Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.7959,6.8523,6.7111,6.7395,157358,0
2005-02-28,6.7606,6.7606,6.6407,6.7183,233577,0
2005-03-01,6.7253,6.8382,6.6548,6.7819,131645,0
2005-03-02,6.7183,6.7676,6.6476,6.6548,93010,0
2005-03-03,6.6902,6.7395,6.6126,6.6689,87606,0
2005-03-04,6.7747,6.8032,6.6548,6.7535,110053,0
2005-03-07,6.6832,6.81,6.676,6.7535,84876,0
2005-03-08,6.676,6.7395,6.676,6.704,93465,0
2005-03-09,6.7535,6.7535,6.6337,6.662,98721,0
2005-03-10,6.6265,6.7676,6.6265,6.6689,150709,0
2005-03-11,6.7183,6.7183,6.6337,6.676,99726,0
2005-03-14,6.7324,6.7676,6.6407,6.7253,98588,0
2005-03-15,6.7676,6.9299,6.7111,6.7111,134225,0
2005-03-16,6.704,6.81,6.6548,6.662,74978,0
2005-03-17,6.7324,6.7676,6.6476,6.7464,67262,0
2005-03-18,6.7676,6.7676,6.6126,6.6548,355546,0
2005-03-21,6.7324,6.7535,6.5986,6.6832,114588,0
2005-03-22,6.7395,6.8874,6.5986,6.6548,102892,0
2005-03-23,6.6832,6.6832,6.5843,6.5915,86797,0
2005-03-24,6.676,6.6832,6.5843,6.5986,206325,0
2005-03-28,6.6126,6.6689,6.5915,6.6337,136024,0
2005-03-29,6.5772,6.6548,6.5772,6.5986,87927,0
2005-03-30,6.6548,6.7606,6.6057,6.7464,78710,0
2005-03-31,6.6548,6.7324,6.5915,6.7111,176145,0
2005-04-01,6.7606,6.7606,6.5772,6.6057,187445,0
2005-04-04,6.6265,6.6265,6.5772,6.5772,189491,0
2005-04-05,6.5772,6.6832,6.5772,6.6407,47508,0
2005-04-06,6.704,6.7889,6.6689,6.6832,41796,0
2005-04-07,6.6689,6.7676,6.5986,6.7324,23393,0
2005-04-08,6.704,6.7183,6.6407,6.6407,81221,0
2005-04-11,6.6265,6.7111,6.5772,6.6407,73250,0
2005-04-12,6.6265,6.965,6.6194,6.8944,150079,0
2005-04-13,6.958,6.958,6.6548,6.7889,76155,0
2005-04-14,6.7889,6.7889,6.6057,6.6194,171133,0
2005-04-15,6.6194,6.6689,6.5703,6.5772,99282,0
2005-04-18,6.6476,6.7253,6.5631,6.5843,133967,0
2005-04-19,6.5915,6.6689,6.4996,6.6548,59217,0
2005-04-20,6.5986,6.6548,6.5561,6.5772,136495,0
2005-04-21,6.5772,6.7676,6.5349,6.7111,74630,0
2005-04-22,6.7959,6.7959,6.4223,6.4293,120610,0
2005-04-25,6.4996,6.4996,6.3799,6.4576,88618,0
2005-04-26,6.4082,6.4996,6.4082,6.4293,89867,0
2005-04-27,6.3939,6.4856,6.3939,6.4082,79546,0
2005-04-28,6.3589,6.5138,6.3589,6.4011,86689,0
2005-04-29,6.4082,6.4576,6.4082,6.4432,151698,0
2005-05-02,6.4788,6.5703,6.4576,6.5703,103050,0
2005-05-03,6.4788,6.6832,6.4576,6.5703,78099,0
2005-05-04,6.6057,6.81,6.5631,6.7535,149313,0
2005-05-05,6.7395,6.7535,6.6548,6.676,74219,0
2005-05-06,6.7535,6.7535,6.5631,6.5915,158083,0
2005-05-09,6.5561,6.7464,6.5349,6.7395,84094,0
2005-05-10,6.6194,6.704,6.4926,6.5703,69124,0
2005-05-11,6.6126,6.7111,6.4082,6.5703,92708,0
2005-05-12,6.6689,6.676,6.4223,6.4223,147889,0
2005-05-13,6.4293,6.5561,6.4223,6.4223,90350,0
2005-05-16,6.6337,6.6548,6.5349,6.6476,138491,0
2005-05-17,6.5631,6.676,6.5491,6.6337,177076,0
2005-05-18,6.6902,6.9299,6.6407,6.8311,196039,0
2005-05-19,6.7676,6.9158,6.6972,6.7464,123672,0
2005-05-20,6.81,6.81,6.5491,6.6194,124754,0
2005-05-23,6.7253,6.7395,6.5631,6.6265,90143,0
2005-05-24,6.6972,6.6972,6.4996,6.5561,121429,0
2005-05-25,6.5278,6.5349,6.4223,6.4223,211418,0
2005-05-26,6.4223,6.4576,6.4223,6.4432,300558,0
2005-05-27,6.4576,6.4576,6.3517,6.4082,275279,0
2005-05-31,6.4082,6.4082,6.2106,6.2319,266803,0
2005-06-01,6.2319,6.4576,6.2319,6.4504,402149,0
2005-06-02,6.3799,6.4363,6.3447,6.3517,140756,0
2005-06-03,6.3447,6.4011,6.2671,6.2954,183347,0
2005-06-06,6.2741,6.4151,6.2741,6.3025,122218,0
2005-06-07,6.2813,6.4996,6.2813,6.4432,137172,0
2005-06-08,6.4504,6.4856,6.2884,6.2954,67361,0
2005-06-09,6.2884,6.3517,6.2036,6.3376,43400,0
2005-06-10,6.3589,6.4011,6.3025,6.3869,61571,0
2005-06-13,6.3869,6.4011,6.3165,6.3657,149276,0
2005-06-14,6.3447,6.5138,6.3236,6.4856,112546,0
2005-06-15,6.4082,6.5349,6.3589,6.4293,153412,0
2005-06-16,6.4718,6.4788,6.3939,6.4363,122989,0
2005-06-17,6.4856,6.4926,6.4293,6.4293,297291,0
2005-06-20,6.3517,6.4718,6.2884,6.4293,99365,0
2005-06-21,6.4432,6.4718,6.3869,6.4576,87719,0
2005-06-22,6.4718,6.6265,6.4718,6.6126,102762,0
2005-06-23,6.5631,6.5986,6.3657,6.4293,106071,0
2005-06-24,6.4011,6.4996,6.3589,6.4996,247311,0
2005-06-27,6.4788,6.4996,6.3939,6.4011,74252,0
2005-06-28,6.4576,6.6902,6.4504,6.6832,183688,0
2005-06-29,6.6902,6.7959,6.6689,6.7395,63108,0
2005-06-30,6.7183,6.8592,6.5349,6.662,281794,0
2005-07-01,6.6548,6.6689,6.5772,6.6476,44140,0
2005-07-05,6.662,6.7395,6.6126,6.7395,81020,0
2005-07-06,6.7535,6.7535,6.6265,6.6476,66467,0
2005-07-07,6.5843,6.662,6.4293,6.5703,57416,0
2005-07-08,6.6265,6.7535,6.6265,6.7535,104337,0
2005-07-11,6.7324,6.7535,6.7253,6.7395,108069,0
2005-07-12,6.7324,6.7535,6.676,6.7324,82794,0
2005-07-13,6.7535,6.7535,6.6689,6.7464,21069,0
2005-07-14,6.7676,6.7676,6.6057,6.6126,36146,0
2005-07-15,6.5491,6.6057,6.4576,6.6057,77232,0
2005-07-18,6.5349,6.5915,6.4223,6.4223,94049,0
2005-07-19,6.5067,6.7819,6.4645,6.7676,73600,0
2005-07-20,6.6902,6.9439,6.662,6.9227,130468,0
2005-07-21,6.8592,6.9299,6.6265,6.6407,81347,0
2005-07-22,6.676,6.958,6.6548,6.937,134640,0
2005-07-25,6.9299,6.937,6.7183,6.7324,53810,0
2005-07-26,6.7747,6.7747,6.6126,6.6476,34040,0
2005-07-27,6.704,6.7183,6.5772,6.6689,99032,0
2005-07-28,6.704,6.7535,6.6407,6.7464,46031,0
2005-07-29,6.7676,6.845,6.6902,6.704,50954,0
2005-08-01,6.7395,6.8032,6.6476,6.6476,70531,0
2005-08-02,6.6476,6.845,6.6194,6.8168,130420,0
2005-08-03,6.7819,6.8523,6.6902,6.7395,36760,0
2005-08-04,6.6832,6.8168,6.6832,6.7395,53600,0
2005-08-05,6.8241,6.8241,6.5561,6.5703,80092,0
2005-08-08,6.5986,6.6689,6.3869,6.4645,72709,0
2005-08-09,6.5067,6.5561,6.4432,6.4576,74825,0
2005-08-10,6.5067,6.6265,6.373,6.4432,59808,0
2005-08-11,6.3869,6.5772,6.3589,6.5278,79815,0
2005-08-12,6.4718,6.4926,6.4011,6.4082,110210,0
2005-08-15,6.4432,6.5772,6.3869,6.5772,79338,0
2005-08-16,6.4996,6.5278,6.3447,6.3657,100440,0
2005-08-17,6.3589,6.4223,6.3589,6.4151,39806,0
2005-08-18,6.4576,6.4788,6.3657,6.4363,66723,0
2005-08-19,6.4011,6.5561,6.4011,6.5209,110420,0
2005-08-22,6.4363,6.6476,6.4223,6.6476,77796,0
2005-08-23,6.662,6.951,6.6126,6.9018,132749,0
2005-08-24,6.8944,7.1696,6.8944,6.9791,280852,0
2005-08-25,6.993,7.0777,6.9087,6.951,155925,0
2005-08-26,6.958,6.9862,6.8592,6.8806,127743,0
2005-08-29,6.8592,6.9158,6.8382,6.9087,84918,0
2005-08-30,6.8592,6.9087,6.8311,6.8874,39708,0
2005-08-31,6.8592,7.1624,6.8311,7.1131,178909,0
2005-09-01,7.1061,7.1553,7.0498,7.1131,50423,0
2005-09-02,7.0286,7.1061,6.9018,6.9227,75413,0
2005-09-06,6.965,7.1061,6.958,7.1061,78005,0
2005-09-07,7.0498,7.1482,6.8592,7.1201,107692,0
2005-09-08,7.0847,7.1624,6.9439,7.0003,78529,0
2005-09-09,7.0286,7.1131,7.0215,7.0706,68579,0
2005-09-12,7.0215,7.1624,6.951,7.1131,84818,0
2005-09-13,7.0568,7.1272,7.0215,7.0356,70141,0
2005-09-14,7.0215,7.1272,6.845,6.8523,156962,0
2005-09-15,6.8168,6.8874,6.7395,6.7959,78515,0
2005-09-16,6.8663,6.8663,6.7111,6.7959,352974,0
2005-09-19,6.7819,6.7889,6.5138,6.5209,83809,0
2005-09-20,6.5278,6.5986,6.3447,6.4082,127929,0
2005-09-21,6.373,6.4293,6.2884,6.373,118186,0
2005-09-22,6.3447,6.4576,6.3447,6.4151,68603,0
2005-09-23,6.3939,6.4788,6.3869,6.4788,24019,0
2005-09-26,6.5561,6.6548,6.4151,6.6548,85656,0
2005-09-27,6.6126,6.6476,6.4788,6.6265,51482,0
2005-09-28,6.5915,6.5915,6.373,6.4223,59236,0
2005-09-29,6.4504,6.6126,6.4082,6.5986,88871,0
2005-09-30,6.5561,6.7747,6.4576,6.6548,148277,0
2005-10-03,6.704,6.7819,6.5772,6.7111,74197,0
2005-10-04,6.7395,6.7819,6.5209,6.542,103150,0
2005-10-05,6.5138,6.5349,6.373,6.3939,154047,0
2005-10-06,6.3869,6.5067,6.373,6.4576,83829,0
2005-10-07,6.5138,6.5138,6.4011,6.4432,46298,0
2005-10-10,6.4926,6.5138,6.4293,6.4996,50312,0
2005-10-11,6.5138,6.5138,6.373,6.3939,65095,0
2005-10-12,6.4293,6.4293,6.2036,6.2319,127725,0
2005-10-13,6.1968,6.5067,6.1968,6.4926,78366,0
2005-10-14,6.542,6.7183,6.3869,6.662,130072,0
2005-10-17,6.6407,6.704,6.5067,6.6057,82252,0
2005-10-18,6.6407,6.704,6.3939,6.4223,62190,0
2005-10-19,6.3589,6.542,6.2813,6.5138,57980,0
2005-10-20,6.4645,6.7819,6.4645,6.6832,188510,0
2005-10-21,6.6337,6.7464,6.6337,6.7253,67940,0
2005-10-24,6.7253,6.8806,6.5772,6.8806,107737,0
2005-10-25,6.8523,6.8944,6.5843,6.8733,276968,0
2005-10-26,6.8168,6.8874,6.704,6.7464,49527,0
2005-10-27,6.7324,6.7959,6.6476,6.662,54008,0
2005-10-28,6.7111,6.951,6.6337,6.9018,129307,0
2005-10-31,6.9087,7.1272,6.9018,7.0918,105101,0
2005-11-01,6.965,7.1412,6.965,7.0215,79005,0
2005-11-02,7.0215,7.1553,6.9719,7.1553,78043,0
2005-11-03,7.1272,7.2259,6.9791,6.993,95356,0
2005-11-04,6.993,7.0074,6.7676,6.9087,154078,0
2005-11-07,6.7819,7.0144,6.7819,6.958,187340,0
2005-11-08,6.9018,6.9862,6.7395,6.958,120742,0
2005-11-09,6.9719,7.0568,6.965,7.0215,34699,0
2005-11-10,7.0706,7.1412,6.9299,7.1412,54578,0
2005-11-11,7.0706,7.1412,6.9439,7.0286,55553,0
2005-11-14,7.0847,7.0847,6.8944,6.965,65698,0
2005-11-15,6.958,6.958,6.8523,6.8806,80658,0
2005-11-16,6.8806,6.8806,6.7395,6.81,71762,0
2005-11-17,6.7819,6.993,6.7819,6.9791,50462,0
2005-11-18,7.0215,7.0706,6.9158,6.993,214185,0
2005-11-21,7.0144,7.0777,6.958,7.0427,117470,0
2005-11-22,7.0215,7.1272,7.0144,7.1061,40056,0
2005-11-23,7.0636,7.1272,7.0498,7.1061,164633,0
2005-11-25,7.0498,7.0706,7.0003,7.0498,18983,0
2005-11-28,7.0777,7.0777,6.8944,6.9087,58977,0
2005-11-29,6.993,7.0427,6.8523,6.9158,59834,0
2005-11-30,6.965,6.9862,6.7889,6.937,453998,0
2005-12-01,6.951,7.1553,6.937,7.0706,182945,0
2005-12-02,7.0427,7.0636,6.9299,7.0286,88836,0
2005-12-05,6.993,7.0636,6.958,7.0568,707650,0
2005-12-06,7.0918,7.1553,6.993,7.0215,69728,0
2005-12-07,6.9862,7.0215,6.958,6.965,57720,0
2005-12-08,6.951,7.0498,6.8806,6.965,52894,0
2005-12-09,6.9862,7.0847,6.9439,7.0706,39758,0
2005-12-12,7.0498,7.0918,7.0215,7.0777,52404,0
2005-12-13,7.0777,7.1061,6.9018,6.958,68355,0
2005-12-14,6.9158,7.0498,6.9087,6.958,70144,0
2005-12-15,6.9299,6.9299,6.845,6.8663,78857,0
2005-12-16,6.9087,7.0706,6.8523,7.0636,1727384,0
2005-12-19,7.0498,7.0498,6.9087,6.9439,83588,0
2005-12-20,6.9158,7.0286,6.9018,6.9299,224986,0
2005-12-21,6.9719,7.0074,6.9087,6.937,33233,0
2005-12-22,6.9299,6.965,6.9087,6.951,14939,0
2005-12-23,6.958,6.965,6.9087,6.9087,17479,0
2005-12-27,6.9018,6.9087,6.6548,6.6548,65604,0
2005-12-28,6.7395,6.7819,6.6548,6.6902,29746,0
2005-12-29,6.7111,6.7395,6.6194,6.6265,50901,0
2005-12-30,6.5915,6.6972,6.5772,6.662,93617,0
2006-01-03,6.704,6.8733,6.6194,6.8523,134360,0
2006-01-04,6.845,6.8592,6.7395,6.8168,59157,0
2006-01-05,6.7819,6.8592,6.7535,6.8241,52254,0
2006-01-06,6.8592,6.8733,6.7819,6.8592,41356,0
2006-01-09,6.8733,6.937,6.7959,6.8806,79375,0
2006-01-10,6.845,7.0003,6.7676,7.0003,48839,0
2006-01-11,6.9439,7.0144,6.8241,6.8944,113926,0
2006-01-12,6.8523,6.8806,6.7676,6.7747,30241,0
2006-01-13,6.8241,6.965,6.7535,6.965,25533,0
2006-01-17,6.958,7.0144,6.845,6.951,53603,0
2006-01-18,6.8806,7.0498,6.8806,6.951,67681,0
2006-01-19,6.993,7.0636,6.951,7.0636,28485,0
2006-01-20,7.1412,7.1412,6.8592,6.9158,80976,0
2006-01-23,6.951,7.0498,6.8663,7.0074,47325,0
2006-01-24,7.0427,7.1765,7.0215,7.1696,51674,0
2006-01-25,7.1624,7.2187,7.0918,7.1201,74020,0
2006-01-26,7.2187,7.268,7.1341,7.1976,100392,0
2006-01-27,7.1765,7.2823,7.0777,7.2823,86781,0
2006-01-30,7.2823,7.2823,6.9719,6.993,92470,0
2006-01-31,6.9862,7.0286,6.9227,6.937,124396,0
2006-02-01,6.8944,7.0918,6.8944,7.0636,42775,0
2006-02-02,7.0144,7.0356,7.0144,7.0215,98985,0
2006-02-03,7.0144,7.0847,7.0003,7.0356,346616,0
2006-02-06,7.0286,7.1061,6.9719,7.0498,642103,0
2006-02-07,7.0286,7.0636,6.8168,6.845,54154,0
2006-02-08,6.8733,6.9158,6.7535,6.8806,154796,0
2006-02-09,6.8733,6.8874,6.845,6.8663,56740,0
2006-02-10,6.8663,6.958,6.8592,6.9158,43418,0
2006-02-13,6.951,6.965,6.9018,6.9227,67895,0
2006-02-14,6.951,7.0286,6.9227,7.0074,53913,0
2006-02-15,7.0356,7.0568,6.9791,7.0498,64981,0
2006-02-16,7.1272,7.2046,7.0918,7.2046,63020,0
2006-02-17,7.2471,7.2471,7.1765,7.1834,119467,0
2006-02-21,7.2046,7.24,7.0847,7.1341,167601,0
2006-02-22,7.1553,7.2892,7.1341,7.2046,67775,0
2006-02-23,7.1553,7.2329,7.1201,7.1553,49154,0
2006-02-24,7.1201,7.2823,7.1201,7.2612,65906,0
2006-02-27,7.24,7.3035,7.2259,7.3035,66049,0
2006-02-28,7.3035,7.3035,7.0568,7.1201,85024,0
2006-03-01,7.1553,7.2542,7.0498,7.2542,99560,0
2006-03-02,7.1834,7.2542,7.1834,7.2542,147452,0
2006-03-03,7.268,7.2892,7.1482,7.2046,53246,0
2006-03-06,7.1553,7.2118,7.0498,7.1696,445898,0
2006-03-07,7.0847,7.1834,7.0568,7.1834,62468,0
2006-03-08,7.1131,7.2046,7.1131,7.2046,141434,0
2006-03-09,7.1834,7.2046,7.1272,7.1696,165143,0
2006-03-10,7.1553,7.2118,7.0847,7.2118,45085,0
2006-03-13,7.2118,7.4585,7.1905,7.3881,218733,0
2006-03-14,7.3881,7.4869,7.3106,7.4304,176249,0
2006-03-15,7.4799,7.6135,7.374,7.5859,116304,0
2006-03-16,7.6413,7.6413,7.3669,7.3881,87375,0
2006-03-17,7.3316,7.5008,7.3316,7.4514,520249,0
2006-03-20,7.4161,7.5501,7.2892,7.5432,139097,0
2006-03-21,7.5078,7.5859,7.3881,7.402,178506,0
2006-03-22,7.4232,7.557,7.374,7.5078,176206,0
2006-03-23,7.4654,7.6065,7.4585,7.5992,64512,0
2006-03-24,7.5501,7.6351,7.536,7.6351,67696,0
2006-03-27,7.5992,7.6413,7.5786,7.6209,37897,0
2006-03-28,7.5644,7.6413,7.5644,7.6135,50212,0
2006-03-29,7.5923,7.741,7.5923,7.7335,44474,0
2006-03-30,7.6908,7.698,7.557,7.6773,35762,0
2006-03-31,7.7123,7.7903,7.5992,7.7544,136095,0
2006-04-03,7.7616,7.7616,7.557,7.6702,77999,0
2006-04-04,7.6281,7.6487,7.5008,7.529,52448,0
2006-04-05,7.5008,7.5221,7.4161,7.4232,102060,0
2006-04-06,7.3881,7.4442,7.3528,7.4093,69665,0
2006-04-07,7.4799,7.515,7.1834,7.24,95632,0
2006-04-10,7.1905,7.2892,7.1482,7.2612,88104,0
2006-04-11,7.2259,7.2259,7.0568,7.1482,127511,0
2006-04-12,7.1131,7.1834,7.0568,7.1272,43931,0
2006-04-13,7.0777,7.2259,7.0777,7.2187,35034,0
2006-04-17,7.1765,7.2118,7.1412,7.1905,41684,0
2006-04-18,7.2187,7.5501,7.1624,7.529,137100,0
2006-04-19,7.536,7.6843,7.536,7.6843,177764,0
2006-04-20,7.6843,7.705,7.5008,7.5501,95333,0
2006-04-21,7.557,7.705,7.5501,7.6843,149136,0
2006-04-24,7.5501,7.7123,7.5501,7.6908,101455,0
2006-04-25,7.6557,7.7473,7.6135,7.7123,129575,0
2006-04-26,7.7335,7.8322,7.6843,7.7687,91589,0
2006-04-27,7.705,7.8816,7.698,7.8108,102324,0
2006-04-28,7.7473,7.8322,7.6773,7.8108,88207,0
2006-05-01,7.7616,7.8396,7.6773,7.6773,72329,0
2006-05-02,7.6773,7.8037,7.6773,7.7903,109740,0
2006-05-03,7.7473,7.8322,7.7473,7.8322,83325,0
2006-05-04,7.783,7.9094,7.7757,7.8178,90070,0
2006-05-05,7.7616,7.8466,7.7544,7.8178,143901,0
2006-05-08,7.7903,7.8816,7.7687,7.8178,91334,0
2006-05-09,7.7965,7.8816,7.7965,7.8178,116869,0
2006-05-10,7.7544,7.8396,7.705,7.7687,94633,0
2006-05-11,7.7264,7.7687,7.5501,7.557,120890,0
2006-05-12,7.5221,7.557,7.3881,7.4728,106411,0
2006-05-15,7.4442,7.6065,7.3881,7.557,89854,0
2006-05-16,7.5078,7.7544,7.5078,7.6843,38547,0
2006-05-17,7.5992,7.6702,7.5221,7.5859,105290,0
2006-05-18,7.6773,7.7544,7.6135,7.6773,94374,0
2006-05-19,7.5992,7.853,7.5992,7.8396,179633,0
2006-05-22,7.7264,7.8959,7.6413,7.7544,148092,0
2006-05-23,7.8108,7.8816,7.7264,7.7544,122209,0
2006-05-24,7.7264,7.8816,7.6843,7.8178,76698,0
2006-05-25,7.9167,7.973,7.8816,7.9524,128887,0
2006-05-26,7.9524,8.0366,7.8673,7.9167,43114,0
2006-05-30,7.9524,7.9524,7.741,7.741,111337,0
2006-05-31,7.7903,7.8466,7.7264,7.8466,167574,0
2006-06-01,7.8889,8.1137,7.8108,8.1003,121991,0
2006-06-02,8.128,8.1424,7.9167,7.9451,85498,0
2006-06-05,7.9021,7.9308,7.698,7.7194,148803,0
2006-06-06,7.6773,7.7544,7.5501,7.6487,62457,0
2006-06-07,7.6773,7.8396,7.6629,7.6702,38800,0
2006-06-08,7.5859,7.8673,7.4869,7.8466,233158,0
2006-06-09,7.9021,8.2897,7.8889,7.9381,353450,0
2006-06-12,7.9236,7.9873,7.7544,7.7757,113103,0
2006-06-13,7.698,7.9167,7.6702,7.7903,119502,0
2006-06-14,7.7544,7.9021,7.7544,7.8745,92973,0
2006-06-15,7.9236,8.0716,7.7903,8.0511,127252,0
2006-06-16,8.0151,8.0366,7.966,8.0224,996000,0
2006-06-19,7.9801,7.9801,7.7965,7.8673,162842,0
2006-06-20,7.8108,7.9167,7.7687,7.8108,85118,0
2006-06-21,7.7965,7.9873,7.7965,7.86,56487,0
2006-06-22,7.8108,7.8249,7.698,7.7757,83691,0
2006-06-23,7.7123,7.783,7.698,7.7264,78835,0
2006-06-26,7.7965,7.9801,7.7264,7.966,75363,0
2006-06-27,8.0079,8.0438,7.783,7.8673,75733,0
2006-06-28,7.9236,7.9588,7.8037,7.8396,64477,0
2006-06-29,7.9236,8.2062,7.783,8.1988,185534,0
2006-06-30,8.227,8.3117,8.0581,8.3046,390683,0
2006-07-03,8.1209,8.1424,8.0651,8.1209,62164,0
2006-07-05,8.0295,8.1496,7.9801,7.9801,194412,0
2006-07-06,7.9588,8.0716,7.9524,7.9801,47796,0
2006-07-07,7.9236,8.0295,7.7757,7.783,94628,0
2006-07-10,7.7616,7.9524,7.7616,7.8816,72584,0
2006-07-11,7.8466,8.0366,7.7616,8.0151,85738,0
2006-07-12,7.9801,8.0079,7.6843,7.6843,81609,0
2006-07-13,7.698,7.698,7.4585,7.4585,83925,0
2006-07-14,7.4728,7.5501,7.2823,7.4799,95484,0
2006-07-17,7.5078,7.5501,7.3459,7.4372,55014,0
2006-07-18,7.4372,7.5786,7.3669,7.5716,107107,0
2006-07-19,7.5923,7.9094,7.5923,7.8816,137404,0
2006-07-20,7.9021,8.0079,7.7616,7.8037,133497,0
2006-07-21,7.741,7.8037,7.5644,7.6209,136580,0
2006-07-24,7.6135,7.9094,7.557,7.9094,89157,0
2006-07-25,7.9381,8.0716,7.7616,7.8959,100868,0
2006-07-26,7.8249,7.973,7.7123,7.8673,105477,0
2006-07-27,7.9451,7.9451,7.7544,7.7757,127088,0
2006-07-28,7.7194,8.128,7.7194,8.1209,109912,0
2006-07-31,7.9451,7.9873,7.783,7.9094,83911,0
2006-08-01,7.8249,7.9094,7.7544,7.8673,69023,0
2006-08-02,7.9094,7.9801,7.7687,7.9021,173128,0
2006-08-03,7.8037,8.1496,7.8037,8.1496,75791,0
2006-08-04,8.0438,8.1496,7.8322,7.9588,107685,0
2006-08-07,7.8889,7.966,7.8322,7.9021,83524,0
2006-08-08,7.966,8.0366,7.741,7.7616,99784,0
2006-08-09,7.86,7.966,7.7687,7.853,96410,0
2006-08-10,7.7757,7.8673,7.7473,7.8673,86064,0
2006-08-11,7.8108,7.9588,7.8108,7.9588,422454,0
2006-08-14,7.9801,8.1496,7.9588,8.0151,86128,0
2006-08-15,8.1352,8.2831,8.0651,8.2623,68035,0
2006-08-16,8.2976,8.3474,8.2062,8.2976,68709,0
2006-08-17,8.2485,8.523,8.2485,8.4324,149769,0
2006-08-18,8.5373,8.5373,8.4182,8.4445,272282,0
2006-08-21,8.3748,8.4445,8.3395,8.3533,158274,0
2006-08-22,8.2831,8.4103,8.2831,8.3891,42287,0
2006-08-23,8.4103,8.4103,7.9947,8.0079,59001,0
2006-08-24,8.0581,8.1209,7.966,8.1209,71680,0
2006-08-25,8.0438,8.128,8.0366,8.0859,46522,0
2006-08-28,8.0224,8.128,8.0224,8.1137,44995,0
2006-08-29,8.1496,8.4182,8.0716,8.4182,133753,0
2006-08-30,8.4103,8.4596,8.2897,8.3748,102779,0
2006-08-31,8.4383,8.4596,8.3117,8.3325,130350,0
2006-09-01,8.3748,8.4518,8.3325,8.3325,62149,0
2006-09-05,8.3748,8.4596,8.3325,8.4596,82042,0
2006-09-06,8.3748,8.3748,8.2554,8.2554,39503,0
2006-09-07,8.1773,8.3683,8.1496,8.1496,75618,0
2006-09-08,8.1703,8.2339,8.1496,8.2202,30942,0
2006-09-11,8.1917,8.2408,8.0931,8.1496,73306,0
2006-09-12,8.1988,8.4596,8.1917,8.4518,81404,0
2006-09-13,8.4596,8.4596,8.3683,8.4596,51262,0
2006-09-14,8.3961,8.4596,8.3961,8.4596,56928,0
2006-09-15,8.4596,8.4596,8.403,8.4253,367537,0
2006-09-18,8.3533,8.4383,8.3195,8.4324,36925,0
2006-09-19,8.3683,8.3748,8.0366,8.2202,132137,0
2006-09-20,8.2062,8.4324,8.1565,8.3533,123756,0
2006-09-21,8.403,8.4324,8.164,8.1917,61026,0
2006-09-22,8.128,8.1565,7.966,7.9873,101705,0
2006-09-25,8.0651,8.2339,7.9236,8.1917,56977,0
2006-09-26,8.2202,8.2339,8.1074,8.1565,57326,0
