746,5.4234,5.4663,263041,0
2008-09-03,5.4182,5.5195,5.3807,5.4394,439908,0
2008-09-04,5.3807,5.3914,5.2096,5.2738,233871,0
2008-09-05,5.2684,5.3859,5.1883,5.2898,584498,0
2008-09-08,5.4018,5.5248,5.2898,5.3326,522009,0
2008-09-09,5.3219,5.4234,5.1937,5.1937,663348,0
2008-09-10,5.3166,5.4182,5.2312,5.2952,652133,0
2008-09-11,5.1721,5.3272,5.1721,5.3166,332705,0
2008-09-12,5.2417,5.3807,5.2417,5.3326,155100,0
2008-09-15,5.1241,5.2952,5.0762,5.2149,732639,0
2008-09-16,5.1618,5.3059,5.0762,5.1347,740629,0
2008-09-17,5.0547,5.1347,4.7874,4.8678,1113358,0
2008-09-18,4.9638,5.1296,4.67,5.1082,661369,0
2008-09-19,5.4769,5.6532,5.1241,5.621,1074413,0
2008-09-22,5.6799,5.6854,5.2845,5.3754,212860,0
2008-09-23,5.3166,5.5838,5.2363,5.2577,371790,0
2008-09-24,5.744,5.744,5.3272,5.4018,271571,0
2008-09-25,5.4287,5.6105,5.4018,5.4073,366121,0
2008-09-26,5.3754,5.4448,5.2524,5.3059,380900,0
2008-09-29,5.2312,5.4394,4.7874,5.0655,390316,0
2008-09-30,5.2684,5.2684,5.087,5.1618,515575,0
2008-10-01,5.1029,5.2684,5.0813,5.2631,161563,0
2008-10-02,5.2312,5.2631,5.0227,5.1296,198326,0
2008-10-03,5.2792,5.4502,5.0064,5.012,286249,0
2008-10-06,5.012,5.2363,4.4084,4.6967,528771,0
2008-10-07,4.8622,5.1029,4.5312,4.6858,409057,0
2008-10-08,4.4991,4.6858,4.2852,4.2852,491852,0
2008-10-09,4.3067,4.4457,3.7776,3.7776,595390,0
2008-10-10,3.6707,3.9914,3.2327,3.9914,711021,0
2008-10-13,4.3334,4.7874,4.0982,4.7447,513473,0
2008-10-14,4.8195,5.0386,4.3921,4.5846,354593,0
2008-10-15,4.4778,4.6858,4.1892,4.3067,335028,0
2008-10-16,4.3494,4.7874,4.045,4.4348,566738,0
2008-10-17,4.221,4.328,3.986,3.986,762774,0
2008-10-20,4.045,4.3707,4.045,4.3442,496799,0
2008-10-21,4.264,4.4778,3.9914,4.2372,352685,0
2008-10-22,4.1143,4.328,4.077,4.1089,252897,0
2008-10-23,4.1518,4.2051,3.9433,4.0876,337067,0
2008-10-24,3.858,4.1463,3.7564,4.0127,250292,0
2008-10-27,3.9914,4.3067,3.8685,4.0021,248775,0
2008-10-28,4.1678,4.6111,3.9967,4.59,427972,0
2008-10-29,4.5846,4.7235,4.2693,4.3494,356164,0
2008-10-30,4.4937,4.6754,4.2905,4.5951,251442,0
2008-10-31,4.5363,4.7075,4.3174,4.6218,386069,0
2008-11-03,4.5631,4.7344,4.5631,4.6806,297519,0
2008-11-04,4.7504,4.8678,4.5791,4.7344,440660,0
2008-11-05,4.6486,4.8784,4.451,4.4778,192305,0
2008-11-06,4.5631,4.5631,4.2693,4.2693,383434,0
2008-11-07,4.3548,4.4189,3.8311,3.9167,754448,0
2008-11-10,4.082,4.082,3.7347,3.7671,521586,0
2008-11-11,3.7671,3.847,3.5586,3.5747,650705,0
2008-11-12,3.5372,3.5959,3.3395,3.3448,632737,0
2008-11-13,3.3448,3.7508,3.1632,3.6924,685853,0
2008-11-14,3.564,3.8044,3.3663,3.3878,317630,0
2008-11-17,3.3395,3.4517,3.1471,3.1688,766392,0
2008-11-18,3.1471,3.2702,3.0885,3.2006,375783,0
2008-11-19,3.1577,3.2327,2.9124,2.9124,750667,0
2008-11-20,2.848,2.8532,2.6074,2.6984,696054,0
2008-11-21,2.7785,2.7944,2.431,2.6502,810207,0
2008-11-24,2.6876,3.2059,2.602,3.1845,595439,0
2008-11-25,3.2595,3.3023,2.9708,3.2433,874158,0
2008-11-26,3.1739,3.3823,3.1418,3.361,436904,0
2008-11-28,3.2968,3.4517,3.2595,3.4305,125175,0
2008-12-01,3.3823,3.4572,3.1739,3.2059,497737,0
2008-12-02,3.2863,3.4037,2.955,3.313,429864,0
2008-12-03,3.2165,3.5908,3.2059,3.5853,664591,0
2008-12-04,3.5532,3.879,3.4625,3.6336,434745,0
2008-12-05,3.564,3.8897,3.4572,3.8897,351906,0
2008-12-08,3.9914,3.9914,3.7884,3.9221,405423,0
2008-12-09,3.858,3.9327,3.6658,3.7776,320571,0
2008-12-10,3.858,3.9914,3.7347,3.8366,406733,0
2008-12-11,3.7671,3.8631,3.5319,3.7029,459973,0
2008-12-12,3.6707,3.9006,3.5532,3.858,231944,0
2008-12-15,3.9327,3.9539,3.7564,3.8685,286217,0
2008-12-16,3.9327,4.1678,3.858,4.1463,354142,0
2008-12-17,4.082,4.2107,3.9753,4.0235,403530,0
2008-12-18,4.045,4.1731,3.9489,3.9699,206592,0
2008-12-19,4.0982,4.3067,3.9807,4.0554,523932,0
2008-12-22,4.0876,4.1731,3.8685,4.1143,306549,0
2008-12-23,4.1303,4.2585,4.0235,4.0503,177659,0
2008-12-24,3.4892,4.0662,3.4892,3.879,86333,0
2008-12-26,3.9006,4.0074,3.7456,4.0074,92312,0
2008-12-29,4.0127,4.0127,3.7776,3.847,270279,0
2008-12-30,3.879,3.9648,3.7242,3.9433,273879,0
2008-12-31,3.9433,4.3067,3.874,4.2158,359974,0
2009-01-02,4.2585,4.3869,4.2585,4.296,218948,0
2009-01-05,4.3548,4.3921,4.1089,4.3869,231516,0
2009-01-06,4.4189,4.5737,4.3761,4.451,228604,0
2009-01-07,4.4084,4.4402,4.2318,4.2748,348720,0
2009-01-08,4.2585,4.3548,4.221,4.3334,305887,0
2009-01-09,4.3442,4.3548,4.2372,4.3012,331008,0
2009-01-12,4.3816,4.3816,4.1946,4.2158,616612,0
2009-01-13,4.2051,4.5419,4.1946,4.4132,451809,0
2009-01-14,4.3174,4.59,4.1463,4.1518,662441,0
2009-01-15,4.1463,4.2532,3.9006,4.1463,618752,0
2009-01-16,4.2158,4.2585,4.045,4.1678,363172,0
2009-01-20,4.1946,4.2158,3.7347,3.7508,423114,0
2009-01-21,3.7939,3.8685,3.7564,3.8311,589746,0
2009-01-22,3.7671,3.9327,3.7616,3.7776,278656,0
2009-01-23,3.7564,3.8205,3.7347,3.7776,425834,0
2009-01-26,3.8311,3.8847,3.7242,3.8205,289109,0
2009-01-27,3.847,3.9112,3.7723,3.7723,298726,0
2009-01-28,3.874,3.9112,3.8417,3.9112,416387,0
2009-01-29,3.7296,3.9112,3.7296,3.8099,224428,0
2009-01-30,3.8366,3.9489,3.4676,3.4731,478098,0
2009-02-02,3.4625,3.5532,3.4037,3.4784,688880,0
2009-02-03,3.4892,3.5479,3.3823,3.3984,453626,0
2009-02-04,3.4037,3.4839,3.2006,3.2327,596387,0
2009-02-05,3.1955,3.3288,3.0616,3.2702,489123,0
2009-02-06,3.2807,3.4676,3.2486,3.4517,433585,0
2009-02-09,3.4249,3.5215,3.3503,3.4464,461632,0
2009-02-10,3.4144,3.4572,3.1577,3.1955,411135,0
2009-02-11,3.1845,3.3554,3.1845,3.2006,389794,0
2009-02-12,3.1577,3.2914,3.0244,3.0832,953578,0
2009-02-13,3.0832,3.0832,2.6183,2.6557,982171,0
2009-02-17,2.725,2.725,2.4635,2.4739,768335,0
2009-02-18,2.4576,2.4848,2.2711,2.2763,937240,0
2009-02-19,2.2602,2.335,2.2067,2.2067,654742,0
2009-02-20,2.1748,2.3082,2.1638,2.2657,592478,0
2009-02-23,2.2923,2.383,2.1428,2.1428,507201,0
2009-02-24,2.1428,2.319,2.0946,2.2442,1371630,0
2009-02-25,2.4791,2.5061,2.2388,2.4152,826900,0
2009-02-26,2.5381,2.5381,2.3458,2.394,631843,0
2009-02-27,2.394,2.4472,2.2869,2.3032,687484,0
2009-03-02,2.2549,2.4258,2.1855,2.2015,440361,0
2009-03-03,2.3243,2.3243,1.9878,1.9931,665823,0
2009-03-04,2.0036,2.1428,1.9983,2.0785,747737,0
2009-03-05,2.0839,2.1212,1.8167,1.8809,586561,0
2009-03-06,1.8649,1.9396,1.8167,1.9287,534887,0
2009-03-09,1.8861,1.9558,1.8649,1.9074,311741,0
2009-03-10,1.945,2.0732,1.945,2.0358,406132,0
2009-03-11,2.0517,2.0732,1.9824,1.9983,480742,0
2009-03-12,1.9983,2.0517,1.945,2.0199,786340,0
2009-03-13,2.0517,2.1428,1.9824,2.0946,398151,0
2009-03-16,2.132,2.2549,2.1267,2.132,340935,0
2009-03-17,2.1428,2.2388,2.0998,2.2388,308943,0
2009-03-18,2.2334,2.2869,2.1638,2.2869,317578,0
2009-03-19,2.5702,2.5702,2.2869,2.2869,561313,0
2009-03-20,2.3297,2.4152,2.2175,2.2227,460438,0
2009-03-23,2.2388,2.6236,2.2281,2.6183,531755,0
2009-03-24,2.5915,2.7038,2.5431,2.6236,523436,0
2009-03-25,2.6396,2.9493,2.6396,2.896,553349,0
2009-03-26,2.9708,2.9708,2.8104,2.9014,279828,0
2009-03-27,2.8373,2.848,2.709,2.7304,352465,0
2009-03-30,2.7465,2.7465,2.4365,2.4524,623055,0
2009-03-31,2.4901,2.7038,2.4472,2.6609,652422,0
2009-04-01,2.6609,2.8586,2.5326,2.8159,504606,0
2009-04-02,2.9014,3.2113,2.8532,3.0991,694738,0
2009-04-03,3.0832,3.0885,2.9493,3.019,453115,0
2009-04-06,3.0351,3.2059,2.9815,3.1897,635601,0
2009-04-07,3.2165,3.2165,3.1313,3.1313,408797,0
2009-04-08,3.1313,3.2006,2.9493,3.0511,516137,0
2009-04-09,3.1955,3.2542,3.1045,3.1632,564269,0
2009-04-13,3.2165,3.5694,3.1632,3.4305,555158,0
2009-04-14,3.4037,3.4892,3.2221,3.2221,271208,0
2009-04-15,3.2006,3.4517,3.115,3.4464,241630,0
2009-04-16,3.4572,3.4572,3.3074,3.3823,242340,0
2009-04-17,3.4037,3.6119,3.3181,3.5054,412378,0
2009-04-20,3.4305,3.4892,3.1897,3.1955,477756,0
2009-04-21,3.1955,3.4676,3.1739,3.4625,303879,0
2009-04-22,3.4037,3.5426,3.313,3.3341,331586,0
2009-04-23,3.3554,3.4037,3.2595,3.3074,369524,0
2009-04-24,3.3984,3.4358,3.3181,3.3823,351613,0
2009-04-27,3.3503,3.3503,3.2645,3.2753,497656,0
2009-04-28,3.2595,3.3235,3.2059,3.2595,664218,0
2009-04-29,3.2702,3.3395,3.2486,3.3074,543840,0
2009-04-30,3.3395,3.4305,3.2006,3.2006,912560,0
2009-05-01,3.1955,3.3288,3.1955,3.2702,903555,0
2009-05-04,3.313,3.4572,3.2863,3.3663,863084,0
2009-05-05,3.3984,3.6119,3.3288,3.5908,811347,0
2009-05-06,3.6658,3.8417,3.6174,3.6336,594850,0
2009-05-07,3.7508,3.9807,3.7242,3.847,612109,0
2009-05-08,4.2585,4.5846,4.1303,4.4991,1193470,0
2009-05-11,4.7344,4.7344,4.4029,4.4244,922415,0
2009-05-12,4.5258,4.5525,4.4562,4.5258,824332,0
2009-05-13,4.4295,4.4671,4.2852,4.3174,866430,0
2009-05-14,4.36,4.5258,4.3012,4.4723,628599,0
2009-05-15,4.4882,4.5258,4.4295,4.4348,508966,0
2009-05-18,4.4723,4.5258,4.4029,4.4778,656430,0
2009-05-19,4.4723,4.4778,4.2318,4.3067,548833,0
2009-05-20,4.3548,4.3816,4.2107,4.2265,806287,0
2009-05-21,4.2107,4.2693,4.1569,4.2265,451445,0
2009-05-22,4.2426,4.28,4.045,4.077,606689,0
2009-05-26,4.0503,4.1411,4.045,4.082,959161,0
2009-05-27,4.0982,4.1731,3.9648,3.9914,545156,0
2009-05-28,4.082,4.1249,4.0235,4.077,777366,0
2009-05-29,4.077,4.1143,3.9914,3.9914,810260,0
2009-06-01,4.0982,4.3921,4.0181,4.3334,982449,0
2009-06-02,4.3122,4.4937,4.2585,4.4829,716794,0
2009-06-03,4.3761,4.5525,4.3707,4.5202,487774,0
2009-06-04,4.5363,4.5525,4.4457,4.5202,468130,0
2009-06-05,4.5686,4.5737,4.3548,4.5041,303842,0
2009-06-08,4.4084,4.5258,4.3228,4.4402,426345,0
2009-06-09,4.4671,4.5471,4.4244,4.4457,340691,0
2009-06-10,4.5095,4.5095,4.36,4.451,478424,0
2009-06-11,4.4723,4.4991,4.3869,4.3976,376914,0
2009-06-12,4.3653,4.451,4.3548,4.3761,341283,0
2009-06-15,4.328,4.3761,4.2158,4.28,524026,0
2009-06-16,4.3548,4.4671,4.264,4.3174,516546,0
2009-06-17,4.3386,4.5312,4.2852,4.5202,481515,0
2009-06-18,4.5258,4.5258,4.4402,4.5041,418788,0
2009-06-19,4.5525,4.5525,4.3921,4.4244,379709,0
2009-06-22,4.3976,4.4723,4.1624,4.1624,340950,0
2009-06-23,4.2051,4.28,4.0982,4.1569,259565,0
2009-06-24,4.2107,4.4295,4.1783,4.3334,359100,0
2009-06-25,4.3228,4.5258,4.2905,4.5258,296243,0
2009-06-26,4.4991,4.5153,4.1518,4.3653,2049114,0
2009-06-29,4.3869,4.4295,4.1839,4.2481,507625,0
2009-06-30,4.2748,4.4937,4.2158,4.4723,699515,0
2009-07-01,4.4937,4.7447,4.4723,4.67,1058108,0
2009-07-02,4.6058,4.6218,4.451,4.4882,603964,0
2009-07-06,4.4562,4.5471,4.4348,4.5312,463371,0
2009-07-07,4.5471,4.6434,4.5258,4.6111,352819,0
2009-07-08,4.6327,4.6858,4.4778,4.6539,775791,0
2009-07-09,4.6594,4.6806,4.5578,4.6058,406341,0
2009-07-10,4.59,4.6434,4.5471,4.5846,224776,0
2009-07-13,4.59,4.7824,4.59,4.7824,354665,0
2009-07-14,4.7928,4.8411,4.7344,4.8036,540469,0
2009-07-15,4.8357,5.1082,4.7983,5.087,735089,0
2009-07-16,5.0762,5.2417,4.8997,5.2149,688324,0
2009-07-17,5.2312,5.2312,5.0655,5.0813,521850,0
2009-07-20,4.825,4.8997,4.59,4.8089,1309079,0
2009-07-21,4.8411,4.8411,4.5791,4.67,660587,0
2009-07-22,4.6058,4.8036,4.6058,4.7663,549712,0
2009-07-23,4.7768,5.0547,4.6915,4.9587,689403,0
2009-07-24,4.8997,5.0386,4.873,5.0173,327252,0
2009-07-27,5.0547,5.1347,5.0015,5.087,642336,0
2009-07-28,5.0655,5.1403,5.0334,5.06,428428,0
2009-07-29,5.0334,5.1347,5.0279,5.0762,223178,0
2009-07-30,5.1186,5.2738,5.0547,5.1776,409260,0
2009-07-31,5.1883,5.2257,5.1347,5.2096,442565,0
2009-08-03,5.2149,5.2257,5.1082,5.1563,480540,0
2009-08-04,5.1082,5.183,5.092,5.1347,539138,0
2009-08-05,5.1403,5.151,5.012,5.1296,307031,0
2009-08-06,5.1669,5.1669,4.9638,4.9692,298073,0
2009-08-07,5.0547,5.1776,4.8945,4.9265,666922,0
2009-08-10,4.9158,4.9745,4.8411,4.9265,384692,0
2009-08-11,4.9211,5.0706,4.905,5.0279,561437,0
2009-08-12,4.8945,5.1136,4.8411,5.0386,729068,0
2009-08-13,5.0386,5.1618,4.9854,5.1296,477928,0
2009-08-14,5.1347,5.1563,4.9638,5.06,298279,0
2009-08-17,4.953,4.953,4.8411,4.8463,388325,0
2009-08-18,4.8517,4.953,4.8411,4.9319,254242,0
2009-08-19,4.8945,5.06,4.8411,5.06,444251,0
2009-08-20,5.0386,5.1186,5.0279,5.1186,389469,0
2009-08-21,5.1883,5.1883,4.9265,5.1455,390824,0
2009-08-24,5.1455,5.1618,5.06,5.1241,373448,0
2009-08-25,5.1296,5.1347,4.8411,5.0813,204876,0
2009-08-26,5.06,5.1186,4.9479,5.1186,320816,0
2009-08-27,5.1403,5.1563,4.953,5.092,207484,0
2009-08-28,5.1241,5.1241,4.9265,5.0064,284340,0
2009-08-31,4.9745,4.98,4.9211,4.9265,397911,0
2009-09-01,4.9211,5.0706,4.8195,4.8622,479644,0
2009-09-02,4.825,4.9319,4.8141,4.8945,224387,0
2009-09-03,4.9319,5.1029,4.7022,5.1029,396015,0
2009-09-04,5.1082,5.1082,4.98,5.0386,291861,0
2009-09-08,5.0974,5.1082,4.98,5.0706,263773,0
2009-09-09,5.092,5.1669,5.0064,5.1455,326306,0
2009-09-10,5.1455,5.1618,5.0547,5.1563,226208,0
2009-09-11,5.1563,5.2149,5.1082,5.2044,853153,0
2009-09-14,5.1937,5.199,5.087,5.1563,384193,0
2009-09-15,5.1347,5.2044,5.1082,5.1721,409524,0
2009-09-16,5.199,5.3699,5.1883,5.3166,771396,0
2009-09-17,5.4073,5.4234,5.1883,5.2845,480466,0
2009-09-18,5.3005,5.3219,5.199,5.3059,378883,0
2009-09-21,5.2257,5.2952,5.0015,5.2631,204052,0
2009-09-22,5.3166,5.4073,5.2792,5.3434,211155,0
2009-09-23,5.3754,5.509,5.3382,5.3699,341472,0
2009-09-24,5.3754,5.4234,5.1883,5.2577,244222,0
2009-09-25,5.2257,5.2684,5.2149,5.2471,165230,0
2009-09-28,5.2577,5.3539,5.2312,5.3166,232587,0
2009-09-29,5.3382,5.3539,5.0547,5.0547,867976,0
2009-09-30,5.0655,5.2417,5.0064,5.2257,422800,0
2009-10-01,5.2149,5.2792,5.0974,5.2257,457106,0
2009-10-02,5.1563,5.2471,5.1136,5.2257,289235,0
2009-10-05,5.2738,5.3645,5.2149,5.3592,350115,0
2009-10-06,5.4018,5.5195,5.2738,5.4929,474723,0
2009-10-07,5.4876,5.6585,5.4823,5.6372,294021,0
2009-10-08,5.6854,5.8188,5.6746,5.7333,405980,0
2009-10-09,5.7599,5.7599,5.5517,5.7279,221412,0
2009-10-12,5.5676,5.7225,5.509,5.6319,296709,0
2009-10-13,5.6157,5.6532,5.5623,5.6372,372777,0
2009-10-14,5.6959,5.7225,5.6372,5.6746,266936,0
2009-10-15,5.6372,5.8027,5.6267,5.7762,189005,0
2009-10-16,5.7013,5.7013,5.5731,5.5731,359482,0
2009-10-19,5.5731,5.6799,5.5517,5.6424,197459,0
2009-10-20,5.6319,5.9736,5.5461,5.5782,755810,0
2009-10-21,5.6157,5.7654,5.509,5.5301,322329,0
2009-10-22,5.5568,5.6319,5.4394,5.605,149107,0
2009-10-23,5.605,5.6532,5.434,5.4609,261663,0
2009-10-26,5.4555,5.5248,5.3272,5.3539,234827,0
2009-10-27,5.3434,5.4555,5.2471,5.2684,357293,0
2009-10-28,5.2471,5.2471,5.0015,5.0495,459272,0
2009-10-29,5.1241,5.1455,4.9692,5.092,356538,0
2009-10-30,5.0279,5.1618,4.9479,4.9907,365100,0
2009-11-02,5.0495,5.1029,4.8036,4.9587,309215,0
2009-11-03,4.9371,4.9638,4.8195,4.905,209333,0
2009-11-04,4.905,4.9854,4.7663,4.7874,323265,0
2009-11-05,4.8141,5.1347,4.8141,5.1347,369984,0
2009-11-06,5.0974,5.3968,5.0974,5.2363,348947,0
2009-11-09,5.3112,5.5461,5.2577,5.5356,313737,0
2009-11-10,5.5248,5.5676,5.3699,5.3914,129323,0
2009-11-11,5.4555,5.4609,5.3005,5.3807,219862,0
2009-11-12,5.3807,5.4182,5.199,5.2096,316707,0
2009-11-13,5.2096,5.3382,5.199,5.3326,139453,0
2009-11-16,5.4018,5.509,5.3486,5.4823,313489,0
2009-11-17,5.4555,5.4876,5.3754,5.4394,176969,0
2009-11-18,5.4663,5.4929,5.3754,5.4555,201266,0
2009-11-19,5.4394,5.4555,5.2684,5.3382,222277,0
2009-11-20,5.2792,5.4448,5.2792,5.3807,173466,0
2009-11-23,5.4663,5.5623,5.3219,5.3486,306461,0
2009-11-24,5.3272,5.4823,5.3219,5.4555,157089,0
2009-11-25,5.4663,5.4982,5.3059,5.3059,186494,0
2009-11-27,5.2684,5.3539,5.2257,5.2417,191488,0
2009-11-30,5.2417,5.2417,5.0279,5.2417,493919,0
2009-12-01,5.3005,5.3592,5.1883,5.3272,417197,0
2009-12-02,5.3272,5.3699,5.2203,5.2792,280735,0
2009-12-03,5.3112,5.3754,5.1136,5.1241,251932,0
2009-12-04,5.2312,5.2845,5.1669,5.2149,261223,0
2009-12-07,5.199,5.3219,5.1347,5.2577,256868,0
2009-12-08,5.2363,5.2684,5.1186,5.1347,275788,0
2009-12-09,5.1296,5.2631,5.1186,5.2417,212105,0
2009-12-10,5.2363,5.2952,5.1937,5.2471,166974,0
2009-12-11,5.2684,5.3219,5.183,5.3166,313800,0
2009-12-14,5.3272,5.4182,5.2684,5.4127,173159,0
2009-12-15,5.3807,5.4018,5.199,5.2044,426974,0
2009-12-16,5.2684,5.3754,5.2149,5.3486,343341,0
2009-12-17,5.3326,5.4018,5.2845,5.3112,318706,0
2009-12-18,5.3592,5.3859,5.2471,5.3326,647043,0
2009-12-21,5.3754,5.4394,5.3219,5.4234,298354,0
2009-12-22,5.4394,5.5142,5.3539,5.4982,244031,0
2009-12-23,5.5356,5.605,5.4609,5.5782,199435,0
2009-12-24,5.5838,5.6105,5.5623,5.5998,71920,0
2009-12-28,5.5998,5.621,5.4769,5.5782,258139,0
2009-12-29,5.6157,5.6157,5.5035,5.5782,115113,0
2009-12-30,5.5731,5.6372,5.5248,5.6319,190040,0
2009-12-31,5.6319,5.7386,5.5412,5.5517,307160,0
2010-01-04,5.6319,5.7599,5.5568,5.7599,287706,0
2010-01-05,5.744,5.8348,5.6906,5.7814,351793,0
2010-01-06,5.7709,5.9417,5.7709,5.8829,304684,0
2010-01-07,5.8829,5.9097,5.7119,5.7762,393806,0
2010-01-08,5.744,5.8027,5.7173,5.7866,179818,0
2010-01-11,6.0326,6.0432,5.8562,5.899,338051,0
2010-01-12,5.8937,5.9576,5.7548,5.8081,265879,0
2010-01-13,5.8081,5.8455,5.6372,5.8294,232006,0
2010-01-14,5.8294,5.8508,5.7013,5.8027,219511,0
2010-01-15,5.8294,5.8294,5.7013,5.7333,246968,0
2010-01-19,5.7599,5.9899,5.744,5.9576,347208,0
2010-01-20,5.9045,5.9203,5.7762,5.8776,242143,0
2010-01-21,5.8937,5.8937,5.6906,5.7173,343963,0
2010-01-22,5.6959,5.8402,5.6105,5.621,290775,0
2010-01-25,5.6532,5.6959,5.3807,5.5731,332485,0
2010-01-26,5.5301,5.5838,5.3486,5.3539,177183,0
2010-01-27,5.3486,5.6157,5.3486,5.605,324645,0
2010-01-28,5.5998,5.6479,5.2631,5.4769,521289,0
2010-01-29,5.5035,5.5623,5.3754,5.3754,296414,0
2010-02-01,5.3754,5.4394,5.2898,5.3645,454493,0
2010-02-02,5.3645,5.5517,5.3434,5.4394,271060,0
2010-02-03,5.4448,5.5356,5.3434,5.4448,221218,0
2010-02-04,5.4182,5.4714,5.2096,5.2096,391269,0
2010-02-05,5.2096,5.2684,5.0227,5.2684,395415,0
2010-02-08,5.2898,5.3699,5.2203,5.2203,219691,0
2010-02-09,5.3059,5.4018,5.1455,5.2631,263639,0
2010-02-10,5.2257,5.3272,5.0762,5.2898,511970,0
2010-02-11,5.2898,5.4448,5.2044,5.4018,203556,0
2010-02-12,4.3976,5.1186,4.221,4.9265,4470583,0
2010-02-16,4.9479,5.0706,4.8784,4.9907,659333,0
2010-02-17,4.9319,5.0279,4.8463,4.8945,565775,0
2010-02-18,4.8678,4.9426,4.8089,4.9426,420661,0
2010-02-19,4.9426,5.0547,4.8837,4.9638,360713,0
2010-02-22,5.0015,5.1029,4.8997,5.092,372330,0
2010-02-23,4.8411,5.0974,4.8411,5.0334,533010,0
2010-02-24,5.0655,5.2471,5.0279,5.1937,446451,0
2010-02-25,5.1241,5.2149,5.092,5.1669,360534,0
2010-02-26,5.199,5.3005,5.199,5.2577,291445,0
2010-03-01,5.2684,5.3434,5.2631,5.3272,403998,0
2010-03-02,5.3219,5.3486,5.2684,5.3005,319693,0
2010-03-03,5.2792,5.3754,5.2684,5.3059,227467,0
2010-03-04,5.3326,5.3645,5.2631,5.3645,152737,0
2010-03-05,5.3754,5.5195,5.3326,5.4929,359341,0
2010-03-08,5.509,5.6372,5.4448,5.4823,242398,0
2010-03-09,5.4448,5.5035,5.4018,5.4769,222369,0
2010-03-10,5.4609,5.5412,5.4448,5.4876,197151,0
2010-03-11,5.4394,5.4823,5.3539,5.4555,422116,0
2010-03-12,5.4609,5.4876,5.4448,5.4769,323442,0
2010-03-15,5.4448,5.5998,5.4448,5.4929,278990,0
2010-03-16,5.4982,5.5142,5.4073,5.4876,600878,0
2010-03-17,5.5035,5.5838,5.4073,5.5412,415321,0
2010-03-18,5.5517,5.7333,5.4714,5.6746,424678,0
2010-03-19,5.7173,5.7173,5.4823,5.6638,811967,0
2010-03-22,5.605,5.7173,5.4073,5.7173,442076,0
2010-03-23,5.7013,5.7173,5.5944,5.7065,325157,0
2010-03-24,5.6479,5.7173,5.5412,5.6105,355606,0
2010-03-25,5.6319,5.8027,5.5889,5.6105,333332,0
2010-03-26,5.6157,5.6959,5.5676,5.6319,260237,0
2010-03-29,5.6638,5.7814,5.6267,5.7495,472734,0
2010-03-30,5.7173,5.7495,5.6372,5.6692,515091,0
2010-03-31,5.6424,5.7495,5.6157,5.6585,385131,0
2010-04-01,5.7013,5.744,5.6692,5.7279,269637,0
2010-04-05,5.7279,5.8402,5.6692,5.7709,386357,0
2010-04-06,5.7709,5.8508,5.7065,5.8455,343011,0
2010-04-07,5.8776,5.8776,5.7814,5.8241,406019,0
2010-04-08,5.8188,5.8562,5.7866,5.8348,352759,0
2010-04-09,5.8188,5.9256,5.7975,5.8723,320759,0
2010-04-12,5.8937,6.0326,5.8616,5.8937,399805,0
2010-04-13,5.8723,5.8829,5.7709,5.8508,469787,0
2010-04-14,5.8723,5.8829,5.7599,5.8562,633706,0
2010-04-15,5.8668,6.086,5.7814,6.0699,584574,0
2010-04-16,6.0751,6.0751,5.8884,5.9576,440204,0
2010-04-19,5.9151,5.9576,5.8133,5.8937,234660,0
2010-04-20,5.9364,6.0059,5.8723,6.0059,183156,0
2010-04-21,6.0059,6.0379,5.9311,6.0273,274510,0
2010-04-22,5.9525,5.9525,5.8668,5.9472,233562,0
2010-04-23,5.9716,6.1458,5.9553,6.1458,329172,0
2010-04-26,6.1178,6.1983,6.0593,6.0593,201177,0
2010-04-27,6.0379,6.0912,5.9045,5.9256,208624,0
2010-04-28,5.9417,5.9576,5.7975,5.8133,227214,0
2010-04-29,5.8616,5.9736,5.8294,5.9685,218319,0
2010-04-30,5.9576,5.9843,5.7866,5.792,234059,0
2010-05-03,5.8133,5.8402,5.6692,5.6906,470861,0
2010-05-04,5.6157,5.6157,5.4502,5.5142,417110,0
2010-05-05,5.4018,5.5035,5.2363,5.4018,426190,0
2010-05-06,5.3807,5.3914,2.7893,5.1082,823786,0
2010-05-07,5.06,5.2096,4.8357,5.0813,741700,0
2010-05-10,5.1721,5.2312,4.9961,5.0495,825718,0
2010-05-11,5.012,5.1669,4.9692,5.092,512811,0
2010-05-12,5.1186,5.2792,5.1186,5.199,497543,0
2010-05-13,5.199,5.2312,5.1241,5.1776,325870,0
2010-05-14,5.1563,5.1563,4.98,5.1029,387190,0
2010-05-17,5.1186,5.4448,4.9587,5.0655,1609064,0
2010-05-18,5.1029,5.1296,4.9587,4.98,603569,0
2010-05-19,4.953,5.0334,4.9158,4.9854,528198,0
2010-05-20,4.8945,4.9426,4.7181,4.7181,795161,0
2010-05-21,4.6434,4.8571,4.6327,4.7288,907201,0
2010-05-24,4.7022,4.8411,4.6274,4.8089,698972,0
2010-05-25,4.6806,4.7504,4.6218,4.7394,473709,0
2010-05-26,4.7768,4.7928,4.6007,4.6166,438679,0
2010-05-27,4.7181,4.8517,4.6806,4.8463,391720,0
2010-05-28,4.8357,4.8784,4.6594,4.7075,441445,0
2010-06-01,4.6486,4.7928,4.6058,4.6058,364696,0
2010-06-02,4.6218,4.8997,4.6218,4.8888,365358,0
2010-06-03,4.8837,5.1136,4.8837,5.0015,452337,0
2010-06-04,5.087,5.1241,4.7447,4.7608,626427,0
2010-06-07,4.7928,4.8678,4.67,4.6754,278158,0
2010-06-08,4.6858,4.7554,4.6007,4.7075,235620,0
2010-06-09,4.7608,4.7824,4.6007,4.6327,211125,0
2010-06-10,4.7075,4.7344,4.6111,4.7235,357393,0
2010-06-11,4.6858,4.905,4.6218,4.905,302419,0
2010-06-14,4.9265,5.012,4.8036,4.8195,267291,0
2010-06-15,4.8463,4.9638,4.8195,4.9371,269157,0
2010-06-16,4.9103,4.9907,4.8357,4.9103,162983,0
2010-06-17,4.9103,4.953,4.8517,4.8678,315616,0
2010-06-18,4.905,5.044,4.8622,5.0279,597680,0
2010-06-21,5.092,5.1296,4.8517,4.8571,281586,0
2010-06-22,4.8888,5.0173,4.8784,4.8837,317058,0
2010-06-23,4.8678,4.9211,4.7983,4.8195,292365,0
2010-06-24,4.7768,4.8888,4.7344,4.8463,519842,0
2010-06-25,4.8997,5.0813,4.8678,5.0813,930923,0
2010-06-28,5.06,5.1403,4.9961,5.0547,340437,0
2010-06-29,4.9854,4.9961,4.7663,4.7928,474408,0
2010-06-30,4.7572,5.0185,4.7572,4.9186,617779,0
2010-07-01,4.9103,4.9692,4.7181,4.9479,533667,0
2010-07-02,4.9745,4.98,4.8678,4.9319,351701,0
2010-07-06,5.0064,5.0813,4.8997,5.0173,557869,0
2010-07-07,5.0495,5.0547,4.9745,5.0227,448497,0
2010-07-08,5.0813,5.1186,5.0386,5.1082,459761,0
2010-07-09,5.1136,5.2684,5.0706,5.2524,506619,0
2010-07-12,5.2524,5.3059,5.183,5.2631,378169,0
2010-07-13,5.3166,5.4502,5.2631,5.4182,688812,0
2010-07-14,5.4234,5.4234,5.1455,5.183,421414,0
2010-07-15,5.1937,5.3486,5.1029,5.3112,631332,0
2010-07-16,5.2471,5.3272,5.1937,5.199,630542,0
2010-07-19,5.2149,5.2631,5.1347,5.2631,241343,0
2010-07-20,5.2044,5.4448,5.1937,5.4287,470547,0
2010-07-21,5.4502,5.4769,5.2257,5.2684,626234,0
2010-07-22,5.3592,5.4234,5.3059,5.3539,555845,0
2010-07-23,5.3166,5.4555,5.2898,5.4182,393104,0
2010-07-26,5.4182,5.4876,5.3914,5.4714,332034,0
2010-07-27,5.4876,5.6105,5.4663,5.5838,354365,0
2010-07-28,5.5889,5.6372,5.5301,5.5838,415984,0
2010-07-29,5.6372,5.6372,5.4555,5.5731,363562,0
2010-07-30,5.509,5.6157,5.5035,5.5889,499952,0
2010-08-02,5.6532,5.6638,5.5301,5.5412,478497,0
2010-08-03,5.5356,5.6479,5.5035,5.5301,574517,0
2010-08-04,5.5782,5.6638,5.5461,5.6479,613010,0
2010-08-05,5.5998,5.6157,5.5301,5.5623,381842,0
2010-08-06,5.5142,5.605,5.4394,5.5195,318694,0
2010-08-09,5.5782,5.5998,5.4876,5.5517,560018,0
2010-08-10,5.4182,5.4555,5.3382,5.3914,621961,0
2010-08-11,5.2738,5.2738,5.1669,5.2312,630343,0
2010-08-12,5.1296,5.2631,5.1186,5.2096,456141,0
2010-08-13,5.183,5.2096,5.087,5.1186,402629,0
2010-08-16,5.0762,5.1937,5.0547,5.1455,367606,0
2010-08-17,5.2096,5.2792,5.1883,5.2257,340761,0
2010-08-18,5.2149,5.3059,5.1455,5.2631,313560,0
2010-08-19,5.2577,5.3005,5.06,5.06,543086,0
2010-08-20,5.0706,5.1776,5.0334,5.151,317406,0
2010-08-23,5.1669,5.1776,5.0547,5.0547,281417,0
2010-08-24,5.0064,5.0547,4.9426,4.953,450371,0
2010-08-25,4.9158,5.044,4.873,5.0334,230170,0
2010-08-26,5.0386,5.1082,4.9211,4.9211,230883,0
2010-08-27,4.9692,5.044,4.9103,5.0227,320972,0
2010-08-30,4.9907,5.0064,4.905,4.905,340887,0
2010-08-31,4.8909,4.9796,4.8461,4.8795,530463,0
2010-09-01,4.9371,5.0015,4.9158,5.0015,546640,0
2010-09-02,4.98,5.06,4.98,5.0386,285332,0
2010-09-03,5.0762,5.092,5.0386,5.0706,385263,0
2010-09-07,5.0706,5.0762,4.9158,4.9265,364345,0
2010-09-08,4.9479,5.0655,4.9479,5.0495,278184,0
2010-09-09,5.1241,5.151,5.0706,5.1082,343543,0
2010-09-10,5.1082,5.1937,5.1082,5.1883,250734,0
2010-09-13,5.2096,5.3272,5.1721,5.3112,290021,0
2010-09-14,5.3112,5.3326,5.2312,5.2738,236040,0
2010-09-15,5.2471,5.2471,5.1136,5.1776,285948,0
2010-09-16,5.1563,5.2203,5.1296,5.1721,213874,0
2010-09-17,5.2312,5.2738,5.0813,5.2363,525364,0
2010-09-20,5.2312,5.3434,5.1883,5.3059,400347,0
2010-09-21,5.2845,5.3272,5.2096,5.2203,230869,0
2010-09-22,5.2149,5.2631,5.1455,5.1721,188763,0
2010-09-23,5.1563,5.2792,5.0974,5.1136,255540,0
2010-09-24,5.1937,5.3112,5.1776,5.3059,296623,0
2010-09-27,5.3219,5.3754,5.2417,5.2684,297549,0
2010-09-28,5.2631,5.3166,5.1618,5.3059,289965,0
2010-09-29,5.2738,5.3166,5.183,5.2312,406726,0
2010-09-30,5.274,5.4322,5.2522,5.3992,494011,0
2010-10-01,5.4182,5.4182,5.2952,5.3434,318570,0
2010-10-04,5.3434,5.3968,5.2631,5.3166,586853,0
2010-10-05,5.3807,5.5301,5.3219,5.4982,485023,0
2010-10-06,5.4929,5.5035,5.4555,5.4929,276930,0
2010-10-07,5.509,5.5517,5.3807,5.4073,215395,0
2010-10-08,5.4234,5.5461,5.3754,5.4929,321199,0
2010-10-11,5.4714,5.5035,5.4555,5.4769,171324,0
2010-10-12,5.4555,5.4769,5.3754,5.3968,313092,0
2010-10-13,5.4234,5.5412,5.3968,5.4555,427971,0
2010-10-14,5.434,5.5248,5.434,5.5142,282350,0
2010-10-15,5.5782,5.5782,5.3272,5.3539,519947,0
2010-10-18,5.3754,5.5461,5.3754,5.5461,224873,0
2010-10-19,5.4769,5.5623,5.4127,5.4714,315898,0
2010-10-20,5.5142,5.5731,5.4929,5.5568,247016,0
2010-10-21,5.5731,5.6105,5.4502,5.5248,273542,0
2010-10-22,5.5248,5.5782,5.434,5.4929,151572,0
2010-10-25,5.5248,5.5461,5.4823,5.5035,188936,0
2010-10-26,5.4929,5.5568,5.4823,5.5356,187952,0
2010-10-27,5.5142,5.5568,5.4609,5.5461,161700,0
2010-10-28,5.5568,5.5568,5.4127,5.4127,397063,0
2010-10-29,5.3853,5.4884,5.3798,5.4368,271060,0
2010-11-01,5.4769,5.5248,5.3539,5.3968,261805,0
2010-11-02,5.4502,5.6105,5.4394,5.6105,390869,0
2010-11-03,5.6319,5.7279,5.5517,5.7119,317877,0
2010-11-04,5.7599,5.8188,5.7279,5.8027,585534,0
2010-11-05,5.7762,5.8668,5.6854,5.8294,557465,0
2010-11-08,5.7173,5.8294,5.6692,5.7866,318851,0
2010-11-09,5.7762,5.8133,5.5998,5.6105,323870,0
2010-11-10,5.3326,5.4234,5.2471,5.4073,4410987,0
2010-11-11,5.3699,5.4929,5.3539,5.4609,874988,0
2010-11-12,5.4555,5.4929,5.3914,5.434,300023,0
2010-11-15,5.4502,5.4876,5.4182,5.434,299542,0
2010-11-16,5.3807,5.3807,5.1937,5.2738,791874,0
2010-11-17,5.2952,5.4448,5.2952,5.4448,554309,0
2010-11-18,5.4769,5.5568,5.3914,5.4502,609817,0
2010-11-19,5.4555,5.4555,5.3272,5.4394,312558,0
2010-11-22,5.4073,5.434,5.3326,5.3645,706862,0
2010-11-23,5.3166,5.3434,5.2471,5.2898,358805,0
2010-11-24,5.3486,5.4182,5.3005,5.3382,417899,0
2010-11-26,5.3219,5.4018,5.3219,5.3754,236599,0
2010-11-29,5.3326,5.4018,5.3059,5.3914,493794,0
2010-11-30,5.347,5.3857,5.3078,5.3302,480690,0
2010-12-01,5.3968,5.4502,5.3434,5.4182,585044,0
2010-12-02,5.4287,5.4448,5.3592,5.3807,591473,0
2010-12-03,5.3592,5.4018,5.3112,5.3434,529948,0
2010-12-06,5.3434,5.4234,5.3272,5.4182,451344,0
2010-12-07,5.4502,5.5035,5.4287,5.4929,570429,0
2010-12-08,5.5195,5.5676,5.4663,5.5676,397862,0
2010-12-09,5.5782,5.5782,5.509,5.5301,436485,0
2010-12-10,5.5461,5.6157,5.4769,5.6157,446916,0
2010-12-13,5.6157,5.6372,5.5623,5.5623,302305,0
2010-12-14,5.5568,5.605,5.4876,5.4982,473331,0
2010-12-15,5.434,5.5461,5.3434,5.4018,463293,0