2006-09-27,8.0931,8.2762,8.0931,8.2062,93600,0
2006-09-28,8.2623,8.2831,8.0716,8.227,91772,0
2006-09-29,8.2339,8.2684,7.9873,7.9873,88400,0
2006-10-02,7.966,8.0295,7.8037,7.8745,90027,0
2006-10-03,7.8816,8.0511,7.783,8.0151,153638,0
2006-10-04,7.9588,8.2485,7.9451,8.2485,117864,0
2006-10-05,8.2554,8.4383,8.164,8.4182,156713,0
2006-10-06,8.3604,8.4596,8.3474,8.3474,93699,0
2006-10-09,8.2897,8.4445,8.2339,8.4445,26890,0
2006-10-10,8.403,8.4324,8.3046,8.3961,49716,0
2006-10-11,8.3255,8.3395,8.1496,8.1773,92802,0
2006-10-12,8.2339,8.4324,8.2339,8.4324,103511,0
2006-10-13,8.4324,8.4596,8.3961,8.4596,92127,0
2006-10-16,8.4383,8.4596,8.4253,8.4596,93781,0
2006-10-17,8.3748,8.403,8.2339,8.3604,91249,0
2006-10-18,8.3395,8.4324,8.3117,8.3748,81049,0
2006-10-19,8.3117,8.4324,8.3117,8.4253,91645,0
2006-10-20,8.4445,8.4596,8.3325,8.3325,120534,0
2006-10-23,8.3117,8.4596,8.2408,8.4324,80152,0
2006-10-24,8.3195,8.4103,8.3046,8.3533,37219,0
2006-10-25,8.3046,8.4253,8.3046,8.4182,36862,0
2006-10-26,8.4324,8.5718,8.3748,8.5718,155422,0
2006-10-27,8.5166,8.5514,8.1773,8.1844,110969,0
2006-10-30,8.2485,8.4518,8.1773,8.4445,113495,0
2006-10-31,8.4253,8.4383,8.3325,8.3811,126038,0
2006-11-01,8.3604,8.4596,8.2976,8.3117,194569,0
2006-11-02,8.2976,8.403,8.2623,8.3395,96454,0
2006-11-03,8.3748,8.4445,8.3683,8.4324,541846,0
2006-11-06,8.4596,8.4881,8.3961,8.4596,123062,0
2006-11-07,8.4445,8.6141,8.403,8.5373,115614,0
2006-11-08,8.5166,8.7481,8.4518,8.7063,91434,0
2006-11-09,8.7419,8.7839,8.4596,8.5373,90504,0
2006-11-10,8.6016,8.7635,8.6016,8.7481,72141,0
2006-11-13,8.77,8.7977,8.6016,8.7552,98884,0
2006-11-14,8.7913,8.8539,8.7125,8.8409,139532,0
2006-11-15,8.77,8.9879,8.7345,8.9452,214378,0
2006-11-16,8.9738,9.0237,8.8827,9.003,107830,0
2006-11-17,9.0106,9.1089,8.9331,9.0944,275741,0
2006-11-20,8.8124,9.0237,8.7913,8.8409,194365,0
2006-11-21,8.8254,8.8409,8.6789,8.7063,62207,0
2006-11-22,8.7419,8.7419,8.5862,8.6862,104188,0
2006-11-24,8.6295,8.7635,8.6213,8.7198,14406,0
2006-11-27,8.6494,8.6632,8.2976,8.3195,169156,0
2006-11-28,8.3117,8.4596,8.1773,8.1844,219659,0
2006-11-29,8.2684,8.4596,8.2202,8.4253,134092,0
2006-11-30,8.3748,8.6141,8.3195,8.5657,148092,0
2006-12-01,8.5862,8.6632,8.3474,8.5718,148886,0
2006-12-04,8.6213,8.8614,8.6213,8.8539,117714,0
2006-12-05,8.7839,8.9331,8.7839,8.8483,101760,0
2006-12-06,8.8041,8.9172,8.77,8.8744,58499,0
2006-12-07,8.9172,8.9247,8.8124,8.8483,54482,0
2006-12-08,8.8041,8.9527,8.7977,8.8124,52678,0
2006-12-11,8.8744,9.003,8.8539,8.9396,55805,0
2006-12-12,8.9606,9.0869,8.9606,9.0649,53549,0
2006-12-13,9.1494,9.2062,9.0869,9.2062,116401,0
2006-12-14,9.2138,9.3131,9.1782,9.1782,132906,0
2006-12-15,9.2277,9.248,9.003,9.0237,282590,0
2006-12-18,9.0574,9.2062,8.8124,8.8744,81866,0
2006-12-19,8.8539,8.8827,8.7766,8.7766,110492,0
2006-12-20,8.8336,8.9098,8.7977,8.7977,66545,0
2006-12-21,8.8409,8.8614,8.6295,8.6421,177062,0
2006-12-22,8.6789,8.6862,8.6141,8.6295,79159,0
2006-12-26,8.6016,8.7766,8.6016,8.7125,80614,0
2006-12-27,8.77,8.9452,8.77,8.8744,119301,0
2006-12-28,8.8483,8.8966,8.7766,8.7977,77014,0
2006-12-29,8.8124,8.8336,8.5657,8.6016,108351,0
2007-01-03,8.6862,8.8687,8.6358,8.6494,134653,0
2007-01-04,8.6213,8.7552,8.4881,8.6862,151177,0
2007-01-05,8.6295,8.6295,8.2554,8.2623,132590,0
2007-01-08,8.2831,8.2831,8.1424,8.2202,71712,0
2007-01-09,8.2339,8.2623,7.9451,8.1003,94460,0
2007-01-10,8.0224,8.227,7.9801,8.2202,95986,0
2007-01-11,8.2202,8.2897,8.0931,8.128,64171,0
2007-01-12,8.1137,8.2408,8.0017,8.0511,100198,0
2007-01-16,8.0366,8.2339,8.0224,8.1137,179780,0
2007-01-17,8.0511,8.2062,8.0511,8.1565,182069,0
2007-01-18,8.1209,8.164,8.0787,8.0859,123358,0
2007-01-19,8.0511,8.1496,7.9873,8.1074,101695,0
2007-01-22,7.9873,8.0224,7.9308,7.9873,99690,0
2007-01-23,7.9236,8.2897,7.9167,8.1773,119502,0
2007-01-24,8.2062,8.3683,8.0716,8.2485,71217,0
2007-01-25,8.2976,8.2976,8.1137,8.1988,102298,0
2007-01-26,8.2062,8.2831,8.1496,8.2554,232649,0
2007-01-29,8.164,8.2976,8.1209,8.1844,140973,0
2007-01-30,8.1844,8.3474,8.1844,8.3474,86527,0
2007-01-31,8.3195,8.3195,8.1496,8.2684,201949,0
2007-02-01,8.3117,8.3474,8.1988,8.3117,73945,0
2007-02-02,8.3474,8.4383,8.1496,8.2132,105830,0
2007-02-05,8.2554,8.3474,8.1496,8.1773,138339,0
2007-02-06,8.1988,8.3195,8.1917,8.2897,62834,0
2007-02-07,8.2897,8.4324,8.2202,8.2554,97003,0
2007-02-08,8.2132,8.227,8.1496,8.1703,105131,0
2007-02-09,8.164,8.2202,8.164,8.1988,175210,0
2007-02-12,8.2623,8.2623,8.1703,8.1844,67606,0
2007-02-13,8.2202,8.2762,8.1844,8.2762,42003,0
2007-02-14,8.2976,8.2976,8.1703,8.1917,64638,0
2007-02-15,8.2485,8.2485,8.1703,8.1917,157855,0
2007-02-16,8.1773,8.4596,8.1773,8.4596,231784,0
2007-02-20,8.4253,8.523,8.3891,8.5096,154783,0
2007-02-21,8.5016,8.6494,8.4945,8.5302,167940,0
2007-02-22,8.5657,8.6565,8.5096,8.6565,111339,0
2007-02-23,8.6213,8.6632,8.5586,8.6141,102750,0
2007-02-26,8.6715,8.7271,8.5862,8.7198,164326,0
2007-02-27,8.6141,8.6213,8.3325,8.3325,362529,0
2007-02-28,8.3046,8.4518,8.1773,8.227,204123,0
2007-03-01,8.164,8.2623,8.1424,8.1773,131847,0
2007-03-02,8.164,8.2132,8.164,8.1703,139845,0
2007-03-05,8.164,8.3117,8.164,8.2762,204741,0
2007-03-06,8.3604,8.4518,8.2976,8.3474,95465,0
2007-03-07,8.3325,8.3811,8.2485,8.2485,538648,0
2007-03-08,8.3255,8.403,8.2684,8.2976,266706,0
2007-03-09,8.3474,8.4445,8.2684,8.3604,153295,0
2007-03-12,8.4253,8.4253,8.227,8.3748,172059,0
2007-03-13,8.3195,8.3195,8.0079,8.0151,243234,0
2007-03-14,7.9947,8.3255,7.9451,8.3195,244213,0
2007-03-15,8.3325,8.4518,8.3325,8.4518,199759,0
2007-03-16,8.4324,8.4596,8.3195,8.3961,576379,0
2007-03-19,8.4383,8.6632,8.3811,8.5302,180982,0
2007-03-20,8.5096,8.5096,8.4103,8.4739,115083,0
2007-03-21,8.4664,8.8041,8.4182,8.8041,168215,0
2007-03-22,8.8483,8.8483,8.6141,8.8189,197814,0
2007-03-23,8.77,8.8254,8.7125,8.7977,218084,0
2007-03-26,8.7839,8.8254,8.6141,8.6715,77653,0
2007-03-27,8.6295,8.6789,8.3474,8.4518,198647,0
2007-03-28,8.3961,8.5373,8.3961,8.4881,438633,0
2007-03-29,8.5799,8.6016,8.4103,8.5302,120664,0
2007-03-30,8.4596,8.5514,8.4253,8.4881,184906,0
2007-04-02,8.4518,8.5657,8.4103,8.5434,102094,0
2007-04-03,8.5514,8.7481,8.4811,8.6632,137254,0
2007-04-04,8.6632,8.7345,8.6295,8.7271,98952,0
2007-04-05,8.6924,8.6924,8.6494,8.6715,294145,0
2007-04-09,8.6421,8.6421,8.5373,8.6016,481890,0
2007-04-10,8.5862,8.7271,8.5096,8.7063,99907,0
2007-04-11,8.7271,8.7271,8.4103,8.4739,240025,0
2007-04-12,8.4324,8.5934,8.4103,8.5862,303343,0
2007-04-13,8.5514,8.6295,8.4881,8.6295,110991,0
2007-04-16,8.6494,8.77,8.5718,8.77,188177,0
2007-04-17,8.7635,8.8189,8.6924,8.7839,219043,0
2007-04-18,8.7345,8.8189,8.6924,8.7766,161618,0
2007-04-19,8.77,8.8336,8.6924,8.77,153935,0
2007-04-20,8.8827,8.9043,8.7345,8.8744,169609,0
2007-04-23,8.8041,8.8687,8.7913,8.8041,118642,0
2007-04-24,8.7419,8.8409,8.6141,8.6632,356316,0
2007-04-25,8.7345,8.8539,8.6862,8.7635,176256,0
2007-04-26,8.6862,8.7913,8.6016,8.7125,1546566,0
2007-04-27,8.6565,8.6789,8.5434,8.6421,252142,0
2007-04-30,8.6358,8.6632,8.4253,8.5434,368719,0
2007-05-01,8.5302,8.6565,8.4881,8.6295,307174,0
2007-05-02,8.6358,8.77,8.5934,8.699,161138,0
2007-05-03,8.6924,8.7419,8.6924,8.699,225776,0
2007-05-04,8.7345,8.7977,8.6862,8.7125,226890,0
2007-05-07,8.7125,8.7977,8.6924,8.7635,144560,0
2007-05-08,8.7552,8.7552,8.6295,8.7481,178598,0
2007-05-09,8.6862,8.7766,8.6494,8.7419,110753,0
2007-05-10,8.6924,8.7766,8.5718,8.5718,216665,0
2007-05-11,8.6358,8.7913,8.6141,8.7913,146134,0
2007-05-14,8.7913,8.8744,8.699,8.699,211994,0
2007-05-15,8.699,8.7481,8.6141,8.6141,158047,0
2007-05-16,8.6565,8.7345,8.5718,8.7345,162245,0
2007-05-17,8.77,8.7977,8.6141,8.7271,269233,0
2007-05-18,8.77,8.77,8.6715,8.7125,118948,0
2007-05-21,8.6862,8.7977,8.6565,8.7345,120905,0
2007-05-22,8.7125,9.003,8.6924,8.9527,155520,0
2007-05-23,8.9813,8.9945,8.8189,8.8827,190040,0
2007-05-24,8.8539,8.8744,8.6715,8.699,454036,0
2007-05-25,8.7125,8.7913,8.6789,8.7552,300117,0
2007-05-29,8.8041,8.8254,8.6924,8.8189,224240,0
2007-05-30,8.7271,8.8966,8.6924,8.8902,295931,0
2007-05-31,8.9098,8.9396,8.7635,8.8254,232801,0
2007-06-01,8.8902,9.003,8.77,8.8124,473449,0
2007-06-04,8.7839,8.8483,8.77,8.8189,267217,0
2007-06-05,8.8124,8.8254,8.7977,8.8189,264750,0
2007-06-06,8.8124,8.8409,8.7977,8.8189,201397,0
2007-06-07,8.8124,8.8336,8.7913,8.7913,978819,0
2007-06-08,8.77,8.9098,8.77,8.8827,118854,0
2007-06-11,8.8336,8.8827,8.7766,8.8041,223542,0
2007-06-12,8.7766,8.8827,8.7345,8.8189,376026,0
2007-06-13,8.8189,8.9098,8.7839,8.8614,148138,0
2007-06-14,8.8483,8.9098,8.8483,8.8744,271167,0
2007-06-15,8.9098,9.0804,8.9043,8.9813,591484,0
2007-06-18,8.9879,9.0294,8.9527,8.9813,169758,0
2007-06-19,8.9172,8.9527,8.7839,8.7977,563931,0
2007-06-20,8.8189,8.8189,8.5166,8.5434,1013880,0
2007-06-21,8.5373,8.6494,8.5302,8.5657,384574,0
2007-06-22,8.5657,8.6079,8.4445,8.5434,746553,0
2007-06-25,8.5166,8.6141,8.3748,8.4182,292417,0
2007-06-26,8.4664,8.5302,8.3395,8.4445,231553,0
2007-06-27,8.3891,8.4324,8.1844,8.4182,468428,0
2007-06-28,8.4324,8.4324,8.2897,8.3325,109691,0
2007-06-29,8.3748,8.4182,8.1703,8.1917,164404,0
2007-07-02,8.2554,8.4596,8.2485,8.4253,170473,0
2007-07-03,8.4103,8.4596,8.3325,8.4383,131905,0
2007-07-05,8.4324,8.4383,8.3683,8.403,172044,0
2007-07-06,8.3891,8.4518,8.3891,8.4324,119846,0
2007-07-09,8.4324,8.4518,8.3395,8.3683,234414,0
2007-07-10,8.3474,8.3748,8.1565,8.164,265919,0
2007-07-11,8.1496,8.2408,8.1137,8.164,266649,0
2007-07-12,8.2132,8.4324,8.1988,8.4324,166173,0
2007-07-13,8.403,8.4182,8.3395,8.4103,90018,0
2007-07-16,8.3811,8.523,8.3811,8.403,354726,0
2007-07-17,8.403,8.4596,8.3961,8.403,159829,0
2007-07-18,8.3474,8.4182,8.227,8.3195,252371,0
2007-07-19,8.4445,8.4811,8.3683,8.3961,413908,0
2007-07-20,8.3748,8.4253,8.0438,8.164,445088,0
2007-07-23,8.2132,8.3474,8.1917,8.2897,481271,0
2007-07-24,8.227,8.3604,8.227,8.2762,584696,0
2007-07-25,8.3325,8.3748,8.1496,8.2897,439396,0
2007-07-26,8.1988,8.2684,8.0651,8.1565,412409,0
2007-07-27,8.1209,8.227,8.0017,8.0017,270140,0
2007-07-30,8.128,8.3533,7.9947,8.2762,692653,0
2007-07-31,8.2831,8.3748,8.1988,8.227,524000,0
2007-08-01,8.1988,8.4383,8.164,8.3961,419846,0
2007-08-02,8.403,8.5373,8.3395,8.4445,272638,0
2007-08-03,8.4253,8.5096,8.1137,8.128,349914,0
2007-08-06,8.1773,8.5373,8.0295,8.4253,1158234,0
2007-08-07,8.1844,8.5302,8.1844,8.403,568872,0
2007-08-08,8.4881,8.9879,8.4518,8.8124,1051902,0
2007-08-09,8.6295,8.7635,8.6016,8.6632,951559,0
2007-08-10,8.5514,8.6632,8.2976,8.5016,491891,0
2007-08-13,8.6295,8.7766,8.2762,8.3748,258922,0
2007-08-14,8.3961,8.4739,8.1773,8.2408,218399,0
2007-08-15,8.2623,8.5718,8.1917,8.1988,284621,0
2007-08-16,8.2132,8.6295,8.2132,8.5657,1105573,0
2007-08-17,8.9098,9.0237,8.7125,8.9247,1017283,0
2007-08-20,8.9452,9.0369,8.8336,9.0106,248290,0
2007-08-21,9.0369,9.1364,9.0181,9.1089,228550,0
2007-08-22,9.1435,9.3212,9.0574,9.1154,448301,0
2007-08-23,9.1364,9.1364,8.8966,9.0181,312209,0
2007-08-24,8.9527,9.0869,8.9396,9.0726,177770,0
2007-08-27,9.0649,9.0649,8.8189,8.8687,217148,0
2007-08-28,8.7977,8.8254,8.6924,8.7198,329028,0
2007-08-29,8.7552,9.0649,8.7063,9.0518,297397,0
2007-08-30,8.9452,9.1154,8.8827,8.9527,81036,0
2007-08-31,9.0804,9.1435,8.9452,9.1364,177943,0
2007-09-04,9.0869,9.1364,9.0294,9.1154,149998,0
2007-09-05,9.0369,9.0369,8.8254,8.8254,401104,0
2007-09-06,8.8687,8.9331,8.6862,8.9331,160042,0
2007-09-07,8.7839,8.8041,8.6494,8.7125,149861,0
2007-09-10,8.7481,8.7481,8.4518,8.5799,159221,0
2007-09-11,8.5657,8.7271,8.5016,8.7125,108666,0
2007-09-12,8.699,8.699,8.5718,8.6565,121512,0
2007-09-13,8.6862,8.7977,8.5586,8.6565,129448,0
2007-09-14,8.5718,8.8189,8.5718,8.8189,195900,0
2007-09-17,8.8124,8.8124,8.6141,8.6632,492623,0
2007-09-18,8.7345,8.9606,8.5718,8.9396,312412,0
2007-09-19,8.9945,9.1289,8.9945,9.0237,350667,0
2007-09-20,9.0106,9.1022,8.9452,8.9945,177025,0
2007-09-21,9.0804,9.1022,8.9247,9.0518,339712,0
2007-09-24,9.0369,9.1223,8.9098,8.9606,155178,0
2007-09-25,8.8827,8.9331,8.7766,8.8409,110577,0
2007-09-26,8.8614,9.0518,8.7977,8.9813,99280,0
2007-09-27,8.9945,9.0453,8.9396,8.9738,398770,0
2007-09-28,8.9527,8.9945,8.8539,8.9172,226754,0
2007-10-01,8.9098,9.1223,8.8254,8.9331,350750,0
2007-10-02,8.9172,9.1364,8.9043,9.0518,106537,0
2007-10-03,8.9813,9.0726,8.9606,9.0106,196080,0
2007-10-04,9.0181,9.0804,8.9452,9.0649,79401,0
2007-10-05,9.1154,9.157,9.003,9.0369,271854,0
2007-10-08,8.9945,9.0294,8.9738,9.0237,89095,0
2007-10-09,9.0294,9.0294,8.9671,9.0181,73641,0
2007-10-10,9.003,9.003,8.8966,8.9945,70697,0
2007-10-11,9.0237,9.0237,8.7419,8.8539,159040,0
2007-10-12,8.8483,8.9606,8.7552,8.77,56852,0
2007-10-15,8.7552,8.8189,8.5373,8.6565,152432,0
2007-10-16,8.6421,8.6789,8.5373,8.5514,230693,0
2007-10-17,8.6494,8.6715,8.3117,8.4881,240844,0
2007-10-18,8.4445,8.4945,8.3604,8.4945,240831,0
2007-10-19,8.5166,8.5166,8.0859,8.128,194590,0
2007-10-22,8.0787,8.8966,8.0716,8.8409,386062,0
2007-10-23,8.9945,9.1657,8.9331,9.1364,525910,0
2007-10-24,9.0804,9.1705,8.8539,9.1223,291628,0
2007-10-25,9.1289,9.1657,9.003,9.0574,290721,0
2007-10-26,9.1364,9.2422,9.0726,9.1993,479051,0
2007-10-29,9.1917,9.2277,9.0726,9.1154,287049,0
2007-10-30,9.0369,9.2422,8.9945,9.2062,457926,0
2007-10-31,9.2422,9.4129,9.1494,9.2277,286823,0
2007-11-01,9.1364,9.2636,8.5302,8.5514,448121,0
2007-11-02,8.6715,8.8189,8.5016,8.699,224042,0
2007-11-05,8.5657,8.6924,8.4596,8.5096,341012,0
2007-11-06,8.523,8.9879,8.5096,8.9738,224248,0
2007-11-07,8.8483,8.8483,8.4739,8.4739,317275,0
2007-11-08,8.5514,8.8539,8.4811,8.8336,174515,0
2007-11-09,8.7271,8.9671,8.5586,8.8254,246222,0
2007-11-12,8.77,8.9945,8.6565,8.7635,740652,0
2007-11-13,8.9043,8.9945,8.8124,8.9945,457466,0
2007-11-14,9.0518,9.0574,8.8744,8.9331,232164,0
2007-11-15,8.9331,8.9606,8.7635,8.8966,253965,0
2007-11-16,8.9172,8.9172,8.5434,8.6715,284209,0
2007-11-19,8.5657,8.6632,8.4596,8.4664,296853,0
2007-11-20,8.4811,8.6079,8.3046,8.5586,456551,0
2007-11-21,8.5434,8.6565,8.3811,8.4324,152970,0
2007-11-23,8.5096,8.7419,8.4445,8.6295,148021,0
2007-11-26,8.6421,8.7125,8.227,8.2339,235818,0
2007-11-27,8.2623,8.4945,8.2339,8.3474,359357,0
2007-11-28,8.4383,8.77,8.3195,8.6632,308660,0
2007-11-29,8.6565,8.6715,8.4182,8.5586,412776,0
2007-11-30,8.6632,8.7271,8.5302,8.6924,406606,0
2007-12-03,8.6789,8.7198,8.523,8.5718,405449,0
2007-12-04,8.4739,8.6213,8.3325,8.4182,362097,0
2007-12-05,8.5799,8.6715,8.3811,8.6565,266512,0
2007-12-06,8.6565,9.003,8.5718,8.9945,262691,0
2007-12-07,9.0453,9.0453,8.7977,8.8902,253091,0
2007-12-10,8.9247,8.9879,8.8254,8.9098,332051,0
2007-12-11,8.9738,9.003,8.4383,8.4383,291057,0
2007-12-12,8.699,8.77,8.3046,8.5096,338430,0
2007-12-13,8.4383,8.5514,8.2408,8.5514,244136,0
2007-12-14,8.4182,8.6016,8.2623,8.3811,368123,0
2007-12-17,8.3117,8.4739,8.2485,8.2485,188809,0
2007-12-18,8.3683,8.5302,8.2062,8.5166,215599,0
2007-12-19,8.5166,8.6016,8.3748,8.5166,174492,0
2007-12-20,8.6079,8.699,8.3891,8.699,190035,0
2007-12-21,8.7913,8.9172,8.6924,8.9098,702346,0
2007-12-24,8.9671,8.9879,8.699,8.9671,79625,0
2007-12-26,8.8827,8.9671,8.7635,8.9247,272466,0
2007-12-27,8.8827,8.9098,8.5434,8.5586,188530,0
2007-12-28,8.6421,8.7125,8.4596,8.4881,162972,0
2007-12-31,8.4596,8.4881,8.3195,8.3255,181418,0
2008-01-02,8.3117,8.4324,8.1844,8.2623,201480,0
2008-01-03,8.2623,8.3117,8.1844,8.2408,286056,0
2008-01-04,8.227,8.3604,8.0295,8.1074,319487,0
2008-01-07,8.1496,8.2485,8.0859,8.2132,591660,0
2008-01-08,8.2339,8.4383,7.853,7.86,285684,0
2008-01-09,7.853,8.1209,7.7544,8.0581,310724,0
2008-01-10,7.9524,8.3325,7.8959,8.1209,308046,0
2008-01-11,8.0438,8.2897,7.966,7.9801,368828,0
2008-01-14,8.0511,8.0931,7.8396,7.9524,228258,0
2008-01-15,7.8322,7.9588,7.741,7.8396,223901,0
2008-01-16,7.8037,7.973,7.8037,7.8745,462197,0
2008-01-17,7.86,7.9524,7.6702,7.6908,191587,0
2008-01-18,7.6773,7.8889,7.5008,7.7264,307972,0
2008-01-22,7.6557,8.1424,7.3598,7.7687,375285,0
2008-01-23,7.5992,8.3533,7.529,8.2684,478604,0
2008-01-24,8.2897,8.2897,8.0787,8.2339,431895,0
2008-01-25,8.3604,8.3683,8.2062,8.2762,565158,0
2008-01-28,8.2408,8.4881,8.1773,8.4103,252761,0
2008-01-29,8.4811,8.5862,8.403,8.5862,364071,0
2008-01-30,8.5096,8.9331,8.3891,8.5586,374943,0
2008-01-31,8.403,9.1705,8.3811,9.1022,614956,0
2008-02-01,9.1868,9.4446,8.8902,9.0294,428287,0
2008-02-04,8.9945,8.9945,8.6079,8.6924,800400,0
2008-02-05,8.5302,8.7419,8.4596,8.5166,351017,0
2008-02-06,8.6016,8.7552,8.4739,8.5096,479657,0
2008-02-07,8.4811,8.7839,8.4596,8.6862,416889,0
2008-02-08,8.6789,8.9098,8.523,8.7198,334574,0
2008-02-11,8.7635,8.8483,8.6016,8.7635,499359,0
2008-02-12,8.8041,8.8687,8.6358,8.699,549420,0
2008-02-13,8.8041,8.8409,8.5799,8.77,495800,0
2008-02-14,8.8409,8.8744,8.6141,8.7125,370466,0
2008-02-15,8.6494,8.7419,8.5514,8.6715,634552,0
2008-02-19,8.77,8.8254,8.5514,8.5799,321229,0
2008-02-20,8.5166,8.8124,8.5166,8.7063,446405,0
2008-02-21,8.7839,8.8966,8.523,8.5434,309948,0
2008-02-22,8.5434,8.6295,8.3474,8.6016,327043,0
2008-02-25,8.5862,8.7063,8.3683,8.6924,249948,0
2008-02-26,8.6213,8.7839,8.4739,8.6358,269826,0
2008-02-27,8.5373,8.7766,8.5166,8.6565,359990,0
2008-02-28,8.5799,8.6213,8.4103,8.4324,232445,0
2008-02-29,8.3325,8.4518,8.1565,8.2762,358766,0
2008-03-03,8.2976,8.6016,8.1917,8.4881,840426,0
2008-03-04,8.4182,8.6924,8.3325,8.6295,1259792,0
2008-03-05,8.6789,8.6862,8.2976,8.3474,536321,0
2008-03-06,8.2831,8.3325,8.0716,8.0859,416703,0
2008-03-07,7.9873,8.4324,7.9588,8.2339,220399,0
2008-03-10,8.2831,8.4596,8.2408,8.2554,180858,0
2008-03-11,8.4881,8.8539,8.4182,8.8539,280287,0
2008-03-12,8.8687,9.003,8.6079,8.6494,239233,0
2008-03-13,8.5373,9.0106,8.4811,8.9606,606677,0
2008-03-14,8.9452,8.9452,8.4324,8.5302,424066,0
2008-03-17,8.5016,8.6295,8.3046,8.4518,268464,0
2008-03-18,8.6016,8.8041,8.5514,8.7552,603266,0
2008-03-19,8.8041,8.8041,8.5166,8.5166,517791,0
2008-03-20,8.6421,8.9247,8.5302,8.8336,1164336,0
2008-03-24,8.8827,8.9879,8.7977,8.8189,474165,0
2008-03-25,8.8189,8.9945,8.7481,8.8744,279163,0
2008-03-26,8.8124,8.8966,8.6862,8.8827,201260,0
2008-03-27,8.9098,8.9331,8.6862,8.7125,179966,0
2008-03-28,8.6565,8.6632,8.5166,8.5718,232581,0
2008-03-31,8.5514,8.6924,8.4596,8.5657,328094,0
2008-04-01,8.6632,8.7766,8.523,8.7419,262364,0
2008-04-02,8.7271,8.8041,8.6494,8.7125,217616,0
2008-04-03,8.6213,8.6565,8.5434,8.6016,111934,0
2008-04-04,8.6213,8.6358,8.4445,8.4811,271107,0
2008-04-07,8.5586,8.6079,8.403,8.4324,163604,0
2008-04-08,8.3891,8.5016,8.3255,8.403,134580,0
2008-04-09,8.4324,8.4664,8.2485,8.2623,317118,0
2008-04-10,8.2762,8.3961,8.2062,8.3474,212922,0
2008-04-11,8.2339,8.3255,8.1003,8.1352,338455,0
2008-04-14,8.1209,8.2408,8.0511,8.0581,304871,0
2008-04-15,8.0931,8.1703,8.0581,8.1137,188554,0
2008-04-16,8.2062,8.5718,8.2062,8.5434,777694,0
2008-04-17,8.5434,8.5434,8.2897,8.4324,408120,0
2008-04-18,8.5718,8.5934,8.4324,8.5718,334373,0
2008-04-21,8.4811,8.5514,8.3811,8.3891,236959,0
2008-04-22,8.3117,8.3325,8.0651,8.2623,504760,0
2008-04-23,8.2762,8.2762,8.0224,8.0716,527582,0