2010-12-16,5.4213,5.492,5.3448,5.4155,344883,0
2010-12-17,5.4394,5.4929,5.3486,5.3968,536908,0
2010-12-20,5.3914,5.5301,5.3859,5.4982,514228,0
2010-12-21,5.5356,5.5998,5.5035,5.5461,292012,0
2010-12-22,5.5998,5.744,5.5731,5.6692,575760,0
2010-12-23,5.6585,5.744,5.6105,5.621,252530,0
2010-12-27,5.6267,5.7065,5.4394,5.5035,294716,0
2010-12-28,5.5195,5.6157,5.4876,5.5838,338558,0
2010-12-29,5.5862,5.6585,5.5694,5.6306,253075,0
2010-12-30,5.6361,5.7194,5.5527,5.6083,649091,0
2010-12-31,5.6982,5.7157,5.5169,5.5346,466384,0
2011-01-03,5.6319,5.7333,5.6105,5.7119,470905,0
2011-01-04,5.7386,5.7599,5.5889,5.7599,719749,0
2011-01-05,5.7599,5.8241,5.7119,5.8027,497544,0
2011-01-06,5.7762,5.8402,5.7333,5.792,446751,0
2011-01-07,5.8188,5.8241,5.7013,5.7762,327347,0
2011-01-10,5.7279,5.8241,5.7065,5.7762,792773,0
2011-01-11,5.7814,5.7814,5.605,5.6585,844701,0
2011-01-12,5.6854,5.7866,5.6585,5.7548,617232,0
2011-01-13,5.7386,5.792,5.7013,5.744,410893,0
2011-01-14,5.744,5.8027,5.6746,5.7709,338733,0
2011-01-18,5.7386,5.7709,5.6906,5.7225,370283,0
2011-01-19,5.6906,5.7013,5.5301,5.5944,454578,0
2011-01-20,5.5568,5.6105,5.5461,5.5676,609165,0
2011-01-21,5.5944,5.6319,5.5676,5.6105,380111,0
2011-01-24,5.6267,5.7333,5.6157,5.6692,477559,0
2011-01-25,5.6638,5.7709,5.6638,5.7599,432834,0
2011-01-26,5.7709,5.8723,5.7386,5.7709,461262,0
2011-01-27,5.792,5.8294,5.7013,5.7866,366532,0
2011-01-28,5.7814,5.8348,5.621,5.621,710199,0
2011-01-31,5.6515,5.6515,5.5523,5.6108,604822,0
2011-02-01,5.6532,5.6906,5.5623,5.6854,510839,0
2011-02-02,5.6854,5.8081,5.6424,5.7814,416270,0
2011-02-03,5.7654,5.8562,5.6479,5.6799,666998,0
2011-02-04,5.6585,5.7386,5.6319,5.7279,316942,0
2011-02-07,5.7119,5.7975,5.7119,5.7866,243760,0
2011-02-08,5.792,5.8562,5.7495,5.8455,490655,0
2011-02-09,5.8562,5.8562,5.7762,5.7975,348693,0
2011-02-10,5.7709,5.8348,5.6746,5.6854,545251,0
2011-02-11,5.6746,5.7386,5.6157,5.7225,594117,0
2011-02-14,5.7225,5.7599,5.6906,5.7225,233761,0
2011-02-15,5.7013,5.8455,5.6746,5.8402,407141,0
2011-02-16,5.8455,5.8562,5.744,5.8562,420754,0
2011-02-18,5.8455,5.8723,5.792,5.8562,201766,0
2011-02-22,5.8027,5.8723,5.7386,5.8402,394548,0
2011-02-23,5.8455,5.8668,5.7173,5.7173,367884,0
2011-02-24,5.7173,5.8188,5.6692,5.7762,272144,0
2011-02-25,5.8133,5.8668,5.7709,5.8616,246530,0
2011-02-28,5.87,5.9088,5.8199,5.9088,309335,0
2011-03-01,5.9117,5.9224,5.7209,5.7209,340176,0
2011-03-02,5.7373,5.8514,5.7155,5.8243,394451,0
2011-03-03,5.8352,5.9553,5.8189,5.9334,393739,0
2011-03-04,5.9878,6.1729,5.9606,6.0912,967509,0
2011-03-07,6.1608,6.1608,6.0112,6.0912,538657,0
2011-03-08,6.1184,6.2602,6.0423,6.1621,464054,0
2011-03-09,6.1458,6.1839,5.917,6.0749,1431669,0
2011-03-10,6.0149,6.0366,5.8786,5.9933,521836,0
2011-03-11,5.9386,6.0259,5.9386,5.9878,299054,0
2011-03-14,5.9224,5.9386,5.8463,5.8626,471571,0
2011-03-15,5.8189,5.9386,5.6717,5.792,368410,0
2011-03-16,5.7698,5.8407,5.6008,5.7045,956636,0
2011-03-17,5.7976,5.7976,5.6585,5.6861,179925,0
2011-03-18,5.7373,5.8571,5.6989,5.8571,444223,0
2011-03-21,5.8679,5.9334,5.7754,5.8843,327233,0
2011-03-22,5.8463,5.8786,5.7754,5.8514,165640,0
2011-03-23,5.8243,5.8952,5.8026,5.8514,220596,0
2011-03-24,5.906,5.9494,5.8626,5.9117,192074,0
2011-03-25,5.9658,6.0041,5.9279,5.9988,325652,0
2011-03-28,6.0314,6.0749,5.9386,5.9444,296504,0
2011-03-29,5.9878,5.9933,5.9117,5.9494,210465,0
2011-03-30,5.9824,6.1022,5.9553,6.0806,411616,0
2011-03-31,6.0665,6.0721,5.9905,5.9905,1274209,0
2011-04-01,5.9988,6.1241,5.9988,6.1075,377021,0
2011-04-04,6.0912,6.1458,6.0588,6.1297,344607,0
2011-04-05,6.1036,6.1759,6.0813,6.1205,293577,0
2011-04-06,6.1676,6.1893,6.0695,6.1893,371363,0
2011-04-07,6.1815,6.2594,6.1091,6.1205,261052,0
2011-04-08,6.1676,6.1893,5.9878,5.9988,244635,0
2011-04-11,5.9988,6.0149,5.6337,5.6337,1451096,0
2011-04-12,5.7863,5.7863,5.4635,5.5194,1545632,0
2011-04-13,5.5627,5.6008,5.5029,5.5954,925477,0
2011-04-14,5.6117,5.6228,5.5356,5.5794,275634,0
2011-04-15,5.6228,5.6445,5.5682,5.6281,300004,0
2011-04-18,5.5574,5.5847,5.5084,5.5464,341443,0
2011-04-19,5.5464,5.5682,5.481,5.4975,327397,0
2011-04-20,5.5903,5.6117,5.5247,5.5412,301302,0
2011-04-21,5.5847,5.5847,5.5029,5.5412,464130,0
2011-04-25,5.5412,5.6117,5.5412,5.5847,206532,0
2011-04-26,5.614,5.6529,5.6083,5.6474,470689,0
2011-04-27,5.6936,5.8786,5.6663,5.7264,712029,0
2011-04-28,5.7425,5.8952,5.7425,5.8571,715555,0
2011-04-29,5.8794,5.9494,5.8328,5.8561,622261,0
2011-05-02,5.9334,5.9553,5.792,5.792,370292,0
2011-05-03,5.7863,5.8199,5.7365,5.792,273208,0
2011-05-04,5.7697,5.87,5.6976,5.7308,392655,0
2011-05-05,5.6641,5.7418,5.6194,5.6529,400218,0
2011-05-06,5.7976,5.9145,5.6919,5.7194,421828,0
2011-05-09,5.614,5.7697,5.5583,5.6919,630472,0
2011-05-10,5.7308,5.8199,5.6696,5.7754,569666,0
2011-05-11,5.7697,5.92,5.7194,5.7754,474204,0
2011-05-12,5.7588,5.8864,5.7308,5.8474,388479,0
2011-05-13,5.842,5.9145,5.7697,5.7976,223126,0
2011-05-16,5.7754,5.8642,5.7308,5.7588,340902,0
2011-05-17,5.8142,5.8365,5.7308,5.7697,244941,0
2011-05-18,5.8087,5.8978,5.7365,5.8642,544865,0
2011-05-19,5.9255,5.9646,5.8199,5.8533,624138,0
2011-05-20,5.8474,5.8753,5.7641,5.7754,338073,0
2011-05-23,5.7365,5.8365,5.7365,5.7697,265035,0
2011-05-24,5.7976,5.842,5.7807,5.792,371952,0
2011-05-25,5.7641,5.881,5.7418,5.8365,351756,0
2011-05-26,5.831,5.9311,5.8142,5.9311,454437,0
2011-05-27,5.9479,5.981,5.92,5.9533,158134,0
2011-05-31,6.1337,6.208,5.9508,6.0937,753353,0
2011-06-01,6.0924,6.0924,5.8642,5.8978,518283,0
2011-06-02,5.92,5.9533,5.7697,5.9145,443952,0
2011-06-03,5.8199,5.8533,5.7308,5.7529,633808,0
2011-06-06,5.7641,5.9145,5.7028,5.7028,551049,0
2011-06-07,5.7641,5.8864,5.7588,5.7588,400931,0
2011-06-08,5.7588,5.9032,5.7194,5.8588,514518,0
2011-06-09,5.9145,6.0257,5.8922,5.942,495794,0
2011-06-10,5.9311,5.9757,5.7308,5.7308,399671,0
2011-06-13,5.7194,5.8365,5.7142,5.792,194778,0
2011-06-14,5.8588,5.8978,5.7588,5.8753,364711,0
2011-06-15,5.8142,5.942,5.7253,5.7641,381113,0
2011-06-16,5.7626,5.8138,5.7167,5.751,363786,0
2011-06-17,5.7807,5.8087,5.6807,5.7194,499341,0
2011-06-20,5.7194,5.8142,5.7194,5.7641,365448,0
2011-06-21,5.8031,5.8087,5.7253,5.7697,367614,0
2011-06-22,5.7365,5.8031,5.6641,5.6641,298850,0
2011-06-23,5.6418,5.7641,5.603,5.7308,525437,0
2011-06-24,5.7641,5.8031,5.6194,5.7308,926549,0
2011-06-27,5.7308,5.8642,5.6474,5.8365,503003,0
2011-06-28,5.8753,5.92,5.7365,5.7641,370596,0
2011-06-29,5.831,5.831,5.6529,5.7697,271365,0
2011-06-30,5.7976,5.8794,5.7802,5.8561,313680,0
2011-07-01,5.8642,5.9533,5.8253,5.87,298112,0
2011-07-05,5.8978,5.9699,5.8087,5.8753,240916,0
2011-07-06,5.8767,5.9568,5.8251,5.9166,360534,0
2011-07-07,5.9852,6.031,5.9051,6.0079,455054,0
2011-07-08,5.9909,6.0594,5.9451,5.9795,295869,0
2011-07-11,5.942,5.981,5.8474,5.8753,268673,0
2011-07-12,5.8708,5.9682,5.8251,5.8251,313527,0
2011-07-13,5.87,5.9255,5.8142,5.831,238827,0
2011-07-14,5.842,5.8753,5.7194,5.7976,352501,0
2011-07-15,5.8031,5.8588,5.7308,5.7474,276925,0
2011-07-18,5.7474,5.8142,5.6474,5.6641,292704,0
2011-07-19,5.7224,5.8197,5.6823,5.8024,246912,0
2011-07-20,5.8142,5.842,5.7418,5.7529,266831,0
2011-07-21,5.7641,5.9145,5.7641,5.8533,403190,0
2011-07-22,5.8708,5.9166,5.8197,5.8477,1090491,0
2011-07-25,5.7807,5.842,5.7365,5.7697,296273,0
2011-07-26,5.7626,5.8081,5.7282,5.7396,238416,0
2011-07-27,5.6641,5.6807,5.4415,5.4635,938444,0
2011-07-28,5.4939,5.5567,5.3683,5.3913,562472,0
2011-07-29,5.33,5.3651,5.149,5.2307,1319373,0
2011-08-01,5.3302,5.4693,5.2579,5.3914,559536,0
2011-08-02,5.3741,5.3853,5.2484,5.2484,471250,0
2011-08-03,5.2745,5.3857,5.2298,5.3244,750487,0
2011-08-04,5.2714,5.317,5.0371,5.0486,676773,0
2011-08-05,5.2316,5.334,4.8999,5.2142,1180681,0
2011-08-08,4.8944,5.1571,4.7346,4.7346,1518704,0
2011-08-09,5.5054,5.5054,4.5172,5.1685,1185224,0
2011-08-10,5.0258,5.1627,4.7401,4.7515,1041785,0
2011-08-11,4.7572,5.1342,4.7515,5.043,910528,0
2011-08-12,5.0828,5.1913,5.0141,5.1513,561190,0
2011-08-15,5.2427,5.2998,5.2256,5.2714,205744,0
2011-08-16,5.2142,5.2714,5.1455,5.2026,342195,0
2011-08-17,5.2368,5.3455,5.1856,5.2484,346020,0
2011-08-18,5.1513,5.2084,4.9972,5.043,461848,0
2011-08-19,4.9458,5.1571,4.94,4.9515,263315,0
2011-08-22,5.0828,5.0828,4.8771,4.9113,303698,0
2011-08-23,4.94,5.2484,4.9113,5.2316,763876,0
2011-08-24,5.2484,5.357,5.1228,5.2427,311071,0
2011-08-25,5.3513,5.3626,5.0882,5.1228,249292,0
2011-08-26,5.0941,5.2368,5.0028,5.1056,411209,0
2011-08-29,5.1741,5.4084,5.1455,5.4026,447262,0
2011-08-30,5.3626,5.3913,5.2541,5.3626,358416,0
2011-08-31,5.3885,5.4704,5.3359,5.4236,626841,0
2011-09-01,5.4141,5.4596,5.197,5.2368,338170,0
2011-09-02,5.1664,5.1956,5.0381,5.0553,206967,0
2011-09-06,4.8602,5.0371,4.8602,5.02,441582,0
2011-09-07,5.0882,5.2998,5.0657,5.2427,676762,0
2011-09-08,5.2026,5.2368,5.0828,5.1056,355251,0
2011-09-09,5.0657,5.1172,4.9458,5.06,332489,0
2011-09-12,4.9972,5.1513,4.9113,5.0828,396240,0
2011-09-13,5.1056,5.2541,5.06,5.2199,255196,0
2011-09-14,5.2941,5.3455,5.1455,5.2826,380272,0
2011-09-15,5.4425,5.4425,5.2599,5.3455,258120,0
2011-09-16,5.3455,5.4541,5.2941,5.357,421642,0
2011-09-19,5.2256,5.317,5.1513,5.2427,208777,0
2011-09-20,5.3227,5.3513,5.1856,5.1856,219106,0
2011-09-21,5.1856,5.2885,4.9743,4.9914,406813,0
2011-09-22,4.9858,5.0882,4.8657,4.9286,442894,0
2011-09-23,4.9286,5.02,4.8657,4.94,353886,0
2011-09-26,4.9858,5.0999,4.8999,5.0882,378788,0
2011-09-27,5.2084,5.3455,5.1455,5.2026,553588,0
2011-09-28,5.2026,5.3055,4.9229,4.9229,384919,0
2011-09-29,5.054,5.1797,4.8944,5.1627,612728,0
2011-09-30,5.0748,5.1283,4.8599,4.8656,420268,0
2011-10-03,4.8602,5.0141,4.6828,4.6828,627856,0
2011-10-04,4.6544,4.8486,4.4488,4.8258,1092210,0
2011-10-05,4.8216,4.9502,4.7867,4.8801,415684,0
2011-10-06,4.8801,5.0729,4.7923,5.0553,393704,0
2011-10-07,5.0716,5.0716,4.8885,4.9113,259109,0
2011-10-10,5.02,5.1627,5.0141,5.1571,346962,0
2011-10-11,5.1342,5.2199,5.0882,5.1913,349317,0
2011-10-12,5.2427,5.3853,5.2026,5.3455,447311,0
2011-10-13,5.3396,5.3455,5.1913,5.3112,342886,0
2011-10-14,5.3741,5.4769,5.2826,5.4655,423828,0
2011-10-17,5.4368,5.4541,5.2599,5.2826,385432,0
2011-10-18,5.2541,5.4655,5.2541,5.4084,506848,0
2011-10-19,5.4026,5.4541,5.2427,5.2599,410866,0
2011-10-20,5.277,5.317,5.1685,5.2368,298457,0
2011-10-21,5.3417,5.3417,5.1721,5.2833,524842,0
2011-10-24,5.3055,5.4884,5.2885,5.4769,394647,0
2011-10-25,5.418,5.4469,5.3067,5.33,260264,0
2011-10-26,5.4195,5.4541,5.3227,5.4195,398404,0
2011-10-27,5.5054,5.7167,5.5054,5.6938,741968,0
2011-10-28,5.6924,5.7566,5.6341,5.6865,594195,0
2011-10-31,5.5762,5.6777,5.5226,5.5284,401982,0
2011-11-01,5.3767,5.4527,5.1664,5.3711,599306,0
2011-11-02,5.4026,5.5454,5.4026,5.5339,408624,0
2011-11-03,5.6108,5.71,5.4295,5.7041,656237,0
2011-11-04,5.5406,5.669,5.5054,5.6223,399524,0
2011-11-07,5.5931,5.6633,5.4704,5.5112,546020,0
2011-11-08,5.5523,5.5697,5.4354,5.5054,420533,0
2011-11-09,5.3828,5.4527,5.26,5.2658,498868,0
2011-11-10,5.3651,5.3711,5.2483,5.2833,744931,0
2011-11-11,5.3241,5.4645,5.3067,5.4585,432943,0
2011-11-14,5.4527,5.5054,5.3477,5.4003,371411,0
2011-11-15,5.3651,5.5169,5.3651,5.4936,272884,0
2011-11-16,5.4469,5.5054,5.3535,5.3711,371716,0
2011-11-17,5.3767,5.4119,5.2716,5.3241,416582,0
2011-11-18,5.3828,5.418,5.2833,5.3767,236813,0
2011-11-21,5.2716,5.33,5.2307,5.2833,275946,0
2011-11-22,5.3241,5.3592,5.2132,5.2132,263060,0
2011-11-23,5.1899,5.2015,5.0381,5.0612,472663,0
2011-11-25,5.0553,5.1079,5.0028,5.0028,187546,0
2011-11-28,5.1783,5.2424,5.1079,5.1899,424437,0
2011-11-29,5.2483,5.3241,5.1372,5.1839,310977,0
2011-11-30,5.3143,5.5216,5.3143,5.5154,749032,0
2011-12-01,5.4936,5.5406,5.4119,5.4585,356777,0
2011-12-02,5.5461,5.5756,5.441,5.4936,305503,0
2011-12-05,5.5756,5.6223,5.5054,5.5406,319877,0
2011-12-06,5.5406,5.6046,5.4936,5.5639,226078,0
2011-12-07,5.5169,5.6046,5.4645,5.558,242956,0
2011-12-08,5.5169,5.5523,5.3828,5.3885,318451,0
2011-12-09,5.418,5.5289,5.4119,5.4645,370453,0
2011-12-12,5.4003,5.4119,5.3184,5.3592,523693,0
2011-12-13,5.4236,5.5697,5.3767,5.4062,350816,0
2011-12-14,5.4527,5.5229,5.3592,5.4527,376100,0
2011-12-15,5.5229,5.5229,5.4354,5.5229,326063,0
2011-12-16,5.5697,5.5697,5.4527,5.4821,536587,0
2011-12-19,5.5406,5.5461,5.3828,5.4354,405763,0
2011-12-20,5.4585,5.6341,5.4585,5.6163,333050,0
2011-12-21,5.6163,5.6515,5.5289,5.6399,275874,0
2011-12-22,5.6633,5.669,5.558,5.5813,213039,0
2011-12-23,5.6163,5.6515,5.5872,5.6163,124042,0
2011-12-27,5.6046,5.6341,5.5406,5.6046,282801,0
2011-12-28,5.6108,5.6163,5.5169,5.5289,186894,0
2011-12-29,5.558,5.5697,5.488,5.4996,237257,0
2011-12-30,5.5033,5.5766,5.479,5.5154,310687,0
2012-01-03,5.6515,5.6807,5.6046,5.6163,334139,0
2012-01-04,5.5756,5.669,5.5639,5.6341,790834,0
2012-01-05,5.6163,5.6924,5.5346,5.6865,212720,0
2012-01-06,5.6982,5.7217,5.6223,5.6982,316782,0
2012-01-09,5.7451,5.7508,5.6807,5.7391,1119736,0
2012-01-10,5.786,5.9438,5.7566,5.9438,793216,0
2012-01-11,5.8911,6.0548,5.8443,5.9673,602893,0
2012-01-12,5.9613,6.0489,5.8677,5.8911,423552,0
2012-01-13,5.8443,5.8855,5.792,5.8091,290725,0
2012-01-17,5.8747,5.8808,5.7611,5.7611,411667,0
2012-01-18,5.786,5.9379,5.7451,5.932,350106,0
2012-01-19,5.932,5.9905,5.8504,5.9905,412010,0
2012-01-20,5.6108,5.6982,5.5989,5.6807,3764410,0
2012-01-23,5.6749,5.7041,5.6108,5.6633,1405975,0
2012-01-24,5.6399,5.669,5.6046,5.6223,626486,0
2012-01-25,5.6457,5.6633,5.5639,5.628,588210,0
2012-01-26,5.6457,5.6633,5.5931,5.6046,677658,0
2012-01-27,5.6108,5.786,5.6046,5.6399,1486305,0
2012-01-30,5.628,5.6399,5.558,5.5697,582331,0
2012-01-31,5.6062,5.6716,5.5702,5.5702,850787,0
2012-02-01,5.6457,5.7275,5.6163,5.7041,876644,0
2012-02-02,5.7391,5.8504,5.7041,5.8091,1463255,0
2012-02-03,6.0955,6.3819,6.0899,6.3703,3414091,0
2012-02-06,6.3294,6.3412,6.1482,6.1891,1040564,0
2012-02-07,6.227,6.2689,6.1555,6.2033,667849,0
2012-02-08,6.2088,6.2628,6.173,6.2628,978454,0
2012-02-09,6.2806,6.3046,6.1912,6.2033,377001,0
2012-02-10,6.1482,6.1891,6.0022,6.1015,1094665,0
2012-02-13,6.1249,6.1601,6.0899,6.1074,583673,0
2012-02-14,6.1015,6.1249,5.9673,6.0314,598899,0
2012-02-15,6.0839,6.0955,5.9613,5.9789,438700,0
2012-02-16,5.9845,6.0899,5.932,6.0839,992313,0
2012-02-17,6.1197,6.173,6.0836,6.1074,527160,0
2012-02-21,6.1367,6.1776,6.0256,6.1015,616551,0
2012-02-22,6.1431,6.1431,6.0238,6.036,431714,0
2012-02-23,6.0431,6.1307,6.0256,6.1249,529304,0
2012-02-24,6.1375,6.1431,6.0599,6.0896,284132,0
2012-02-27,6.0197,6.1307,6.0197,6.1192,284069,0
2012-02-28,6.1482,6.1601,6.0899,6.1307,711473,0
2012-02-29,6.2294,6.2661,6.0341,6.0341,1388590,0
2012-03-01,6.1791,6.3763,6.1375,6.2033,1194955,0
2012-03-02,6.1672,6.2391,6.1074,6.1074,986507,0
2012-03-05,6.1375,6.2508,6.0778,6.2508,719163,0
2012-03-06,6.2211,6.3225,6.0836,6.0955,1231644,0
2012-03-07,6.1074,6.3763,6.1074,6.3763,748801,0
2012-03-08,6.382,6.4896,6.3284,6.4002,861529,0
2012-03-09,6.412,6.5673,6.3763,6.4539,729871,0
2012-03-12,6.4597,6.5074,6.3941,6.4063,479045,0
2012-03-13,6.412,6.5314,6.3941,6.5255,583010,0
2012-03-14,6.5195,6.5314,6.3583,6.4002,516425,0
2012-03-15,6.4478,6.4956,6.3403,6.3941,496955,0
2012-03-16,6.4063,6.4241,6.2806,6.2866,884965,0
2012-03-19,6.2925,6.5074,6.2925,6.4421,532120,0
2012-03-20,6.3941,6.4718,6.3643,6.4421,430834,0
2012-03-21,6.4421,6.5434,6.3881,6.4956,460620,0
2012-03-22,6.4478,6.4718,6.3941,6.4539,505582,0
2012-03-23,6.43,6.6149,6.4181,6.5971,725014,0
2012-03-26,6.645,6.7343,6.5971,6.7223,701820,0
2012-03-27,6.7104,6.7343,6.5673,6.5733,389738,0
2012-03-28,6.5971,6.6149,6.4655,6.4837,752672,0
2012-03-29,6.4241,6.5434,6.4063,6.4956,462087,0
2012-03-30,6.4367,6.6565,6.4367,6.6137,803817,0
2012-04-02,6.5912,6.657,6.5852,6.6389,417400,0
2012-04-03,6.6508,6.6809,6.5852,6.6149,409193,0
2012-04-04,6.5651,6.6259,6.5465,6.6198,442118,0
2012-04-05,6.5955,6.6565,6.5711,6.6322,267079,0
2012-04-09,6.5971,6.6209,6.5255,6.5434,445987,0
2012-04-10,6.5615,6.609,6.4063,6.4361,530522,0
2012-04-11,6.5673,6.6269,6.5074,6.5314,554091,0
2012-04-12,6.5673,6.6269,6.5373,6.5615,483354,0
2012-04-13,6.5554,6.609,6.4837,6.5733,744503,0
2012-04-16,6.6389,6.657,6.5733,6.6033,570787,0
2012-04-17,6.6871,6.7723,6.6625,6.681,597959,0
2012-04-18,6.6927,6.7462,6.645,6.6508,663822,0
2012-04-19,6.6746,6.7165,6.5733,6.5971,897083,0
2012-04-20,6.6746,6.6927,6.5792,6.6209,616030,0
2012-04-23,6.5733,6.5971,6.5373,6.5554,440507,0
2012-04-24,6.5792,6.6868,6.5792,6.6688,366782,0
2012-04-25,6.7767,6.7767,6.6688,6.7223,520688,0
2012-04-26,6.7524,6.8661,6.7286,6.8062,1104701,0
2012-04-27,6.8638,6.876,6.8152,6.8638,686453,0
2012-04-30,6.894,6.9739,6.797,6.8152,491155,0
2012-05-01,6.8335,6.8818,6.7174,6.7237,430600,0
2012-05-02,6.7165,6.8595,6.7165,6.8235,490732,0
2012-05-03,6.8574,6.9186,6.7237,6.7421,620811,0
2012-05-04,6.7786,6.8271,6.6991,6.7174,673264,0
2012-05-07,6.7223,6.9077,6.7223,6.8661,415796,0
2012-05-08,6.8181,6.8661,6.7405,6.8423,656442,0
2012-05-09,6.8091,6.8517,6.51,6.5526,1080509,0
2012-05-10,6.6137,6.7356,6.5344,6.6381,630854,0
2012-05-11,6.6322,6.6991,6.5955,6.6259,439969,0
2012-05-14,6.5711,6.7421,6.5711,6.6198,697478,0
2012-05-15,6.6442,6.8025,6.5893,6.6746,803060,0
2012-05-16,6.7421,6.8152,6.5955,6.6625,657065,0
2012-05-17,6.7237,6.7237,6.5162,6.5526,518847,0
2012-05-18,6.5955,6.5955,6.1135,6.2294,1325212,0
2012-05-21,6.272,6.3209,6.0768,6.3088,761840,0
2012-05-22,6.2841,6.6746,6.272,6.3696,734793,0
2012-05-23,6.3147,6.4915,6.2538,6.4793,667651,0
2012-05-24,6.5162,6.5162,6.3209,6.4124,317043,0
2012-05-25,6.4428,6.504,6.4124,6.4307,320519,0
2012-05-29,6.4977,6.5651,6.4124,6.4675,319181,0
2012-05-30,6.4247,6.4854,6.4002,6.4612,352281,0
2012-05-31,6.4489,6.4733,6.3453,6.4428,409321,0
2012-06-01,6.3513,6.4124,6.2904,6.3636,486653,0
2012-06-04,6.3636,6.4002,6.2233,6.3088,428241,0
2012-06-05,6.2841,6.3758,6.2538,6.3453,272628,0
2012-06-06,6.3453,6.5403,6.3453,6.5403,387618,0
2012-06-07,6.6198,6.6503,6.5284,6.5587,377567,0
2012-06-08,6.5284,6.6625,6.5284,6.6198,374753,0
2012-06-11,6.6746,6.6927,6.5651,6.5711,480008,0
2012-06-12,6.6076,6.7421,6.5955,6.6322,603712,0
2012-06-13,6.6259,6.6991,6.4977,6.5222,495486,0
2012-06-14,6.5284,6.6746,6.5222,6.6746,235930,0
2012-06-15,6.6625,6.6871,6.5893,6.6076,574381,0
2012-06-18,6.5893,6.6198,6.5222,6.5773,321308,0
2012-06-19,6.6322,6.7786,6.5893,6.766,437391,0
2012-06-20,6.7723,6.7723,6.5832,6.6259,428430,0
2012-06-21,6.6198,6.6259,6.4247,6.4551,552889,0
2012-06-22,6.504,6.6322,6.4733,6.6259,742100,0
2012-06-25,6.5651,6.6259,6.5465,6.6076,206035,0
2012-06-26,6.6076,6.681,6.5893,6.5893,337465,0
2012-06-27,6.5773,6.8335,6.5773,6.7604,314848,0
2012-06-28,6.7906,6.8705,6.7478,6.8517,511623,0
2012-06-29,6.9128,6.9981,6.8638,6.9186,516377,0
2012-07-02,6.9071,7.059,6.8705,7.059,338030,0
2012-07-03,7.0406,7.0406,6.9128,6.9552,296798,0
2012-07-05,6.9438,7.0723,6.9251,6.9619,278750,0
2012-07-06,6.9071,6.9739,6.894,6.9071,299113,0
2012-07-09,6.9128,7.059,6.9005,6.9797,382242,0
2012-07-10,6.9981,7.0406,6.8818,6.9552,353761,0
2012-07-11,6.9797,7.0164,6.8638,6.8883,313101,0
2012-07-12,6.8335,6.9739,6.797,6.931,283285,0
2012-07-13,6.9487,7.0164,6.9372,6.9619,251864,0
2012-07-16,6.9739,6.9922,6.9071,6.9487,207824,0
2012-07-17,7.0098,7.0098,6.7356,6.8818,353113,0
2012-07-18,6.876,6.9487,6.8517,6.9372,365212,0
2012-07-19,6.9487,6.9797,6.8818,6.9251,254724,0
2012-07-20,6.894,6.894,6.821,6.8705,266150,0
2012-07-23,6.7841,6.8638,6.7292,6.8091,301499,0
2012-07-24,6.8517,6.8883,6.766,6.8335,273637,0
2012-07-25,6.8818,6.8818,6.797,6.8335,236437,0
2012-07-26,6.8638,6.9186,6.766,6.8025,286809,0
2012-07-27,6.8705,7.0465,6.8705,7.0098,422331,0
2012-07-30,6.8818,6.9552,6.8152,6.8705,433991,0
2012-07-31,6.8638,6.9739,6.8517,6.8517,482155,0
2012-08-01,6.8705,7.0406,6.7421,6.7541,619205,0
2012-08-02,6.7237,7.0164,6.711,6.8517,462630,0
2012-08-03,6.8638,6.9251,6.6381,6.7054,1153495,0
2012-08-06,6.7237,6.8025,6.6686,6.7356,432122,0
2012-08-07,6.766,6.8025,6.7054,6.766,385122,0
2012-08-08,6.766,6.8335,6.7478,6.8091,265164,0
2012-08-09,6.8271,6.931,6.8271,6.9128,370418,0
2012-08-10,6.894,6.9922,6.876,6.9619,279951,0
2012-08-13,6.9739,6.9856,6.8395,6.931,391667,0
2012-08-14,6.9856,6.9981,6.9186,6.931,402371,0
2012-08-15,6.8254,7.0113,6.8254,6.9747,254746,0
2012-08-16,6.9937,7.087,6.9558,7.0371,271725,0
2012-08-17,7.0179,7.0371,6.9558,7.0179,386857,0
2012-08-20,6.9805,7.0927,6.9747,7.0371,228915,0
2012-08-21,7.0489,7.1365,6.9937,7.0179,386549,0
2012-08-22,7.0113,7.0554,6.9438,6.9682,387990,0
2012-08-23,6.9747,7.0113,6.8688,6.9372,373738,0
2012-08-24,6.9747,7.106,6.9495,7.0686,411774,0
2012-08-27,7.0927,7.1179,7.0113,7.0371,366985,0
2012-08-28,7.0489,7.111,7.0179,7.0313,342199,0
2012-08-29,7.0371,7.1308,7.0371,7.111,306566,0
2012-08-30,7.1179,7.1179,6.987,6.9937,295788,0
2012-08-31,7.0246,7.0313,6.9495,6.9747,398104,0
2012-09-04,6.9937,7.0371,6.8688,6.9937,569539,0
2012-09-05,7.0179,7.0429,6.9495,6.9558,362347,0
2012-09-06,6.9805,7.106,6.9682,7.0995,491185,0
2012-09-07,7.1308,7.1365,7.0744,7.087,249159,0
2012-09-10,7.1308,7.1308,7.0554,7.0744,347647,0
2012-09-11,7.0995,7.1246,6.9372,6.9937,607458,0
2012-09-12,6.9994,7.1365,6.9994,7.1179,371650,0
2012-09-13,7.1365,7.1365,7.0179,7.111,486498,0
2012-09-14,7.1308,7.1929,7.1308,7.18,918628,0
2012-09-17,7.168,7.186,7.1308,7.186,282533,0
2012-09-18,7.2048,7.2048,6.9682,7.0113,573200,0
2012-09-19,7.0246,7.0927,6.987,7.0489,434971,0
2012-09-20,7.0371,7.0744,6.9937,7.0179,484535,0
2012-09-21,7.087,7.1365,7.0618,7.0995,634197,0
2012-09-24,7.0744,7.1308,7.0686,7.111,325046,0
2012-09-25,7.1553,7.168,7.0371,7.0618,536165,0
2012-09-26,7.0686,7.1365,6.9937,7.0113,303133,0
2012-09-27,7.0113,7.1427,6.9937,7.1179,430698,0
2012-09-28,6.8438,6.8931,6.7688,6.8624,2404070,0
2012-10-01,6.8804,6.9186,6.856,6.887,573895,0
2012-10-02,6.931,6.931,6.856,6.9063,451239,0
2012-10-03,6.9186,6.9186,6.8624,6.8804,387178,0
2012-10-04,6.9063,6.9128,6.8752,6.9128,287856,0
2012-10-05,6.9372,6.9372,6.8752,6.8931,378050,0
2012-10-08,6.9063,6.9186,6.8688,6.8931,327772,0
2012-10-09,6.8931,6.9063,6.7998,6.8062,359690,0
2012-10-10,6.7941,6.8804,6.7941,6.8126,304187,0
2012-10-11,6.8314,6.8688,6.8126,6.8314,257130,0
2012-10-12,6.8126,6.8314,6.7315,6.7379,270383,0
2012-10-15,6.744,6.7505,6.6256,6.6693,454205,0
2012-10-16,6.6693,6.8314,6.6693,6.8062,299220,0
2012-10-17,6.7568,6.856,6.7568,6.8254,209078,0
2012-10-18,6.8254,6.8378,6.7941,6.7998,171893,0
2012-10-19,6.744,6.7624,6.6442,6.7004,422422,0
2012-10-22,6.7132,6.8126,6.6506,6.7998,310608,0
2012-10-23,6.5756,6.7132,6.5382,6.5944,665244,0
2012-10-24,6.8931,6.931,6.6442,6.7315,448428,0
2012-10-25,6.7751,6.7998,6.7315,6.7877,356598,0
2012-10-26,6.8062,6.8062,6.7379,6.7751,237016,0
2012-10-31,6.8126,6.8438,6.7315,6.7315,754671,0
2012-11-01,6.7624,6.8804,6.7004,6.7004,547466,0
2012-11-02,6.2453,6.744,6.2453,6.6878,619038,0
2012-11-05,6.7132,6.7568,6.6131,6.663,392173,0
2012-11-06,6.6942,6.7688,6.557,6.6069,388868,0
2012-11-07,6.5696,6.638,6.3949,6.4823,600623,0
2012-11-08,6.4947,6.5509,6.2828,6.2828,637737,0
2012-11-09,6.2444,6.4425,5.938,6.4168,910710,0
2012-11-12,6.4231,6.5129,6.4231,6.4808,429102,0
2012-11-13,6.4296,6.6403,6.4296,6.5445,642107,0
2012-11-14,6.5445,6.6403,6.4487,6.468,1142915,0
2012-11-15,6.4425,6.468,6.3658,6.4168,751308,0
2012-11-16,6.4231,6.6594,6.385,6.634,710581,0
2012-11-19,6.6977,6.7742,6.6594,6.7742,331183,0
2012-11-20,6.7489,6.7808,6.634,6.6658,262764,0
2012-11-21,6.7104,6.8638,6.6722,6.7428,346684,0
2012-11-23,6.7681,6.8321,6.7104,6.7998,199630,0
2012-11-26,6.7998,6.8259,6.7165,6.7617,202360,0
2012-11-27,6.7681,6.8321,6.7428,6.787,266622,0
2012-11-28,6.7364,6.7998,6.6722,6.787,286483,0
2012-11-29,6.7998,6.9142,6.7742,6.8062,491046,0
2012-11-30,6.8386,6.8826,6.7808,6.8638,480950,0
2012-12-03,6.8826,6.8958,6.7681,6.8638,198057,0
2012-12-04,6.845,6.8574,6.7934,6.8321,180767,0
2012-12-05,6.8259,6.845,6.7364,6.7617,321210,0
2012-12-06,6.7617,6.7808,6.6851,6.7742,283588,0
2012-12-07,6.7742,6.7934,6.634,6.6722,341786,0
2012-12-10,6.6594,6.7489,6.6403,6.7229,209022,0
2012-12-11,6.7364,6.8321,6.704,6.7428,377376,0
2012-12-12,6.7364,6.7364,6.6467,6.7229,301147,0
2012-12-13,6.7104,6.7681,6.704,6.7489,188323,0
2012-12-14,6.7104,6.787,6.7104,6.7617,285541,0
2012-12-17,6.7617,6.8321,6.7165,6.8062,275982,0
2012-12-18,6.7998,6.9467,6.7742,6.9467,352695,0
2012-12-19,6.9467,7.1127,6.9467,7.0803,441492,0
2012-12-20,7.087,7.1509,7.0803,7.139,371975,0
2012-12-21,7.0238,7.2023,7.0164,7.0744,759853,0
2012-12-24,7.0489,7.189,6.9914,7.0686,132508,0
2012-12-26,7.0554,7.1195,6.9595,7.0098,207017,0
2012-12-27,7.0238,7.087,6.8321,6.941,238899,0
2012-12-28,6.8958,6.9783,6.8889,6.9467,195097,0
2012-12-31,6.9532,7.1195,6.8958,7.1067,410686,0
2013-01-02,7.2346,7.2793,7.1263,7.183,649737,0
2013-01-03,7.2023,7.2279,7.1195,7.1641,305567,0
2013-01-04,7.183,7.2724,7.1641,7.2465,297097,0
2013-01-07,7.3358,7.4965,7.3114,7.426,1713406,0
2013-01-08,7.4446,7.5089,7.374,7.4768,959081,0
2013-01-09,7.5279,7.5653,7.4768,7.5653,493427,0
2013-01-10,7.5653,7.6045,7.4199,7.4643,687110,0
2013-01-11,7.4768,7.4965,7.3678,7.4069,638670,0
2013-01-14,7.4132,7.5216,7.3809,7.4001,479084,0
2013-01-15,7.387,7.5653,7.387,7.4768,789452,0
2013-01-16,7.4768,7.585,7.4446,7.5464,373150,0
2013-01-17,7.5928,7.6045,7.4822,7.5464,475335,0
2013-01-18,7.5537,7.6045,7.5089,7.5788,469066,0
2013-01-22,7.6107,7.6242,7.5341,7.5788,622894,0
2013-01-23,7.5975,7.6617,7.5537,7.656,781394,0
2013-01-24,7.656,7.726,7.6359,7.6738,611922,0
2013-01-25,7.6617,7.7197,7.5653,7.6359,560423,0
2013-01-28,7.6674,7.6674,7.5653,7.5928,452378,0
2013-01-29,7.6107,7.7758,7.5725,7.7582,480181,0
2013-01-30,7.7438,7.7438,7.585,7.6107,596499,0
2013-01-31,7.6359,7.866,7.6295,7.8079,744402,0
2013-02-01,7.8079,7.8727,7.8024,7.8466,564325,0
2013-02-04,7.8217,7.8596,7.738,7.7438,433244,0
2013-02-05,7.7711,7.8466,7.7646,7.8217,457408,0
2013-02-06,7.8145,7.8337,7.7646,7.8337,428372,0
2013-02-07,7.8466,7.8529,7.7438,7.8282,370737,0
2013-02-08,7.8529,7.9496,7.7831,7.8916,346590,0
2013-02-11,7.924,7.9619,7.841,7.8466,303712,0
2013-02-12,7.8793,7.9678,7.8282,7.9429,376758,0
2013-02-13,7.9751,8.0454,7.8859,7.9876,406408,0
2013-02-14,7.9496,8.0833,7.9496,8.0775,370096,0
2013-02-15,8.0719,8.1098,7.8217,7.8529,719192,0
2013-02-19,7.8859,8.0141,7.8727,7.9429,682444,0
2013-02-20,7.9115,8.1343,7.904,7.904,596561,0
2013-02-21,7.904,7.9619,7.7646,7.8596,696350,0
2013-02-22,7.8859,7.9876,7.8282,7.9876,443797,0
2013-02-25,8.0381,8.0454,7.841,7.841,495322,0
2013-02-26,7.8466,7.904,7.738,7.8727,405949,0
2013-02-27,7.8727,8.0066,7.8596,7.9354,406358,0
2013-02-28,7.9496,8.0381,7.8793,8,447056,0
2013-03-01,7.9876,8.1727,7.8916,8.0719,964588,0
2013-03-04,8.0961,8.148,7.9942,8.1216,692899,0
2013-03-05,8.1803,8.2184,8.0833,8.1981,660741,0
2013-03-06,8.2354,8.2354,8.0645,8.1149,638503,0
2013-03-07,8.199,8.2253,8.0952,8.1548,704776,0
2013-03-08,7.8678,8.0627,7.8545,8.0371,8668702,0
2013-03-11,7.9917,8.0702,7.9595,8.0173,1464126,0
2013-03-12,7.9917,8.0437,7.9711,8.0116,913179,0
2013-03-13,8.0116,8.0306,7.9536,8.0041,679408,0
2013-03-14,8.0116,8.0627,7.9793,8.0512,713314,0
2013-03-15,8.0627,8.0627,7.986,7.9917,920443,0
2013-03-18,7.9595,8.0173,7.9536,7.9595,518894,0
2013-03-19,8.0041,8.0371,7.9214,7.9323,966510,0
2013-03-20,7.9471,7.9974,7.8743,7.9214,646957,0
2013-03-21,7.8999,7.9793,7.8999,7.9132,373867,0
2013-03-22,7.9214,7.9793,7.8942,7.9793,748739,0
2013-03-25,8.0116,8.0437,7.8678,7.9536,625269,0
2013-03-26,7.9595,8.0437,7.9132,8.0371,735453,0
2013-03-27,7.9917,8.0561,7.9214,8.0371,766679,0
2013-03-28,8.0561,8.0561,7.9471,7.9793,1613992,0
2013-04-01,7.9917,8.0041,7.8678,7.9536,497942,0
2013-04-02,7.9323,7.9793,7.8743,7.9536,654922,0
2013-04-03,7.9595,7.9636,7.7429,7.7574,664813,0
2013-04-04,7.7646,7.7821,7.5356,7.7108,1017922,0
2013-04-05,7.581,7.6931,7.5748,7.6721,419404,0