2008-04-24,8.1003,8.3395,7.9236,8.0931,457033,0
2008-04-25,8.1496,8.1844,8.0017,8.0716,554390,0
2008-04-28,8.0511,8.1496,7.973,8.0017,446124,0
2008-04-29,7.966,7.966,7.7687,7.8249,306040,0
2008-04-30,7.853,8.403,7.8108,8.0859,738240,0
2008-05-01,8.0716,8.227,8.0581,8.1917,362160,0
2008-05-02,8.2897,8.2897,7.8673,7.8816,466853,0
2008-05-05,7.8745,7.8889,7.705,7.8396,391148,0
2008-05-06,7.8108,7.8673,7.6908,7.8322,386618,0
2008-05-07,7.853,7.853,7.6629,7.6702,374441,0
2008-05-08,7.705,7.7965,7.6629,7.705,321086,0
2008-05-09,7.6413,7.8396,7.6413,7.7123,141407,0
2008-05-12,7.7757,7.8959,7.6629,7.8745,185575,0
2008-05-13,7.8816,7.9308,7.783,7.8889,237364,0
2008-05-14,7.8959,7.9236,7.8396,7.86,214408,0
2008-05-15,7.8816,7.9524,7.7335,7.9021,284936,0
2008-05-16,7.9524,7.9524,7.6629,7.7544,385171,0
2008-05-19,7.7335,7.7965,7.6629,7.6843,440142,0
2008-05-20,7.6702,7.7194,7.6135,7.6351,577985,0
2008-05-21,7.6557,7.705,7.5859,7.6209,460191,0
2008-05-22,7.6281,7.8178,7.6065,7.6702,475343,0
2008-05-23,7.6135,7.7264,7.5923,7.6773,265308,0
2008-05-27,7.698,7.86,7.6702,7.8249,340720,0
2008-05-28,7.8816,7.8816,7.5786,7.6557,325169,0
2008-05-29,7.6487,7.8396,7.6351,7.7687,235354,0
2008-05-30,7.7903,7.8108,7.5859,7.6843,417265,0
2008-06-02,7.6702,7.698,7.5221,7.5644,407023,0
2008-06-03,7.6135,7.6135,7.395,7.4372,878615,0
2008-06-04,7.4232,7.515,7.3669,7.4442,217949,0
2008-06-05,7.4514,7.5992,7.4161,7.5786,381615,0
2008-06-06,7.515,7.5859,7.3035,7.3106,433955,0
2008-06-09,7.3528,7.3669,7.2046,7.2892,541613,0
2008-06-10,7.4304,7.7194,7.2964,7.5078,856644,0
2008-06-11,7.4728,7.4728,7.2471,7.268,558307,0
2008-06-12,7.3389,7.4938,7.2823,7.3245,322638,0
2008-06-13,7.374,7.374,7.2118,7.3035,511216,0
2008-06-16,7.2892,7.4728,7.2892,7.4442,248373,0
2008-06-17,7.4514,7.4728,7.2187,7.2187,187117,0
2008-06-18,7.2118,7.275,7.1272,7.1482,432193,0
2008-06-19,7.1412,7.1976,6.9862,7.1341,308656,0
2008-06-20,7.1061,7.1905,7.0356,7.0847,742949,0
2008-06-23,7.1061,7.2046,6.958,6.958,260365,0
2008-06-24,6.9087,7.0847,6.8874,6.993,338438,0
2008-06-25,7.0215,7.2823,7.0144,7.1131,236499,0
2008-06-26,7.0144,7.0144,6.8944,6.9227,381159,0
2008-06-27,6.8944,6.9791,6.8241,6.9158,553618,0
2008-06-30,6.8944,7.0706,6.8382,6.8382,418458,0
2008-07-01,6.7395,6.993,6.7395,6.8944,391415,0
2008-07-02,6.8806,6.958,6.662,6.662,295014,0
2008-07-03,6.6689,6.7959,6.6265,6.6548,170075,0
2008-07-07,6.7183,6.7183,6.4293,6.4996,632510,0
2008-07-08,6.5209,6.8806,6.4718,6.8733,791492,0
2008-07-09,6.8592,6.965,6.6057,6.6407,232488,0
2008-07-10,6.6194,6.8032,6.5209,6.6902,274066,0
2008-07-11,6.5703,6.8168,6.4223,6.7819,598442,0
2008-07-14,6.8663,6.8663,6.3165,6.4996,1260791,0
2008-07-15,6.4504,6.6476,6.2813,6.4011,425468,0
2008-07-16,6.4432,6.9087,6.4432,6.9087,363511,0
2008-07-17,6.9862,7.1976,6.7747,7.1553,442663,0
2008-07-18,7.1272,7.1341,6.8806,7.0988,323989,0
2008-07-21,7.1061,7.3035,6.7464,7.2542,407390,0
2008-07-22,7.3316,7.8108,6.8663,7.783,768138,0
2008-07-23,7.8249,7.9021,7.6702,7.8037,683068,0
2008-07-24,7.9094,7.9094,7.6135,7.6413,580083,0
2008-07-25,7.853,7.9873,7.8108,7.9381,461282,0
2008-07-28,7.9094,7.9873,7.7687,7.8396,335709,0
2008-07-29,7.8466,8.0716,7.7123,8.0651,275841,0
2008-07-30,8.1003,8.164,7.966,8.1137,288671,0
2008-07-31,7.9801,8.2062,7.9801,8.128,132590,0
2008-08-01,8.1352,8.3748,8.0716,8.3474,422718,0
2008-08-04,8.3325,8.3683,8.1352,8.2202,256551,0
2008-08-05,8.3474,8.5166,8.1496,8.5166,517022,0
2008-08-06,8.1496,8.4811,8.0438,8.4596,596533,0
2008-08-07,8.3474,8.4739,8.2485,8.3474,365146,0
2008-08-08,8.3195,8.4596,8.3195,8.4518,499359,0
2008-08-11,8.4945,8.7125,8.3748,8.6632,419843,0
2008-08-12,8.523,8.6632,8.4664,8.5718,455239,0
2008-08-13,8.5799,8.6789,8.4518,8.6295,576271,0
2008-08-14,8.6565,8.699,8.4739,8.6789,482846,0
2008-08-15,8.7552,8.77,8.5934,8.7198,407547,0
2008-08-18,8.7125,8.77,8.5657,8.6494,308227,0
2008-08-19,8.5799,8.6295,8.4518,8.523,504896,0
2008-08-20,8.5434,8.7063,8.2762,8.4103,231875,0
2008-08-21,8.2897,8.4811,8.2897,8.403,187965,0
2008-08-22,8.4945,8.6079,8.3046,8.5586,229550,0
2008-08-25,8.4945,8.5016,8.2897,8.3748,242957,0
2008-08-26,8.3683,8.4596,8.2897,8.4103,233941,0
2008-08-27,8.4253,8.6494,8.4253,8.6358,400902,0
2008-08-28,8.7419,8.7419,8.5166,8.7345,493986,0
2008-08-29,8.6565,8.77,8.523,8.6924,349629,0
2008-09-02,8.77,8.77,8.5586,8.699,590708,0
2008-09-03,8.6715,8.8614,8.6494,8.8189,569931,0
2008-09-04,8.699,8.8041,8.6079,8.6862,241250,0
2008-09-05,8.6016,8.8189,8.4383,8.7839,256396,0
2008-09-08,8.8744,9.0453,8.7419,8.9396,528692,0
2008-09-09,8.9331,8.9331,8.77,8.77,565114,0
2008-09-10,8.8614,8.8827,8.5934,8.7271,377610,0
2008-09-11,8.5373,8.7635,8.5373,8.7198,272927,0
2008-09-12,8.5718,8.8539,8.5016,8.8041,273878,0
2008-09-15,8.7419,8.7419,8.5373,8.5657,499972,0
2008-09-16,8.523,8.9945,8.4945,8.9945,678320,0
2008-09-17,8.7125,8.7635,8.5862,8.5862,502422,0
2008-09-18,8.7913,9.2986,8.4811,9.1154,999978,0
2008-09-19,10.758,10.758,8.9247,9.0869,1786578,0
2008-09-22,9.0869,9.1494,8.9671,9.0574,184529,0
2008-09-23,8.9738,9.0869,8.6295,8.8902,254267,0
2008-09-24,8.8539,8.9879,8.7125,8.8539,233799,0
2008-09-25,8.8539,9.003,8.8409,8.8539,176499,0
2008-09-26,8.5718,8.8539,8.4739,8.7552,221391,0
2008-09-29,8.5934,8.9527,7.3245,8.3474,272736,0
2008-09-30,8.4596,8.7125,8.4103,8.6295,193420,0
2008-10-01,8.6565,8.77,8.3325,8.6141,82666,0
2008-10-02,8.9331,8.9331,8.4739,8.6141,122116,0
2008-10-03,8.7125,9.0726,8.4664,8.6141,187676,0
2008-10-06,8.403,8.77,8.403,8.6016,337985,0
2008-10-07,8.5718,8.9098,8.1703,8.3748,293504,0
2008-10-08,8.1565,8.6079,8.0017,8.1773,426205,0
2008-10-09,8.3604,8.4596,7.9588,7.9801,847198,0
2008-10-10,7.8322,8.128,7.6773,8.0511,986978,0
2008-10-13,8.0581,8.77,7.9801,8.7419,527712,0
2008-10-14,8.9331,9.3536,8.6494,9.1364,885121,0
2008-10-15,8.9945,9.0869,8.4596,8.5434,286539,0
2008-10-16,8.6565,9.0106,8.3748,8.9738,528385,0
2008-10-17,8.7198,9.0869,8.4596,8.6141,311827,0
2008-10-20,8.7977,8.9247,8.2831,8.7977,255928,0
2008-10-21,8.6141,8.77,7.8959,8.1209,354566,0
2008-10-22,7.8959,8.227,7.8037,7.8396,246825,0
2008-10-23,7.8889,8.2485,7.5221,7.9021,180119,0
2008-10-24,7.5221,7.9308,7.5221,7.6773,209345,0
2008-10-27,7.5992,7.9451,7.4442,7.5008,171770,0
2008-10-28,7.7616,7.966,7.3316,7.9308,392218,0
2008-10-29,7.8889,7.9451,7.529,7.5859,331070,0
2008-10-30,7.8466,8.3325,7.7544,8.1496,512336,0
2008-10-31,8.0787,8.3811,7.9021,8.3046,463462,0
2008-11-03,8.2339,8.3748,8.0931,8.2831,238494,0
2008-11-04,8.3811,8.3811,8.1496,8.2062,344885,0
2008-11-05,8.0931,8.3748,7.7965,7.86,409849,0
2008-11-06,7.7544,8.0511,7.7264,7.7687,362645,0
2008-11-07,7.8889,7.8889,7.6629,7.8396,254605,0
2008-11-10,7.9873,7.9873,7.5221,7.5786,385202,0
2008-11-11,7.4728,7.966,7.4728,7.557,418863,0
2008-11-12,7.557,7.698,7.4093,7.4093,291611,0
2008-11-13,7.5078,7.7544,7.2823,7.7123,616772,0
2008-11-14,7.5432,7.7264,7.1976,7.1976,324684,0
2008-11-17,7.2046,7.3106,6.9158,6.9158,507311,0
2008-11-18,6.937,7.2046,6.7395,6.9018,611643,0
2008-11-19,6.8241,6.9862,6.5209,6.5278,522966,0
2008-11-20,6.4576,6.6476,6.3447,6.3517,342950,0
2008-11-21,6.5703,6.8382,6.0344,6.5278,513860,0
2008-11-24,6.5491,7.0215,5.9851,5.9851,2104936,0
2008-11-25,6.3376,7.0074,6.1122,6.5772,1003916,0
2008-11-26,6.4432,6.6337,6.2813,6.5986,752632,0
2008-11-28,6.5843,6.7395,6.4856,6.7111,157069,0
2008-12-01,6.5703,6.5703,5.8936,5.9146,760125,0
2008-12-02,6.0344,6.2741,5.9638,6.253,520131,0
2008-12-03,6.1122,6.5278,6.1122,6.4856,342168,0
2008-12-04,6.3657,6.5843,6.2602,6.3589,315853,0
2008-12-05,6.253,6.6689,6.126,6.6689,250083,0
2008-12-08,6.7747,6.81,6.4504,6.7395,217855,0
2008-12-09,6.6689,6.8592,6.3799,6.3799,139654,0
2008-12-10,6.4718,6.5986,6.2459,6.3939,148292,0
2008-12-11,6.3165,6.542,6.0764,6.1122,204134,0
2008-12-12,6.0344,6.4293,6.0344,6.373,248112,0
2008-12-15,6.3939,6.3939,6.1755,6.2319,222722,0
2008-12-16,6.3939,6.5843,6.373,6.5703,333172,0
2008-12-17,6.4788,6.6337,6.4645,6.5915,157292,0
2008-12-18,6.6265,6.7395,6.4504,6.5772,257232,0
2008-12-19,6.7959,6.8311,6.4223,6.4223,569706,0
2008-12-22,6.4432,6.5349,6.2884,6.5278,172014,0
2008-12-23,6.5772,6.5772,6.4718,6.5772,200401,0
2008-12-24,6.5772,6.5843,6.4432,6.5491,57219,0
2008-12-26,6.5772,6.6194,6.3657,6.5915,159276,0
2008-12-29,6.5915,6.5915,6.3589,6.4718,107036,0
2008-12-30,6.542,6.7111,6.3799,6.7111,171762,0
2008-12-31,6.6548,6.7747,6.4926,6.6972,436184,0
2009-01-02,6.7183,6.7464,6.6194,6.7253,155174,0
2009-01-05,6.7676,6.7676,6.5278,6.5631,202888,0
2009-01-06,6.5986,6.704,6.5067,6.5986,133136,0
2009-01-07,6.4996,6.6476,6.3447,6.4151,102875,0
2009-01-08,6.373,6.5349,6.373,6.5138,115503,0
2009-01-09,6.4788,6.5703,6.2884,6.3025,348823,0
2009-01-12,6.2954,6.3376,6.1895,6.2106,160495,0
2009-01-13,6.1614,6.2954,6.1614,6.2884,229778,0
2009-01-14,6.1544,6.4082,6.1471,6.1895,216975,0
2009-01-15,6.1895,6.373,6.1614,6.3447,392401,0
2009-01-16,6.3939,6.4223,6.1471,6.2671,267860,0
2009-01-20,6.2036,6.3165,6.0627,6.091,342168,0
2009-01-21,6.1614,6.3657,5.9357,6.3305,191781,0
2009-01-22,6.2106,6.2178,5.9287,6.0417,122752,0
2009-01-23,5.9072,6.1191,5.9072,6.1122,151051,0
2009-01-26,6.0979,6.225,5.9072,6.0557,291350,0
2009-01-27,6.0627,6.239,5.8725,6.2106,132382,0
2009-01-28,6.2954,6.4151,6.1755,6.3869,189307,0
2009-01-29,6.3025,6.3589,6.006,6.006,247976,0
2009-01-30,6.0697,6.1191,5.7736,5.816,188951,0
2009-02-02,5.7806,6.0764,5.7174,6.0133,586761,0
2009-02-03,6.0487,6.0764,5.7668,5.8936,123456,0
2009-02-04,5.8725,5.9851,5.7174,5.7876,152884,0
2009-02-05,5.7668,5.9992,5.703,5.8725,181709,0
2009-02-06,5.8513,6.0764,5.816,6.0487,185413,0
2009-02-09,6.006,6.126,5.9287,5.9851,175237,0
2009-02-10,5.9851,6.0344,5.5903,5.6043,223281,0
2009-02-11,5.5903,5.7876,5.5763,5.7102,186052,0
2009-02-12,5.6043,5.7668,5.4353,5.6608,129184,0
2009-02-13,5.7174,5.7174,5.5056,5.5621,223100,0
2009-02-17,5.5056,5.5056,5.2732,5.2732,256505,0
2009-02-18,5.231,5.3364,5.1461,5.1672,252157,0
2009-02-19,5.2449,5.2449,5.0193,5.0193,204155,0
2009-02-20,4.9772,5.0123,4.7023,4.8715,425023,0
2009-02-23,4.8218,4.8715,4.6601,4.6881,238063,0
2009-02-24,4.7586,4.8995,4.6245,4.8854,384795,0
2009-02-25,4.8643,4.8715,4.6245,4.7304,184998,0
2009-02-26,4.7796,4.984,4.7514,4.7867,133821,0
2009-02-27,4.7231,4.9136,4.6106,4.7586,289846,0
2009-03-02,4.7092,4.8924,4.6034,4.681,300445,0
2009-03-03,4.7586,4.7586,4.5258,4.5328,392180,0
2009-03-04,4.5962,4.716,4.4269,4.5683,248167,0
2009-03-05,4.4834,4.5398,4.2439,4.2439,492906,0
2009-03-06,4.2721,4.3495,4.1311,4.258,292628,0
2009-03-09,4.2017,4.3286,4.0959,4.1662,309961,0
2009-03-10,4.2509,4.4269,4.2229,4.42,264784,0
2009-03-11,4.4483,4.4976,4.3286,4.4269,264958,0
2009-03-12,4.3918,4.8572,4.3142,4.8292,310543,0
2009-03-13,4.8786,5.1672,4.8786,4.9628,261887,0
2009-03-16,4.9911,5.125,4.8502,4.8786,219156,0
2009-03-17,4.8924,5.0402,4.8431,5.0402,282571,0
2009-03-18,5.0123,5.3013,4.9628,5.3013,258397,0
2009-03-19,5.3858,5.4424,5.1111,5.1886,181641,0
2009-03-20,5.238,5.238,5.0615,5.0757,239276,0
2009-03-23,5.2166,5.5763,5.1672,5.5691,226878,0
2009-03-24,5.5056,5.5763,5.1181,5.1322,164044,0
2009-03-25,5.1886,5.3435,5.0123,5.2872,164879,0
2009-03-26,5.3506,5.5269,5.2518,5.52,145930,0
2009-03-27,5.4003,5.5481,5.2802,5.2802,145340,0
2009-03-30,5.1604,5.1886,5.0402,5.0757,137976,0
2009-03-31,5.1534,5.4003,5.0898,5.2943,265662,0
2009-04-01,5.2166,5.3577,5.1672,5.2732,296743,0
2009-04-02,5.4141,5.7525,5.4141,5.6891,515120,0
2009-04-03,5.6961,5.6961,5.5691,5.6537,181127,0
2009-04-06,5.5973,5.5973,5.393,5.52,225738,0
2009-04-07,5.4495,5.6891,5.4424,5.5551,226150,0
2009-04-08,5.5834,5.6537,5.4846,5.6256,111647,0
2009-04-09,5.7386,6.0557,5.7386,6.0557,228842,0
2009-04-13,5.9638,6.126,5.8371,6.1122,169312,0
2009-04-14,6.006,6.006,5.6961,5.6961,265907,0
2009-04-15,5.6396,5.8371,5.6396,5.8302,87522,0
2009-04-16,5.9287,5.9638,5.6961,5.9146,114308,0
2009-04-17,5.9499,6.1544,5.8302,6.0205,168511,0
2009-04-20,5.8725,5.9709,5.5551,5.5763,177156,0
2009-04-21,5.5691,5.7876,5.3858,5.7876,145153,0
2009-04-22,5.682,5.8725,5.4634,5.4775,330385,0
2009-04-23,5.4986,5.5621,5.3364,5.4705,380949,0
2009-04-24,5.5056,5.682,5.4495,5.5621,213702,0
2009-04-27,5.4705,5.6115,5.3226,5.4634,173911,0
2009-04-28,5.393,5.5269,5.0193,5.4072,137513,0
2009-04-29,5.4565,5.6891,5.4353,5.6749,155749,0
2009-04-30,5.7102,5.7174,5.4705,5.5056,179544,0
2009-05-01,5.4846,5.5551,5.3858,5.4141,134813,0
2009-05-04,5.4072,5.668,5.4072,5.668,109847,0
2009-05-05,5.6115,5.6467,5.4141,5.4495,174155,0
2009-05-06,5.4986,5.534,5.3226,5.4986,142057,0
2009-05-07,5.5481,5.5481,5.3858,5.4986,241187,0
2009-05-08,5.5621,5.8584,5.52,5.8441,225149,0
2009-05-11,5.8513,5.8793,5.703,5.7314,96849,0
2009-05-12,5.7668,5.9005,5.6396,5.7806,222818,0
2009-05-13,5.703,5.7946,5.6115,5.6467,371099,0
2009-05-14,5.7174,5.8793,5.6467,5.823,484845,0
2009-05-15,5.8088,5.816,5.6608,5.7456,342157,0
2009-05-18,5.8018,5.9992,5.6467,5.9709,286910,0
2009-05-19,5.9499,5.9709,5.6467,5.7456,267686,0
2009-05-20,5.7736,5.8513,5.52,5.682,228758,0
2009-05-21,5.6256,5.7386,5.5409,5.668,216182,0
2009-05-22,5.6891,5.816,5.6396,5.6396,176026,0
2009-05-26,5.5973,5.9287,5.5973,5.8584,188974,0
2009-05-27,5.8302,5.8371,5.5409,5.5481,215027,0
2009-05-28,5.6115,5.6961,5.4846,5.6115,199805,0
2009-05-29,5.6467,5.7806,5.513,5.7806,253269,0
2009-06-01,5.9146,6.1471,5.823,6.0979,350202,0
2009-06-02,6.0627,6.4363,6.0627,6.2602,655151,0
2009-06-03,6.1968,6.3447,6.1544,6.2741,144404,0
2009-06-04,6.2954,6.373,6.2178,6.3165,163973,0
2009-06-05,6.3939,6.3939,6.105,6.1402,113171,0
2009-06-08,6.1471,6.2319,5.9851,6.0697,155654,0
2009-06-09,6.1331,6.4504,6.0627,6.1331,239017,0
2009-06-10,6.2036,6.3095,5.9851,6.0417,154601,0
2009-06-11,6.091,6.2884,6.091,6.1331,160734,0
2009-06-12,6.1122,6.1824,6.0344,6.1824,104791,0
2009-06-15,6.1471,6.1544,5.9569,6.0133,104676,0
2009-06-16,6.091,6.1685,5.9992,6.006,194202,0
2009-06-17,5.9992,6.1471,5.9992,6.0275,227521,0
2009-06-18,6.0344,6.0979,5.9992,6.0487,123342,0
2009-06-19,6.1331,6.1471,6.0133,6.0697,347056,0
2009-06-22,6.0487,6.0487,5.8725,5.8725,137887,0
2009-06-23,5.9431,5.9782,5.8513,5.8654,181267,0
2009-06-24,5.9217,5.9499,5.8371,5.8513,107562,0
2009-06-25,5.823,5.9569,5.7525,5.9569,219479,0
2009-06-26,5.9287,6.0979,5.8441,6.0837,556821,0
2009-06-29,5.9499,6.0133,5.8793,5.9782,224480,0
2009-06-30,5.9992,5.9992,5.8863,5.9072,121863,0
2009-07-01,5.9357,6.091,5.9357,6.0344,167175,0
2009-07-02,5.9287,6.0764,5.8793,5.9217,212571,0
2009-07-06,5.8584,6.0487,5.8088,6.006,145563,0
2009-07-07,6.0275,6.1191,5.9072,5.9217,212928,0
2009-07-08,5.9638,6.0275,5.8371,5.8584,132768,0
2009-07-09,5.9357,6.0275,5.8018,5.8018,133444,0
2009-07-10,5.8088,6.0344,5.8088,6.0205,162225,0
2009-07-13,5.9709,6.2671,5.9709,6.2602,132645,0
2009-07-14,6.2459,6.2954,6.1191,6.2178,178321,0
2009-07-15,6.239,6.4996,6.239,6.4788,223627,0
2009-07-16,6.4576,6.6476,6.4082,6.6057,154207,0
2009-07-17,6.6265,6.7676,6.5138,6.6194,212976,0
2009-07-20,6.6689,6.7111,6.5067,6.5278,174845,0
2009-07-21,6.5209,6.542,6.0133,6.0344,256354,0
2009-07-22,5.9922,6.0627,5.703,5.7386,345393,0
2009-07-23,5.7525,6.1122,5.7525,6.0979,282258,0
2009-07-24,6.0627,6.1895,5.9357,6.1402,142444,0
2009-07-27,6.1471,6.3799,6.1471,6.3447,137680,0
2009-07-28,6.2884,6.4293,6.1191,6.3589,127389,0
2009-07-29,6.2036,6.3447,6.2036,6.3025,68910,0
2009-07-30,6.4151,6.5138,6.3447,6.4788,146197,0
2009-07-31,6.4293,6.5138,6.3799,6.3799,141536,0
2009-08-03,6.4645,6.5703,6.373,6.5491,121536,0
2009-08-04,6.5209,6.7464,6.5209,6.7111,78857,0
2009-08-05,6.6972,6.7111,6.5772,6.6548,121035,0
2009-08-06,6.662,6.676,6.5138,6.5703,101262,0
2009-08-07,6.6832,6.8944,6.542,6.8311,154902,0
2009-08-10,6.81,6.8944,6.7889,6.8523,73005,0
2009-08-11,6.7959,6.8592,6.6476,6.7324,98091,0
2009-08-12,6.7183,7.0636,6.6972,6.9227,179689,0
2009-08-13,7.0356,7.0568,6.8168,6.958,221692,0
2009-08-14,6.965,6.965,6.5772,6.7535,215308,0
2009-08-17,6.6548,6.7889,6.6407,6.7111,124912,0
2009-08-18,6.7324,6.8944,6.7324,6.8168,146124,0
2009-08-19,6.7253,6.8944,6.5986,6.8241,93242,0
2009-08-20,6.8241,6.8523,6.7676,6.8168,58258,0
2009-08-21,6.9087,6.9087,6.542,6.5772,454891,0
2009-08-24,6.5703,6.5986,6.4576,6.5067,84314,0
2009-08-25,6.5772,6.5772,6.4576,6.4926,89231,0
2009-08-26,6.5067,6.5843,6.4363,6.4996,117838,0
2009-08-27,6.4996,6.4996,6.3447,6.4576,85531,0
2009-08-28,6.0344,6.5278,6.0344,6.4856,1399354,0
2009-08-31,6.4576,6.5067,6.4151,6.4223,496329,0
2009-09-01,6.3376,6.4223,6.253,6.2671,481123,0
2009-09-02,6.2671,6.3305,6.2671,6.3236,772495,0
2009-09-03,6.3376,6.4996,6.3165,6.4926,294129,0
2009-09-04,6.4996,6.6126,6.4576,6.6057,432337,0
2009-09-08,6.6407,6.7183,6.4576,6.5843,494042,0
2009-09-09,6.5915,6.6126,6.5278,6.5703,384499,0
2009-09-10,6.8168,7.741,6.8168,7.2329,1404248,0
2009-09-11,7.2612,7.2964,7.0777,7.2187,433290,0
2009-09-14,7.1624,7.402,7.1341,7.395,288699,0
2009-09-15,7.402,7.4728,7.3106,7.395,242007,0
2009-09-16,7.395,7.529,7.3669,7.4442,398367,0
2009-09-17,7.4161,7.4799,7.3316,7.4093,407282,0
2009-09-18,7.4232,7.4232,7.3245,7.374,249563,0
2009-09-21,7.2823,7.4093,7.2118,7.2964,238126,0
2009-09-22,7.3389,7.3389,7.2259,7.3106,185392,0
2009-09-23,7.3245,7.4093,7.2259,7.2964,212273,0
2009-09-24,7.3035,7.3245,7.1624,7.2187,204807,0
2009-09-25,7.2329,7.2542,7.1272,7.2471,204916,0
2009-09-28,7.2612,7.4093,7.2542,7.374,178577,0
2009-09-29,7.395,7.4232,7.2471,7.268,144328,0
2009-09-30,7.374,7.3881,7.1341,7.1553,182414,0
2009-10-01,7.1482,7.2964,7.0777,7.1061,251742,0
2009-10-02,7.0847,7.2964,7.0636,7.1061,178751,0
2009-10-05,7.1272,7.1553,7.0636,7.1341,207159,0
2009-10-06,7.1624,7.2259,7.0988,7.2187,206422,0
2009-10-07,7.2259,7.268,7.1834,7.2329,154802,0
2009-10-08,7.2612,7.268,7.1905,7.24,451239,0
2009-10-09,7.24,7.3459,7.2187,7.3459,135970,0
2009-10-12,7.3598,7.3598,7.2046,7.24,87936,0
2009-10-13,7.24,7.2612,7.1905,7.2471,154904,0
2009-10-14,7.275,7.3669,7.268,7.3669,190111,0
2009-10-15,7.2964,7.3598,7.24,7.3106,189697,0
2009-10-16,7.24,7.3316,7.1905,7.2542,192286,0
2009-10-19,7.3035,7.4514,7.2612,7.4372,240021,0
2009-10-20,7.4093,7.4304,7.2471,7.2542,137376,0
2009-10-21,7.2612,7.395,7.1341,7.1482,157673,0
2009-10-22,7.1765,7.3881,7.1412,7.3598,179203,0
2009-10-23,7.2823,7.3881,7.1624,7.2259,330624,0
2009-10-26,7.2542,7.3316,7.1765,7.2187,257839,0
2009-10-27,7.2259,7.4442,7.2259,7.2892,150971,0
2009-10-28,7.3175,7.4232,7.2471,7.2471,185767,0
2009-10-29,7.2964,7.2964,7.1412,7.2259,182133,0
2009-10-30,7.1624,7.2471,6.7676,6.8944,498221,0
2009-11-02,6.9018,6.9791,6.7395,6.7959,206482,0
2009-11-03,6.7606,6.8241,6.662,6.7959,267521,0
2009-11-04,6.81,6.8806,6.676,6.6902,165284,0
2009-11-05,6.7464,6.7747,6.6902,6.7606,228694,0
2009-11-06,6.704,6.7183,6.6194,6.6548,155641,0
2009-11-09,6.7324,6.7889,6.6548,6.7606,130301,0
2009-11-10,6.7111,6.7889,6.704,6.7253,110527,0
2009-11-11,6.7959,6.8523,6.7395,6.7747,145078,0
2009-11-12,6.7676,6.8311,6.6689,6.6972,290755,0
2009-11-13,6.7395,6.7535,6.6265,6.662,301166,0
2009-11-16,6.7253,6.8382,6.7253,6.7889,180038,0