2013-04-08,7.6931,7.6931,7.6076,7.6787,596844,0
2013-04-09,7.6787,7.7429,7.6272,7.6272,717809,0
2013-04-10,7.6665,8.0437,7.6665,8.0437,1683724,0
2013-04-11,8.0627,8.0702,7.9595,8.0627,942742,0
2013-04-12,8.0306,8.0627,7.8809,7.9793,579797,0
2013-04-15,7.9387,7.986,7.6931,7.7044,865954,0
2013-04-16,7.7646,7.8809,7.7044,7.829,466143,0
2013-04-17,7.7758,7.8079,7.5552,7.6527,676552,0
2013-04-18,7.6858,7.8153,7.6665,7.7646,720051,0
2013-04-19,7.7821,7.8227,7.7317,7.8153,343830,0
2013-04-22,8.1216,8.2972,7.9974,8.2212,2425587,0
2013-04-23,8.2787,8.428,8.2467,8.3488,1720069,0
2013-04-24,8.4036,8.4602,8.3112,8.3808,1186166,0
2013-04-25,8.4411,8.5836,8.3958,8.4602,1307070,0
2013-04-26,8.4998,8.4998,8.2912,8.4664,1016201,0
2013-04-29,8.5577,8.6371,8.4792,8.6042,975704,0
2013-04-30,8.6568,8.6621,8.5711,8.6621,894092,0
2013-05-01,8.6816,8.6962,8.428,8.4411,1143774,0
2013-05-02,8.4602,8.5711,8.4532,8.4998,1006502,0
2013-05-03,8.7282,8.7536,8.5392,8.7345,1300282,0
2013-05-06,8.7601,8.7801,8.5525,8.6416,1166097,0
2013-05-07,8.6621,8.7144,8.5319,8.5437,1196796,0
2013-05-08,8.5437,8.7345,8.5069,8.6962,1093167,0
2013-05-09,8.7071,8.7801,8.6568,8.6962,956604,0
2013-05-10,8.7674,8.8085,8.6487,8.729,850825,0
2013-05-13,8.7409,8.7674,8.6612,8.7217,638048,0
2013-05-14,8.7619,8.8994,8.7536,8.7811,931310,0
2013-05-15,8.8085,8.8085,8.7144,8.7355,793013,0
2013-05-16,8.7217,8.8413,8.7217,8.7674,635494,0
2013-05-17,8.8285,8.8603,8.7536,8.8603,835128,0
2013-05-20,8.8413,8.9666,8.8285,8.9227,696105,0
2013-05-21,8.974,9.1146,8.8742,8.9339,880858,0
2013-05-22,8.9666,9.0466,8.7217,8.8002,927293,0
2013-05-23,8.7483,8.8603,8.6407,8.8413,750797,0
2013-05-24,8.8085,8.8658,8.7144,8.8603,508239,0
2013-05-28,8.9339,9.0671,8.8658,8.947,853660,0
2013-05-29,8.9302,8.9945,8.7483,8.8478,646812,0
2013-05-30,8.8478,9.2996,8.8213,9.1012,1858680,0
2013-05-31,9.0725,9.2149,8.8752,8.9088,845101,0
2013-06-03,8.947,9.0271,8.8085,9.0141,977041,0
2013-06-04,9.0671,9.1728,8.8556,8.988,1206676,0
2013-06-05,9.274,9.274,8.9386,8.9628,1093021,0
2013-06-06,8.9666,9.0671,8.8085,8.947,635377,0
2013-06-07,9.0141,9.0271,8.9544,8.9814,627181,0
2013-06-10,8.988,9.0001,8.8658,8.988,785610,0
2013-06-11,8.9339,8.947,8.8213,8.8556,661447,0
2013-06-12,8.9386,8.9386,8.6889,8.7144,800951,0
2013-06-13,8.7536,8.8947,8.7071,8.8947,536880,0
2013-06-14,8.9143,8.9544,8.8085,8.8994,453205,0
2013-06-17,8.9628,9.0402,8.8556,8.9302,514313,0
2013-06-18,8.9386,9.0001,8.8808,8.9666,653154,0
2013-06-19,9.0075,9.0075,8.8808,8.8994,440024,0
2013-06-20,8.8413,8.8413,8.6962,8.7811,769941,0
2013-06-21,8.8478,9.2071,8.7409,9.1871,3805371,0
2013-06-24,9.0935,9.0935,8.622,8.8285,1247298,0
2013-06-25,8.9227,8.974,8.8321,8.947,573031,0
2013-06-26,9.0215,9.0811,8.974,9.0271,693160,0
2013-06-27,9.106,9.4717,9.0541,9.3925,3002595,0
2013-06-28,9.4003,9.4003,9.2597,9.2664,1594131,0
2013-07-01,9.327,9.327,9.1537,9.274,1240520,0
2013-07-02,9.1336,9.368,9.127,9.2071,1092454,0
2013-07-03,9.1728,9.1938,9.0402,9.1202,284597,0
2013-07-05,9.2119,9.2597,9.1202,9.1537,666797,0
2013-07-08,9.1537,9.1594,9.0671,9.106,784878,0
2013-07-09,9.1671,9.1671,9.0735,9.1202,658480,0
2013-07-10,9.1202,9.2996,9.0402,9.2918,749573,0
2013-07-11,9.3592,9.4384,9.2473,9.4189,727109,0
2013-07-12,9.4335,9.4335,9.3065,9.3514,459423,0
2013-07-15,9.3925,9.4257,9.3514,9.368,522209,0
2013-07-16,9.3847,9.4189,9.3065,9.3192,475961,0
2013-07-17,9.3778,9.3925,9.274,9.3143,548201,0
2013-07-18,9.368,9.3739,9.3065,9.3465,507289,0
2013-07-19,9.3465,9.3739,9.2473,9.3739,391435,0
2013-07-22,9.4071,9.4071,9.3465,9.3739,423278,0
2013-07-23,9.3739,9.4189,9.3338,9.3465,682067,0
2013-07-24,9.3925,9.4071,9.2253,9.2664,591925,0
2013-07-25,9.2339,9.3065,9.0671,9.2339,884813,0
2013-07-26,9.1537,9.2996,9.147,9.253,412315,0
2013-07-29,9.2253,9.253,9.0466,9.1594,1249762,0
2013-07-30,9.2071,9.2664,9.1671,9.2205,811222,0
2013-07-31,9.2406,9.4071,9.2071,9.2664,681105,0
2013-08-01,9.3387,9.4071,9.2473,9.3338,772658,0
2013-08-02,9.3143,9.719,9.3143,9.652,870279,0
2013-08-05,9.666,9.784,9.526,9.645,433236,0
2013-08-06,9.645,9.799,9.499,9.727,1147761,0
2013-08-07,9.733,9.844,9.733,9.751,793841,0
2013-08-08,9.891,9.938,9.751,9.84,983260,0
2013-08-09,9.893,9.959,9.805,9.859,594600,0
2013-08-12,9.851,10.062,9.81,10.028,707603,0
2013-08-13,10.042,10.062,9.899,10.022,515170,0
2013-08-14,10.036,10.131,9.959,10.036,613113,0
2013-08-15,9.973,10.014,9.859,9.873,546397,0
2013-08-16,9.84,9.973,9.825,9.886,416210,0
2013-08-19,9.844,9.913,9.629,9.643,781517,0
2013-08-20,9.69,10.053,9.643,10.046,819207,0
2013-08-21,10.036,10.121,9.955,10.002,687135,0
2013-08-22,10.014,10.077,9.987,10.046,344402,0
2013-08-23,10.07,10.07,9.932,9.995,448238,0
2013-08-26,9.995,10.053,9.947,10.002,397707,0
2013-08-27,9.913,9.955,9.798,9.84,453374,0
2013-08-28,9.825,9.955,9.79,9.879,427951,0
2013-08-29,9.893,9.913,9.859,9.893,417679,0
2013-08-30,9.865,9.932,9.798,9.818,503224,0
2013-09-03,9.932,10.07,9.844,9.899,653130,0
2013-09-04,9.907,10.062,9.879,9.995,498707,0
2013-09-05,10.028,10.115,9.973,10.006,416421,0
2013-09-06,10.07,10.192,9.973,10.042,567091,0
2013-09-09,9.907,9.981,9.805,9.913,1139764,0
2013-09-10,9.724,10.042,9.669,10.014,1503396,0
2013-09-11,10.014,10.036,9.932,10.002,505360,0
2013-09-12,10.022,10.082,9.973,10.07,927133,0
2013-09-13,10.082,10.151,10.028,10.131,435560,0
2013-09-16,10.278,10.299,10.156,10.184,520126,0
2013-09-17,10.197,10.22,10.103,10.144,632544,0
2013-09-18,10.163,10.236,10.121,10.197,764167,0
2013-09-19,10.212,10.229,10.163,10.202,372814,0
2013-09-20,10.225,10.261,10.095,10.151,1146566,0
2013-09-23,10.144,10.299,10.131,10.225,592473,0
2013-09-24,10.225,10.352,10.192,10.292,588904,0
2013-09-25,10.292,10.597,10.272,10.474,890368,0
2013-09-26,10.494,10.564,10.348,10.394,541697,0
2013-09-27,10.359,10.42,10.264,10.317,550728,0
2013-09-30,10.236,10.487,10.22,10.333,611374,0
2013-10-01,10.359,10.413,10.292,10.307,803752,0
2013-10-02,10.272,10.326,10.212,10.225,389338,0
2013-10-03,10.225,10.225,10.014,10.17,608435,0
2013-10-04,10.163,10.292,10.131,10.253,294688,0
2013-10-07,10.184,10.299,10.131,10.136,367114,0
2013-10-08,10.225,10.245,10.077,10.121,580105,0
2013-10-09,10.121,10.202,10.07,10.087,610947,0
2013-10-10,10.192,10.229,10.111,10.17,401506,0
2013-10-11,10.163,10.326,10.163,10.292,605994,0
2013-10-14,10.22,10.317,10.17,10.278,358368,0
2013-10-15,10.285,10.326,10.202,10.225,552701,0
2013-10-16,10.264,10.333,10.202,10.285,446969,0
2013-10-17,10.285,10.367,10.236,10.307,677528,0
2013-10-18,10.375,10.429,10.312,10.367,866141,0
2013-10-21,10.375,10.413,10.317,10.342,672107,0
2013-10-22,10.375,10.517,10.352,10.494,463859,0
2013-10-23,10.487,10.657,10.454,10.617,637112,0
2013-10-24,10.686,10.705,10.591,10.686,355813,0
2013-10-25,10.741,10.924,10.679,10.799,590533,0
2013-10-28,10.833,10.908,10.823,10.862,496287,0
2013-10-29,10.908,10.949,10.823,10.881,508407,0
2013-10-30,10.84,10.867,10.638,10.638,668876,0
2013-10-31,10.617,10.752,10.462,10.462,780294,0
2013-11-01,10.474,10.604,10.42,10.448,540470,0
2013-11-04,10.551,10.617,10.437,10.487,694053,0
2013-11-05,10.474,10.657,10.474,10.657,622493,0
2013-11-06,10.741,10.807,10.657,10.732,496800,0
2013-11-07,10.807,10.807,10.474,10.508,1008795,0
2013-11-08,11.004,11.144,10.775,11.004,1204089,0
2013-11-11,11.018,11.431,10.977,11.262,1201508,0
2013-11-12,11.295,11.647,11.295,11.349,1241749,0
2013-11-13,11.315,11.545,11.295,11.531,924167,0
2013-11-14,11.36,11.429,11.209,11.395,912183,0
2013-11-15,11.373,11.649,11.353,11.63,549724,0
2013-11-18,11.731,11.807,11.649,11.663,948884,0
2013-11-19,11.698,11.731,11.455,11.484,979815,0
2013-11-20,11.553,11.658,11.491,11.567,632393,0
2013-11-21,11.588,11.731,11.581,11.663,637689,0
2013-11-22,11.698,11.78,11.63,11.76,755453,0
2013-11-25,11.822,11.89,11.726,11.765,883493,0
2013-11-26,11.76,11.822,11.692,11.726,562735,0
2013-11-27,11.765,11.815,11.663,11.794,533952,0
2013-11-29,11.802,11.822,11.739,11.78,402828,0
2013-12-02,11.807,11.904,11.561,11.567,762201,0
2013-12-03,11.572,11.685,11.527,11.581,920036,0
2013-12-04,11.588,11.685,11.401,11.531,478796,0
2013-12-05,11.572,11.63,11.401,11.442,405351,0
2013-12-06,11.538,11.642,11.511,11.608,575426,0
2013-12-09,11.658,11.712,11.511,11.567,704776,0
2013-12-10,11.567,11.669,11.491,11.63,520844,0
2013-12-11,11.663,11.698,11.491,11.546,599192,0
2013-12-12,11.6,11.685,11.531,11.546,582370,0
2013-12-13,11.553,11.608,11.498,11.561,540099,0
2013-12-16,11.504,11.553,11.36,11.42,1133756,0
2013-12-17,11.42,11.553,11.373,11.546,450266,0
2013-12-18,11.6,11.676,11.414,11.588,548500,0
2013-12-19,11.531,11.546,11.051,11.134,1130833,0
2013-12-20,11.186,11.527,11.169,11.347,1624555,0
2013-12-23,11.436,11.567,11.367,11.553,495021,0
2013-12-24,11.538,11.658,11.538,11.614,258017,0
2013-12-26,11.698,11.719,11.442,11.504,705249,0
2013-12-27,11.561,11.561,11.311,11.436,569823,0
2013-12-30,11.464,11.504,11.367,11.367,468009,0
2013-12-31,11.387,11.455,11.311,11.319,529324,0
2014-01-02,11.319,11.339,11.151,11.202,502220,0
2014-01-03,11.202,11.291,11.051,11.202,633681,0
2014-01-06,11.243,11.269,11.151,11.209,443568,0
2014-01-07,11.257,11.269,10.504,10.73,2549244,0
2014-01-08,10.799,10.98,10.765,10.98,1015023,0
2014-01-09,11.057,11.103,10.904,11.06,616501,0
2014-01-10,11.06,11.069,10.834,10.868,831552,0
2014-01-13,10.828,10.98,10.601,10.685,1094699,0
2014-01-14,10.698,10.91,10.689,10.898,510049,0
2014-01-15,11.243,11.319,11.169,11.305,656359,0
2014-01-16,11.296,11.305,10.98,11.091,698892,0
2014-01-17,11.117,11.257,11.06,11.16,411852,0
2014-01-21,11.257,11.291,11.117,11.291,723519,0
2014-01-22,11.311,11.395,11.243,11.373,1281913,0
2014-01-23,11.347,11.38,11.284,11.353,384475,0
2014-01-24,11.339,11.347,10.746,10.932,1165727,0
2014-01-27,10.966,10.966,10.4,10.655,1044277,0
2014-01-28,10.655,10.98,10.614,10.945,690717,0
2014-01-29,10.91,10.938,10.73,10.799,780936,0
2014-01-30,10.876,11.194,10.823,11.117,753640,0
2014-01-31,10.973,11.103,10.925,10.945,455790,0
2014-02-03,11.001,11.001,10.52,10.627,836776,0
2014-02-04,10.677,10.858,10.565,10.823,619065,0
2014-02-05,10.718,11.016,10.649,10.782,504502,0
2014-02-06,10.849,10.973,10.787,10.841,388596,0
2014-02-07,10.904,11.035,10.807,10.966,499955,0
2014-02-10,11.009,11.069,10.868,11.06,459897,0
2014-02-11,11.069,11.229,11.044,11.186,582785,0
2014-02-12,11.214,11.296,11.11,11.202,483764,0
2014-02-13,11.134,11.332,11.069,11.296,319388,0
2014-02-14,11.305,11.319,11.249,11.311,340283,0
2014-02-18,11.311,11.429,11.296,11.414,753714,0
2014-02-19,11.414,11.429,11.249,11.249,407744,0
2014-02-20,11.269,11.42,11.214,11.367,464839,0
2014-02-21,11.387,11.451,11.277,11.311,482613,0
2014-02-24,11.291,11.476,11.291,11.429,443371,0
2014-02-25,11.455,11.455,11.051,11.103,902600,0
2014-02-26,11.143,11.296,11.06,11.214,561794,0
2014-02-27,11.243,11.269,11.02,11.263,597685,0
2014-02-28,11.25,11.268,10.58,10.863,1686417,0
2014-03-03,10.841,10.932,10.677,10.863,639636,0
2014-03-04,10.863,10.925,10.74,10.746,1287082,0
2014-03-05,10.758,10.799,10.614,10.712,975583,0
2014-03-06,10.845,10.924,10.585,10.655,927705,0
2014-03-07,10.712,10.724,10.107,10.322,1815673,0
2014-03-10,10.357,10.585,10.351,10.585,836409,0
2014-03-11,10.585,10.625,10.212,10.22,1124976,0
2014-03-12,10.605,10.985,10.564,10.724,1724135,0
2014-03-13,10.759,10.979,10.747,10.824,998548,0
2014-03-14,10.802,10.915,10.741,10.776,837429,0
2014-03-17,10.88,10.907,10.387,10.45,1360354,0
2014-03-18,10.438,10.556,10.387,10.414,711737,0
2014-03-19,10.387,10.401,10.23,10.304,881643,0
2014-03-20,10.31,10.473,10.247,10.43,623456,0
2014-03-21,10.507,10.564,10.422,10.542,2181351,0
2014-03-24,10.542,10.568,10.357,10.507,812281,0
2014-03-25,10.533,10.625,10.441,10.585,496911,0
2014-03-26,10.669,10.669,10.255,10.255,874468,0
2014-03-27,10.297,10.346,10.043,10.226,977222,0
2014-03-28,10.261,10.346,10.148,10.192,656412,0
2014-03-31,10.176,10.238,9.894,9.909,1732595,0
2014-04-01,9.909,10.113,9.1202,9.727,5158210,0
2014-04-02,9.753,10.366,9.683,10.255,1790453,0
2014-04-03,10.255,10.31,10.054,10.148,900273,0
2014-04-04,10.196,10.255,9.653,9.768,2036263,0
2014-04-07,9.781,9.936,9.698,9.796,1270273,0
2014-04-08,9.787,9.951,9.733,9.859,767217,0
2014-04-09,9.922,9.951,9.787,9.817,601121,0
2014-04-10,9.844,9.859,9.691,9.709,1068687,0
2014-04-11,9.683,9.709,9.549,9.606,893554,0
2014-04-14,9.669,9.817,9.583,9.739,642377,0
2014-04-15,9.781,9.859,9.591,9.683,677756,0
2014-04-16,9.762,9.879,9.647,9.866,665384,0
2014-04-17,9.83,9.979,9.768,9.873,565412,0
2014-04-21,9.873,9.951,9.83,9.909,485379,0
2014-04-22,9.928,10.071,9.866,10.005,480287,0
2014-04-23,10.005,10.047,9.909,9.951,493719,0
2014-04-24,10.013,10.013,9.844,9.951,458228,0
2014-04-25,9.945,9.951,9.768,9.844,562459,0
2014-04-28,9.886,9.886,9.618,9.653,766219,0
2014-04-29,9.718,9.774,9.647,9.683,603338,0
2014-04-30,9.683,9.718,9.612,9.635,912137,0
2014-05-01,9.618,9.661,9.4717,9.541,967515,0
2014-05-02,9.709,10.176,9.683,9.823,1529822,0
2014-05-05,9.851,10.047,9.83,10.013,900735,0
2014-05-06,10.028,10.118,9.886,10.036,929510,0
2014-05-07,10.126,10.126,9.928,10.083,905657,0
2014-05-08,10.114,10.25,10.063,10.063,646445,0
2014-05-09,10.078,10.155,9.948,10.027,649880,0
2014-05-12,10.053,10.394,10.004,10.345,671312,0
2014-05-13,10.337,10.345,10.15,10.216,558304,0
2014-05-14,10.221,10.25,10.053,10.063,667829,0
2014-05-15,10.042,10.134,9.924,10.027,709431,0
2014-05-16,10.042,10.271,9.956,10.263,675657,0
2014-05-19,10.301,10.386,10.185,10.301,656977,0
2014-05-20,10.293,10.307,10.099,10.178,797398,0
2014-05-21,10.234,10.329,10.089,10.198,564103,0
2014-05-22,10.206,10.307,10.206,10.259,506730,0
2014-05-23,10.263,10.646,10.259,10.631,829296,0
2014-05-27,10.811,10.856,10.588,10.759,969152,0
2014-05-28,10.759,10.848,10.741,10.848,903177,0
2014-05-29,10.848,11.06,10.811,10.911,845903,0
2014-05-30,10.947,11.051,10.862,10.97,1535580,0
2014-06-02,10.99,11.051,10.867,10.927,529679,0
2014-06-03,10.904,11.019,10.848,11.014,983729,0
2014-06-04,10.962,11.033,10.911,11.014,727704,0
2014-06-05,11.024,11.279,10.94,11.229,1048835,0
2014-06-06,11.258,11.351,11.208,11.264,748922,0
2014-06-09,11.271,11.329,11.172,11.271,751488,0
2014-06-10,11.271,11.315,11.156,11.214,587816,0
2014-06-11,11.214,11.222,11.129,11.165,555324,0
2014-06-12,11.178,11.178,11.019,11.099,810573,0
2014-06-13,11.14,11.229,11.051,11.193,608366,0
2014-06-16,11.156,11.229,11.105,11.172,520112,0
2014-06-17,11.208,11.373,11.178,11.351,894742,0
2014-06-18,11.351,11.373,11.208,11.359,589648,0
2014-06-19,11.359,11.379,11.229,11.3,548421,0
2014-06-20,11.359,11.373,11.156,11.165,1085186,0
2014-06-23,11.136,11.193,11.093,11.147,675140,0
2014-06-24,11.258,11.315,11.165,11.178,1306898,0
2014-06-25,11.193,11.287,11.112,11.229,1224852,0
2014-06-26,11.229,11.51,11.193,11.489,1512787,0
2014-06-27,11.458,11.646,11.409,11.617,9043281,0
2014-06-30,11.567,11.739,11.53,11.632,1171678,0
2014-07-01,11.682,11.783,11.596,11.632,957952,0
2014-07-02,11.667,11.853,11.638,11.834,736195,0
2014-07-03,11.825,11.871,11.768,11.776,362805,0
2014-07-07,11.79,11.804,11.646,11.747,689065,0
2014-07-08,11.719,11.798,11.638,11.761,776090,0
2014-07-09,11.783,11.898,11.747,11.841,595731,0
2014-07-10,11.726,11.783,11.609,11.711,685930,0
2014-07-11,11.701,11.776,11.609,11.726,525792,0
2014-07-14,11.761,11.871,11.747,11.841,613406,0
2014-07-15,11.848,11.976,11.841,11.957,652364,0
2014-07-16,11.957,12.036,11.921,11.993,627108,0
2014-07-17,12.001,12.02,11.783,11.804,701487,0
2014-07-18,11.841,12.049,11.841,11.94,751236,0
2014-07-21,11.921,12.073,11.912,12.028,473514,0
2014-07-22,12.028,12.115,11.948,11.963,611341,0
2014-07-23,11.957,12.064,11.898,12.043,465731,0
2014-07-24,12.083,12.115,12.02,12.108,483853,0
2014-07-25,12.091,12.157,12.005,12.036,712992,0
2014-07-28,12.064,12.2,12.036,12.157,657545,0
2014-07-29,12.172,12.231,12.136,12.136,558941,0
2014-07-30,12.172,12.223,12.083,12.151,595820,0
2014-07-31,12.091,12.136,11.818,11.818,859565,0
2014-08-01,11.798,12.049,11.783,12.028,630640,0
2014-08-04,12.099,12.108,11.957,12.054,480577,0
2014-08-05,12.049,12.049,11.825,11.898,441195,0
2014-08-06,11.905,12.195,11.862,12.005,399121,0
2014-08-07,12.064,12.108,11.798,11.912,715789,0
2014-08-08,11.862,11.877,11.336,11.545,1170806,0
2014-08-11,11.567,11.662,11.516,11.626,500622,0
2014-08-12,11.609,11.638,11.51,11.526,526096,0
2014-08-13,11.567,11.662,11.489,11.51,617144,0
2014-08-14,11.526,11.604,11.457,11.526,470185,0
2014-08-15,11.568,11.628,11.531,11.597,369131,0
2014-08-18,11.641,11.706,11.538,11.628,369024,0
2014-08-19,11.604,11.604,11.531,11.546,399818,0
2014-08-20,11.531,11.604,11.526,11.574,438173,0
2014-08-21,11.561,11.62,11.457,11.457,450299,0
2014-08-22,11.48,11.48,11.129,11.14,968911,0
2014-08-25,11.157,11.23,11.112,11.12,711011,0
2014-08-26,11.147,11.32,11.136,11.304,575573,0
2014-08-27,11.282,11.296,11.068,11.157,705055,0
2014-08-28,11.157,11.157,11.059,11.112,410138,0
2014-08-29,11.14,11.23,11.077,11.222,570231,0
2014-09-02,11.23,11.266,11.157,11.215,376633,0
2014-09-03,11.23,11.311,11.202,11.311,835658,0
2014-09-04,11.304,11.377,11.253,11.32,334840,0
2014-09-05,11.311,11.341,11.178,11.325,271857,0
2014-09-08,11.341,11.37,11.147,11.166,374617,0
2014-09-09,11.173,11.23,11.059,11.23,300498,0
2014-09-10,11.23,11.296,11.215,11.237,233264,0
2014-09-11,11.23,11.325,11.14,11.282,293469,0
2014-09-12,11.282,11.325,11.245,11.29,343805,0
2014-09-15,11.311,11.311,11.018,11.023,457244,0
2014-09-16,11.023,11.136,11.018,11.084,454085,0
2014-09-17,11.084,11.178,11.059,11.147,253215,0
2014-09-18,11.147,11.178,11.084,11.112,221938,0
2014-09-19,11.104,11.112,10.532,10.864,1075938,0
2014-09-22,10.833,10.84,10.681,10.702,332307,0
2014-09-23,10.695,10.768,10.621,10.665,365740,0
2014-09-24,10.665,10.768,10.577,10.6,536189,0
2014-09-25,10.628,10.929,10.628,10.864,634904,0
2014-09-26,10.915,10.981,10.746,10.952,506068,0
2014-09-29,10.952,10.966,10.812,10.826,632421,0
2014-09-30,10.858,10.864,10.607,10.613,708188,0
2014-10-01,10.651,10.672,10.364,10.621,670850,0
2014-10-02,10.628,10.709,10.52,10.636,494069,0
2014-10-03,10.695,10.768,10.628,10.73,366495,0
2014-10-06,10.752,10.833,10.657,10.716,327201,0
2014-10-07,10.657,10.777,10.607,10.636,309944,0
2014-10-08,10.644,10.672,10.46,10.621,347681,0
2014-10-09,10.651,10.665,10.488,10.54,277559,0
2014-10-10,10.548,10.6,10.189,10.194,720111,0
2014-10-13,10.248,10.276,9.645,9.924,1204103,0
2014-10-14,9.939,10.054,9.924,10.003,578689,0
2014-10-15,9.924,9.939,9.652,9.849,933652,0
2014-10-16,9.806,10.496,9.702,10.451,751918,0
2014-10-17,10.568,10.746,10.488,10.644,450595,0
2014-10-20,10.73,10.73,10.548,10.702,445875,0
2014-10-21,10.777,11.012,10.74,11.012,482396,0
2014-10-22,11.018,11.266,10.974,11.129,652452,0
2014-10-23,11.23,11.23,11.003,11.098,457122,0
2014-10-24,11.129,11.282,11.031,11.275,420994,0
2014-10-27,11.266,11.37,11.202,11.355,395710,0
2014-10-28,11.32,11.443,11.32,11.437,447501,0
2014-10-29,11.437,11.488,11.385,11.488,384725,0
2014-10-30,11.48,11.488,11.429,11.488,529330,0
2014-10-31,11.488,11.59,11.407,11.568,830258,0
2014-11-03,11.597,11.736,11.531,11.568,498996,0
2014-11-04,11.568,11.62,11.341,11.597,452080,0
2014-11-05,11.658,11.67,11.413,11.648,395352,0
2014-11-06,11.67,11.723,11.538,11.67,573620,0
2014-11-07,11.597,11.89,11.516,11.84,461606,0
2014-11-10,11.861,11.877,11.723,11.817,366945,0
2014-11-11,11.847,11.877,11.76,11.817,396759,0
2014-11-12,11.796,11.796,11.677,11.723,376083,0
2014-11-13,11.723,11.723,11.414,11.617,630837,0
2014-11-14,11.639,11.706,11.534,11.647,373423,0
2014-11-17,11.663,11.706,11.534,11.686,256376,0
2014-11-18,11.676,11.753,11.609,11.716,255950,0
2014-11-19,11.716,11.782,11.602,11.693,301900,0
2014-11-20,11.676,11.723,11.609,11.693,225619,0
2014-11-21,11.596,11.782,11.588,11.632,266266,0
2014-11-24,11.647,11.76,11.602,11.647,375398,0
2014-11-25,11.609,11.782,11.602,11.701,342075,0
2014-11-26,11.706,11.819,11.663,11.766,193609,0
2014-11-28,11.766,11.804,11.676,11.782,207122,0
2014-12-01,11.723,11.745,11.4,11.46,386442,0
2014-12-02,11.437,11.626,11.4,11.528,457089,0
2014-12-03,11.55,11.639,11.319,11.319,704828,0
2014-12-04,11.363,11.647,11.234,11.626,464026,0
2014-12-05,11.639,11.686,11.55,11.58,249963,0
2014-12-08,11.588,11.602,11.265,11.296,372491,0
2014-12-09,11.265,11.296,11.115,11.259,549102,0
2014-12-10,11.259,11.296,11.115,11.139,280051,0
2014-12-11,11.171,11.303,11.095,11.124,262927,0
2014-12-12,11.086,11.115,10.801,10.809,411571,0
2014-12-15,10.923,11.609,10.855,10.862,425135,0
2014-12-16,10.818,10.855,10.547,10.563,516820,0
2014-12-17,10.547,10.847,10.518,10.772,386760,0
2014-12-18,10.905,11.228,10.884,11.08,725800,0
2014-12-19,11.1,11.19,10.974,11.07,539114,0
2014-12-22,11.057,11.08,11.004,11.057,276288,0
2014-12-23,11.061,11.133,10.995,11.033,389068,0
2014-12-24,11.061,11.385,11.057,11.325,262993,0
2014-12-26,11.377,11.408,11.303,11.319,196065,0
2014-12-29,11.28,11.408,11.199,11.234,235696,0
2014-12-30,11.144,11.296,11.108,11.28,395591,0
2014-12-31,11.303,11.303,11.086,11.139,739818,0
2015-01-02,11.124,11.371,11.115,11.319,409892,0
2015-01-05,11.289,11.341,11.095,11.152,405259,0
2015-01-06,11.206,11.206,10.862,10.876,389290,0
2015-01-07,10.966,11.051,10.83,10.929,457738,0
2015-01-08,11.08,11.108,10.801,10.837,551618,0
2015-01-09,10.876,10.959,10.818,10.914,434551,0
2015-01-12,10.966,11.057,10.792,11.004,332990,0
2015-01-13,11.08,11.124,10.585,10.763,516265,0
2015-01-14,10.645,10.824,10.607,10.727,323284,0
2015-01-15,10.705,10.755,10.563,10.568,331275,0
2015-01-16,10.539,10.645,10.368,10.568,516816,0
2015-01-20,10.592,10.607,10.405,10.457,439487,0
2015-01-21,10.466,10.698,10.44,10.683,393929,0
2015-01-22,10.743,11.377,10.705,11.333,623903,0
2015-01-23,11.349,11.355,11.124,11.273,476994,0
2015-01-26,11.273,11.296,11.1,11.161,313057,0
2015-01-27,11.051,11.08,10.966,11.042,221990,0
2015-01-28,11.08,11.124,10.824,10.855,232498,0
2015-01-29,10.867,11.1,10.855,11.095,240341,0
2015-01-30,11.057,11.333,11.024,11.244,586319,0
2015-02-02,11.31,11.341,11.181,11.273,319667,0
2015-02-03,11.303,11.656,11.251,11.609,563161,0
2015-02-04,11.626,11.663,11.341,11.385,367736,0
2015-02-05,11.377,11.437,11.251,11.363,333360,0
2015-02-06,11.4,11.55,11.325,11.534,257124,0
2015-02-09,11.528,11.639,11.46,11.596,269456,0
2015-02-10,11.617,11.639,11.534,11.567,211892,0
2015-02-11,11.588,11.588,11.414,11.431,213840,0
2015-02-12,11.468,11.639,11.422,11.567,241473,0
2015-02-13,11.626,11.626,11.483,11.596,213272,0
2015-02-17,11.602,11.701,11.58,11.676,262809,0
2015-02-18,11.669,11.701,11.528,11.639,212590,0
2015-02-19,11.639,11.639,11.414,11.468,305772,0
2015-02-20,11.468,11.602,11.422,11.602,184153,0
2015-02-23,11.602,11.701,11.511,11.663,258598,0
2015-02-24,11.693,11.745,11.452,11.528,307862,0
2015-02-25,11.596,11.706,11.475,11.647,217633,0
2015-02-26,11.632,11.656,11.567,11.609,140295,0
2015-02-27,11.632,11.693,11.571,11.639,399277,0
2015-03-02,11.686,11.76,11.543,11.602,326232,0
2015-03-03,11.28,11.333,10.563,10.837,1823808,0
2015-03-04,10.787,10.83,10.622,10.824,567101,0
2015-03-05,10.981,11.124,10.792,10.899,537176,0
2015-03-06,10.862,10.974,10.83,10.929,566165,0
2015-03-09,10.952,10.952,10.78,10.876,477999,0
2015-03-10,10.791,10.957,10.655,10.723,479973,0
2015-03-11,10.837,10.837,10.639,10.746,411315,0
2015-03-12,10.791,10.884,10.701,10.73,290641,0
2015-03-13,10.686,10.73,10.602,10.701,243705,0
2015-03-16,10.708,10.862,10.662,10.677,527547,0
2015-03-17,10.669,10.777,10.142,10.304,1257612,0
2015-03-18,10.287,10.465,10.241,10.417,505714,0
2015-03-19,10.417,10.455,10.202,10.439,608215,0
2015-03-20,10.494,10.761,10.439,10.693,740656,0
2015-03-23,10.693,10.74,10.593,10.647,324634,0
2015-03-24,10.324,10.465,10.249,10.417,4123358,0
2015-03-25,10.447,10.531,10.409,10.525,1217214,0
2015-03-26,10.502,10.616,10.402,10.455,847996,0
2015-03-27,10.426,10.494,10.402,10.439,479432,0
2015-03-30,10.435,10.502,10.373,10.435,543235,0
2015-03-31,10.387,10.455,10.226,10.311,1632201,0
2015-04-01,10.295,10.409,10.241,10.402,326071,0
2015-04-02,10.417,10.465,10.387,10.417,346599,0
2015-04-06,10.569,10.655,10.479,10.655,633056,0
2015-04-07,10.578,10.662,10.539,10.564,413308,0
2015-04-08,10.569,10.593,10.426,10.447,349342,0
2015-04-09,10.465,10.479,10.324,10.426,436589,0
2015-04-10,10.435,10.564,10.402,10.518,295347,0
2015-04-13,10.555,10.578,10.494,10.555,455508,0
2015-04-14,10.531,10.578,10.485,10.548,321105,0
2015-04-15,10.548,10.578,10.465,10.502,394681,0
2015-04-16,10.494,10.701,10.447,10.677,382974,0
2015-04-17,10.609,10.686,10.465,10.593,361896,0
2015-04-20,10.631,10.708,10.602,10.639,297825,0
2015-04-21,10.647,10.708,10.525,10.569,256714,0
2015-04-22,10.586,10.708,10.555,10.708,393789,0
2015-04-23,10.708,10.824,10.662,10.753,352614,0
2015-04-24,10.73,10.876,10.593,10.686,449392,0
2015-04-27,10.693,10.753,10.435,10.518,440343,0
2015-04-28,10.525,10.586,10.455,10.564,380578,0
2015-04-29,10.548,10.77,10.509,10.74,434066,0
2015-04-30,10.753,10.786,10.609,10.631,446746,0
2015-05-01,10.662,10.677,10.485,10.609,256647,0
2015-05-04,10.578,10.609,10.439,10.525,307899,0
2015-05-05,10.518,10.525,10.324,10.395,336007,0
2015-05-06,10.395,10.439,10.173,10.287,317237,0
2015-05-07,10.233,10.311,10.15,10.202,529553,0
2015-05-08,10.202,10.402,9.4384,9.851,1943487,0
2015-05-11,9.73,10.057,9.684,10.036,597754,0
2015-05-12,10.012,10.012,9.828,9.889,375658,0
2015-05-13,9.752,9.997,9.698,9.974,683653,0
2015-05-14,10.021,10.082,9.912,9.935,416344,0
2015-05-15,9.964,10.021,9.935,9.964,368787,0
2015-05-18,9.957,10.06,9.818,9.997,658401,0
2015-05-19,9.997,10.06,9.833,9.951,534982,0
2015-05-20,9.951,10.044,9.865,9.872,609454,0
2015-05-21,9.886,9.99,9.856,9.951,376905,0
2015-05-22,9.951,10.029,9.912,10.004,353802,0
2015-05-26,10.185,10.193,10.029,10.06,692212,0
2015-05-27,10.06,10.131,9.957,9.99,591970,0
2015-05-28,9.99,10.06,9.856,10.044,744003,0
2015-05-29,9.997,10.1,9.951,10.051,338230,0
2015-06-01,10.09,10.1,9.974,10.051,380222,0
2015-06-02,10.051,10.109,9.99,10.06,253892,0
2015-06-03,10.082,10.082,9.99,10.07,333253,0
2015-06-04,10.06,10.06,9.886,9.974,293944,0
2015-06-05,9.974,10.021,9.912,9.997,203960,0
2015-06-08,9.974,10.029,9.856,9.905,326489,0
2015-06-09,9.879,9.951,9.755,9.802,444795,0
2015-06-10,9.794,9.841,9.698,9.724,498282,0
2015-06-11,9.684,9.715,9.527,9.566,709152,0
2015-06-12,9.551,9.559,9.4169,9.512,483605,0
2015-06-15,9.4091,9.4717,9.1737,9.2368,1089361,0
2015-06-16,9.2291,9.3319,8.9329,9.3319,1027456,0
2015-06-17,9.3319,9.639,9.3319,9.559,649403,0
2015-06-18,9.566,9.62,9.1671,9.2854,848259,0
2015-06-19,9.2454,9.2996,9.1346,9.2291,996186,0
2015-06-22,9.2597,9.3768,9.1117,9.1346,735939,0
2015-06-23,9.2215,9.4091,9.1671,9.3641,1167212,0
2015-06-24,9.3319,9.3641,9.2454,9.276,704289,0
2015-06-25,9.253,9.4247,9.2454,9.2854,718836,0
2015-06-26,9.276,9.3319,9.2291,9.276,399624,0
2015-06-29,9.2368,9.2454,9.0887,9.1202,457952,0
2015-06-30,9.1671,9.2129,9.0495,9.0495,844312,0
2015-07-01,9.2368,9.253,8.9068,8.947,738748,0
2015-07-02,8.9703,9.0262,8.9162,8.9945,518961,0
2015-07-06,8.9245,9.1671,8.9068,9.1346,478756,0
2015-07-07,9.1031,9.1031,8.7756,8.9646,696628,0
2015-07-08,8.8603,8.9554,8.7903,8.8459,403197,0
2015-07-09,8.9162,8.9386,8.854,8.8937,366949,0
2015-07-10,8.947,9.1031,8.8937,9.0811,460634,0
2015-07-13,9.0811,9.2454,9.057,9.2053,554445,0
2015-07-14,9.2129,9.2454,9.1737,9.2129,535022,0
2015-07-15,9.2129,9.2454,9.1346,9.2129,609235,0
2015-07-16,9.2454,9.3074,9.2053,9.2918,382393,0
2015-07-17,9.2692,9.2692,9.0887,9.1422,310663,0
2015-07-20,9.1422,9.1422,9.0178,9.0811,282199,0
2015-07-21,9.0654,9.1518,8.9861,8.9861,281943,0
2015-07-22,8.9329,8.9861,8.854,8.9162,306066,0
2015-07-23,8.9068,8.9646,8.7756,8.8067,395157,0
2015-07-24,8.7756,8.7903,8.4063,8.4464,865745,0
2015-07-27,8.3591,8.6497,8.3522,8.6497,874933,0