2009-11-17,6.7747,7.1061,6.7395,7.0286,371220,0
2009-11-18,7.0356,7.0636,6.9227,6.951,185268,0
2009-11-19,6.8806,6.937,6.7676,6.8592,167372,0
2009-11-20,6.8523,6.951,6.845,6.951,442432,0
2009-11-23,6.958,7.1131,6.9299,7.1131,544979,0
2009-11-24,7.1341,7.2259,7.0847,7.2046,698676,0
2009-11-25,7.2118,7.3175,7.2118,7.2892,864440,0
2009-11-27,7.1272,7.2612,7.1272,7.24,391965,0
2009-11-30,7.2542,7.2542,7.1272,7.2471,930571,0
2009-12-01,7.3245,7.3245,7.1765,7.2046,932477,0
2009-12-02,7.2329,7.24,7.1765,7.2259,568284,0
2009-12-03,7.2542,7.2823,7.2046,7.24,531646,0
2009-12-04,7.268,7.3245,7.2259,7.3245,792673,0
2009-12-07,7.3245,7.3811,7.3035,7.3669,482025,0
2009-12-08,7.3389,7.4161,7.3035,7.395,590088,0
2009-12-09,7.3881,7.402,7.3175,7.374,252003,0
2009-12-10,7.3811,7.395,7.3035,7.374,1069795,0
2009-12-11,7.4093,7.4442,7.3598,7.4232,885197,0
2009-12-14,7.4442,7.4869,7.402,7.4093,753248,0
2009-12-15,7.4161,7.4938,7.374,7.4585,1306921,0
2009-12-16,7.3881,7.7335,7.3669,7.7123,5608007,0
2009-12-17,7.6843,7.9451,7.5859,7.8959,2736836,0
2009-12-18,7.7544,8.0017,7.6843,8.0017,24125792,0
2009-12-21,7.9308,7.9873,7.9167,7.9308,2993729,0
2009-12-22,7.9308,8.0716,7.8322,8.0438,4365927,0
2009-12-23,8.0716,8.0931,7.9588,7.973,2107869,0
2009-12-24,7.8959,8.0151,7.7194,7.966,1105618,0
2009-12-28,8.0017,8.0017,7.8959,7.9524,1089338,0
2009-12-29,7.966,7.973,7.9021,7.9094,1730052,0
2009-12-30,7.9236,7.9308,7.7687,7.853,2843819,0
2009-12-31,7.8396,7.9947,7.8178,7.9451,3401827,0
2010-01-04,7.9873,8.0716,7.966,8.0366,2875365,0
2010-01-05,8.0366,8.0366,7.8816,7.9451,1832679,0
2010-01-06,8.0295,8.0366,7.8816,7.966,1394160,0
2010-01-07,7.966,8.0581,7.9021,8.0581,1834095,0
2010-01-08,8.0438,8.0651,7.973,8.0295,2009000,0
2010-01-11,8.0511,8.0511,7.9167,7.9308,1223819,0
2010-01-12,7.8959,7.966,7.8959,7.9308,1617571,0
2010-01-13,7.966,8.0366,7.9308,8.0366,1453662,0
2010-01-14,8.0151,8.164,7.973,8.1352,2007465,0
2010-01-15,8.1424,8.1773,8.0017,8.0366,1251177,0
2010-01-19,8.0438,8.1424,8.0438,8.1003,1002347,0
2010-01-20,8.0651,8.1074,8.0017,8.0859,1314767,0
2010-01-21,8.1074,8.1074,8.0017,8.0651,1914814,0
2010-01-22,8.0651,8.164,8.0511,8.1352,2351085,0
2010-01-25,8.1703,8.1703,8.0716,8.1565,937323,0
2010-01-26,8.2554,8.4518,8.1844,8.3533,3516988,0
2010-01-27,8.4445,8.4518,8.2976,8.4103,1887059,0
2010-01-28,8.3811,8.3811,8.0787,8.1074,2458167,0
2010-01-29,8.1137,8.3117,8.1137,8.2554,2278597,0
2010-02-01,8.2554,8.3474,8.0859,8.2554,1092548,0
2010-02-02,8.2062,8.3474,8.1137,8.164,1342740,0
2010-02-03,8.164,8.2408,8.0295,8.0438,1308811,0
2010-02-04,8.0017,8.1137,7.86,7.973,1865056,0
2010-02-05,7.973,8.1003,7.8673,8.0079,1614803,0
2010-02-08,7.973,8.1424,7.8959,8.0859,1211340,0
2010-02-09,8.227,8.3046,8.1773,8.2684,2997604,0
2010-02-10,8.2831,8.3255,8.2202,8.3255,1019479,0
2010-02-11,8.2897,8.3533,8.2485,8.3474,925148,0
2010-02-12,8.3255,8.3255,8.2684,8.3255,658776,0
2010-02-16,8.3748,8.403,8.2976,8.403,644181,0
2010-02-17,8.4103,8.4383,8.3748,8.4383,971474,0
2010-02-18,8.4518,8.4739,8.4103,8.4596,1367862,0
2010-02-19,8.4596,8.4811,8.3748,8.3811,1113883,0
2010-02-22,8.4253,8.4596,8.3811,8.3961,624954,0
2010-02-23,8.4253,8.4596,8.3395,8.3533,753791,0
2010-02-24,8.4182,8.4811,8.3474,8.4739,830228,0
2010-02-25,8.3961,8.4881,8.3961,8.4596,705006,0
2010-02-26,8.4596,8.4596,8.3255,8.3325,645342,0
2010-03-01,8.3474,8.3891,8.2762,8.3325,671442,0
2010-03-02,8.3325,8.3891,8.3195,8.3683,364290,0
2010-03-03,8.3891,8.3891,8.2684,8.2897,438232,0
2010-03-04,8.3325,8.3533,8.2339,8.3117,527629,0
2010-03-05,8.3533,8.3891,8.2762,8.3811,479290,0
2010-03-08,8.3474,8.3748,8.2831,8.3046,651002,0
2010-03-09,8.3117,8.3604,8.2485,8.3046,443367,0
2010-03-10,8.2408,8.3325,8.2408,8.3195,521830,0
2010-03-11,8.2897,8.3961,8.2897,8.3891,394647,0
2010-03-12,8.403,8.4182,8.2976,8.3474,253637,0
2010-03-15,8.3604,8.3748,8.2623,8.3117,303918,0
2010-03-16,8.3533,8.3604,8.2831,8.3255,587602,0
2010-03-17,8.3325,8.3325,8.2684,8.3195,479072,0
2010-03-18,8.3325,8.3533,8.2762,8.3325,468283,0
2010-03-19,8.3533,8.3961,8.2684,8.3961,1241351,0
2010-03-22,8.3533,8.3891,8.2762,8.3533,616725,0
2010-03-23,8.3395,8.3961,8.2684,8.3748,906475,0
2010-03-24,8.3748,8.3891,8.3195,8.3474,836306,0
2010-03-25,8.3195,8.3891,8.2976,8.3117,769252,0
2010-03-26,8.2976,8.3474,8.164,8.2339,659535,0
2010-03-29,8.2831,8.3117,8.1424,8.1703,787964,0
2010-03-30,8.2202,8.3748,8.2062,8.3117,1453334,0
2010-03-31,8.2623,8.3683,8.2408,8.2684,1113132,0
2010-04-01,8.3474,8.3533,8.2339,8.3533,1013424,0
2010-04-05,8.3533,8.3604,8.2485,8.2976,611193,0
2010-04-06,8.227,8.3604,8.227,8.3604,645487,0
2010-04-07,8.3255,8.3683,8.2831,8.3683,805126,0
2010-04-08,8.3683,8.3811,8.3046,8.3748,454418,0
2010-04-09,8.3683,8.3683,8.2897,8.3533,482523,0
2010-04-12,8.3325,8.3891,8.3195,8.3683,230061,0
2010-04-13,8.3325,8.403,8.3195,8.3961,460315,0
2010-04-14,8.3891,8.403,8.3533,8.403,730520,0
2010-04-15,8.3748,8.4182,8.3325,8.3961,677927,0
2010-04-16,8.3891,8.3961,8.3117,8.3195,686059,0
2010-04-19,8.3195,8.3395,8.2132,8.2684,615088,0
2010-04-20,8.2831,8.3325,8.2408,8.3255,417465,0
2010-04-21,8.3117,8.3961,8.2831,8.3961,708518,0
2010-04-22,8.3961,8.8483,8.3117,8.8124,1659779,0
2010-04-23,8.8827,9.0181,8.8189,8.9945,1474288,0
2010-04-26,8.9945,9.0181,8.8539,8.8827,779232,0
2010-04-27,8.8336,8.9738,8.7345,8.7345,1281222,0
2010-04-28,8.7552,8.7977,8.6141,8.6295,514392,0
2010-04-29,8.6924,8.9172,8.6079,8.9043,1004193,0
2010-04-30,8.9043,8.9043,8.7839,8.7977,830833,0
2010-05-03,8.8409,9.003,8.7977,8.9671,945777,0
2010-05-04,8.8744,8.9331,8.7552,8.7977,983482,0
2010-05-05,8.7063,8.7345,8.5302,8.5862,895794,0
2010-05-06,8.5373,8.6358,8.0787,8.4664,1115586,0
2010-05-07,8.4664,8.5434,8.2339,8.2339,1112509,0
2010-05-10,8.5016,8.5657,8.3474,8.4739,642401,0
2010-05-11,8.403,8.5657,8.3533,8.5373,383300,0
2010-05-12,8.5434,8.6789,8.403,8.6358,613846,0
2010-05-13,8.6715,8.7977,8.5302,8.7419,725341,0
2010-05-14,8.699,8.7063,8.5862,8.6862,509399,0
2010-05-17,8.7198,8.77,8.5434,8.699,488034,0
2010-05-18,8.77,8.7766,8.5657,8.5862,609014,0
2010-05-19,8.5434,8.5799,8.2831,8.3195,955314,0
2010-05-20,8.227,8.2485,7.9873,8.0295,766099,0
2010-05-21,7.9873,8.2339,7.9381,8.227,1114862,0
2010-05-24,8.164,8.1917,8.1003,8.1074,588276,0
2010-05-25,7.9451,8.0931,7.9451,8.0931,839310,0
2010-05-26,8.1137,8.2408,8.1137,8.227,1165098,0
2010-05-27,8.3325,8.3325,8.2339,8.3195,346172,0
2010-05-28,8.3046,8.3046,8.1844,8.1988,450864,0
2010-06-01,8.1703,8.2485,7.966,7.966,1087587,0
2010-06-02,7.9947,8.1565,7.8249,8.1565,1228555,0
2010-06-03,8.1988,8.1988,8.0859,8.1773,528848,0
2010-06-04,8.0224,8.1352,7.966,7.9801,802900,0
2010-06-07,8.0079,8.128,7.9801,8.0079,884629,0
2010-06-08,8.0295,8.0716,7.9167,8.0581,743660,0
2010-06-09,8.1424,8.1424,7.9381,7.973,431204,0
2010-06-10,8.0151,8.128,8.0079,8.1209,499618,0
2010-06-11,8.0581,8.1352,8.0224,8.0931,302272,0
2010-06-14,8.1352,8.1988,8.1003,8.1565,570599,0
2010-06-15,8.1496,8.2623,8.128,8.2408,1016356,0
2010-06-16,8.1565,8.3117,8.1565,8.2684,574263,0
2010-06-17,8.2897,8.403,8.2408,8.3811,1105547,0
2010-06-18,8.403,8.4253,8.3046,8.403,1152722,0
2010-06-21,8.4596,8.4596,8.2554,8.3046,1099736,0
2010-06-22,8.3533,8.4445,8.2831,8.2831,953584,0
2010-06-23,8.2976,8.3748,8.2762,8.3195,700773,0
2010-06-24,8.2831,8.3533,8.2202,8.2762,1166205,0
2010-06-25,8.3046,8.523,8.2762,8.5016,14122664,0
2010-06-28,8.4739,8.4881,8.3195,8.3961,1407008,0
2010-06-29,8.3474,8.3474,8.1917,8.2408,1151133,0
2010-06-30,8.2649,8.4145,8.0581,8.0867,1005474,0
2010-07-01,8.1917,8.1917,7.9167,8.1424,1275824,0
2010-07-02,8.1844,8.2339,8.0017,8.0438,662741,0
2010-07-06,8.1137,8.1496,7.9588,7.966,924963,0
2010-07-07,8.0151,8.0931,7.9381,8.0931,1145393,0
2010-07-08,8.1496,8.1988,8.0859,8.1773,999237,0
2010-07-09,8.1917,8.2554,8.1773,8.2408,563655,0
2010-07-12,8.2408,8.3604,8.227,8.2623,550850,0
2010-07-13,8.3255,8.4182,8.2762,8.4103,1044745,0
2010-07-14,8.3683,8.3961,8.2897,8.3533,611902,0
2010-07-15,8.3474,8.3604,8.1773,8.3325,587893,0
2010-07-16,8.2762,8.2976,8.0224,8.0295,710293,0
2010-07-19,8.0651,8.1003,7.9021,7.973,882244,0
2010-07-20,7.8673,8.0151,7.8249,8.0079,880594,0
2010-07-21,8.0931,8.1424,7.86,7.8889,1145128,0
2010-07-22,7.9873,8.1496,7.8816,8.128,1089520,0
2010-07-23,8.0716,8.3325,7.9947,8.3195,1134262,0
2010-07-26,8.3683,8.4881,8.2762,8.4739,1211559,0
2010-07-27,8.5302,8.5302,8.4383,8.4518,732457,0
2010-07-28,8.4945,8.5302,8.4383,8.4739,860221,0
2010-07-29,8.5166,8.5302,8.3961,8.523,518023,0
2010-07-30,8.403,8.5657,8.3683,8.5514,636461,0
2010-08-02,8.6079,8.6715,8.4664,8.5302,743660,0
2010-08-03,8.4596,8.4596,8.3325,8.3604,1335839,0
2010-08-04,8.3533,8.4881,8.3533,8.4383,1089637,0
2010-08-05,8.3683,8.4445,8.2976,8.2976,433170,0
2010-08-06,8.2062,8.2976,8.0366,8.1565,1094380,0
2010-08-09,8.227,8.2623,8.0931,8.1773,534638,0
2010-08-10,8.0787,8.1209,8.0151,8.0438,928692,0
2010-08-11,7.9588,8.0224,7.783,7.783,1185394,0
2010-08-12,7.7123,7.8178,7.6908,7.7123,769064,0
2010-08-13,7.6843,7.7616,7.6702,7.6702,393904,0
2010-08-16,7.6065,7.7757,7.6065,7.7757,555270,0
2010-08-17,7.8673,8.0079,7.7903,7.9094,786375,0
2010-08-18,7.9236,7.966,7.7616,7.9094,629761,0
2010-08-19,7.8816,7.9381,7.7194,7.7194,972817,0
2010-08-20,7.6843,7.7687,7.6065,7.7264,437175,0
2010-08-23,7.7757,7.7757,7.6281,7.6351,486497,0
2010-08-24,7.529,7.698,7.529,7.6413,933395,0
2010-08-25,7.6065,7.6773,7.557,7.6413,632814,0
2010-08-26,7.6413,7.698,7.5786,7.6209,470559,0
2010-08-27,7.7123,7.7757,7.5644,7.7757,471449,0
2010-08-30,7.7264,7.7264,7.4372,7.4442,533852,0
2010-08-31,7.4821,7.6739,7.4821,7.582,874522,0
2010-09-01,7.6908,7.7903,7.6773,7.7544,829001,0
2010-09-02,7.7757,7.8745,7.705,7.8745,513477,0
2010-09-03,7.9308,8.0224,7.9236,8.0151,396050,0
2010-09-07,8.0079,8.0151,7.8322,7.8745,717340,0
2010-09-08,7.9167,7.9801,7.86,7.8745,363708,0
2010-09-09,7.9873,7.9873,7.8889,7.9588,566125,0
2010-09-10,7.9588,7.9801,7.9094,7.9236,768520,0
2010-09-13,7.9873,8.1773,7.9588,8.164,709925,0
2010-09-14,8.1703,8.1844,8.0651,8.0859,470017,0
2010-09-15,8.0511,8.1917,7.9801,8.0859,1093814,0
2010-09-16,8.0581,8.1565,7.9094,7.9381,474342,0
2010-09-17,8.0366,8.0787,7.8396,8.0716,869013,0
2010-09-20,8.0716,8.1917,7.9947,8.1773,919335,0
2010-09-21,8.164,8.1703,7.9801,7.9873,1075098,0
2010-09-22,7.7903,8.0079,7.7903,7.8396,712752,0
2010-09-23,7.7965,7.9167,7.7194,7.7194,690496,0
2010-09-24,7.8322,7.9094,7.7194,7.8816,683258,0
2010-09-27,7.9167,7.9308,7.7544,7.8178,635388,0
2010-09-28,7.86,7.9308,7.7616,7.9021,917500,0
2010-09-29,7.86,7.9236,7.8396,7.8745,777016,0
2010-09-30,7.9308,7.9947,7.8178,7.8816,948213,0
2010-10-01,7.9588,7.966,7.8178,7.9167,643485,0
2010-10-04,7.8959,7.9236,7.5644,7.6351,1566328,0
2010-10-05,7.7123,7.853,7.6557,7.783,1521988,0
2010-10-06,7.7903,7.9167,7.7903,7.8816,1282517,0
2010-10-07,7.9524,7.9947,7.86,7.9236,999076,0
2010-10-08,7.9021,8.0151,7.8322,7.9381,794662,0
2010-10-11,7.9167,7.966,7.8816,7.9167,498228,0
2010-10-12,7.9167,8.0224,7.86,7.973,1062368,0
2010-10-13,7.9873,8.0651,7.8889,8.0017,1198751,0
2010-10-14,7.973,8.0581,7.9381,8.0017,763971,0
2010-10-15,8.0859,8.1003,7.8466,7.86,1077090,0
2010-10-18,7.9021,8.0366,7.8673,8.0366,350131,0
2010-10-19,7.9167,8.1003,7.9167,7.966,648209,0
2010-10-20,8.0224,8.0859,7.9381,8.0366,993617,0
2010-10-21,8.0366,8.1003,7.8959,7.9801,764398,0
2010-10-22,8.0017,8.0438,7.9167,7.9873,761954,0
2010-10-25,8.0151,8.0581,7.9236,7.9524,677584,0
2010-10-26,7.9308,8.0017,7.8816,7.9381,450419,0
2010-10-27,7.9308,8.0151,7.86,7.9947,835405,0
2010-10-28,8.0151,8.0366,7.9236,7.9947,619792,0
2010-10-29,7.9588,8.0381,7.9443,7.9947,354409,0
2010-11-01,8.0224,8.0366,7.8745,7.9873,820942,0
2010-11-02,8.0017,8.0017,7.9094,7.9236,858592,0
2010-11-03,7.9588,7.966,7.8466,7.9308,617739,0
2010-11-04,8.0295,8.0931,7.9308,7.9801,1504569,0
2010-11-05,7.973,8.0438,7.9381,7.9873,1065571,0
2010-11-08,8.0017,8.0438,7.8745,7.9021,1652297,0
2010-11-09,7.8673,7.9021,7.698,7.7264,1602928,0
2010-11-10,7.7473,7.7687,7.7194,7.7335,1697741,0
2010-11-11,7.698,7.7544,7.6773,7.6908,1006876,0
2010-11-12,7.6629,7.7194,7.6487,7.6629,1314632,0
2010-11-15,7.705,7.7335,7.6702,7.6843,683425,0
2010-11-16,7.6557,7.6773,7.5716,7.5716,930917,0
2010-11-17,7.5923,7.6135,7.5078,7.5644,693521,0
2010-11-18,7.6702,7.6908,7.5501,7.6065,2326720,0
2010-11-19,7.6065,7.6065,7.4938,7.529,1582875,0
2010-11-22,7.5078,7.5432,7.4304,7.4654,836201,0
2010-11-23,7.4093,7.4728,7.3316,7.3528,2215569,0
2010-11-24,7.4093,7.4728,7.3459,7.402,2542209,0
2010-11-26,7.3528,7.4304,7.3528,7.3598,336633,0
2010-11-29,7.3316,7.4161,7.3245,7.395,1286815,0
2010-11-30,7.3471,7.3969,7.219,7.2333,2097443,0
2010-12-01,7.3598,7.402,7.2542,7.3459,4718504,0
2010-12-02,7.3669,7.6209,7.3528,7.5992,6905661,0
2010-12-03,7.5992,7.7335,7.4799,7.698,2443858,0
2010-12-06,7.6629,7.6843,7.5644,7.6209,1657812,0
2010-12-07,7.6908,7.7194,7.6487,7.6843,1273146,0
2010-12-08,7.7123,7.8816,7.6702,7.8322,1327159,0
2010-12-09,7.8889,7.973,7.8396,7.9524,1314232,0
2010-12-10,7.9873,8.0079,7.8959,7.9947,953752,0
2010-12-13,8.0079,8.0295,7.9451,7.9588,939999,0
2010-12-14,7.9801,7.9873,7.9094,7.9236,1368197,0
2010-12-15,7.8816,8.0224,7.8745,7.973,1057458,0
2010-12-16,8.0017,8.0438,7.9381,7.9947,556400,0
2010-12-17,7.9801,8.0366,7.9524,7.966,1224245,0
2010-12-20,8.0151,8.1003,7.9381,8.0716,1001992,0
2010-12-21,8.0716,8.2554,8.0017,8.1773,1164125,0
2010-12-22,8.1988,8.3117,8.1496,8.2684,1600283,0
2010-12-23,8.2897,8.3046,8.227,8.2684,466096,0
2010-12-27,8.2623,8.3325,8.2132,8.3117,319962,0
2010-12-28,8.2831,8.3395,8.2554,8.3325,596105,0
2010-12-29,8.3785,8.3925,8.2718,8.2787,341288,0
2010-12-30,8.2718,8.3429,8.2718,8.3072,575145,0
2010-12-31,8.2762,8.3412,8.2684,8.3054,608974,0
2011-01-03,8.3395,8.3811,8.2897,8.3325,858579,0
2011-01-04,8.3683,8.3683,8.0859,8.1352,2038128,0
2011-01-05,8.128,8.2831,8.1074,8.2623,731602,0
2011-01-06,8.2485,8.2831,8.164,8.2062,1667013,0
2011-01-07,8.2485,8.4103,8.2132,8.4103,2254656,0
2011-01-10,8.3683,8.3811,8.2202,8.2897,1276640,0
2011-01-11,8.3395,8.3748,8.2408,8.3255,1380741,0
2011-01-12,8.403,8.4103,8.3325,8.403,1238130,0
2011-01-13,8.4103,8.4518,8.3325,8.3891,754312,0
2011-01-14,8.4253,8.5166,8.3255,8.4881,1120005,0
2011-01-18,8.4445,8.5514,8.3604,8.5434,1207261,0
2011-01-19,8.5166,8.5302,8.4103,8.4182,1281849,0
2011-01-20,8.4324,8.4945,8.3748,8.3891,1532515,0
2011-01-21,8.4518,8.4811,8.4182,8.4518,1492677,0
2011-01-24,8.4664,8.4881,8.3891,8.4182,1036200,0
2011-01-25,8.4518,8.4945,8.3683,8.4445,1709286,0
2011-01-26,8.4253,8.4739,8.3891,8.4445,2580815,0
2011-01-27,8.4445,8.4664,8.3395,8.3474,2310079,0
2011-01-28,8.3533,8.3811,8.2408,8.2554,1318720,0
2011-01-31,8.3125,8.3195,8.2251,8.2546,1029846,0
2011-02-01,8.3195,8.4182,8.2897,8.3474,1857998,0
2011-02-02,8.227,8.4739,8.227,8.3533,1988403,0
2011-02-03,8.3195,8.5934,8.2762,8.4664,2115210,0
2011-02-04,8.4881,8.5166,8.4103,8.4596,832309,0
2011-02-07,8.4445,8.5166,8.4182,8.5096,1217283,0
2011-02-08,8.5302,8.6016,8.4881,8.6016,1033442,0
2011-02-09,8.5514,8.6079,8.5166,8.5862,811821,0
2011-02-10,8.5657,8.5862,8.4596,8.5657,1781028,0
2011-02-11,8.5166,8.7913,8.5166,8.7913,1258416,0
2011-02-14,8.7419,8.8041,8.699,8.7481,1262436,0
2011-02-15,8.7419,8.7913,8.7345,8.7552,632613,0
2011-02-16,8.7419,8.8336,8.7063,8.8254,851453,0
2011-02-18,8.7635,8.7839,8.7063,8.7419,805425,0
2011-02-22,8.7198,8.7198,8.4811,8.523,1359132,0
2011-02-23,8.5166,8.6213,8.4445,8.4518,933617,0
2011-02-24,8.4881,8.5166,8.4182,8.4445,1133726,0
2011-02-25,8.4596,8.5934,8.4518,8.5862,608188,0
2011-02-28,8.6421,8.6485,8.5344,8.556,716799,0
2011-03-01,8.5514,8.5514,8.4811,8.5166,1094454,0
2011-03-02,8.5096,8.5514,8.4445,8.5096,1079386,0
2011-03-03,8.6016,8.77,8.6016,8.7419,1200158,0
2011-03-04,8.7766,8.7766,8.6016,8.6715,1363557,0
2011-03-07,8.7635,8.77,8.5302,8.5934,635873,0
2011-03-08,8.6141,8.7977,8.5373,8.7552,817216,0
2011-03-09,8.7635,8.7839,8.6789,8.7552,450944,0
2011-03-10,8.7125,8.7125,8.5166,8.5434,769135,0
2011-03-11,8.5373,8.6213,8.4945,8.5862,959133,0
2011-03-14,8.5302,8.5718,8.4881,8.5373,423870,0
2011-03-15,8.4103,8.8124,8.3748,8.6565,2434848,0
2011-03-16,8.6565,8.8483,8.6079,8.6924,2212717,0
2011-03-17,8.7913,8.7977,8.6421,8.6557,748177,0
2011-03-18,8.7125,8.7345,8.6295,8.6295,1624374,0
2011-03-21,8.6862,8.7345,8.6421,8.7063,768413,0
2011-03-22,8.7063,8.7345,8.6715,8.6715,327692,0
2011-03-23,8.6789,8.6924,8.5799,8.6565,728173,0
2011-03-24,8.6924,8.7198,8.6016,8.6565,945488,0
2011-03-25,8.6862,8.7977,8.6295,8.6632,772340,0
2011-03-28,8.6862,8.7198,8.6358,8.6632,565267,0
2011-03-29,8.7063,8.7125,8.6715,8.6924,435204,0
2011-03-30,8.6789,8.8124,8.6789,8.7913,609263,0
2011-03-31,8.7024,8.8763,8.689,8.8409,815907,0
2011-04-01,8.8687,8.8744,8.7481,8.77,855843,0
2011-04-04,8.8409,8.8614,8.7198,8.7481,774983,0
2011-04-05,8.7336,8.7766,8.6842,8.7189,637575,0
2011-04-06,8.699,8.8041,8.6632,8.7839,734756,0
2011-04-07,8.805,8.8254,8.7409,8.7552,539065,0
2011-04-08,8.7552,8.77,8.6421,8.6628,797645,0
2011-04-11,8.6421,8.7198,8.6421,8.6565,486363,0
2011-04-12,8.6338,8.6842,8.6123,8.6123,561158,0
2011-04-13,8.6358,8.6715,8.5799,8.6016,785540,0
2011-04-14,8.5434,8.6789,8.5434,8.6715,680824,0
2011-04-15,8.6557,8.7125,8.5772,8.6982,745084,0
2011-04-18,8.6338,8.6557,8.5632,8.6206,668957,0
2011-04-19,8.6557,8.6982,8.5772,8.5772,610819,0
2011-04-20,8.6628,8.7262,8.6421,8.6916,643282,0
2011-04-21,8.7481,8.7481,8.6557,8.6982,372599,0
2011-04-25,8.699,8.7766,8.6715,8.7345,594177,0
2011-04-26,8.7635,8.9341,8.7336,8.805,1063625,0
2011-04-27,8.6123,8.8189,8.6123,8.7635,2515420,0
2011-04-28,8.7635,8.8189,8.6628,8.8124,523258,0
2011-04-29,8.8124,8.8837,8.7464,8.8697,681616,0
2011-05-02,8.8254,8.8912,8.7552,8.7977,877742,0
2011-05-03,8.8254,8.9191,8.7409,8.805,1016564,0
2011-05-04,8.7913,8.8336,8.7189,8.7481,846305,0
2011-05-05,8.6557,8.8548,8.6557,8.7053,1748742,0
2011-05-06,8.8124,8.8336,8.6771,8.6982,813511,0
2011-05-09,8.6771,8.7481,8.57,8.7125,1676787,0
2011-05-10,8.7189,8.8254,8.7189,8.805,440940,0
2011-05-11,8.8124,8.8124,8.6699,8.7053,846385,0
2011-05-12,8.6699,8.7913,8.6278,8.7766,514069,0
2011-05-13,8.8336,8.8336,8.606,8.6699,706619,0
2011-05-16,8.606,8.7481,8.606,8.6842,1230532,0
2011-05-17,8.6421,8.7766,8.6206,8.7635,1165121,0
2011-05-18,8.7552,8.7839,8.7053,8.7766,625820,0
2011-05-19,8.8189,8.8548,8.7409,8.8124,728940,0
2011-05-20,8.7481,8.8254,8.7262,8.7409,682341,0
2011-05-23,8.6699,8.7977,8.6628,8.7125,663021,0
2011-05-24,8.7635,8.7635,8.606,8.6278,773452,0
2011-05-25,8.6557,8.7262,8.5916,8.6771,510430,0
2011-05-26,8.6485,8.7481,8.5844,8.6982,734325,0
2011-05-27,8.7189,8.7766,8.7053,8.7481,453031,0
2011-05-31,8.8124,8.9358,8.6742,8.9285,1174734,0
2011-06-01,8.8976,8.8976,8.57,8.5844,989661,0
2011-06-02,8.606,8.7262,8.57,8.6699,721151,0
2011-06-03,8.6278,8.6557,8.57,8.57,671147,0
2011-06-06,8.5772,8.6421,8.5344,8.5487,785774,0
2011-06-07,8.6206,8.6628,8.5632,8.57,444751,0
2011-06-08,8.5273,8.6485,8.5204,8.5998,750290,0
2011-06-09,8.606,8.606,8.5407,8.5772,782174,0
2011-06-10,8.5273,8.5916,8.4631,8.4998,612237,0
2011-06-13,8.5487,8.556,8.4703,8.5068,737234,0
2011-06-14,8.5344,8.6485,8.5141,8.6206,708201,0
2011-06-15,8.57,8.606,8.4918,8.5141,769226,0
2011-06-16,8.5256,8.7053,8.5184,8.6619,792759,0
2011-06-17,8.6982,8.7635,8.6557,8.7125,978664,0
2011-06-20,8.6771,8.8189,8.6338,8.7409,518614,0
2011-06-21,8.7839,8.7977,8.6842,8.77,581482,0
2011-06-22,8.7125,8.7409,8.6628,8.6628,378349,0
2011-06-23,8.5916,8.6628,8.5344,8.5916,772786,0
2011-06-24,8.5998,8.6916,8.5772,8.6338,2530712,0
2011-06-27,8.7053,8.7336,8.6206,8.6699,522424,0
2011-06-28,8.8837,8.9964,8.7977,8.9118,5021778,0
2011-06-29,8.9461,8.9461,8.8254,8.8837,1757059,0
2011-06-30,8.8922,8.9643,8.8189,8.949,1600157,0
2011-07-01,8.9643,9.1926,8.9136,9.1223,17930175,0
2011-07-05,9.1289,9.157,9.035,9.1364,1962228,0
2011-07-06,9.1289,9.3556,9.0068,9.2723,2223206,0
2011-07-07,9.3302,9.504,9.2937,9.3713,2007204,0
2011-07-08,9.25,9.337,9.2071,9.2234,930970,0
2011-07-11,9.1753,9.183,9.0899,9.1174,937505,0
2011-07-12,9.0708,9.2442,8.9992,9.1715,818656,0
2011-07-13,9.2032,9.2879,9.1753,9.2258,881657,0
2011-07-14,9.2099,9.2176,9.1259,9.1388,919750,0
2011-07-15,9.1435,9.1926,9.0275,9.063,873152,0
2011-07-18,8.9964,9.0256,8.8754,8.9265,1039717,0
2011-07-19,8.9841,9.0275,8.893,9.0219,994158,0
2011-07-20,9.0473,9.0669,8.9406,9.0473,725842,0
2011-07-21,9.0822,9.1454,9.02,9.1049,617798,0
2011-07-22,9.1223,9.1364,8.9992,9.1144,898565,0
2011-07-25,9.0068,9.1223,8.9051,8.9841,1159975,0
2011-07-26,9.0219,9.0219,8.7336,8.7336,1118915,0
2011-07-27,8.7125,8.7125,8.5916,8.605,1351332,0
2011-07-28,8.6412,8.6916,8.605,8.6115,802012,0
2011-07-29,8.5657,8.8922,8.5657,8.7391,995103,0
2011-08-01,8.8271,8.8565,8.6197,8.7189,1420812,0
2011-08-02,8.6916,8.806,8.6916,8.7913,1455653,0
2011-08-03,8.7913,8.8641,8.605,8.7839,908659,0
2011-08-04,8.7125,8.7839,8.5472,8.5623,1333048,0
2011-08-05,8.5988,8.7481,8.3891,8.5043,2056663,0
2011-08-08,8.3029,8.5691,7.9013,7.9013,2387541,0
2011-08-09,8.0524,8.3255,7.8083,8.3186,3337524,0
2011-08-10,8.2822,8.2959,7.8302,7.9088,3309497,0
2011-08-11,7.9515,8.3533,7.9013,8.2675,1736183,0
2011-08-12,8.3107,8.4113,8.1886,8.2312,1147466,0
2011-08-15,8.2959,8.4755,8.2959,8.4684,613768,0
2011-08-16,8.3891,8.4039,8.2244,8.2754,1232335,0
2011-08-17,8.2959,8.3533,8.1816,8.2529,1311649,0
2011-08-18,8.074,8.1384,7.8872,7.9088,1570217,0
2011-08-19,7.7219,8.117,7.7219,7.8586,1451618,0
2011-08-22,8.0381,8.2028,7.7075,7.7799,833914,0
2011-08-23,7.7727,8.1384,7.7514,8.1312,1510413,0
2011-08-24,8.1312,8.3969,8.0311,8.3748,1219657,0
2011-08-25,8.4113,8.5916,8.1527,8.2244,1329981,0
2011-08-26,8.1886,8.4535,8.0954,8.419,1198605,0
2011-08-29,8.4829,8.6771,8.4829,8.6115,868674,0
2011-08-30,8.5319,8.6115,8.3819,8.5542,1014653,0
2011-08-31,8.5657,8.6824,8.4207,8.5514,1525378,0
2011-09-01,8.6115,8.6476,8.3029,8.3325,1135256,0
2011-09-02,8.1895,8.3412,8.059,8.059,969130,0
2011-09-06,7.8799,8.3395,7.8799,8.3107,2030049,0
2011-09-07,8.1668,8.6098,8.1668,8.5881,1695518,0
2011-09-08,8.5319,8.6476,8.5043,8.5988,1827797,0
2011-09-09,8.5184,8.6328,8.419,8.5043,1723087,0
2011-09-12,8.3819,8.7481,8.3748,8.7336,1366757,0
2011-09-13,8.7481,8.8706,8.6771,8.8346,1306273,0
2011-09-14,8.8565,8.9136,8.7189,8.8271,1656936,0
2011-09-15,8.893,9.0068,8.7552,9.0068,943390,0
2011-09-16,9.0708,9.0708,8.7986,8.9926,2679233,0
2011-09-19,8.8641,8.9136,8.7262,8.806,699367,0
2011-09-20,8.77,8.9643,8.6982,8.7189,1059357,0
2011-09-21,8.7336,8.7913,8.4039,8.4262,1384133,0
2011-09-22,8.2754,8.4403,8.2173,8.3107,1617845,0
2011-09-23,8.289,8.3969,8.2382,8.3474,1133560,0
2011-09-26,8.4262,8.5472,8.3029,8.4755,1825054,0
2011-09-27,8.7766,8.7766,8.491,8.5623,1355944,0
2011-09-28,8.5319,8.7125,8.3395,8.3474,1210551,0
2011-09-29,8.5113,8.9136,8.3748,8.6982,1628309,0
2011-09-30,8.6024,8.7562,8.4324,8.5496,1292216,0
2011-10-03,8.605,8.6916,8.1886,8.1886,1092716,0
2011-10-04,8.1312,8.6952,8.1312,8.667,1531938,0
2011-10-05,8.6603,8.7464,8.4925,8.6603,870109,0
2011-10-06,8.6231,8.8631,8.6024,8.8483,1254082,0
2011-10-07,8.8502,8.8502,8.5472,8.5623,693468,0
2011-10-10,8.6619,8.8428,8.6476,8.8428,893313,0
2011-10-11,8.77,8.9358,8.7053,8.9136,1038859,0
2011-10-12,8.949,9.035,8.9136,8.949,1227066,0
2011-10-13,8.8847,8.9285,8.7189,8.8346,499581,0
2011-10-14,8.8922,9.0285,8.667,8.8763,823856,0
2011-10-17,8.7913,8.9358,8.5988,8.6268,754745,0
2011-10-18,8.8641,9.0068,8.5184,8.9285,1098870,0
2011-10-19,8.9051,9.0219,8.7913,8.8271,774379,0
2011-10-20,8.806,8.8565,8.5319,8.6982,1203702,0
2011-10-21,8.8837,9.0649,8.7464,8.9554,865001,0
2011-10-24,8.9554,9.0726,8.8483,9.0285,948454,0
2011-10-25,8.8124,9.0219,8.7024,8.7107,1072238,0
2011-10-26,8.8409,8.9285,8.7391,8.8483,1199482,0
2011-10-27,9.0726,9.281,8.7024,9.159,1911886,0
2011-10-28,9.1308,9.2176,9.0077,9.1513,935111,0
2011-10-31,9.0508,9.1532,8.9275,8.948,798043,0
2011-11-01,8.7756,8.8763,8.6098,8.6438,1010915,0
2011-11-02,8.7756,8.9127,8.7391,8.8558,693717,0
2011-11-03,8.9643,9.0077,8.7618,8.9051,938445,0
2011-11-04,8.8483,8.9127,8.769,8.8697,529818,0
2011-11-07,8.8922,8.9051,8.7024,8.8763,383448,0
2011-11-08,8.9211,9.0219,8.7618,8.9926,598997,0
2011-11-09,8.7968,8.8922,8.6098,8.6159,765167,0
2011-11-10,8.7391,8.769,8.6159,8.7326,688961,0
2011-11-11,8.8189,8.9358,8.7913,8.9211,619962,0
2011-11-14,8.9709,8.9709,8.7024,8.7756,633161,0
2011-11-15,8.7172,8.9051,8.7172,8.8763,608809,0
2011-11-16,8.7756,8.9051,8.667,8.7245,1413019,0
2011-11-17,8.7391,8.8631,8.689,8.7391,575940,0
2011-11-18,8.7536,8.8336,8.7107,8.7326,553020,0
2011-11-21,8.6438,8.6824,8.5293,8.5657,527636,0
2011-11-22,8.5657,8.6377,8.4207,8.4285,567642,0
2011-11-23,8.3997,8.3997,8.2183,8.239,527322,0
2011-11-25,8.239,8.4135,8.239,8.2831,483944,0
2011-11-28,8.4499,8.5221,8.3274,8.5221,938296,0
2011-11-29,8.5077,8.652,8.3691,8.6098,990008,0
2011-11-30,8.7782,9.0077,8.6972,8.9926,1426352,0
2011-12-01,8.9424,9.0162,8.8124,8.8483,653865,0
2011-12-02,8.9554,9.0162,8.8922,8.949,499317,0
2011-12-05,9.0285,9.0502,8.9051,8.9775,971210,0
2011-12-06,8.9709,9.0574,8.9118,9.0077,527688,0
2011-12-07,8.8837,9.0002,8.7536,8.9709,612666,0
2011-12-08,8.9285,8.9285,8.689,8.689,512879,0
2011-12-09,8.7391,9.0285,8.7024,8.9926,526671,0
2011-12-12,8.8922,8.9643,8.7756,8.949,579677,0
2011-12-13,8.9643,9.1089,8.7464,8.7913,824192,0
2011-12-14,8.7024,8.8483,8.6742,8.689,621539,0
2011-12-15,8.8041,8.8763,8.7391,8.7968,625368,0
2011-12-16,8.8631,9.0077,8.769,8.8124,2710630,0
2011-12-19,8.8697,8.9643,8.689,8.6952,1337959,0
2011-12-20,8.8922,9.0219,8.8483,9.0077,701597,0
2011-12-21,8.9554,9.1022,8.8558,9.0804,1117199,0
2011-12-22,9.0726,9.1734,8.9926,9.1089,736724,0
2011-12-23,9.1513,9.1676,9.0649,9.1089,276169,0
2011-12-27,9.0649,9.1676,8.9926,9.1308,471658,0
2011-12-28,9.1374,9.1374,8.985,8.9926,460128,0
2011-12-29,9.0077,9.1513,8.9709,9.1513,472111,0
2011-12-30,9.1089,9.2315,9.0077,9.0077,462190,0
2012-01-03,9.1513,9.1887,9.0869,9.1454,666052,0
2012-01-04,9.1089,9.1887,9.0219,9.1811,602746,0
2012-01-05,9.1022,9.2315,9.0285,9.2022,716404,0
2012-01-06,9.1811,9.2315,9.0869,9.1956,486939,0
2012-01-09,9.2315,9.2315,9.1022,9.1811,410936,0
2012-01-10,9.2743,9.281,9.1887,9.2315,463374,0
2012-01-11,9.2277,9.2704,9.1031,9.2559,475009,0
2012-01-12,9.2472,9.2704,9.0954,9.2704,431534,0
2012-01-13,9.1609,9.2472,9.1374,9.2042,349529,0
2012-01-17,9.2636,9.2704,9.0735,9.0879,710882,0
2012-01-18,9.1532,9.1762,8.9926,9.1762,744399,0
2012-01-19,9.1887,9.2976,9.0002,9.0502,1059162,0
2012-01-20,9.0285,9.2636,9.0219,9.2277,604483,0
2012-01-23,9.2704,9.2704,9.0954,9.1532,294611,0
2012-01-24,9.1031,9.1374,9.0359,9.0954,596600,0
2012-01-25,9.0285,9.1454,8.9643,9.0954,884698,0
2012-01-26,9.1099,9.1249,8.9554,9.0002,814795,0
2012-01-27,9.0002,9.1686,9.0002,9.1099,1017124,0
2012-01-30,9.0359,9.0812,8.9775,9.0002,646348,0
2012-01-31,9.0812,9.0964,8.97,9.0077,568633,0
2012-02-01,9.0162,9.1686,8.9775,9.1249,899367,0
2012-02-02,9.0879,9.2335,9.0649,9.1897,564212,0
2012-02-03,9.3438,9.4446,9.2559,9.3723,580886,0
2012-02-06,9.3556,9.3556,9.2042,9.2277,370213,0
2012-02-07,9.184,9.3093,9.184,9.1897,331598,0
2012-02-08,9.2205,9.3438,9.184,9.3151,418649,0
2012-02-09,9.3302,9.3801,9.2335,9.2413,327416,0
2012-02-10,9.184,9.2559,9.1454,9.1609,493973,0
2012-02-13,9.2704,9.2927,9.184,9.2413,331813,0
2012-02-14,9.1897,9.2277,9.0812,9.1686,298163,0
2012-02-15,9.284,9.284,9.0649,9.1031,504294,0
2012-02-16,9.1686,9.2205,9.0649,9.2042,1051412,0
2012-02-17,9.2636,9.3438,9.1609,9.2559,331519,0
2012-02-21,9.2413,9.3222,9.1686,9.2704,603375,0
2012-02-22,9.2335,9.2927,8.8744,9.1374,373657,0
2012-02-23,9.1454,9.3438,9.1249,9.337,373827,0
2012-02-24,9.3302,9.3556,9.2335,9.2413,207577,0
2012-02-27,9.184,9.4188,9.1249,9.3222,374992,0
2012-02-28,9.3556,9.4188,9.284,9.3005,565693,0
2012-02-29,9.3194,9.4066,9.1917,9.2286,1119398,0
2012-03-01,9.2636,9.3151,9.1374,9.1374,624556,0
2012-03-02,9.1965,9.2042,8.9926,9.0219,650646,0
2012-03-05,9.1099,9.1532,8.9926,9.1249,569819,0
2012-03-06,9.0359,9.1031,8.948,8.9643,397743,0
2012-03-07,9.0285,9.0508,8.9554,9.0162,126425,0
2012-03-08,9.0444,9.0954,8.8976,9.0002,292253,0
2012-03-09,9.0285,9.2042,8.9926,9.1609,330484,0
2012-03-12,9.1762,9.1762,8.9926,9.0285,536212,0
2012-03-13,9.0574,9.2335,9.0359,9.2205,949105,0
2012-03-14,9.2118,9.2559,9.1164,9.1762,368403,0
2012-03-15,9.1965,9.3438,9.1454,9.3222,323195,0
2012-03-16,9.3498,9.3556,9.2559,9.3222,880029,0
2012-03-19,9.3005,9.4515,9.2413,9.4307,883215,0
2012-03-20,9.3438,9.4594,9.3302,9.4386,451545,0
2012-03-21,9.3634,9.4515,9.3498,9.3801,300797,0
2012-03-22,9.2927,9.3302,9.2042,9.2927,307853,0
2012-03-23,9.2927,9.3634,9.2335,9.3556,615622,0
2012-03-26,9.4257,9.507,9.3801,9.4594,421655,0
2012-03-27,9.3948,9.4901,9.389,9.389,318325,0
2012-03-28,9.389,9.525,9.3801,9.521,373651,0
2012-03-29,9.4386,9.507,9.284,9.3498,610743,0
2012-03-30,9.4017,9.562,9.284,9.284,605670,0
2012-04-02,9.2927,9.4743,9.2205,9.4515,588470,0
2012-04-03,9.4228,9.504,9.332,9.4565,473576,0
2012-04-04,9.3596,9.3762,9.25,9.3034,355476,0
2012-04-05,9.25,9.2666,9.2148,9.2365,390513,0
2012-04-09,9.1454,9.2205,9.0879,9.1249,236344,0
2012-04-10,9.1249,9.184,8.9554,8.9709,525235,0
2012-04-11,9.0649,9.1609,9.0002,9.1609,513509,0
2012-04-12,9.1454,9.2335,9.1099,9.2042,303915,0
2012-04-13,9.1464,9.1464,8.9546,8.9634,392801,0
2012-04-16,8.9775,9.1318,8.948,9.0879,306163,0
2012-04-17,9.1695,9.3034,9.1099,9.25,494590,0
2012-04-18,9.1897,9.2118,9.0508,9.1249,275927,0
2012-04-19,9.0954,9.1454,8.9841,9.0954,603231,0
2012-04-20,9.2782,9.2782,9.0077,9.1628,407177,0
2012-04-23,9.0219,9.1049,8.9546,8.9926,425781,0
2012-04-24,9.0162,9.0649,8.9108,9.0219,690480,0
2012-04-25,9.1099,9.1335,8.9926,9.0359,630282,0
2012-04-26,8.9841,9.0518,8.948,9.0444,331050,0
2012-04-27,9.0219,9.1398,8.9926,9.1099,323323,0
2012-04-30,9.1374,9.1686,8.9841,9.0077,439971,0
2012-05-01,8.9775,9.1174,8.948,8.97,590853,0
2012-05-02,8.9416,9.0219,8.8892,8.9841,471299,0
2012-05-03,8.9546,9.0219,8.7782,8.8734,1374582,0
2012-05-04,8.8372,8.9416,8.7719,8.8819,794895,0
2012-05-07,8.8819,8.9926,8.8594,8.948,733056,0
2012-05-08,8.9043,9.0077,8.8734,8.9416,759342,0
2012-05-09,8.8734,8.948,8.8225,8.8539,614526,0
2012-05-10,8.8966,9.0002,8.8594,8.948,406772,0
2012-05-11,8.8594,8.9349,8.8225,8.8594,611216,0
2012-05-14,8.8005,8.8594,8.7562,8.7635,805178,0
2012-05-15,8.749,8.9043,8.749,8.8734,856649,0
2012-05-16,8.8819,8.9416,8.8152,8.8152,375220,0
2012-05-17,8.8668,8.9349,8.7719,8.7856,463090,0
2012-05-18,8.7635,8.8372,8.6824,8.6972,534716,0
2012-05-21,8.7117,8.8152,8.6824,8.7262,710977,0
2012-05-22,8.7419,8.7856,8.5871,8.6386,448412,0
2012-05-23,8.5871,8.6314,8.4393,8.5943,860047,0
2012-05-24,8.6024,8.6603,8.4755,8.6603,426994,0
2012-05-25,8.6751,8.7044,8.6159,8.668,396434,0
2012-05-29,8.749,8.7562,8.6314,8.6972,226769,0
2012-05-30,8.6231,8.6448,8.5204,8.5204,341702,0
2012-05-31,8.5132,8.5204,8.4453,8.4684,572800,0
2012-06-01,8.3202,8.3943,8.2173,8.2251,443882,0
2012-06-04,8.2251,8.2839,8.144,8.277,627124,0
2012-06-05,8.2906,8.3943,8.2321,8.3429,891066,0
2012-06-06,8.3943,8.4684,8.336,8.4606,366785,0
2012-06-07,8.5568,8.5568,8.4324,8.4453,498514,0
2012-06-08,8.4174,8.5943,8.3874,8.5496,293967,0
2012-06-11,8.6386,8.652,8.1733,8.1877,1407813,0
2012-06-12,8.2251,8.35,8.2097,8.3289,435069,0
2012-06-13,8.2906,8.4174,8.1808,8.2684,432488,0
2012-06-14,8.2615,8.3648,8.2615,8.35,324830,0
2012-06-15,8.3289,8.3648,8.2097,8.2251,1476530,0
2012-06-18,8.1808,8.2546,8.1808,8.2028,556705,0
2012-06-19,8.2251,8.3648,8.1948,8.3062,597667,0
2012-06-20,8.277,8.4453,8.277,8.35,513352,0
2012-06-21,8.3874,8.3943,8.2684,8.3648,786833,0
2012-06-22,8.4243,8.5204,8.3718,8.4979,751146,0
2012-06-25,8.4393,8.4453,8.3648,8.3943,379375,0
2012-06-26,8.3874,8.4606,8.3718,8.4103,385848,0
2012-06-27,8.4103,8.5344,8.3795,8.5051,362556,0
2012-06-28,8.4453,8.491,8.3202,8.4453,384118,0
2012-06-29,8.6089,8.6448,8.5051,8.6448,555560,0
2012-07-02,8.6386,8.7635,8.6159,8.7635,415781,0
2012-07-03,8.7931,8.8382,8.7562,8.8152,259144,0
2012-07-05,8.7654,8.8235,8.7428,8.7791,724933,0
2012-07-06,8.6824,8.8299,8.6824,8.8078,313010,0
2012-07-09,8.8734,8.8734,8.7635,8.7782,558902,0
2012-07-10,8.8539,8.8539,8.5943,8.7336,932319,0
2012-07-11,8.7262,8.7635,8.6972,8.7419,466937,0
2012-07-12,8.6972,8.7419,8.6159,8.6972,339704,0
2012-07-13,8.6972,8.8078,8.6024,8.7931,866440,0
2012-07-16,8.7419,8.7856,8.6448,8.7189,740478,0
2012-07-17,8.7782,8.8152,8.6231,8.7782,522873,0
2012-07-18,8.7635,8.8372,8.7336,8.7562,886456,0
2012-07-19,8.7562,8.7782,8.6089,8.6314,612399,0
2012-07-20,8.5632,8.5862,8.4508,8.4586,750668,0
2012-07-23,8.3474,8.4364,8.2871,8.3474,428349,0
2012-07-24,8.3874,8.4526,8.3134,8.4393,729147,0
2012-07-25,8.4811,8.5632,8.4508,8.5113,560850,0
2012-07-26,8.6089,8.6089,8.3836,8.4428,1090057,0
2012-07-27,8.4606,8.6908,8.336,8.6024,780028,0
2012-07-30,8.6089,8.6833,8.5487,8.668,542587,0
2012-07-31,8.652,8.7345,8.6089,8.6908,439099,0
2012-08-01,8.7053,8.7428,8.6222,8.6751,605962,0
2012-08-02,8.6377,8.6751,8.5934,8.6377,497260,0
2012-08-03,8.7053,8.9051,8.7053,8.84,834716,0
2012-08-06,8.8171,8.8995,8.7875,8.8473,580226,0
2012-08-07,8.8697,8.9661,8.7791,8.8995,400868,0
2012-08-08,8.8837,8.9136,8.8317,8.8995,404907,0
2012-08-09,8.8754,8.9136,8.8539,8.8622,203360,0
2012-08-10,8.8473,8.8837,8.7931,8.84,232994,0
2012-08-13,8.8539,8.8922,8.7053,8.7728,361028,0
2012-08-14,8.8235,8.8438,8.6908,8.7125,598258,0
2012-08-15,8.7053,8.7977,8.6908,8.7571,577127,0
2012-08-16,8.7931,8.8317,8.668,8.8235,934151,0
2012-08-17,8.7875,8.9136,8.7791,8.8995,375860,0
2012-08-20,8.8697,8.9728,8.8697,8.9661,320109,0
2012-08-21,8.9813,9.1299,8.9728,8.9813,448205,0
2012-08-22,8.9499,8.9945,8.8995,8.9294,309976,0
2012-08-23,8.8922,8.9728,8.8096,8.8995,458571,0
2012-08-24,8.8539,8.9661,8.7791,8.922,329388,0
2012-08-27,8.9294,9.0408,8.9136,8.9444,242432,0
2012-08-28,8.9294,9.0256,8.893,8.9537,373904,0
2012-08-29,8.9499,9.02,8.9444,9.0115,219357,0
2012-08-30,8.9813,8.9879,8.9136,8.9728,406422,0
2012-08-31,9.0039,9.0408,8.9661,9.0115,556920,0
2012-09-04,9.0115,9.1299,8.9583,9.1079,375710,0
2012-09-05,9.1599,9.1676,9.063,9.1374,452302,0
2012-09-06,9.1676,9.3093,9.0784,9.2422,586566,0
2012-09-07,9.286,9.2947,8.9813,9.0859,1578010,0
2012-09-10,9.0859,9.1374,9.0483,9.0544,453715,0
2012-09-11,9.0859,9.123,9.0483,9.0944,427276,0
2012-09-12,9.123,9.1454,9.0784,9.1184,258782,0
2012-09-13,9.0944,9.286,9.063,9.2205,550040,0
2012-09-14,9.2782,9.3468,9.2345,9.286,601703,0
2012-09-17,9.2345,9.2782,9.1299,9.1454,441058,0
2012-09-18,9.1079,9.2042,9.1079,9.1676,314932,0
2012-09-19,9.1599,9.2723,9.1599,9.249,528919,0
2012-09-20,9.183,9.339,9.123,9.3093,638238,0
2012-09-21,9.4228,9.4228,9.286,9.2947,837291,0
2012-09-24,9.2422,9.4228,9.1897,9.3919,341558,0
2012-09-25,9.4228,9.4723,9.2277,9.2422,525168,0
2012-09-26,9.2345,9.332,9.1523,9.183,302032,0
2012-09-27,9.2128,9.3184,9.0784,9.1965,359540,0
2012-09-28,9.1454,9.183,9.1079,9.123,359234,0
2012-10-01,9.1599,9.3242,9.1013,9.1154,395016,0
2012-10-02,9.183,9.2646,9.1013,9.2042,417065,0
2012-10-03,9.2345,9.2345,9.1299,9.1523,335253,0
2012-10-04,9.1965,9.249,9.1013,9.2345,449828,0
2012-10-05,9.2646,9.3024,9.0899,9.1965,762603,0
2012-10-08,9.1454,9.2345,9.1454,9.183,458915,0
2012-10-09,9.1965,9.2927,9.1059,9.1374,346406,0
2012-10-10,9.1454,9.2042,9.1099,9.1965,330413,0
2012-10-11,9.2422,9.2569,9.2042,9.2277,251210,0
2012-10-12,9.2042,9.2042,9.0408,9.0699,314276,0
2012-10-15,9.1013,9.1676,9.0699,9.1154,301214,0
2012-10-16,9.1676,9.2128,9.063,9.0859,281830,0
2012-10-17,9.0859,9.2042,9.0859,9.2042,262699,0
2012-10-18,9.1753,9.2345,9.0544,9.0544,428525,0
2012-10-19,9.0331,9.123,8.9879,9.0944,668090,0
2012-10-22,9.0784,9.1299,9.02,9.1154,357954,0
2012-10-23,8.8697,8.9444,8.6377,8.7875,1016764,0
2012-10-24,8.8023,8.8096,8.6751,8.7728,721472,0
2012-10-25,8.84,8.9051,8.7791,8.8922,524816,0
2012-10-26,8.9136,8.9294,8.8171,8.8837,569013,0
2012-10-31,8.8754,9.0341,8.8754,8.9671,466365,0
2012-11-01,8.9823,9.0726,8.9444,8.9738,597660,0
2012-11-02,8.9964,8.9964,8.8087,8.8225,535228,0
2012-11-05,8.839,8.9303,8.7527,8.8539,396132,0
2012-11-06,8.9051,9.0425,8.8995,8.9303,552058,0
2012-11-07,8.8539,8.8697,8.6348,8.6348,592402,0
2012-11-08,8.6348,8.6881,8.5373,8.5524,481330,0
2012-11-09,8.4016,8.6502,8.4016,8.5744,411580,0
2012-11-12,8.6206,8.6502,8.497,8.5906,274399,0
2012-11-13,8.4925,8.6288,8.4925,8.5524,341441,0
2012-11-14,8.5373,8.6206,8.4774,8.4998,435616,0
2012-11-15,8.5293,8.5988,8.4253,8.4998,613354,0
2012-11-16,8.4703,8.605,8.3709,8.5744,619224,0
2012-11-19,8.6348,8.7255,8.5744,8.6123,624784,0
2012-11-20,8.5744,8.7024,8.5293,8.6651,504194,0
2012-11-21,8.6651,8.7172,8.5988,8.7024,360402,0
2012-11-23,8.7172,8.8922,8.7172,8.8754,308434,0
2012-11-26,8.8697,8.9378,8.7409,8.9136,420092,0
2012-11-27,8.9303,8.9671,8.7931,8.9051,527877,0
2012-11-28,8.8225,8.8837,8.7481,8.8754,609170,0
2012-11-29,8.9051,8.9964,8.8466,8.9671,402635,0
2012-11-30,8.9964,9.0265,8.8837,8.9898,673163,0
2012-12-03,9.0341,9.0341,8.9444,8.9964,282204,0
2012-12-04,8.9738,9.0133,8.8882,9.0133,648407,0
2012-12-05,8.9509,9.0265,8.9378,9.0048,526302,0
2012-12-06,8.9823,9.0341,8.947,8.9823,574046,0
2012-12-07,9.0341,9.0341,8.8995,8.9898,495234,0
2012-12-10,9.0048,9.02,8.9671,9.0048,500111,0
2012-12-11,9.0425,9.0726,8.9738,9.0726,681044,0
2012-12-12,9.0639,9.1099,8.9898,9.0133,573694,0
2012-12-13,8.9136,9.0425,8.8754,8.9898,603001,0
2012-12-14,8.9738,9.02,8.9136,8.9509,254672,0
2012-12-17,8.9509,9.2071,8.9509,9.0804,1805255,0
2012-12-18,9.0726,9.1335,9.0425,9.1327,550797,0
2012-12-19,9.1335,9.1917,9.0954,9.0954,624896,0
2012-12-20,9.1259,9.1335,9.0425,9.1099,599513,0
2012-12-21,9.0726,9.1638,9.0341,9.1551,1782750,0
2012-12-24,9.1917,9.1917,8.9738,9.1039,397137,0
2012-12-26,9.1335,9.2167,9.0425,9.0639,439773,0
2012-12-27,9.0954,9.1917,9.0011,9.1335,881339,0
2012-12-28,9.0804,9.1398,9.0341,9.0726,618218,0
2012-12-31,9.0564,9.1551,9.0341,9.1474,513225,0
2013-01-02,9.2306,9.3968,9.1917,9.3733,1110068,0
2013-01-03,9.3899,9.3899,9.3083,9.336,538654,0