2015-07-28,8.6724,8.7208,8.5248,8.5711,343592,0
2015-07-29,8.6184,8.6971,8.5319,8.6897,467396,0
2015-07-30,8.6585,8.8377,8.6497,8.7674,424129,0
2015-07-31,8.7985,8.8603,8.7364,8.7592,329935,0
2015-08-03,8.7519,8.7985,8.5943,8.7756,450015,0
2015-08-04,8.7829,8.8603,8.7427,8.8377,396048,0
2015-08-05,8.9068,8.9386,8.7208,8.7756,665104,0
2015-08-06,8.7674,8.8067,8.556,8.6023,525791,0
2015-08-07,9.3544,9.599,9.0495,9.3241,974872,0
2015-08-10,9.3074,9.607,9.2854,9.581,642768,0
2015-08-11,9.551,9.599,9.3944,9.4492,718513,0
2015-08-12,9.4404,9.542,9.3768,9.503,583162,0
2015-08-13,9.455,9.521,9.3358,9.503,483435,0
2015-08-14,9.4883,9.575,9.4482,9.4951,358564,0
2015-08-17,9.4638,9.602,9.4482,9.561,437169,0
2015-08-18,9.543,9.649,9.543,9.649,409682,0
2015-08-19,9.615,9.69,9.543,9.602,408688,0
2015-08-20,9.602,9.649,9.4951,9.503,510050,0
2015-08-21,9.4638,9.543,9.2473,9.328,589400,0
2015-08-24,8.9972,9.0374,8.6433,8.7246,1346236,0
2015-08-25,8.9329,8.9572,8.6834,8.6834,532812,0
2015-08-26,8.8449,8.8449,8.6673,8.8285,385555,0
2015-08-27,8.8994,9.1985,8.8761,9.1498,564029,0
2015-08-28,9.126,9.3905,9.0616,9.2549,420876,0
2015-08-31,9.1909,9.369,9.1346,9.328,462416,0
2015-09-01,9.1498,9.2139,8.973,8.9814,503833,0
2015-09-02,9.0374,9.1346,8.9255,9.0215,293148,0
2015-09-03,8.9572,9.1985,8.9572,9.1346,271132,0
2015-09-04,9.029,9.1412,8.9814,9.1021,292649,0
2015-09-08,9.2139,9.2549,9.1098,9.126,203349,0
2015-09-09,9.2053,9.2139,9.0458,9.0935,259813,0
2015-09-10,9.07,9.1498,9.0215,9.1412,258092,0
2015-09-11,9.0849,9.1346,9.0131,9.1098,243397,0
2015-09-14,9.0935,9.126,8.9888,9.0458,302599,0
2015-09-15,9.0458,9.126,8.9972,9.0215,215290,0
2015-09-16,9.0533,9.1594,9.0131,9.126,253968,0
2015-09-17,9.0935,9.1498,9.0458,9.0458,204342,0
2015-09-18,8.9656,8.9972,8.6272,8.6513,1227805,0
2015-09-21,8.7154,8.8194,8.6834,8.7875,256332,0
2015-09-22,8.6834,8.8761,8.5392,8.7875,815883,0
2015-09-23,8.8039,8.8937,8.7564,8.8677,296775,0
2015-09-24,8.8039,9.0215,8.8039,8.8359,311005,0
2015-09-25,8.8449,8.9572,8.7638,8.8194,336675,0
2015-09-28,8.7564,8.7966,8.2894,8.3137,1071698,0
2015-09-29,8.3137,8.3137,7.9438,8.0321,1346332,0
2015-09-30,8.1293,8.2567,8.0724,8.1293,780688,0
2015-10-01,8.1293,8.394,8.1046,8.394,574601,0
2015-10-02,8.2738,8.506,8.137,8.2253,464531,0
2015-10-05,8.2825,8.6113,8.25,8.58,420905,0
2015-10-06,8.5392,8.6834,8.5302,8.6353,421872,0
2015-10-07,8.6752,8.7401,8.6033,8.7246,418017,0
2015-10-08,8.7154,8.7473,8.6113,8.7401,275484,0
2015-10-09,8.7318,8.7966,8.5622,8.5873,309565,0
2015-10-12,8.58,8.6925,8.442,8.4655,209858,0
2015-10-13,8.4263,8.5392,8.3451,8.3774,286928,0
2015-10-14,8.3539,8.474,8.3539,8.4184,241282,0
2015-10-15,8.4508,8.506,8.3295,8.3774,411301,0
2015-10-16,8.4184,8.6192,8.3617,8.58,390157,0
2015-10-19,8.5302,8.7801,8.5302,8.7719,466910,0
2015-10-20,8.7966,8.9572,8.7401,8.8449,467268,0
2015-10-21,8.8677,8.9395,8.8039,8.8194,272623,0
2015-10-22,8.8761,9.0057,8.8761,8.9329,339662,0
2015-10-23,8.9395,9.0458,8.9395,8.9888,272251,0
2015-10-26,8.973,9.0458,8.8131,8.8677,247126,0
2015-10-27,8.8285,8.8449,8.6834,8.6999,333692,0
2015-10-28,8.7071,8.8937,8.6834,8.8937,291404,0
2015-10-29,8.9078,9.1498,8.8937,8.973,667880,0
2015-10-30,9.0374,9.1174,8.8677,8.973,493761,0
2015-11-02,8.9488,9.1021,8.9171,8.9972,631035,0
2015-11-03,9.029,9.1661,8.9488,9.1174,202726,0
2015-11-04,9.1174,9.1661,8.9888,9.0773,212148,0
2015-11-05,9.0935,9.0935,8.8603,9.0773,466769,0
2015-11-06,9.415,9.643,9.1661,9.3025,582062,0
2015-11-09,9.3905,9.3905,9.0374,9.1346,499142,0
2015-11-10,9.1174,9.328,9.029,9.1346,303345,0
2015-11-11,9.126,9.2301,9.0374,9.126,313169,0
2015-11-12,9.1012,9.1508,9.0345,9.084,397041,0
2015-11-13,9.0439,9.084,8.8603,9.0597,351919,0
2015-11-16,9.0513,9.2339,9.0178,9.1929,276671,0
2015-11-17,9.1833,9.2415,8.9693,8.9842,283809,0
2015-11-18,9.0345,9.3162,9.0019,9.1929,415791,0
2015-11-19,9.2005,9.2986,9.0439,9.2167,276430,0
2015-11-20,9.1929,9.2339,8.9693,9.084,403938,0
2015-11-23,9.1174,9.4316,9.0597,9.2339,550680,0
2015-11-24,9.2339,9.3807,9.1747,9.3485,314971,0
2015-11-25,9.325,9.4482,9.2908,9.3895,210377,0
2015-11-27,9.3993,9.456,9.3074,9.3993,137914,0
2015-11-30,9.4316,9.672,9.4238,9.565,534833,0
2015-12-01,9.579,9.662,9.4717,9.4902,354726,0
2015-12-02,9.4981,9.653,9.4981,9.613,351716,0
2015-12-03,9.653,9.704,9.4482,9.4814,363086,0
2015-12-04,9.514,9.73,9.514,9.73,307641,0
2015-12-07,9.662,9.73,9.598,9.64,740491,0
2015-12-08,9.598,9.647,9.531,9.63,545364,0
2015-12-09,9.63,9.744,9.63,9.712,440471,0
2015-12-10,9.696,9.754,9.565,9.579,421114,0
2015-12-11,9.4482,9.4717,8.7445,8.9842,715330,0
2015-12-14,9.0019,9.1929,8.9013,9.126,1176248,0
2015-12-15,9.2005,9.2578,9.1508,9.2167,389905,0
2015-12-16,9.274,9.4316,9.2167,9.3485,314536,0
2015-12-17,9.3485,9.523,9.3485,9.4902,698755,0
2015-12-18,9.4238,9.704,9.4238,9.606,1158583,0
2015-12-21,9.689,9.878,9.653,9.722,542576,0
2015-12-22,9.754,9.978,9.712,9.959,915889,0
2015-12-23,10.06,10.448,10.002,10.233,924252,0
2015-12-24,10.233,10.308,10.126,10.134,209081,0
2015-12-28,10.159,10.351,10.134,10.282,616455,0
2015-12-29,10.323,10.424,10.134,10.184,407357,0
2015-12-30,10.126,10.229,10.084,10.126,391588,0
2015-12-31,10.159,10.282,10.07,10.077,438351,0
2016-01-04,9.959,10.117,9.918,10.11,368388,0
2016-01-05,10.11,10.266,10.002,10.241,230920,0
2016-01-06,10.102,10.241,10.092,10.11,266590,0
2016-01-07,9.926,10.102,9.918,10.043,395412,0
2016-01-08,10.084,10.184,9.904,9.926,479365,0
2016-01-11,9.959,10.018,9.739,9.821,388458,0
2016-01-12,9.904,9.904,9.3993,9.647,523821,0
2016-01-13,9.547,9.63,9.1174,9.1671,487979,0
2016-01-14,9.1508,9.1671,8.8121,8.9199,803463,0
2016-01-15,8.7445,9.0439,8.671,9.0103,746449,0
2016-01-19,9.084,9.1422,8.7536,8.7536,575239,0
2016-01-20,8.5962,8.7208,8.3078,8.4972,886024,0
2016-01-21,8.514,9.0345,8.4568,8.8285,648758,0
2016-01-22,8.9525,9.1747,8.9525,9.1422,279157,0
2016-01-25,9.1346,9.1929,8.9609,8.9842,297553,0
2016-01-26,9.0178,9.104,8.9693,9.0935,213580,0
2016-01-27,8.8873,8.9935,8.7793,8.9283,300572,0
2016-01-28,8.9609,9.0597,8.7702,8.8449,225005,0
2016-01-29,8.8449,9.2415,8.8121,9.0754,367185,0
2016-02-01,9.0439,9.084,8.8873,9.0019,300226,0
2016-02-02,8.9105,8.9115,8.7536,8.7628,347513,0
2016-02-03,8.7956,8.8947,8.4722,8.7702,286562,0
2016-02-04,8.7956,8.9609,8.7381,8.9013,317951,0
2016-02-05,8.8779,9.0597,8.8612,8.9199,227340,0
2016-02-08,8.7866,8.8449,8.5472,8.5631,437239,0
2016-02-09,8.4722,8.6139,8.3818,8.5302,318422,0
2016-02-10,8.5962,8.6381,8.4237,8.4568,326761,0
2016-02-11,8.3409,8.4394,8.1998,8.2903,415829,0
2016-02-12,8.3243,8.5809,8.2415,8.5809,326100,0
2016-02-16,8.6621,8.6925,8.4812,8.5302,290173,0
2016-02-17,8.588,8.854,8.5631,8.7793,260451,0
2016-02-18,8.8031,8.854,8.6468,8.7299,156639,0
2016-02-19,8.671,8.7536,8.5302,8.622,309827,0
2016-02-22,8.8359,8.8449,8.4812,8.5392,416939,0
2016-02-23,8.556,8.588,8.4481,8.556,232412,0
2016-02-24,8.4394,8.605,8.2245,8.556,206009,0
2016-02-25,8.5472,8.8863,8.5472,8.8359,338799,0
2016-02-26,8.8947,9.274,8.7702,9.0935,999927,0
2016-02-29,9.0935,9.2415,8.9693,9.2167,614393,0
2016-03-01,9.2986,9.4081,9.1833,9.2836,297555,0
2016-03-02,9.2908,9.4238,9.1594,9.4238,293857,0
2016-03-03,9.4071,9.59,9.3084,9.56,210446,0
2016-03-04,9.534,9.843,9.534,9.534,402483,0
2016-03-07,9.526,9.814,9.518,9.78,408111,0
2016-03-08,9.764,9.806,9.584,9.695,852210,0
2016-03-09,9.745,9.777,9.4316,9.4404,838171,0
2016-03-10,9.508,9.684,9.4316,9.67,178146,0
2016-03-11,9.703,9.772,9.603,9.688,312551,0
2016-03-14,9.745,9.924,9.695,9.755,445422,0
2016-03-15,9.738,9.831,9.645,9.67,359777,0
2016-03-16,9.679,9.764,9.594,9.627,230844,0
2016-03-17,9.645,9.788,9.61,9.66,374900,0
2016-03-18,9.712,9.788,9.526,9.534,563881,0
2016-03-21,9.526,9.755,9.526,9.722,186769,0
2016-03-22,9.67,9.9,9.61,9.857,446605,0
2016-03-23,9.857,9.924,9.823,9.84,354555,0
2016-03-24,9.814,10.009,9.745,9.976,299836,0
2016-03-28,9.976,10.094,9.823,10.061,671439,0
2016-03-29,10.018,10.196,9.943,10.162,419068,0
2016-03-30,10.196,10.273,10.036,10.238,494665,0
2016-03-31,10.238,10.281,10.18,10.205,522884,0
2016-04-01,10.205,10.484,10.15,10.46,367961,0
2016-04-04,10.451,10.46,10.129,10.146,405100,0
2016-04-05,10.094,10.264,10.07,10.18,287559,0
2016-04-06,10.172,10.409,10.172,10.273,287681,0
2016-04-07,10.257,10.375,10.188,10.238,215389,0
2016-04-08,10.385,10.46,10.299,10.393,247248,0
2016-04-11,10.409,10.484,10.381,10.469,317255,0
2016-04-12,10.469,10.553,10.435,10.536,288387,0
2016-04-13,10.553,10.596,10.427,10.52,237798,0
2016-04-14,10.484,10.553,10.238,10.307,330643,0
2016-04-15,10.257,10.375,10.221,10.342,199021,0
2016-04-18,10.316,10.366,10.221,10.248,344970,0
2016-04-19,10.273,10.342,10.215,10.273,210254,0
2016-04-20,10.281,10.435,10.264,10.375,155449,0
2016-04-21,10.409,10.451,10.231,10.307,193201,0
2016-04-22,10.342,10.442,10.316,10.342,101079,0
2016-04-25,10.342,10.384,10.264,10.351,120007,0
2016-04-26,10.357,10.527,10.357,10.427,154598,0
2016-04-27,10.427,10.553,10.399,10.52,199285,0
2016-04-28,10.512,10.536,10.333,10.409,266052,0
2016-04-29,10.427,10.52,10.273,10.427,247176,0
2016-05-02,10.435,10.442,10.146,10.196,291829,0
2016-05-03,10.112,10.188,9.857,10.162,423236,0
2016-05-04,10.104,10.18,9.958,10.12,230142,0
2016-05-05,10.051,10.196,9.958,10.154,476015,0
2016-05-06,10.281,10.342,9.966,10.104,394327,0
2016-05-09,10.12,10.264,9.985,10.146,430559,0
2016-05-10,10.205,10.435,10.188,10.409,355645,0
2016-05-11,10.409,10.527,10.361,10.469,352124,0
2016-05-12,10.504,10.616,10.268,10.398,417218,0
2016-05-13,10.338,10.416,10.224,10.311,269021,0
2016-05-16,10.329,10.398,10.261,10.295,176559,0
2016-05-17,10.285,10.513,10.251,10.373,258180,0
2016-05-18,10.382,10.528,10.319,10.398,249527,0
2016-05-19,10.373,10.395,10.069,10.233,230144,0
2016-05-20,10.268,10.513,10.268,10.407,202167,0
2016-05-23,10.564,10.652,10.485,10.528,408919,0
2016-05-24,10.616,10.74,10.582,10.73,458167,0
2016-05-25,10.73,10.852,10.73,10.834,325191,0
2016-05-26,10.834,10.852,10.66,10.799,186346,0
2016-05-27,10.799,10.843,10.687,10.818,164331,0
2016-05-31,10.818,10.852,10.652,10.696,209467,0
2016-06-01,10.634,10.852,10.6,10.809,188953,0
2016-06-02,10.774,10.843,10.66,10.791,192440,0
2016-06-03,10.784,10.799,10.676,10.747,118604,0
2016-06-06,10.755,10.834,10.721,10.747,140062,0
2016-06-07,10.73,10.818,10.677,10.747,262064,0
2016-06-08,10.747,10.799,10.669,10.73,158407,0
2016-06-09,10.705,10.705,10.485,10.634,288854,0
2016-06-10,10.547,10.687,10.513,10.634,259327,0
2016-06-13,10.591,10.625,10.441,10.485,259322,0
2016-06-14,10.391,10.495,10.338,10.391,216748,0
2016-06-15,10.391,10.582,10.382,10.485,198160,0
2016-06-16,10.426,10.616,10.416,10.616,307417,0
2016-06-17,10.625,10.665,10.528,10.591,261798,0
2016-06-20,10.705,10.792,10.617,10.625,316163,0
2016-06-21,10.582,10.643,10.556,10.582,168236,0
2016-06-22,10.608,10.677,10.556,10.582,196946,0
2016-06-23,10.677,10.721,10.591,10.643,163102,0
2016-06-24,10.46,10.652,10.441,10.556,232805,0
2016-06-27,10.426,10.469,10.329,10.363,251666,0
2016-06-28,10.504,10.634,10.435,10.572,200337,0
2016-06-29,10.791,10.818,10.608,10.705,248240,0
2016-06-30,10.74,10.834,10.652,10.826,362478,0
2016-07-01,10.826,10.904,10.791,10.826,180156,0
2016-07-05,10.784,10.982,10.747,10.904,332293,0
2016-07-06,10.904,10.904,10.747,10.834,246195,0
2016-07-07,10.834,10.896,10.751,10.869,335500,0
2016-07-08,10.904,10.966,10.852,10.896,210670,0
2016-07-11,10.947,10.982,10.878,10.94,240277,0
2016-07-12,11.001,11.054,10.957,10.975,301028,0
2016-07-13,10.904,11.064,10.896,11.01,190457,0
2016-07-14,11.069,11.069,10.913,11.001,275087,0
2016-07-15,11.035,11.089,10.957,11.089,211188,0
2016-07-18,11.103,11.245,11.089,11.21,211989,0
2016-07-19,11.226,11.374,11.182,11.332,323119,0
2016-07-20,11.384,11.462,11.27,11.436,230570,0
2016-07-21,11.436,11.462,11.27,11.384,260687,0
2016-07-22,11.401,11.489,11.393,11.489,190766,0
2016-07-25,11.418,11.428,11.157,11.288,590657,0
2016-07-26,11.288,11.411,11.226,11.384,260526,0
2016-07-27,11.393,11.469,11.349,11.401,209310,0
2016-07-28,11.428,11.452,11.332,11.374,217654,0
2016-07-29,11.384,11.575,11.332,11.558,313040,0
2016-08-01,11.575,11.636,11.497,11.636,299554,0
2016-08-02,11.636,11.716,11.568,11.619,264541,0
2016-08-03,11.628,11.81,11.593,11.75,561979,0
2016-08-04,11.785,11.785,11.672,11.68,369926,0
2016-08-05,11.636,12.003,11.636,11.917,475775,0
2016-08-08,11.961,12.195,11.932,12.02,463200,0
2016-08-09,12.039,12.203,11.99,12.203,625663,0
2016-08-10,12.203,12.203,11.995,12.177,537449,0
2016-08-11,12.212,12.311,12.141,12.212,406534,0
2016-08-12,12.222,12.257,12.168,12.212,278910,0
2016-08-15,12.239,12.239,12.132,12.168,329232,0
2016-08-16,12.159,12.212,12.096,12.106,231541,0
2016-08-17,12.186,12.204,12.132,12.177,252890,0
2016-08-18,12.177,12.355,12.168,12.257,368738,0
2016-08-19,12.284,12.294,12.212,12.274,182462,0
2016-08-22,12.294,12.409,12.261,12.399,436043,0
2016-08-23,12.435,12.435,12.222,12.239,353825,0
2016-08-24,12.319,12.319,12.079,12.222,326139,0
2016-08-25,12.212,12.212,12.043,12.071,273078,0
2016-08-26,12.051,12.146,12.026,12.106,337985,0
2016-08-29,12.195,12.274,12.141,12.239,351300,0
2016-08-30,12.267,12.374,12.159,12.338,293585,0
2016-08-31,12.329,12.374,12.116,12.177,334656,0
2016-09-01,12.177,12.302,12.043,12.204,275691,0
2016-09-02,12.204,12.302,12.168,12.267,188498,0
2016-09-06,12.274,12.302,12.168,12.249,242429,0
2016-09-07,12.274,12.284,12.106,12.204,310790,0
2016-09-08,12.132,12.294,12.132,12.222,242272,0
2016-09-09,12.231,12.231,12.051,12.061,304303,0
2016-09-12,12.026,12.035,11.74,11.945,504537,0
2016-09-13,11.945,11.99,11.776,11.811,245387,0
2016-09-14,11.936,11.971,11.776,11.9,273211,0
2016-09-15,11.963,12.016,11.882,11.981,236114,0
2016-09-16,12,12.035,11.83,11.847,333636,0
2016-09-19,11.891,11.936,11.766,11.847,281191,0
2016-09-20,11.882,11.882,11.785,11.847,256287,0
2016-09-21,11.919,11.927,11.82,11.855,248378,0