2013-01-04,9.3811,9.4046,9.3083,9.3556,409956,0
2013-01-07,9.3083,9.3438,9.282,9.3292,357608,0
2013-01-08,9.3141,9.3556,9.2375,9.3222,359005,0
2013-01-09,9.3292,9.3811,9.3083,9.3498,450475,0
2013-01-10,9.3556,9.3733,9.3141,9.3556,189533,0
2013-01-11,9.3811,9.3811,9.2607,9.3438,366788,0
2013-01-14,9.3222,9.3438,9.2753,9.3222,477698,0
2013-01-15,9.2907,9.3083,9.2462,9.2675,654208,0
2013-01-16,9.2607,9.2753,9.2071,9.2167,515379,0
2013-01-17,9.2306,9.2753,9.2071,9.2607,1004834,0
2013-01-18,9.2907,9.2907,9.1772,9.1772,797240,0
2013-01-22,9.2003,9.336,9.1868,9.3222,978409,0
2013-01-23,9.3438,9.3438,9.2306,9.2753,527658,0
2013-01-24,9.2529,9.3498,9.2071,9.2753,1142394,0
2013-01-25,9.3222,9.3438,9.2675,9.2753,783164,0
2013-01-28,9.2907,9.3083,9.2022,9.2529,689927,0
2013-01-29,9.2375,9.2986,9.2062,9.2234,618314,0
2013-01-30,9.2375,9.2529,9.0726,9.1174,1044631,0
2013-01-31,9.1259,9.2003,9.0879,9.1917,1411106,0
2013-02-01,9.2167,9.2462,9.1695,9.1868,1421294,0
2013-02-04,9.1638,9.1917,9.0804,9.0954,659899,0
2013-02-05,9.1259,9.2462,9.1039,9.2306,1597088,0
2013-02-06,9.2306,9.3083,9.1868,9.3083,656013,0
2013-02-07,9.3222,9.333,9.2529,9.2753,546039,0
2013-02-08,9.2986,9.3438,9.282,9.3083,475930,0
2013-02-11,9.3292,9.3438,9.3083,9.3292,332638,0
2013-02-12,9.2375,9.3733,9.2375,9.3438,608381,0
2013-02-13,9.336,9.4208,9.2753,9.4129,417800,0
2013-02-14,9.3733,9.4644,9.2306,9.4046,447172,0
2013-02-15,9.4555,9.508,9.3968,9.4782,698242,0
2013-02-19,9.519,9.758,9.4872,9.721,1215225,0
2013-02-20,9.721,9.721,9.54,9.55,683839,0
2013-02-21,9.561,9.593,9.4644,9.504,501906,0
2013-02-22,9.561,9.578,9.504,9.569,349689,0
2013-02-25,9.615,9.637,9.3644,9.3644,556840,0
2013-02-26,9.4208,9.4396,9.3438,9.3968,382509,0
2013-02-27,9.4129,9.4961,9.3498,9.4396,568640,0
2013-02-28,9.4465,9.4961,9.3733,9.4238,487659,0
2013-03-01,9.4208,9.4782,9.2753,9.4555,486504,0
2013-03-04,9.4046,9.553,9.3939,9.4961,646664,0
2013-03-05,9.519,9.615,9.3968,9.4713,481463,0
2013-03-06,9.4713,9.561,9.3899,9.4337,380433,0
2013-03-07,9.4208,9.4961,9.4129,9.4555,331673,0
2013-03-08,9.561,9.569,9.4644,9.4713,488919,0
2013-03-11,9.4396,9.4961,9.3644,9.4277,592541,0
2013-03-12,9.4277,9.4465,9.3292,9.3498,642075,0
2013-03-13,9.3811,9.4465,9.3222,9.4337,415647,0
2013-03-14,9.4465,9.531,9.3644,9.504,584389,0
2013-03-15,9.524,9.638,9.4872,9.578,2033767,0
2013-03-18,9.524,9.608,9.4961,9.561,378831,0
2013-03-19,9.608,9.651,9.4872,9.4961,854150,0
2013-03-20,9.561,9.623,9.54,9.585,419446,0
2013-03-21,9.638,9.638,9.4208,9.4277,1313089,0
2013-03-22,9.4782,9.4872,9.4129,9.4396,1104842,0
2013-03-25,9.531,9.531,9.3899,9.4046,1572210,0
2013-03-26,9.4644,9.531,9.4208,9.519,522686,0
2013-03-27,9.4961,9.593,9.4238,9.569,553015,0
2013-03-28,9.608,9.608,9.531,9.553,403533,0
2013-04-01,9.585,9.585,9.4046,9.4396,584898,0
2013-04-02,9.504,9.51,9.3498,9.3556,370689,0
2013-04-03,9.3556,9.4129,9.2607,9.2675,571607,0
2013-04-04,9.2675,9.3811,9.2675,9.3733,473440,0
2013-04-05,9.2462,9.3556,9.2462,9.3556,371713,0
2013-04-08,9.3498,9.3968,9.2675,9.3968,331583,0
2013-04-09,9.3811,9.4376,9.2907,9.2986,512250,0
2013-04-10,9.3083,9.4872,9.3083,9.4713,490106,0
2013-04-11,9.4555,9.4713,9.3733,9.3899,496636,0
2013-04-12,9.3644,9.3968,9.3083,9.3222,430046,0
2013-04-15,9.2607,9.2907,9.0425,9.0493,1124670,0
2013-04-16,9.1398,9.1638,9.0639,9.1174,1183855,0
2013-04-17,9.1039,9.2375,9.0265,9.2306,1905606,0
2013-04-18,9.2167,9.2306,9.1174,9.2003,673666,0
2013-04-19,9.1917,9.3141,9.1638,9.2907,583232,0
2013-04-22,9.4555,9.504,9.2375,9.4644,1155595,0
2013-04-23,9.4782,9.4872,9.3292,9.3968,806620,0
2013-04-24,9.4208,9.4465,9.3556,9.4396,611652,0
2013-04-25,9.4465,9.4961,9.4129,9.4277,986711,0
2013-04-26,9.4277,9.4465,9.3292,9.4208,842300,0
2013-04-29,9.4129,9.4872,9.3556,9.4396,693810,0
2013-04-30,9.4782,9.4881,9.3958,9.4129,880865,0
2013-05-01,9.3713,9.4277,9.2032,9.2109,1547854,0
2013-05-02,9.2569,9.4208,9.2032,9.2966,1175610,0
2013-05-03,9.4037,9.4881,9.335,9.4277,829824,0
2013-05-06,9.4037,9.4644,9.3634,9.4465,736415,0
2013-05-07,9.4465,9.542,9.4208,9.533,595649,0
2013-05-08,9.542,9.542,9.4426,9.505,467240,0
2013-05-09,9.4644,9.4782,9.3899,9.4037,1139146,0
2013-05-10,9.4337,9.4337,9.3899,9.4129,442495,0
2013-05-13,9.4277,9.4337,9.3782,9.4037,642536,0
2013-05-14,9.3958,9.563,9.3958,9.556,989934,0
2013-05-15,9.556,9.648,9.511,9.641,937097,0
2013-05-16,9.663,9.765,9.604,9.696,915261,0
2013-05-17,9.742,9.779,9.696,9.773,641917,0
2013-05-20,9.742,9.833,9.702,9.795,472422,0
2013-05-21,9.819,9.864,9.742,9.833,514958,0
2013-05-22,9.819,9.949,9.648,9.711,823384,0
2013-05-23,9.671,9.779,9.61,9.702,516889,0
2013-05-24,9.625,9.711,9.596,9.711,364381,0
2013-05-28,9.756,9.911,9.671,9.702,682760,0
2013-05-29,9.625,9.681,9.542,9.571,498241,0
2013-05-30,9.581,9.648,9.563,9.633,430152,0
2013-05-31,9.608,9.639,9.523,9.528,519349,0
2013-06-03,9.511,9.633,9.4337,9.619,1030938,0
2013-06-04,9.641,9.702,9.521,9.596,585872,0
2013-06-05,9.556,9.663,9.505,9.542,623071,0
2013-06-06,9.521,9.604,9.4277,9.604,547825,0
2013-06-07,9.663,9.663,9.542,9.633,432569,0
2013-06-10,9.641,9.726,9.604,9.657,434310,0
2013-06-11,9.596,9.689,9.521,9.533,543213,0
2013-06-12,9.563,9.596,9.4337,9.4723,645591,0
2013-06-13,9.4555,9.648,9.4465,9.604,459737,0
2013-06-14,9.619,9.671,9.4832,9.521,655537,0
2013-06-17,9.563,9.667,9.533,9.625,607282,0
2013-06-18,9.61,9.749,9.581,9.711,756810,0
2013-06-19,9.719,9.719,9.61,9.645,615434,0
2013-06-20,9.548,9.702,9.548,9.604,869473,0
2013-06-21,9.648,9.963,9.641,9.925,3400776,0
2013-06-24,9.879,10.056,9.812,9.972,1317217,0
2013-06-25,10.003,10.248,9.986,10.21,1351461,0
2013-06-26,10.309,10.333,10.117,10.124,1201631,0
2013-06-27,10.148,10.232,10.148,10.163,733357,0
2013-06-28,10.217,10.429,10.104,10.378,2494987,0
2013-07-01,10.447,10.64,10.41,10.602,846649,0
2013-07-02,10.547,10.694,10.547,10.687,919118,0
2013-07-03,10.64,10.755,10.587,10.748,428457,0
2013-07-05,10.801,10.961,10.731,10.954,679285,0
2013-07-08,10.938,11.095,10.932,10.98,584398,0
2013-07-09,11.009,11.089,10.894,11.009,1161034,0
2013-07-10,11.016,11.016,10.91,10.954,716938,0
2013-07-11,11.022,11.038,10.748,10.824,1372935,0
2013-07-12,10.794,10.916,10.794,10.903,734688,0
2013-07-15,10.894,11.003,10.879,10.98,486821,0
2013-07-16,11.003,11.165,10.894,10.932,657358,0
2013-07-17,11.003,11.193,10.923,10.961,447382,0
2013-07-18,10.961,11.08,10.961,11.038,537861,0
2013-07-19,11.009,11.08,10.971,11.054,502326,0
2013-07-22,10.98,11.101,10.947,11.038,516179,0
2013-07-23,10.434,10.966,10.18,10.928,1425780,0
2013-07-24,10.923,11.038,10.87,10.903,910683,0
2013-07-25,10.879,11.089,10.832,10.994,637373,0
2013-07-26,10.916,11.089,10.84,10.894,453388,0
2013-07-29,10.879,10.92,10.763,10.785,690968,0
2013-07-30,10.833,10.887,10.755,10.785,603568,0
2013-07-31,10.785,10.855,10.715,10.715,553123,0
2013-08-01,10.809,10.863,10.779,10.848,746871,0
2013-08-02,10.848,10.855,10.771,10.855,467380,0
2013-08-05,10.848,10.94,10.755,10.911,530976,0
2013-08-06,10.863,10.933,10.785,10.84,437073,0
2013-08-07,10.825,10.848,10.67,10.686,667770,0
2013-08-08,10.7,10.748,10.662,10.7,704699,0
2013-08-09,10.662,10.863,10.639,10.67,588807,0
2013-08-12,10.6,10.741,10.577,10.724,865111,0
2013-08-13,10.748,10.809,10.662,10.707,666555,0
2013-08-14,10.7,10.794,10.618,10.679,1043516,0
2013-08-15,10.63,10.7,10.577,10.585,1106235,0
2013-08-16,10.538,10.662,10.529,10.6,587570,0
2013-08-19,10.553,10.593,10.492,10.529,817947,0
2013-08-20,10.523,10.707,10.476,10.679,494898,0
2013-08-21,10.621,10.654,10.545,10.553,589719,0
2013-08-22,10.571,10.72,10.553,10.707,469010,0
2013-08-23,10.7,10.748,10.647,10.707,430076,0
2013-08-26,10.707,10.755,10.621,10.662,354539,0
2013-08-27,10.538,10.593,10.312,10.32,648245,0
2013-08-28,10.346,10.452,10.312,10.398,527051,0
2013-08-29,10.375,10.48,10.375,10.468,462456,0
2013-08-30,10.429,10.459,10.282,10.346,743870,0
2013-09-03,10.459,10.571,10.346,10.413,1240001,0
2013-09-04,10.391,10.545,10.391,10.429,470167,0
2013-09-05,10.459,10.523,10.398,10.476,430158,0
2013-09-06,10.485,10.485,10.312,10.406,601665,0
2013-09-09,10.422,10.515,10.391,10.507,468448,0
2013-09-10,10.561,10.6,10.485,10.6,495217,0
2013-09-11,10.561,10.618,10.515,10.545,505383,0
2013-09-12,10.538,10.585,10.439,10.452,501505,0
2013-09-13,10.507,10.639,10.413,10.459,359528,0
2013-09-16,10.585,10.654,10.446,10.492,988452,0
2013-09-17,10.468,10.593,10.439,10.593,541667,0
2013-09-18,10.571,10.7,10.492,10.545,690262,0
2013-09-19,10.545,10.561,10.158,10.282,2010387,0
2013-09-20,10.282,10.36,10.196,10.298,1587827,0
2013-09-23,10.32,10.328,10.164,10.19,1219005,0
2013-09-24,10.19,10.251,10.158,10.19,1136080,0
2013-09-25,10.22,10.298,10.049,10.106,1237912,0
2013-09-26,10.106,10.346,9.987,10.244,2318375,0
2013-09-27,10.196,10.282,10.182,10.196,594777,0
2013-09-30,10.143,10.267,10.079,10.244,822136,0
2013-10-01,10.22,10.382,10.22,10.382,952644,0
2013-10-02,10.312,10.382,10.251,10.32,829101,0
2013-10-03,10.289,10.36,10.205,10.298,1064450,0
2013-10-04,10.274,10.439,10.274,10.429,611816,0
2013-10-07,10.375,10.406,10.259,10.267,606767,0
2013-10-08,10.259,10.32,10.226,10.244,665064,0
2013-10-09,10.305,10.32,10.196,10.226,835935,0
2013-10-10,10.346,10.446,10.32,10.446,514432,0
2013-10-11,10.422,10.593,10.367,10.593,476773,0
2013-10-14,10.515,10.686,10.468,10.686,763331,0
2013-10-15,10.662,10.7,10.621,10.67,995850,0
2013-10-16,10.715,10.785,10.662,10.715,604836,0
2013-10-17,10.686,10.817,10.647,10.817,753143,0
2013-10-18,10.855,10.895,10.693,10.833,884682,0
2013-10-21,10.871,10.956,10.779,10.918,674087,0
2013-10-22,10.963,11.195,10.895,11.178,946713,0
2013-10-23,11.143,11.236,11.041,11.178,902481,0
2013-10-24,11.178,11.236,11.143,11.21,614160,0
2013-10-25,11.253,11.304,11.188,11.296,905964,0
2013-10-28,11.283,11.331,11.195,11.236,868565,0
2013-10-29,11.284,11.289,11.09,11.236,527198,0
2013-10-30,11.183,11.227,11.082,11.097,660882,0
2013-10-31,11.073,11.087,10.937,10.946,734076,0
2013-11-01,10.922,10.937,10.735,10.79,1267958,0
2013-11-04,10.845,10.884,10.727,10.79,897450,0
2013-11-05,10.735,10.821,10.709,10.758,685037,0
2013-11-06,10.837,10.937,10.7,10.837,651960,0
2013-11-07,10.893,10.952,10.531,10.633,6099138,0
2013-11-08,10.65,11.063,10.608,11.032,1262464,0
2013-11-11,11.039,11.082,10.893,10.893,457287,0
2013-11-12,10.893,10.931,10.79,10.83,447958,0
2013-11-13,10.79,10.946,10.767,10.946,450515,0
2013-11-14,10.987,10.987,10.893,10.937,370006,0
2013-11-15,10.914,10.97,10.821,10.937,690384,0
2013-11-18,10.937,11.009,10.845,10.859,566947,0
2013-11-19,10.884,10.961,10.852,10.859,425338,0
2013-11-20,10.922,10.937,10.837,10.867,413644,0
2013-11-21,10.922,11.142,10.884,11.109,703999,0
2013-11-22,11.132,11.275,11.032,11.26,667273,0
2013-11-25,11.246,11.659,11.246,11.509,2295269,0
2013-11-26,11.557,11.627,11.502,11.595,1898805,0
2013-11-27,11.58,11.713,11.566,11.689,739117,0
2013-11-29,11.751,11.759,11.619,11.689,417572,0
2013-12-02,11.659,11.759,11.573,11.697,1642937,0
2013-12-03,11.697,11.775,11.54,11.644,1490982,0
2013-12-04,11.61,11.697,11.496,11.573,649509,0
2013-12-05,11.54,11.54,11.462,11.525,295103,0
2013-12-06,11.627,11.737,11.525,11.713,530778,0
2013-12-09,11.689,11.73,11.54,11.603,630336,0
2013-12-10,11.54,11.603,11.424,11.479,526815,0
2013-12-11,11.471,11.488,11.289,11.331,654802,0
2013-12-12,11.353,11.446,11.296,11.384,403485,0
2013-12-13,11.408,11.453,11.323,11.416,390574,0
2013-12-16,11.353,11.496,11.346,11.496,596469,0
2013-12-17,11.509,11.509,11.393,11.408,566179,0
2013-12-18,11.438,11.534,11.327,11.525,526360,0
2013-12-19,11.525,11.525,11.36,11.36,379072,0
2013-12-20,11.408,11.573,11.376,11.534,1143124,0
2013-12-23,11.603,11.682,11.58,11.644,526815,0
2013-12-24,11.619,11.737,11.587,11.689,292216,0
2013-12-26,11.73,11.737,11.627,11.636,246920,0
2013-12-27,11.689,11.689,11.57,11.603,304162,0
2013-12-30,11.595,11.61,11.534,11.557,374450,0
2013-12-31,11.573,11.689,11.525,11.566,481189,0
2014-01-02,11.509,11.573,11.399,11.509,644490,0
2014-01-03,11.502,11.54,11.424,11.534,460099,0
2014-01-06,11.547,11.547,11.314,11.384,681226,0
2014-01-07,11.438,11.547,11.424,11.517,441952,0
2014-01-08,11.517,11.619,11.471,11.619,1122006,0
2014-01-09,11.627,11.73,11.58,11.61,457161,0
2014-01-10,11.636,11.636,11.496,11.557,430116,0
2014-01-13,11.509,11.534,11.36,11.462,470707,0
2014-01-14,11.479,11.603,11.433,11.496,433274,0
2014-01-15,11.488,11.619,11.453,11.54,513140,0
2014-01-16,11.547,11.587,11.408,11.462,327438,0
2014-01-17,11.479,11.517,11.393,11.446,346737,0
2014-01-21,11.54,11.65,11.525,11.65,452069,0
2014-01-22,11.659,11.659,11.573,11.636,250460,0
2014-01-23,11.566,11.61,11.509,11.587,549818,0
2014-01-24,11.471,11.689,11.384,11.471,942693,0
2014-01-27,11.58,11.619,11.471,11.471,891955,0
2014-01-28,11.525,11.619,11.433,11.587,784085,0
2014-01-29,11.479,11.636,11.314,11.323,756244,0
2014-01-30,11.44,11.632,11.266,11.385,591609,0
2014-01-31,11.193,11.519,11.155,11.18,874128,0
2014-02-03,11.138,11.3,10.909,10.939,1210014,0
2014-02-04,10.973,11.208,10.86,11.042,954235,0
2014-02-05,11.018,11.105,10.989,11.034,772005,0
2014-02-06,11.068,11.208,11.018,11.068,673555,0
2014-02-07,11.1,11.165,11.005,11.034,529830,0
2014-02-10,11.042,11.093,10.939,11.077,816323,0
2014-02-11,11.059,11.283,11.031,11.226,584435,0
2014-02-12,11.186,11.346,11.165,11.201,388332,0
2014-02-13,11.174,11.331,11.051,11.304,556395,0
2014-02-14,11.201,11.417,11.201,11.346,498885,0
2014-02-18,11.361,11.447,11.283,11.369,299130,0
2014-02-19,11.314,11.377,11.077,11.113,681940,0
2014-02-20,11.122,11.208,11.018,11.147,650810,0
2014-02-21,11.147,11.271,11.122,11.252,514775,0
2014-02-24,11.283,11.538,11.283,11.385,1210131,0
2014-02-25,11.354,11.426,11.275,11.314,631517,0
2014-02-26,11.275,11.455,11.244,11.331,646485,0
2014-02-27,11.296,11.377,11.244,11.354,603803,0
2014-02-28,11.385,11.497,11.339,11.41,935416,0
2014-03-03,11.26,11.361,11.244,11.289,465375,0
2014-03-04,11.41,11.641,11.314,11.474,2280411,0
2014-03-05,11.44,11.544,11.394,11.49,490540,0
2014-03-06,11.512,11.6,11.474,11.577,624863,0
2014-03-07,11.6,11.624,11.504,11.512,591883,0
2014-03-10,11.504,11.57,11.448,11.538,491444,0
2014-03-11,11.528,11.538,11.401,11.434,448583,0
2014-03-12,11.369,11.44,11.244,11.339,601358,0
2014-03-13,11.339,11.401,11.252,11.283,558517,0
2014-03-14,11.18,11.434,11.138,11.377,685102,0
2014-03-17,11.455,11.544,11.434,11.538,525774,0
2014-03-18,11.528,11.688,11.446,11.688,803606,0
2014-03-19,11.679,11.736,11.57,11.648,509588,0
2014-03-20,11.607,11.918,11.607,11.871,858995,0
2014-03-21,11.927,11.98,11.688,11.688,1151921,0
2014-03-24,11.711,11.807,11.6,11.679,561872,0
2014-03-25,11.744,11.783,11.584,11.695,710070,0
2014-03-26,11.807,11.813,11.544,11.544,572901,0
2014-03-27,11.512,11.632,11.394,11.417,659226,0
2014-03-28,11.474,11.641,11.417,11.448,481084,0
2014-03-31,11.528,11.632,11.465,11.607,637530,0
2014-04-01,11.641,11.759,11.538,11.759,551174,0
2014-04-02,11.768,11.774,11.664,11.711,415158,0
2014-04-03,11.679,11.759,11.648,11.711,303845,0
2014-04-04,11.791,11.791,11.44,11.528,661355,0
2014-04-07,11.481,11.592,11.346,11.544,609917,0
2014-04-08,11.544,11.711,11.474,11.632,662209,0
2014-04-09,11.607,11.664,11.512,11.584,336915,0
2014-04-10,11.57,11.628,11.339,11.361,633405,0
2014-04-11,11.266,11.417,11.26,11.314,556207,0
2014-04-14,11.465,11.641,11.455,11.607,983349,0
2014-04-15,11.688,11.791,11.57,11.783,1269136,0
2014-04-16,11.84,11.84,11.679,11.813,731875,0
2014-04-17,11.807,12.015,11.768,11.878,787462,0
2014-04-21,11.901,11.936,11.434,11.592,1283116,0
2014-04-22,11.538,11.774,11.538,11.695,1209778,0
2014-04-23,11.704,11.783,11.538,11.632,850451,0
2014-04-24,11.664,11.688,11.519,11.577,623323,0
2014-04-25,11.504,11.6,11.426,11.481,913911,0
2014-04-28,11.49,11.49,11.304,11.401,1791792,0
2014-04-29,11.428,11.591,11.383,11.48,1249133,0
2014-04-30,11.436,11.496,11.264,11.471,828734,0
2014-05-01,11.436,11.547,11.219,11.504,1227888,0
2014-05-02,11.547,11.635,11.393,11.461,859165,0
2014-05-05,11.411,11.444,11.305,11.349,882964,0
2014-05-06,11.349,11.393,11.219,11.219,666833,0
2014-05-07,11.264,11.341,11.187,11.341,824109,0
2014-05-08,11.349,11.393,11.209,11.238,524561,0
2014-05-09,11.18,11.393,11.161,11.383,409377,0
2014-05-12,11.436,11.6,11.383,11.531,668416,0
2014-05-13,11.531,11.591,11.358,11.366,599143,0
2014-05-14,11.334,11.334,11.161,11.187,560040,0
2014-05-15,11.238,11.419,11.019,11.393,1195458,0
2014-05-16,11.393,11.461,11.334,11.448,803267,0
2014-05-19,11.436,11.607,11.419,11.518,584548,0
2014-05-20,11.635,11.635,11.325,11.349,914319,0
2014-05-21,11.393,11.496,11.228,11.411,550988,0
2014-05-22,11.436,11.471,11.393,11.444,317635,0
2014-05-23,11.48,11.539,11.419,11.521,299963,0
2014-05-27,11.645,11.652,11.48,11.626,368371,0
2014-05-28,11.591,11.591,11.48,11.504,422346,0
2014-05-29,11.444,11.583,11.375,11.583,486079,0
2014-05-30,11.6,11.635,11.456,11.489,453029,0
2014-06-02,11.489,11.531,11.349,11.48,531291,0
2014-06-03,11.461,11.591,11.419,11.452,329621,0
2014-06-04,11.358,11.493,11.358,11.452,366161,0
2014-06-05,11.547,11.738,11.393,11.687,626089,0
2014-06-06,11.755,11.791,11.665,11.73,527516,0
2014-06-09,11.712,11.798,11.607,11.755,514777,0
2014-06-10,11.747,11.764,11.591,11.73,535982,0
2014-06-11,11.668,11.712,11.583,11.652,549577,0
2014-06-12,11.607,11.617,11.504,11.531,532408,0
2014-06-13,11.539,11.591,11.444,11.504,435396,0
2014-06-16,11.471,11.496,11.375,11.452,406001,0
2014-06-17,11.444,11.656,11.358,11.617,606143,0
2014-06-18,11.591,11.677,11.513,11.645,370957,0
2014-06-19,11.652,11.687,11.539,11.539,330515,0
2014-06-20,11.6,11.687,11.496,11.645,1022719,0
2014-06-23,11.617,11.626,11.521,11.6,325879,0
2014-06-24,11.539,11.73,11.539,11.575,467767,0
2014-06-25,11.496,11.677,11.452,11.668,346700,0
2014-06-26,11.738,11.738,11.539,11.687,270685,0
2014-06-27,11.617,11.747,11.617,11.738,746165,0
2014-06-30,11.645,11.725,11.591,11.712,373670,0
2014-07-01,11.704,11.962,11.704,11.807,558080,0
2014-07-02,11.791,11.833,11.668,11.704,450939,0
2014-07-03,11.755,11.858,11.738,11.824,302450,0
2014-07-07,11.781,11.781,11.668,11.687,413484,0
2014-07-08,11.652,11.773,11.591,11.635,344986,0
2014-07-09,11.645,11.704,11.591,11.626,336281,0
2014-07-10,11.461,11.557,11.428,11.496,302416,0
2014-07-11,11.471,11.512,11.411,11.461,289921,0
2014-07-14,11.567,11.6,11.461,11.48,284426,0
2014-07-15,11.513,11.591,11.393,11.489,354896,0
2014-07-16,11.547,11.547,11.349,11.358,325449,0
2014-07-17,11.334,11.341,11.18,11.209,517177,0
2014-07-18,11.18,11.375,11.18,11.341,449076,0
2014-07-21,11.238,11.334,11.161,11.228,603566,0
2014-07-22,11.219,11.3,10.918,10.951,916290,0
2014-07-23,10.951,11.037,10.902,10.935,586373,0
2014-07-24,10.943,11.1,10.91,11.006,400106,0
2014-07-25,10.918,11.013,10.875,10.951,425530,0
2014-07-28,10.935,10.951,10.857,10.91,394585,0
2014-07-29,10.893,10.989,10.839,10.926,472735,0
2014-07-30,10.989,11.117,10.943,10.989,499157,0
2014-07-31,10.952,10.989,10.813,10.813,450533,0
2014-08-01,10.797,10.902,10.683,10.726,485770,0
2014-08-04,10.779,10.813,10.657,10.771,416221,0
2014-08-05,10.717,10.839,10.691,10.707,514642,0
2014-08-06,10.691,10.813,10.691,10.779,395162,0
2014-08-07,10.797,10.822,10.611,10.691,397921,0
2014-08-08,10.675,10.825,10.675,10.753,346362,0
2014-08-11,10.797,10.926,10.761,10.806,423100,0
2014-08-12,10.761,10.831,10.717,10.753,384853,0
2014-08-13,10.813,10.91,10.779,10.797,308123,0
2014-08-14,10.848,10.91,10.761,10.884,488238,0
2014-08-15,10.981,10.981,10.717,10.779,451243,0
2014-08-18,10.848,10.935,10.831,10.902,387781,0
2014-08-19,10.902,11.014,10.827,10.91,530870,0
2014-08-20,10.884,10.926,10.839,10.884,395416,0
2014-08-21,10.875,11.057,10.831,11.03,457004,0
2014-08-22,11.039,11.103,10.961,10.971,380564,0
2014-08-25,11.014,11.072,10.87,10.943,442927,0
2014-08-26,10.981,11.067,10.981,11.03,325315,0
2014-08-27,11.03,11.067,10.961,11.03,519374,0
2014-08-28,10.971,11.039,10.91,10.935,605360,0
2014-08-29,10.989,11.02,10.926,10.998,212816,0
2014-09-02,11.02,11.048,10.875,10.989,599508,0
2014-09-03,11.014,11.039,10.884,10.918,388687,0
2014-09-04,10.926,11.014,10.865,10.875,220282,0
2014-09-05,10.831,10.856,10.753,10.848,255024,0
2014-09-08,10.822,10.865,10.779,10.856,226452,0
2014-09-09,10.813,10.813,10.691,10.726,346586,0
2014-09-10,10.717,10.875,10.717,10.848,274350,0
2014-09-11,10.779,10.935,10.779,10.918,216538,0
2014-09-12,10.935,10.952,10.806,10.918,437518,0
2014-09-15,10.952,10.952,10.82,10.831,302590,0
2014-09-16,10.813,10.848,10.726,10.774,342070,0
2014-09-17,10.761,10.935,10.717,10.831,476321,0
2014-09-18,10.875,10.961,10.839,10.893,342921,0
2014-09-19,10.902,11.025,10.797,10.813,771978,0
2014-09-22,10.771,10.918,10.717,10.717,301878,0
2014-09-23,10.717,10.753,10.571,10.571,308881,0
2014-09-24,10.571,10.639,10.526,10.611,380987,0
2014-09-25,10.571,10.648,10.455,10.542,705537,0
2014-09-26,10.542,10.62,10.483,10.534,472573,0
2014-09-29,10.464,10.551,10.455,10.492,319819,0
2014-09-30,10.691,10.755,10.508,10.551,1006001,0
2014-10-01,10.551,10.726,10.508,10.547,744890,0
2014-10-02,10.526,10.683,10.508,10.62,370574,0
2014-10-03,10.735,10.761,10.577,10.639,271093,0
2014-10-06,10.657,10.657,10.522,10.526,386367,0
2014-10-07,10.447,10.551,10.43,10.43,307986,0
2014-10-08,10.421,10.657,10.421,10.63,431786,0
2014-10-09,10.666,10.675,10.395,10.404,550033,0
2014-10-10,10.344,10.534,10.344,10.43,680536,0
2014-10-13,10.447,10.666,10.421,10.571,479913,0
2014-10-14,10.657,10.756,10.547,10.691,608118,0
2014-10-15,10.542,10.735,10.404,10.526,787150,0
2014-10-16,10.412,10.726,10.395,10.657,688598,0
2014-10-17,10.822,10.875,10.483,10.492,511175,0
2014-10-20,10.483,10.647,10.473,10.597,781734,0
2014-10-21,10.717,10.839,10.526,10.831,1068098,0
2014-10-22,10.875,10.961,10.797,10.813,531818,0
2014-10-23,10.911,10.983,10.839,10.857,759111,0
2014-10-24,10.876,10.876,10.753,10.857,536168,0
2014-10-27,10.787,10.884,10.787,10.876,474215,0
2014-10-28,10.911,11.13,10.911,11.13,468856,0
2014-10-29,11.13,11.2,11.015,11.2,466308,0
2014-10-30,11.139,11.218,11.042,11.192,748592,0
2014-10-31,11.272,11.359,11.07,11.306,537357,0
2014-11-03,11.297,11.386,11.256,11.306,408904,0
2014-11-04,11.289,11.342,11.2,11.335,420953,0
2014-11-05,11.422,11.447,11.316,11.368,356866,0
2014-11-06,11.359,11.431,11.335,11.404,238936,0
2014-11-07,11.386,11.431,11.289,11.422,323189,0
2014-11-10,11.311,11.58,11.311,11.572,625451,0
2014-11-11,11.572,11.58,11.456,11.484,300937,0
2014-11-12,11.06,11.704,11.06,11.694,739648,0
2014-11-13,11.722,11.722,11.527,11.537,412981,0
2014-11-14,11.545,11.625,11.431,11.496,427977,0
2014-11-17,11.493,11.527,11.378,11.396,258033,0
2014-11-18,11.422,11.489,11.326,11.35,285958,0
2014-11-19,11.335,11.359,11.097,11.208,393253,0
2014-11-20,11.168,11.289,11.111,11.281,318343,0
2014-11-21,11.359,11.396,11.111,11.158,430108,0
2014-11-24,11.2,11.342,11.168,11.335,290107,0
2014-11-25,11.368,11.368,11.272,11.35,184853,0
2014-11-26,11.218,11.368,11.208,11.359,218329,0
2014-11-28,11.368,11.404,11.06,11.097,466664,0
2014-12-01,11.033,11.139,10.983,10.983,570489,0
2014-12-02,10.983,11.272,10.983,11.06,707867,0
2014-12-03,11.097,11.224,11.06,11.185,587819,0
2014-12-04,11.185,11.192,11.08,11.168,424803,0
2014-12-05,11.237,11.35,11.168,11.35,362529,0
2014-12-08,11.281,11.422,11.144,11.208,427041,0
2014-12-09,11.08,11.342,11.051,11.342,602485,0
2014-12-10,11.335,11.396,11.007,11.015,686091,0
2014-12-11,11.07,11.168,11.011,11.023,663960,0
2014-12-12,10.894,11.047,10.822,10.903,1124514,0
2014-12-15,10.954,11.07,10.797,10.884,840662,0
2014-12-16,10.848,10.876,10.47,10.497,1720409,0
2014-12-17,10.47,10.69,10.461,10.69,1450302,0
2014-12-18,10.831,10.848,10.655,10.77,918495,0
2014-12-19,10.77,10.876,10.721,10.806,2763262,0
2014-12-22,10.797,10.983,10.744,10.973,559131,0
2014-12-23,11.033,11.089,10.972,10.991,420763,0
2014-12-24,11.023,11.089,10.978,11.042,197172,0
2014-12-26,11.06,11.121,11.023,11.051,287120,0
2014-12-29,11.08,11.208,11.06,11.158,462701,0
2014-12-30,11.102,11.227,11.07,11.139,297008,0
2014-12-31,11.148,11.208,11.033,11.042,411827,0
2015-01-02,11.121,11.121,10.839,11.007,525926,0
2015-01-05,10.991,11.011,10.831,10.857,683765,0
2015-01-06,10.857,10.963,10.576,10.655,802760,0
2015-01-07,10.681,10.907,10.594,10.664,701348,0
2015-01-08,10.752,10.927,10.642,10.839,606222,0
2015-01-09,10.839,10.839,10.594,10.609,384229,0
2015-01-12,10.609,10.664,10.523,10.584,567815,0
2015-01-13,10.681,10.787,10.497,10.628,735322,0
2015-01-14,10.513,10.568,10.416,10.54,500038,0
2015-01-15,10.523,10.54,10.386,10.461,731546,0
2015-01-16,10.408,10.619,10.399,10.576,962365,0
2015-01-20,10.584,10.655,10.461,10.497,633841,0
2015-01-21,10.531,10.576,10.338,10.382,501424,0
2015-01-22,10.416,10.681,10.382,10.655,915847,0
2015-01-23,10.628,10.699,10.54,10.568,334483,0
2015-01-26,10.531,10.729,10.399,10.726,706929,0
2015-01-27,10.664,10.681,10.531,10.594,678019,0
2015-01-28,10.69,10.742,10.408,10.425,628488,0
2015-01-29,10.416,10.673,10.365,10.664,822935,0
2015-01-30,10.594,10.734,10.399,10.399,742009,0
2015-02-02,10.461,10.599,10.365,10.568,650193,0
2015-02-03,10.594,10.727,10.54,10.568,1430328,0
2015-02-04,10.568,10.638,10.478,10.496,1013860,0
2015-02-05,10.512,10.576,10.503,10.568,868038,0
2015-02-06,10.568,10.62,10.558,10.568,3381910,0
2015-02-09,10.576,10.602,10.503,10.548,1200867,0
2015-02-10,10.647,10.674,10.496,10.54,1169127,0
2015-02-11,10.54,10.61,10.46,10.469,847941,0
2015-02-12,10.54,10.576,10.48,10.548,1426552,0
2015-02-13,10.61,10.656,10.558,10.62,1202009,0
2015-02-17,10.647,10.647,10.496,10.531,1343329,0
2015-02-18,10.531,10.54,10.443,10.487,751196,0
2015-02-19,10.469,10.522,10.406,10.414,1343718,0
2015-02-20,10.443,10.496,10.272,10.487,789291,0
2015-02-23,10.487,10.568,10.433,10.512,1743525,0
2015-02-24,10.548,10.584,10.503,10.512,1178501,0
2015-02-25,10.638,10.638,10.45,10.496,448777,0
2015-02-26,10.512,10.558,10.464,10.496,642183,0
2015-02-27,10.503,10.594,10.46,10.536,1118441,0
2015-03-02,10.576,10.62,10.522,10.558,516312,0
2015-03-03,10.558,10.584,10.522,10.522,496237,0
2015-03-04,10.503,10.522,10.45,10.46,383645,0
2015-03-05,10.487,10.548,10.362,10.433,383645,0
2015-03-06,10.433,10.584,10.423,10.443,651445,0
2015-03-09,10.487,10.602,10.45,10.548,573170,0
2015-03-10,10.46,10.503,10.414,10.433,507228,0
2015-03-11,10.46,10.46,10.308,10.398,575973,0
2015-03-12,10.478,10.61,10.414,10.61,501734,0
2015-03-13,10.602,10.602,10.433,10.594,465398,0
2015-03-16,10.62,10.656,10.512,10.568,403608,0
2015-03-17,10.512,10.727,10.512,10.7,762021,0
2015-03-18,10.7,10.708,10.54,10.576,518105,0
2015-03-19,10.576,10.665,10.45,10.531,332284,0
2015-03-20,10.558,10.692,10.478,10.674,1041708,0
2015-03-23,10.683,10.727,10.629,10.674,412131,0
2015-03-24,10.692,10.692,10.558,10.576,471792,0
2015-03-25,10.576,10.629,10.406,10.423,593915,0
2015-03-26,10.45,10.487,10.362,10.423,421775,0
2015-03-27,10.433,10.469,10.3,10.46,541882,0
2015-03-30,10.548,10.674,10.478,10.62,659746,0
2015-03-31,10.594,10.602,10.478,10.568,635025,0
2015-04-01,10.522,10.594,10.443,10.548,485249,0
2015-04-02,10.512,10.683,10.512,10.656,608607,0
2015-04-06,10.62,10.683,10.503,10.576,501060,0
2015-04-07,10.61,10.692,10.568,10.576,426118,0
2015-04-08,10.683,10.683,10.496,10.548,517548,0
2015-04-09,10.656,10.656,10.496,10.584,640859,0
2015-04-10,10.576,10.718,10.558,10.683,645055,0
2015-04-13,10.692,10.799,10.62,10.799,511042,0
2015-04-14,10.807,10.86,10.692,10.763,788934,0
2015-04-15,10.799,10.914,10.716,10.888,622327,0
2015-04-16,10.922,10.922,10.799,10.897,494524,0
2015-04-17,10.835,10.922,10.708,10.746,631371,0
2015-04-20,10.763,10.978,10.746,10.922,1154733,0
2015-04-21,10.996,11.183,10.914,11.118,1074786,0
2015-04-22,11.127,11.147,10.983,11.077,584302,0
2015-04-23,11.067,11.147,10.988,11.101,496799,0
2015-04-24,11.077,11.127,11.012,11.101,586139,0
2015-04-27,11.019,11.19,11.019,11.137,834238,0
2015-04-28,11.158,11.273,11.156,11.264,674896,0
2015-04-29,11.256,11.328,11.184,11.199,546011,0
2015-04-30,11.156,11.218,11.056,11.101,908499,0
2015-05-01,11.191,11.191,10.994,11.056,529265,0
2015-05-04,11.066,11.156,11.018,11.066,426694,0
2015-05-05,11.01,11.147,10.921,10.986,667651,0
2015-05-06,11.147,11.147,10.921,11.076,613095,0
2015-05-07,11.076,11.127,10.938,10.986,339281,0
2015-05-08,11.066,11.127,10.957,11.037,320909,0
2015-05-11,11.076,11.166,10.994,11.028,745828,0
2015-05-12,11.056,11.147,10.938,11.137,488336,0
2015-05-13,11.147,11.208,11.018,11.137,398639,0
2015-05-14,11.101,11.208,11.037,11.176,623632,0
2015-05-15,11.184,11.184,10.966,11.01,385225,0
2015-05-18,11.003,11.166,10.966,11.147,447090,0
2015-05-19,11.184,11.191,11.093,11.156,669769,0
2015-05-20,11.176,11.176,11.047,11.101,517177,0
2015-05-21,11.118,11.118,10.994,11.01,971816,0
2015-05-22,11.01,11.028,10.929,10.994,557763,0
2015-05-26,10.947,10.994,10.777,10.848,1521813,0
2015-05-27,10.894,10.938,10.805,10.857,2101647,0
2015-05-28,10.857,11.01,10.848,10.994,695137,0
2015-05-29,11.037,11.047,10.877,10.913,953519,0
2015-06-01,10.966,11.003,10.846,10.938,606647,0
2015-06-02,10.839,11.109,10.831,11.066,580296,0
2015-06-03,11.127,11.176,10.938,11.127,430797,0
2015-06-04,11.101,11.137,10.966,11.028,564527,0
2015-06-05,11.047,11.191,11.018,11.166,481917,0
2015-06-08,11.176,11.184,11.093,11.156,455304,0
2015-06-09,11.147,11.237,11.086,11.176,446142,0
2015-06-10,11.184,11.353,11.184,11.277,517956,0
2015-06-11,11.328,11.328,11.208,11.264,479903,0
2015-06-12,11.227,11.299,11.184,11.29,400968,0
2015-06-15,11.29,11.353,11.199,11.299,525604,0
2015-06-16,11.299,11.408,11.176,11.382,504981,0
2015-06-17,11.408,11.408,11.227,11.282,563420,0
2015-06-18,11.328,11.408,11.273,11.372,496110,0
2015-06-19,11.382,11.426,11.328,11.408,785526,0
2015-06-22,11.435,11.516,11.345,11.444,861151,0
2015-06-23,11.444,11.562,11.372,11.552,661286,0
2015-06-24,11.525,11.661,11.498,11.579,1038570,0
2015-06-25,11.644,11.678,11.543,11.634,641926,0
2015-06-26,11.57,11.723,11.562,11.714,1186827,0
2015-06-29,11.723,11.75,11.48,11.498,821121,0
2015-06-30,11.579,11.634,11.49,11.562,790888,0
2015-07-01,11.661,11.759,11.579,11.75,846846,0
2015-07-02,11.597,11.714,11.49,11.498,701695,0
2015-07-06,11.444,11.535,11.353,11.516,513518,0
2015-07-07,11.498,11.498,11.337,11.399,677079,0
2015-07-08,11.337,11.543,11.318,11.48,1469037,0
2015-07-09,11.644,11.714,11.535,11.615,1071727,0
2015-07-10,11.714,11.787,11.688,11.706,903065,0
2015-07-13,11.769,11.813,11.723,11.796,505536,0
2015-07-14,11.813,11.858,11.733,11.823,562028,0
2015-07-15,11.842,11.858,11.796,11.823,417192,0
2015-07-16,11.913,11.913,11.75,11.769,657784,0
2015-07-17,11.904,11.904,11.588,11.651,755586,0
2015-07-20,11.688,11.733,11.535,11.588,563420,0
2015-07-21,11.562,11.706,11.552,11.605,692825,0
2015-07-22,11.615,11.75,11.615,11.706,597460,0
2015-07-23,11.743,11.759,11.516,11.516,678631,0
2015-07-24,11.516,11.543,11.408,11.417,506201,0
2015-07-27,11.435,11.506,11.308,11.382,531372,0
2015-07-28,11.417,11.463,11.336,11.445,749285,0
2015-07-29,11.463,11.527,11.39,11.436,427115,0
2015-07-30,11.399,11.545,11.399,11.518,534687,0
2015-07-31,11.537,11.627,11.481,11.572,641495,0
2015-08-03,11.581,11.627,11.473,11.554,544494,0
2015-08-04,11.564,11.718,11.518,11.537,522296,0
2015-08-05,11.581,11.673,11.518,11.581,442687,0
2015-08-06,11.6,11.646,11.508,11.6,630594,0
2015-08-07,11.518,11.618,11.463,11.564,619015,0
2015-08-10,11.637,11.7,11.581,11.637,761459,0
2015-08-11,11.608,11.691,11.481,11.564,518239,0
2015-08-12,11.554,11.554,11.272,11.372,697531,0
2015-08-13,11.399,11.6,11.317,11.473,1449777,0
2015-08-14,11.473,11.727,11.445,11.709,1976570,0
2015-08-17,11.747,11.792,11.591,11.727,808831,0
2015-08-18,11.673,11.782,11.646,11.709,658271,0
2015-08-19,11.691,11.838,11.627,11.7,732181,0
2015-08-20,11.6,11.773,11.545,11.618,1081549,0
2015-08-21,11.436,11.709,11.436,11.627,1526208,0
2015-08-24,11.382,11.581,11.272,11.317,1775003,0
2015-08-25,11.481,11.691,11.235,11.245,1169713,0
2015-08-26,11.417,11.499,11.272,11.491,1031217,0
2015-08-27,11.537,11.673,11.436,11.591,1037137,0
2015-08-28,11.527,11.673,11.491,11.646,736128,0
2015-08-31,11.581,11.718,11.554,11.709,627569,0
2015-09-01,11.545,11.581,11.317,11.336,1041743,0
2015-09-02,11.436,11.473,11.289,11.345,972769,0
2015-09-03,11.362,11.463,11.327,11.427,599715,0
2015-09-04,11.317,11.39,11.254,11.362,543241,0
2015-09-08,11.453,11.554,11.399,11.545,746655,0
2015-09-09,11.646,11.727,11.499,11.537,640726,0
2015-09-10,11.508,11.664,11.473,11.608,597201,0
2015-09-11,11.545,11.646,11.518,11.618,485890,0
2015-09-14,11.608,11.727,11.6,11.691,346078,0
2015-09-15,11.709,11.818,11.709,11.809,500696,0
2015-09-16,11.782,11.855,11.737,11.847,449813,0
2015-09-17,11.8,11.929,11.572,11.581,827124,0
2015-09-18,11.453,11.537,11.427,11.499,1930185,0
2015-09-21,11.537,11.7,11.518,11.673,623512,0
2015-09-22,11.564,11.682,11.527,11.572,553330,0
2015-09-23,11.6,11.7,11.572,11.654,433790,0
2015-09-24,11.591,11.737,11.572,11.727,619880,0
2015-09-25,11.828,11.947,11.8,11.855,745121,0
2015-09-28,11.8,11.9,11.755,11.792,688175,0
2015-09-29,11.838,11.864,11.727,11.8,848637,0
2015-09-30,11.855,11.891,11.764,11.855,866511,0
2015-10-01,11.855,11.873,11.664,11.828,1105563,0
2015-10-02,11.691,11.782,11.445,11.718,676694,0
2015-10-05,11.727,11.873,11.491,11.864,583411,0
2015-10-06,11.864,11.891,11.747,11.818,555194,0
2015-10-07,11.873,11.947,11.782,11.939,777798,0
2015-10-08,11.882,12.038,11.855,12.011,1082317,0
2015-10-09,12.064,12.064,11.864,11.9,496088,0
2015-10-12,11.919,12.111,11.873,12.092,636634,0
2015-10-13,12.02,12.138,11.964,12.029,358688,0
2015-10-14,12.001,12.12,11.7,11.718,550917,0
2015-10-15,11.8,12.029,11.691,12.029,842057,0
2015-10-16,12.029,12.111,11.818,12.001,418233,0
2015-10-19,11.955,12.083,11.955,12.011,319485,0
2015-10-20,12.038,12.161,11.991,12.147,291058,0
2015-10-21,12.138,12.247,12.001,12.038,537319,0
2015-10-22,12.038,12.338,12.038,12.302,599387,0
2015-10-23,12.366,12.439,12.257,12.439,526135,0
2015-10-26,12.476,12.476,12.292,12.393,453103,0
2015-10-27,12.412,12.612,12.292,12.439,780430,0
2015-10-28,12.503,12.822,12.476,12.802,1075299,0
2015-10-29,12.786,12.786,12.484,12.531,851269,0
2015-10-30,12.484,12.521,12.165,12.274,805540,0
2015-11-02,12.312,12.347,12.156,12.283,648733,0
2015-11-03,12.238,12.367,12.173,12.302,551812,0
2015-11-04,12.348,12.358,12.22,12.348,467809,0
2015-11-05,12.376,12.514,12.33,12.458,630487,0
2015-11-06,12.514,12.753,12.495,12.716,574817,0
2015-11-09,12.708,12.716,12.542,12.597,564949,0
2015-11-10,12.625,12.763,12.569,12.689,652081,0
2015-11-11,12.736,12.846,12.652,12.689,573951,0
2015-11-12,12.587,12.661,12.384,12.404,578832,0
2015-11-13,12.358,12.524,12.265,12.292,508729,0
2015-11-16,12.302,12.367,12.182,12.358,404877,0
2015-11-17,12.367,12.485,12.274,12.413,500701,0
2015-11-18,12.468,12.579,12.321,12.551,814314,0
2015-11-19,12.579,12.635,12.478,12.579,715020,0
2015-11-20,12.587,12.708,12.56,12.671,853491,0
2015-11-23,12.698,12.865,12.597,12.818,700915,0
2015-11-24,12.716,12.763,12.616,12.753,551051,0
2015-11-25,12.745,12.828,12.698,12.808,428751,0
2015-11-27,12.808,12.865,12.763,12.828,129680,0
2015-11-30,12.846,12.956,12.773,12.846,537054,0
2015-12-01,12.94,13.002,12.782,12.881,525886,0
2015-12-02,12.891,12.961,12.763,12.773,524336,0
2015-12-03,12.855,12.891,12.635,12.652,443827,0
2015-12-04,12.652,12.828,12.616,12.782,499724,0
2015-12-07,12.798,12.798,12.606,12.681,554197,0
2015-12-08,12.625,12.689,12.458,12.485,519084,0
2015-12-09,12.485,12.542,12.321,12.367,499181,0
2015-12-10,12.358,12.468,12.321,12.422,429729,0
2015-12-11,12.257,12.45,12.22,12.265,610193,0
2015-12-14,12.247,12.367,12.164,12.265,618113,0
2015-12-15,12.376,12.606,12.265,12.524,591853,0
2015-12-16,12.551,12.635,12.394,12.579,530432,0
2015-12-17,12.606,12.716,12.441,12.458,568632,0
2015-12-18,12.413,12.45,12.1,12.118,2108277,0
2015-12-21,12.2,12.274,12.118,12.247,487894,0
2015-12-22,12.292,12.321,12.1,12.283,397197,0
2015-12-23,12.312,12.478,12.257,12.458,466624,0
2015-12-24,12.485,12.542,12.389,12.485,201960,0
2015-12-28,12.45,12.542,12.371,12.485,311307,0
2015-12-29,12.542,12.681,12.458,12.681,382035,0
2015-12-30,12.681,12.681,12.422,12.569,276155,0
2015-12-31,12.495,12.551,12.339,12.339,366709,0
2016-01-04,12.191,12.283,12.027,12.071,672774,0
2016-01-05,12.081,12.196,12.071,12.136,525489,0
2016-01-06,12.008,12.136,12.008,12.053,486078,0
2016-01-07,11.915,12.013,11.851,11.887,589084,0
2016-01-08,11.945,12.058,11.657,11.666,561159,0
2016-01-11,11.675,11.795,11.62,11.712,447996,0
2016-01-12,11.776,11.951,11.593,11.722,471158,0
2016-01-13,11.731,11.951,11.352,11.408,559186,0
2016-01-14,11.417,11.538,11.362,11.372,656892,0
2016-01-15,11.103,11.326,11.068,11.326,792227,0
2016-01-19,11.427,11.518,11.233,11.316,582630,0
2016-01-20,11.112,11.382,11.048,11.297,616765,0
2016-01-21,11.297,11.315,11.078,11.088,500272,0
2016-01-22,11.187,11.264,11.058,11.224,509832,0
2016-01-25,11.204,11.204,10.893,10.911,626438,0
2016-01-26,10.938,11.445,10.938,11.445,1301049,0
2016-01-27,11.39,11.61,11.382,11.492,835883,0
2016-01-28,11.583,11.657,11.528,11.574,653422,0
2016-01-29,11.602,11.602,11.454,11.583,1001155,0
2016-02-01,11.546,11.57,11.382,11.454,673350,0
2016-02-02,11.343,11.427,11.156,11.24,437285,0
2016-02-03,11.351,11.417,11.118,11.296,698250,0
2016-02-04,11.287,11.464,11.103,11.249,425312,0
2016-02-05,11.314,11.453,11.24,11.24,719833,0
2016-02-08,11.193,11.417,11.068,11.361,601802,0
2016-02-09,11.268,11.389,11.249,11.287,427598,0
2016-02-10,11.333,11.464,11.249,11.259,577129,0
2016-02-11,11.127,11.193,10.985,11.073,474552,0
2016-02-12,11.156,11.314,11.127,11.287,816826,0
2016-02-16,11.389,11.557,11.278,11.474,504401,0
2016-02-17,11.576,11.715,11.492,11.51,532338,0
2016-02-18,11.567,11.641,11.474,11.557,633655,0
2016-02-19,11.557,11.745,11.529,11.632,544988,0
2016-02-22,11.745,11.818,11.622,11.65,502751,0
2016-02-23,11.603,11.762,11.543,11.567,363527,0
2016-02-24,11.445,11.646,11.407,11.607,362779,0
2016-02-25,11.603,11.838,11.603,11.818,314989,0
2016-02-26,11.847,11.921,11.772,11.873,423241,0