2016-09-22,11.963,11.963,11.83,11.865,265997,0
2016-09-23,11.855,11.865,11.811,11.847,298763,0
2016-09-26,11.891,11.955,11.83,11.891,442237,0
2016-09-27,11.927,12.123,11.865,11.99,451721,0
2016-09-28,12.016,12.051,11.922,12.026,363067,0
2016-09-29,12.051,12.106,11.955,12.016,370943,0
2016-09-30,12.079,12.195,12.061,12.088,506187,0
2016-10-03,12.141,12.195,12.043,12.123,359534,0
2016-10-04,12.151,12.168,12.016,12.061,345059,0
2016-10-05,12.132,12.159,12.088,12.132,337770,0
2016-10-06,12.132,12.141,12.026,12.141,282733,0
2016-10-07,12.168,12.168,12.096,12.141,327271,0
2016-10-10,12.186,12.212,12.123,12.132,193980,0
2016-10-11,12.132,12.159,12.061,12.079,287893,0
2016-10-12,12.096,12.115,12.026,12.061,307930,0
2016-10-13,12.026,12.043,11.963,11.99,269501,0
2016-10-14,12.026,12.088,11.989,12.026,209459,0
2016-10-17,11.971,12.026,11.945,11.981,315279,0
2016-10-18,12.035,12.084,12,12.061,199996,0
2016-10-19,12.071,12.168,12.05,12.159,347728,0
2016-10-20,12.123,12.123,11.981,12.035,202327,0
2016-10-21,12.071,12.151,12.026,12.132,180753,0
2016-10-24,12.151,12.177,12.096,12.132,234868,0
2016-10-25,12.123,12.123,12.035,12.106,350283,0
2016-10-26,12.051,12.151,12.035,12.096,359291,0
2016-10-27,12.141,12.159,12.096,12.096,516146,0
2016-10-28,12.123,12.284,12.088,12.267,443397,0
2016-10-31,12.311,12.311,12.212,12.222,322082,0
2016-11-01,12.338,12.338,12.141,12.177,352260,0
2016-11-02,12.123,12.284,12.043,12.051,242687,0
2016-11-03,12.035,12.051,11.522,11.571,520390,0
2016-11-04,11.696,11.82,11.464,11.499,501876,0
2016-11-07,11.588,11.81,11.562,11.74,414977,0
2016-11-08,11.722,11.785,11.607,11.758,401252,0
2016-11-09,11.539,12.146,11.411,12.105,493980,0
2016-11-10,12.196,12.306,12.141,12.26,314159,0
2016-11-11,12.196,12.425,12.196,12.37,252671,0
2016-11-14,12.352,12.552,12.352,12.461,235567,0
2016-11-15,12.452,12.452,12.26,12.352,236124,0
2016-11-16,12.296,12.433,12.296,12.36,250404,0
2016-11-17,12.397,12.479,12.36,12.433,353774,0
2016-11-18,12.461,12.607,12.379,12.607,420351,0
2016-11-21,12.69,12.706,12.474,12.515,1027136,0
2016-11-22,12.561,12.575,12.425,12.442,349510,0
2016-11-23,12.47,12.498,12.379,12.461,291331,0
2016-11-25,12.498,12.644,12.401,12.644,274364,0
2016-11-28,12.644,12.67,12.479,12.561,360815,0
2016-11-29,12.561,12.598,12.525,12.571,296641,0
2016-11-30,12.598,12.644,12.397,12.47,338444,0
2016-12-01,12.534,12.648,12.442,12.515,350058,0
2016-12-02,12.452,12.507,12.314,12.37,288570,0
2016-12-05,12.442,12.543,12.388,12.543,457478,0
2016-12-06,12.479,12.534,12.342,12.433,427466,0
2016-12-07,12.388,12.461,12.314,12.406,366718,0
2016-12-08,12.433,12.575,12.314,12.543,421283,0
2016-12-09,12.534,12.534,12.379,12.479,537949,0
2016-12-12,12.479,12.539,12.251,12.342,533538,0
2016-12-13,12.397,12.416,12.16,12.26,522966,0
2016-12-14,12.278,12.314,12.206,12.224,405616,0
2016-12-15,12.214,12.37,12.214,12.342,470258,0
2016-12-16,12.324,12.433,12.251,12.278,1270102,0
2016-12-19,12.342,12.625,12.314,12.58,686835,0
2016-12-20,12.617,12.634,12.452,12.588,373916,0
2016-12-21,12.617,12.629,12.53,12.598,289124,0
2016-12-22,12.598,12.598,12.502,12.58,308938,0
2016-12-23,12.598,12.781,12.58,12.772,420064,0
2016-12-27,12.781,13.018,12.772,13.009,398793,0
2016-12-28,13.018,13.091,12.854,12.863,265130,0
2016-12-29,12.9,12.991,12.871,12.936,257245,0
2016-12-30,13,13.054,12.871,12.88,401779,0
2017-01-03,12.963,13.145,12.818,13.128,589720,0
2017-01-04,13.164,13.328,13.081,13.246,1045923,0
2017-01-05,13.282,13.364,13.128,13.145,428161,0
2017-01-06,13.2,13.273,13.109,13.155,309938,0
2017-01-09,13.145,13.145,12.88,12.89,391948,0
2017-01-10,12.89,12.991,12.823,12.972,476042,0
2017-01-11,12.981,13.018,12.834,12.972,267399,0
2017-01-12,12.954,12.954,12.789,12.9,304314,0
2017-01-13,12.954,12.958,12.834,12.954,295894,0
2017-01-17,12.954,13.036,12.89,12.926,378237,0
2017-01-18,12.926,13.155,12.871,13.145,731143,0
2017-01-19,13.045,13.054,12.789,13.027,961058,0
2017-01-20,13.027,13.145,12.909,12.936,492986,0
2017-01-23,13.009,13.063,12.945,12.972,568771,0
2017-01-24,13.009,13.118,12.936,13.027,566239,0
2017-01-25,13.145,13.255,13.063,13.219,708600,0
2017-01-26,13.237,13.237,13.109,13.145,423507,0
2017-01-27,13.191,13.227,13.063,13.155,320782,0
2017-01-30,13.145,13.155,13,13.145,586361,0
2017-01-31,13.073,13.118,12.88,12.9,551045,0
2017-02-01,13,13.31,12.977,13.292,425393,0
2017-02-02,13.219,13.246,13.027,13.045,363406,0
2017-02-03,13.191,13.255,13.058,13.191,452612,0
2017-02-06,13.082,13.273,13.018,13.246,536531,0
2017-02-07,13.282,13.401,13.191,13.328,514669,0
2017-02-08,13.219,13.273,13.109,13.273,574062,0
2017-02-09,13.255,13.364,13.191,13.227,370101,0
2017-02-10,13.347,13.47,13.246,13.383,601730,0
2017-02-13,13.446,13.513,13.393,13.409,528760,0
2017-02-14,13.446,13.657,13.401,13.639,435293,0
2017-02-15,13.694,13.812,13.648,13.802,523370,0
2017-02-16,13.766,13.858,13.711,13.794,540495,0
2017-02-17,13.831,13.913,13.794,13.848,572112,0
2017-02-21,13.903,13.995,13.839,13.949,545447,0
2017-02-22,13.877,14.122,13.877,14.086,691382,0
2017-02-23,14.086,14.104,13.612,13.639,1096047,0
2017-02-24,13.711,13.884,12.871,13.802,1661608,0
2017-02-27,13.812,13.858,13.501,13.612,975970,0
2017-02-28,13.629,13.665,13.446,13.521,845037,0
2017-03-01,13.684,13.751,13.557,13.684,1023194,0
2017-03-02,13.684,13.759,13.572,13.712,677489,0
2017-03-03,13.731,13.857,13.694,13.815,526008,0
2017-03-06,13.787,13.88,13.712,13.842,407369,0
2017-03-07,13.871,13.899,13.796,13.815,474536,0
2017-03-08,13.815,13.936,13.534,13.534,511104,0
2017-03-09,13.517,13.656,13.48,13.564,427840,0
2017-03-10,13.647,13.707,13.592,13.694,422642,0
2017-03-13,13.777,13.871,13.75,13.842,507498,0
2017-03-14,13.805,13.805,13.544,13.572,479623,0
2017-03-15,13.638,13.815,13.581,13.815,582781,0
2017-03-16,13.796,14.013,13.796,13.936,662547,0
2017-03-17,13.964,14.122,13.936,14.066,839161,0
2017-03-20,14.048,14.048,13.871,13.899,492598,0
2017-03-21,13.973,13.982,13.619,13.675,420605,0
2017-03-22,13.675,13.815,13.492,13.638,651605,0
2017-03-23,13.694,13.712,13.61,13.665,394515,0
2017-03-24,13.619,13.857,13.497,13.805,462705,0
2017-03-27,13.665,13.838,13.645,13.824,265819,0
2017-03-28,13.852,14.104,13.852,14.057,470064,0
2017-03-29,14.048,14.271,13.968,14.271,429312,0
2017-03-30,14.317,14.448,14.3,14.327,541749,0
2017-03-31,14.355,14.355,14.095,14.104,767489,0
2017-04-03,14.104,14.104,13.973,14.029,461354,0
2017-04-04,13.945,14.057,13.918,14.029,340914,0
2017-04-05,14.029,14.066,13.945,13.945,382612,0
2017-04-06,13.973,13.982,13.889,13.982,334752,0
2017-04-07,13.926,14.048,13.926,13.992,354727,0
2017-04-10,14.048,14.196,14.02,14.057,359597,0
2017-04-11,14.038,14.169,13.997,14.15,369450,0
2017-04-12,14.169,14.187,14.066,14.085,266643,0
2017-04-13,14.057,14.196,13.992,14.075,237187,0
2017-04-17,14.142,14.206,14.077,14.196,379496,0
2017-04-18,14.196,14.236,14.104,14.169,400508,0
2017-04-19,14.271,14.29,14.169,14.187,393991,0
2017-04-20,14.216,14.28,14.142,14.169,787567,0
2017-04-21,14.216,14.355,14.202,14.3,540219,0
2017-04-24,14.448,14.467,14.327,14.347,379040,0
2017-04-25,14.411,14.579,14.364,14.439,475690,0
2017-04-26,14.458,14.617,14.458,14.505,379851,0
2017-04-27,14.542,14.551,14.353,14.467,504612,0
2017-04-28,14.514,14.605,14.411,14.467,540013,0
2017-05-01,14.514,14.537,14.374,14.411,441343,0
2017-05-02,14.402,14.533,14.374,14.439,273521,0
2017-05-03,14.448,14.448,14.226,14.337,790700,0
2017-05-04,14.226,14.248,11.708,12.575,5372099,0
2017-05-05,12.342,12.5,11.894,12.118,3009746,0
2017-05-08,11.801,11.968,11.456,11.894,2962981,0
2017-05-09,11.884,12.165,11.847,12.015,1835349,0
2017-05-10,12.015,12.165,12.015,12.137,1570027,0
2017-05-11,12.108,12.294,12.094,12.232,1069574,0
2017-05-12,12.175,12.213,12.032,12.089,664502,0
2017-05-15,12.509,12.958,12.509,12.709,2176545,0
2017-05-16,12.709,12.872,12.662,12.691,711814,0
2017-05-17,12.605,12.757,12.509,12.623,816649,0
2017-05-18,12.653,12.795,12.567,12.739,605662,0
2017-05-19,12.729,12.843,12.653,12.662,743599,0
2017-05-22,12.739,12.863,12.643,12.662,545354,0
2017-05-23,12.719,12.795,12.633,12.662,418534,0
2017-05-24,12.719,12.777,12.671,12.739,482180,0
2017-05-25,12.787,12.815,12.623,12.643,429685,0
2017-05-26,12.623,12.662,12.585,12.623,517189,0
2017-05-30,12.585,12.633,12.433,12.452,643798,0
2017-05-31,12.442,12.527,12.366,12.442,652545,0
2017-06-01,12.452,12.633,12.442,12.595,349149,0
2017-06-02,12.643,12.662,12.461,12.499,322960,0
2017-06-05,12.461,12.507,12.366,12.385,434391,0
2017-06-06,12.395,12.471,12.366,12.442,386301,0
2017-06-07,12.423,12.524,12.371,12.404,258040,0
2017-06-08,12.366,12.509,12.366,12.423,420143,0
2017-06-09,12.423,12.595,12.423,12.461,243410,0
2017-06-12,12.509,12.671,12.49,12.509,388084,0
2017-06-13,12.509,12.585,12.471,12.585,348322,0
2017-06-14,12.547,12.615,12.49,12.605,313800,0
2017-06-15,12.452,12.623,12.414,12.585,441373,0
2017-06-16,12.643,12.777,12.585,12.681,249450,0
2017-06-19,12.777,12.815,12.681,12.701,189938,0
2017-06-20,12.633,12.701,12.605,12.605,329715,0
2017-06-21,12.615,12.691,12.561,12.633,231360,0
2017-06-22,12.615,12.671,12.514,12.633,210328,0
2017-06-23,12.653,12.717,12.605,12.701,223480,0
2017-06-26,12.739,12.825,12.691,12.757,345073,0
2017-06-27,12.709,12.747,12.633,12.662,236224,0
2017-06-28,12.694,12.757,12.585,12.623,238606,0
2017-06-29,12.653,12.701,12.519,12.701,373783,0
2017-06-30,12.729,12.739,12.605,12.643,287547,0
2017-07-03,12.671,12.767,12.633,12.739,138489,0
2017-07-05,12.739,12.747,12.595,12.701,345966,0
2017-07-06,12.671,12.739,12.567,12.643,291360,0
2017-07-07,12.681,12.729,12.538,12.671,204652,0
2017-07-10,12.681,12.881,12.681,12.825,358946,0
2017-07-11,12.795,12.795,12.547,12.691,410608,0
2017-07-12,12.747,12.834,12.691,12.777,248595,0
2017-07-13,12.729,12.872,12.719,12.872,361044,0
2017-07-14,12.872,12.929,12.795,12.834,245022,0
2017-07-17,12.815,12.929,12.815,12.891,241686,0
2017-07-18,12.881,12.911,12.747,12.825,349767,0
2017-07-19,12.795,12.805,12.623,12.739,350064,0
2017-07-20,12.777,12.795,12.671,12.701,208729,0
2017-07-21,12.691,12.777,12.653,12.691,208555,0
2017-07-24,12.691,12.767,12.638,12.691,256313,0
2017-07-25,12.691,12.787,12.499,12.662,624735,0
2017-07-26,12.653,12.777,12.653,12.671,234703,0
2017-07-27,12.691,12.787,12.662,12.701,278555,0
2017-07-28,12.767,12.795,12.662,12.701,213171,0
2017-07-31,12.701,12.777,12.681,12.739,211098,0
2017-08-01,12.815,12.825,12.701,12.795,223299,0
2017-08-02,12.805,12.805,12.719,12.747,133976,0
2017-08-03,12.719,12.805,12.701,12.729,241986,0
2017-08-04,12.184,12.366,11.84,12.204,1817565,0
2017-08-07,12.366,12.643,12.347,12.585,685409,0
2017-08-08,12.691,12.825,12.623,12.633,616293,0
2017-08-09,12.653,12.805,12.605,12.767,652487,0
2017-08-10,12.65,12.806,12.366,12.464,739403,0
2017-08-11,12.366,12.434,12.2,12.386,651109,0
2017-08-14,12.444,12.65,12.435,12.63,352900,0
2017-08-15,12.62,12.641,12.523,12.523,338040,0
2017-08-16,12.513,12.63,12.405,12.425,472832,0
2017-08-17,12.484,12.601,12.376,12.396,391099,0
2017-08-18,12.376,12.444,12.181,12.249,397415,0
2017-08-21,12.337,12.356,12.161,12.2,510608,0
2017-08-22,12.229,12.298,12.181,12.2,325752,0
2017-08-23,12.171,12.239,12.122,12.171,308994,0
2017-08-24,12.171,12.249,12.151,12.161,408768,0
2017-08-25,12.239,12.249,12.151,12.151,331911,0
2017-08-28,12.2,12.425,12.102,12.151,300374,0
2017-08-29,12.024,12.181,12.014,12.044,386290,0
2017-08-30,12.044,12.083,11.99,12.034,347280,0
2017-08-31,12.044,12.083,11.917,11.926,600150,0
2017-09-01,11.917,12.19,11.887,12.132,703197,0
2017-09-05,12.112,12.122,11.946,11.946,345743,0
2017-09-06,11.926,12.024,11.858,11.858,356566,0
2017-09-07,11.819,11.907,11.819,11.838,266875,0
2017-09-08,11.829,11.877,11.379,11.77,1194342,0
2017-09-11,11.77,11.916,11.76,11.829,512453,0
2017-09-12,11.799,11.897,11.78,11.858,429783,0
2017-09-13,11.809,12.024,11.78,11.907,521021,0
2017-09-14,11.877,12.078,11.868,12.073,574509,0
2017-09-15,12.024,12.141,12.014,12.122,659770,0
2017-09-18,12.151,12.22,12.097,12.122,317428,0
2017-09-19,12.19,12.22,12.112,12.112,578151,0
2017-09-20,12.151,12.356,12.146,12.239,412510,0
2017-09-21,12.268,12.327,12.19,12.21,312731,0
2017-09-22,12.259,12.386,12.22,12.356,309532,0
2017-09-25,12.337,12.366,12.278,12.347,429371,0
2017-09-26,12.396,12.464,12.347,12.435,347505,0
2017-09-27,12.474,12.493,12.356,12.405,386013,0
2017-09-28,12.415,12.503,12.337,12.474,382802,0
2017-09-29,12.513,12.625,12.454,12.611,420501,0
2017-10-02,12.63,12.679,12.425,12.611,531401,0
2017-10-03,12.611,12.64,12.386,12.444,414083,0
2017-10-04,12.484,12.493,12.298,12.386,481292,0
2017-10-05,12.435,12.523,12.347,12.474,425434,0
2017-10-06,12.484,12.498,12.391,12.405,260482,0
2017-10-09,12.425,12.484,12.366,12.366,220984,0
2017-10-10,12.415,12.464,12.366,12.454,272618,0
2017-10-11,12.464,12.508,12.396,12.454,343980,0
2017-10-12,12.513,12.542,12.454,12.513,376397,0
2017-10-13,12.493,12.537,12.391,12.415,232001,0
2017-10-16,12.425,12.444,12.337,12.405,358549,0
2017-10-17,12.464,12.493,12.327,12.366,340153,0
2017-10-18,12.356,12.454,12.356,12.366,236246,0
2017-10-19,12.317,12.376,12.268,12.337,263006,0
2017-10-20,12.396,12.488,12.356,12.425,287205,0
2017-10-23,12.474,12.493,12.425,12.474,193118,0
2017-10-24,12.503,12.532,12.386,12.503,361159,0
2017-10-25,12.425,12.474,12.22,12.259,323598,0
2017-10-26,12.278,12.293,12.151,12.161,325909,0
2017-10-27,12.2,12.347,12.166,12.347,260312,0
2017-10-30,12.379,12.503,12.273,12.327,276903,0
2017-10-31,12.374,12.383,12.181,12.19,312885,0
2017-11-01,12.2,12.299,12.186,12.21,322976,0
2017-11-02,12.259,12.298,12.009,12.171,464921,0
2017-11-03,12.757,13.178,12.708,13.099,1762325,0
2017-11-06,13.08,13.168,13.08,13.08,865565,0
2017-11-07,13.099,13.334,13.08,13.305,879840,0
2017-11-08,13.344,13.627,13.266,13.627,591653,0
2017-11-09,13.647,13.657,13.349,13.51,616107,0
2017-11-10,13.48,13.56,13.24,13.47,723808,0