2016-02-29,11.873,11.907,11.735,11.735,330876,0
2016-03-01,11.78,12.069,11.745,12.033,541602,0
2016-03-02,12.033,12.069,11.903,12.069,393163,0
2016-03-03,12.024,12.172,11.995,12.164,595238,0
2016-03-04,12.182,12.303,11.905,12.252,404541,0
2016-03-07,12.22,12.368,12.182,12.331,447290,0
2016-03-08,12.228,12.406,12.21,12.266,427643,0
2016-03-09,12.322,12.35,12.164,12.22,274986,0
2016-03-10,12.238,12.313,12.061,12.2,528199,0
2016-03-11,12.257,12.396,12.238,12.386,276065,0
2016-03-14,12.377,12.434,12.303,12.35,393155,0
2016-03-15,12.247,12.406,12.191,12.322,385811,0
2016-03-16,12.275,12.406,12.257,12.331,379852,0
2016-03-17,12.266,12.592,12.182,12.555,722271,0
2016-03-18,12.601,12.733,12.494,12.657,1218016,0
2016-03-21,12.657,12.746,12.377,12.528,708923,0
2016-03-22,12.444,12.564,12.396,12.508,385151,0
2016-03-23,12.489,12.583,12.415,12.415,627625,0
2016-03-24,12.368,12.483,12.284,12.48,450435,0
2016-03-28,12.48,12.569,12.434,12.489,508494,0
2016-03-29,12.434,12.677,12.309,12.677,513835,0
2016-03-30,12.686,12.788,12.667,12.723,445947,0
2016-03-31,12.686,12.77,12.601,12.601,532195,0
2016-04-01,12.621,12.75,12.518,12.704,445477,0
2016-04-04,12.742,12.76,12.635,12.713,426538,0
2016-04-05,12.639,12.704,12.508,12.508,457461,0
2016-04-06,12.528,12.601,12.434,12.574,345034,0
2016-04-07,12.471,12.48,12.21,12.266,519542,0
2016-04-08,12.313,12.466,12.293,12.368,352485,0
2016-04-11,12.275,12.55,12.275,12.471,408860,0
2016-04-12,12.471,12.555,12.425,12.518,370788,0
2016-04-13,12.592,12.826,12.574,12.826,565472,0
2016-04-14,12.76,12.934,12.733,12.796,402634,0
2016-04-15,12.76,12.881,12.733,12.806,393518,0
2016-04-18,12.75,12.826,12.667,12.77,528328,0
2016-04-19,12.853,12.853,12.728,12.796,392887,0
2016-04-20,12.77,12.816,12.713,12.796,424012,0
2016-04-21,12.788,12.881,12.611,12.63,439927,0
2016-04-22,12.657,12.796,12.657,12.713,492863,0
2016-04-25,12.648,12.878,12.592,12.75,515163,0
2016-04-26,12.826,12.939,12.76,12.899,415868,0
2016-04-27,12.89,12.929,12.616,12.75,437460,0
2016-04-28,12.647,12.892,12.638,12.817,628485,0
2016-04-29,13.062,13.269,12.854,13.223,1161158,0
2016-05-02,13.327,13.377,13.184,13.298,697572,0
2016-05-03,12.986,13.194,12.892,13.174,884722,0
2016-05-04,13.052,13.223,12.977,13.156,586890,0
2016-05-05,13.204,13.308,13.147,13.165,595502,0
2016-05-06,13.044,13.242,13.044,13.233,587015,0
2016-05-09,13.204,13.288,13.129,13.204,429201,0
2016-05-10,13.251,13.486,13.221,13.448,582162,0
2016-05-11,13.458,13.575,13.368,13.397,538479,0
2016-05-12,13.448,13.543,13.354,13.467,523473,0
2016-05-13,13.448,13.57,13.308,13.363,364890,0
2016-05-16,13.431,13.704,13.298,13.656,938766,0
2016-05-17,13.637,13.656,13.288,13.346,569088,0
2016-05-18,13.298,13.694,13.269,13.684,505137,0
2016-05-19,13.61,13.694,13.463,13.562,401782,0
2016-05-20,13.57,13.714,13.57,13.669,479588,0
2016-05-23,13.684,13.704,13.62,13.674,324876,0
2016-05-24,13.684,13.912,13.543,13.902,575094,0
2016-05-25,13.892,14.024,13.864,13.93,470485,0
2016-05-26,13.958,14.034,13.854,13.873,476000,0
2016-05-27,13.873,13.948,13.836,13.948,442016,0
2016-05-31,13.948,13.996,13.873,13.967,570054,0
2016-06-01,13.921,14.044,13.818,14.024,579463,0
2016-06-02,13.93,13.977,13.741,13.977,584374,0
2016-06-03,13.892,13.892,13.6,13.826,476863,0
2016-06-06,13.836,13.977,13.836,13.93,395388,0
2016-06-07,13.967,13.996,13.84,13.93,356262,0
2016-06-08,13.93,14.015,13.854,13.986,343029,0
2016-06-09,13.94,13.948,13.808,13.902,437297,0
2016-06-10,13.845,13.882,13.732,13.864,384837,0
2016-06-13,13.788,13.826,13.61,13.666,486199,0
2016-06-14,13.6,13.704,13.467,13.506,367850,0
2016-06-15,13.525,13.62,13.463,13.476,294802,0
2016-06-16,13.402,13.458,13.317,13.412,341892,0
2016-06-17,13.431,13.516,13.259,13.317,1185169,0
2016-06-20,13.448,13.666,13.448,13.543,338005,0
2016-06-21,13.543,13.666,13.44,13.61,398706,0
2016-06-22,13.637,13.788,13.637,13.666,364297,0
2016-06-23,13.818,13.94,13.798,13.94,396925,0
2016-06-24,13.251,13.694,13.251,13.402,863125,0
2016-06-27,13.278,13.298,13.119,13.165,788807,0
2016-06-28,13.336,13.543,13.194,13.372,557902,0
2016-06-29,13.496,13.516,13.354,13.506,358480,0
2016-06-30,13.525,13.986,13.496,13.986,805556,0
2016-07-01,13.94,13.967,13.793,13.854,754733,0
2016-07-05,13.75,13.808,13.656,13.741,938288,0
2016-07-06,13.704,13.854,13.646,13.808,382926,0
2016-07-07,13.845,13.977,13.755,13.854,359966,0
2016-07-08,13.958,14.039,13.93,13.967,443202,0
2016-07-11,13.977,14.128,13.958,14.104,478548,0
2016-07-12,14.147,14.288,14.147,14.242,757729,0
2016-07-13,14.242,14.279,14.165,14.232,313507,0
2016-07-14,14.288,14.355,14.147,14.165,431950,0
2016-07-15,14.259,14.296,14.165,14.259,375729,0
2016-07-18,14.222,14.297,14.198,14.213,223847,0
2016-07-19,14.147,14.284,14.118,14.175,269997,0
2016-07-20,14.203,14.251,14.062,14.118,408364,0
2016-07-21,14.052,14.109,13.977,14.044,254400,0
2016-07-22,14.071,14.242,13.977,14.222,259417,0
2016-07-25,14.165,14.222,14.081,14.118,434678,0
2016-07-26,14.242,14.242,14.034,14.138,416706,0
2016-07-27,14.09,14.09,13.963,14.015,424368,0
2016-07-28,13.986,14.128,13.93,14.081,345916,0
2016-07-29,14.024,14.175,14.015,14.062,489627,0
2016-08-01,14.147,14.232,14.006,14.052,447397,0
2016-08-02,14.034,14.139,13.957,13.985,346229,0
2016-08-03,14.024,14.129,13.957,14.11,404481,0
2016-08-04,14.081,14.185,14.081,14.139,396497,0
2016-08-05,14.185,14.462,14.148,14.386,662482,0
2016-08-08,14.386,14.405,14.31,14.366,376862,0
2016-08-09,14.405,14.471,14.381,14.424,267022,0
2016-08-10,14.434,14.481,14.339,14.376,393172,0
2016-08-11,14.395,14.491,14.361,14.424,346218,0
2016-08-12,14.386,14.386,14.261,14.348,224950,0
2016-08-15,14.405,14.471,14.244,14.405,326293,0
2016-08-16,14.319,14.471,14.271,14.339,250586,0
2016-08-17,14.339,14.376,14.244,14.366,264905,0
2016-08-18,14.414,14.481,14.348,14.471,440272,0
2016-08-19,14.462,14.567,14.419,14.539,548076,0
2016-08-22,14.471,14.576,14.358,14.557,316546,0
2016-08-23,14.557,14.624,14.529,14.557,192498,0
2016-08-24,14.548,14.596,14.509,14.586,264217,0
2016-08-25,14.529,14.634,14.491,14.634,541802,0
2016-08-26,14.662,14.719,14.567,14.614,510831,0
2016-08-29,14.586,14.681,14.529,14.644,234087,0
2016-08-30,14.672,14.767,14.653,14.767,244224,0
2016-08-31,14.767,14.804,14.662,14.786,413378,0
2016-09-01,14.814,14.814,14.609,14.739,282751,0
2016-09-02,14.786,14.862,14.672,14.824,346765,0
2016-09-06,14.767,14.844,14.701,14.767,399730,0
2016-09-07,14.786,14.909,14.748,14.9,298683,0
2016-09-08,14.929,14.948,14.814,14.844,297572,0
2016-09-09,14.814,14.86,14.681,14.691,286714,0
2016-09-12,14.605,14.767,14.557,14.767,310472,0
2016-09-13,14.729,14.804,14.644,14.739,517284,0
2016-09-14,14.709,14.757,14.471,14.481,307322,0
2016-09-15,14.5,14.576,14.434,14.557,221534,0
2016-09-16,14.596,14.662,14.429,14.596,737987,0
2016-09-19,14.605,14.729,14.586,14.653,262485,0
2016-09-20,14.701,14.757,14.672,14.672,217267,0
2016-09-21,14.739,14.786,14.681,14.777,366256,0
2016-09-22,14.814,14.957,14.804,14.948,552672,0
2016-09-23,14.948,14.987,14.882,14.896,260707,0
2016-09-26,14.891,15,14.824,14.824,1060200,0
2016-09-27,14.814,14.9,14.729,14.891,687653,0
2016-09-28,14.948,14.977,14.804,14.939,474707,0
2016-09-29,14.977,14.996,14.729,14.739,483080,0
2016-09-30,14.767,15.005,14.767,14.967,493264,0
2016-10-03,14.891,14.996,14.852,14.929,412766,0
2016-10-04,14.929,14.952,14.739,14.852,448762,0
2016-10-05,14.929,15.044,14.909,14.948,507624,0
2016-10-06,14.977,15.005,14.824,14.957,311766,0
2016-10-07,14.957,14.957,14.767,14.891,489150,0
2016-10-10,14.862,15.048,14.862,14.967,352834,0
2016-10-11,14.977,15.044,14.777,14.796,385726,0
2016-10-12,14.777,14.891,14.777,14.804,230833,0
2016-10-13,14.767,14.784,14.539,14.614,464200,0
2016-10-14,14.701,14.777,14.644,14.709,445214,0
2016-10-17,14.767,14.852,14.748,14.767,477083,0
2016-10-18,14.9,14.9,14.814,14.862,347960,0
2016-10-19,14.852,15.195,14.824,15.024,415029,0
2016-10-20,15.044,15.1,14.909,15.014,292584,0
2016-10-21,14.919,14.977,14.844,14.848,370460,0
2016-10-24,14.957,15.139,14.767,14.844,811034,0
2016-10-25,14.767,14.9,14.767,14.882,435074,0
2016-10-26,14.891,15.005,14.852,15.005,506088,0
2016-10-27,15.044,15.11,14.919,14.967,536976,0
2016-10-28,14.929,14.996,14.709,14.777,384426,0
2016-10-31,14.862,15.044,14.719,14.996,935939,0
2016-11-01,14.987,15.005,14.822,14.928,638462,0
2016-11-02,14.871,14.899,14.765,14.803,324578,0
2016-11-03,14.871,14.948,14.812,14.918,429404,0
2016-11-04,14.89,15.088,14.852,14.977,511803,0
2016-11-07,15.197,15.26,15.111,15.246,418083,0
2016-11-08,15.179,15.275,15.149,15.207,262814,0
2016-11-09,15.255,15.986,15.217,15.938,799931,0
2016-11-10,16.026,16.496,15.947,16.43,1042124,0
2016-11-11,16.43,16.976,16.43,16.939,931172,0
2016-11-14,16.949,17.458,16.496,17.179,929903,0
2016-11-15,17.121,17.276,16.878,17.208,659362,0
2016-11-16,17.208,17.284,17.054,17.112,523452,0
2016-11-17,17.237,17.299,17.121,17.276,569581,0
2016-11-18,17.276,17.41,17.222,17.352,695520,0
2016-11-21,17.314,17.323,17.092,17.17,628080,0
2016-11-22,17.208,17.52,17.15,17.506,479884,0
2016-11-23,17.554,17.593,17.382,17.554,531681,0
2016-11-25,17.544,17.68,17.535,17.67,225554,0
2016-11-28,17.584,17.621,17.41,17.468,578718,0
2016-11-29,17.554,17.68,17.458,17.487,477503,0
2016-11-30,17.66,17.736,17.419,17.478,502274,0
2016-12-01,17.574,17.666,17.458,17.525,670775,0
2016-12-02,17.515,17.564,17.419,17.448,363254,0
2016-12-05,17.429,17.69,17.233,17.448,1167622,0
2016-12-06,17.478,17.813,17.38,17.786,635583,0
2016-12-07,17.813,18.025,17.69,17.968,482643,0
2016-12-08,17.978,18.286,17.872,18.276,557680,0
2016-12-09,18.372,18.372,18.2,18.352,518993,0
2016-12-12,18.276,18.296,17.862,17.928,559270,0
2016-12-13,17.901,17.978,17.598,17.805,1291912,0
2016-12-14,17.708,17.911,17.593,17.746,1042071,0
2016-12-15,17.832,17.998,17.68,17.938,821228,0
2016-12-16,17.988,18.084,17.736,17.756,1109344,0
2016-12-19,17.448,17.65,17.082,17.584,1341042,0
2016-12-20,17.496,17.66,17.333,17.429,1507605,0
2016-12-21,17.496,17.525,17.372,17.39,588247,0
2016-12-22,17.439,17.506,17.323,17.458,371766,0
2016-12-23,17.41,17.64,17.338,17.362,298276,0
2016-12-27,17.382,17.564,17.333,17.554,263055,0
2016-12-28,17.574,17.64,17.429,17.496,349170,0
2016-12-29,17.496,17.602,17.294,17.405,359943,0
2016-12-30,17.372,17.439,17.284,17.342,376528,0
2017-01-03,17.515,17.66,17.362,17.506,609307,0
2017-01-04,17.535,17.736,17.52,17.68,528568,0
2017-01-05,17.65,17.66,17.41,17.487,417636,0
2017-01-06,17.439,17.487,17.309,17.372,487168,0
2017-01-09,17.314,17.468,17.121,17.198,478888,0
2017-01-10,17.218,17.382,17.082,17.372,321100,0
2017-01-11,17.372,17.496,17.227,17.439,384042,0
2017-01-12,17.342,17.342,16.91,17.082,499192,0
2017-01-13,17.198,17.352,17.043,17.17,514206,0
2017-01-17,17.035,17.035,16.727,16.764,433164,0
2017-01-18,16.833,17.031,16.747,16.939,397478,0
2017-01-19,16.958,16.986,16.747,16.804,319702,0
2017-01-20,16.804,16.949,16.784,16.833,440607,0
2017-01-23,16.794,16.838,16.622,16.727,552795,0
2017-01-24,16.91,17.045,16.659,16.929,774306,0
2017-01-25,17.006,17.054,16.824,16.88,721309,0
2017-01-26,16.87,16.968,16.737,16.764,439331,0
2017-01-27,16.747,16.756,16.545,16.572,469866,0
2017-01-30,16.506,16.526,16.218,16.506,742546,0
2017-01-31,16.496,16.583,16.389,16.573,890849,0
2017-02-01,16.67,16.767,16.438,16.486,784168,0
2017-02-02,16.399,16.457,16.215,16.263,701778,0
2017-02-03,16.379,16.692,16.379,16.545,535897,0
2017-02-06,16.429,16.588,16.332,16.379,423617,0
2017-02-07,16.419,16.476,16.332,16.419,458776,0
2017-02-08,16.302,16.452,16.243,16.438,480843,0
2017-02-09,16.448,16.69,16.448,16.69,483337,0
2017-02-10,16.72,16.826,16.632,16.807,511833,0
2017-02-13,16.943,17.069,16.924,16.971,376251,0
2017-02-14,16.933,17.146,16.846,17.078,350438,0
2017-02-15,17.098,17.234,17.069,17.185,414906,0
2017-02-16,17.224,17.35,17.127,17.341,596958,0
2017-02-17,17.321,17.447,16.894,17.438,883728,0
2017-02-21,17.457,17.584,17.443,17.574,669142,0
2017-02-22,17.515,17.758,17.457,17.748,700159,0
2017-02-23,17.719,17.913,17.651,17.913,908281,0
2017-02-24,17.748,18.089,17.628,18.049,1215909,0
2017-02-27,18.002,18.059,17.768,17.798,648476,0
2017-02-28,17.719,17.758,17.544,17.613,437115,0
2017-03-01,17.992,18.075,17.845,18.02,722895,0
2017-03-02,17.982,17.982,17.544,17.554,434216,0
2017-03-03,17.554,17.701,17.195,17.515,390823,0
2017-03-06,17.428,17.554,17.341,17.409,368828,0
2017-03-07,17.37,17.452,17.253,17.273,421919,0
2017-03-08,17.244,17.389,16.962,16.967,481912,0
2017-03-09,16.981,17.156,16.962,16.991,382894,0
2017-03-10,17.04,17.127,16.889,16.952,456639,0
2017-03-13,16.971,17.069,16.884,16.962,243366,0
2017-03-14,16.904,17.03,16.739,16.894,442207,0
2017-03-15,16.914,17.088,16.884,16.914,495720,0
2017-03-16,16.971,17.078,16.952,17.03,309390,0
2017-03-17,16.943,17.244,16.864,17.185,948143,0
2017-03-20,17.176,17.176,16.933,16.952,353879,0
2017-03-21,17.069,17.069,16.292,16.292,440634,0
2017-03-22,16.195,16.297,16.021,16.088,752324,0
2017-03-23,16.118,16.369,16.118,16.282,442625,0
2017-03-24,16.312,16.419,16.078,16.175,808019,0
2017-03-27,15.914,16.098,15.742,16.088,636689,0
2017-03-28,16.069,16.317,16.039,16.292,545431,0
2017-03-29,16.272,16.272,16.054,16.108,497510,0
2017-03-30,16.136,16.545,16.118,16.448,549496,0
2017-03-31,16.429,16.526,16.332,16.35,546034,0
2017-04-03,16.409,16.409,16.039,16.166,576371,0
2017-04-04,16.088,16.307,16.088,16.185,726718,0
2017-04-05,16.292,16.312,15.914,15.914,560499,0
2017-04-06,15.894,16.039,15.807,15.972,578475,0
2017-04-07,15.914,16.069,15.884,16.021,589095,0
2017-04-10,16.021,16.156,15.904,16.001,332142,0
2017-04-11,15.904,16.258,15.904,16.234,594817,0
2017-04-12,16.225,16.234,16.011,16.039,308834,0
2017-04-13,16.011,16.021,15.768,15.778,425981,0
2017-04-17,15.778,16.049,15.768,16.049,337483,0
2017-04-18,15.962,16.108,15.884,16.049,340104,0
2017-04-19,16.088,16.35,16.088,16.166,369323,0
2017-04-20,16.243,16.462,16.243,16.457,425206,0
2017-04-21,16.448,16.573,16.243,16.448,580286,0
2017-04-24,16.767,16.884,16.642,16.739,561684,0
2017-04-25,16.466,16.476,16.049,16.312,1446437,0
2017-04-26,16.215,16.384,16.021,16.059,1141450,0
2017-04-27,16.069,16.128,15.865,15.962,731490,0
2017-04-28,15.952,15.981,15.661,15.671,675279,0
2017-05-01,15.69,15.777,15.477,15.632,580887,0
2017-05-02,15.691,15.72,15.524,15.641,490097,0
2017-05-03,15.524,15.759,15.367,15.759,425478,0
2017-05-04,15.828,15.955,15.651,15.749,403737,0
2017-05-05,15.799,15.809,15.681,15.769,422448,0
2017-05-08,15.759,15.828,15.641,15.73,442876,0
2017-05-09,15.73,15.799,15.534,15.583,388386,0
2017-05-10,15.553,15.661,15.505,15.632,311489,0
2017-05-11,15.573,15.598,15.367,15.387,299135,0
2017-05-12,15.279,15.357,15.171,15.269,302258,0
2017-05-15,15.328,15.465,15.269,15.397,352467,0
2017-05-16,15.416,15.436,15.24,15.269,479118,0
2017-05-17,14.994,15.112,14.848,14.946,669235,0
2017-05-18,14.965,15.151,14.848,15.063,728503,0
2017-05-19,15.044,15.259,15.024,15.073,724091,0
2017-05-22,15.102,15.122,14.946,14.985,409362,0
2017-05-23,15.053,15.142,14.946,15.132,649386,0
2017-05-24,15.181,15.23,14.916,14.975,525454,0
2017-05-25,15.004,15.122,14.916,15.083,399190,0
2017-05-26,15.073,15.151,15.004,15.073,472386,0
2017-05-30,14.965,15.073,14.955,15.044,412972,0
2017-05-31,15.053,15.142,14.886,15.092,431154,0
2017-06-01,15.151,15.171,15.014,15.142,681446,0
2017-06-02,15.063,15.23,15.004,15.034,526868,0
2017-06-05,15.024,15.122,14.965,14.985,517408,0
2017-06-06,14.848,14.922,14.661,14.838,659538,0
2017-06-07,14.877,15.019,14.769,14.926,400951,0
2017-06-08,14.955,15.436,14.818,15.23,394046,0
2017-06-09,15.328,15.955,15.299,15.907,658785,0
2017-06-12,15.917,16.191,15.749,15.955,543288,0
2017-06-13,15.995,16.103,15.897,15.985,523313,0
2017-06-14,15.857,16.053,15.73,16.005,649873,0
2017-06-15,15.917,16.108,15.907,15.99,446332,0
2017-06-16,15.907,15.945,15.809,15.887,1193496,0
2017-06-19,15.936,15.995,15.646,15.661,454990,0
2017-06-20,15.593,15.671,15.387,15.426,366517,0
2017-06-21,15.426,15.426,15.112,15.181,482974,0
2017-06-22,15.171,15.24,14.877,14.946,671923,0
2017-06-23,14.994,15.112,14.867,15.034,1136274,0
2017-06-26,15.004,15.112,14.828,15.053,689499,0
2017-06-27,15.092,15.23,14.994,15.171,437719,0
2017-06-28,15.308,15.485,15.249,15.289,734180,0
2017-06-29,15.524,15.549,15.151,15.289,570217,0
2017-06-30,15.318,15.465,15.171,15.308,519727,0
2017-07-03,15.357,15.701,15.357,15.622,296863,0
2017-07-05,15.632,15.779,15.377,15.524,411393,0
2017-07-06,15.514,15.593,15.2,15.23,501717,0
2017-07-07,15.259,15.377,15.181,15.347,274306,0
2017-07-10,15.299,15.514,15.191,15.269,372680,0
2017-07-11,15.318,15.318,15.053,15.23,392152,0
2017-07-12,15.24,15.421,15.191,15.249,242241,0
2017-07-13,15.259,15.347,15.053,15.181,372150,0
2017-07-14,15.092,15.205,14.994,15.151,319463,0
2017-07-17,15.092,15.151,14.994,15.073,394282,0
2017-07-18,15.004,15.132,14.921,15.073,236619,0
2017-07-19,15.102,15.218,15.014,15.063,174004,0
2017-07-20,15.063,15.151,14.985,15.092,265828,0
2017-07-21,15.514,15.593,15.122,15.161,465126,0
2017-07-24,15.151,15.524,14.985,15.485,674005,0
2017-07-25,15.691,16.14,15.613,15.927,914453,0
2017-07-26,15.927,15.955,15.651,15.681,877326,0
2017-07-27,15.701,15.97,15.603,15.759,393609,0
2017-07-28,15.73,15.828,15.661,15.749,327196,0
2017-07-31,15.799,15.936,15.749,15.789,468215,0
2017-08-01,15.927,15.927,15.729,15.878,332878,0
2017-08-02,15.898,16.066,15.848,16.036,421151,0
2017-08-03,15.977,16.066,15.789,15.927,328515,0
2017-08-04,16.027,16.096,15.947,15.947,237397,0
2017-08-07,15.947,16.022,15.809,15.878,285219,0
2017-08-08,15.848,16.185,15.799,15.908,293534,0
2017-08-09,15.759,15.848,15.729,15.799,305087,0
2017-08-10,15.739,15.759,15.492,15.521,309073,0
2017-08-11,15.551,15.611,15.15,15.274,463927,0
2017-08-14,15.412,15.67,15.293,15.67,248908,0
2017-08-15,15.769,15.809,15.561,15.601,324805,0
2017-08-16,15.68,15.71,15.502,15.571,195725,0
2017-08-17,15.502,15.625,15.313,15.333,587903,0
2017-08-18,15.204,15.368,15.199,15.284,349533,0
2017-08-21,15.284,15.407,15.214,15.363,214185,0
2017-08-22,15.432,15.482,15.383,15.462,170255,0
2017-08-23,15.333,15.551,15.294,15.492,283314,0
2017-08-24,15.551,15.551,15.373,15.442,248683,0
2017-08-25,15.482,15.611,15.442,15.521,417909,0
2017-08-28,15.502,15.601,15.343,15.422,336580,0
2017-08-29,15.264,15.373,15.224,15.254,481718,0
2017-08-30,15.254,15.343,15.204,15.244,279798,0
2017-08-31,15.313,15.373,15.234,15.284,373372,0
2017-09-01,15.323,15.571,15.313,15.511,512918,0
2017-09-05,15.432,15.561,15.308,15.383,582178,0
2017-09-06,15.412,15.511,15.195,15.195,338260,0
2017-09-07,15.204,15.23,14.917,14.957,408776,0
2017-09-08,14.987,15.363,14.987,15.294,481786,0
2017-09-11,15.482,15.729,15.452,15.63,444263,0
2017-09-12,15.66,15.858,15.63,15.809,261035,0
2017-09-13,15.749,15.997,15.7,15.997,262394,0
2017-09-14,16.017,16.071,15.937,15.987,455310,0
2017-09-15,15.987,16.086,15.848,16.076,953256,0
2017-09-18,16.106,16.274,16.076,16.215,363106,0
2017-09-19,16.185,16.294,16.165,16.225,255194,0
2017-09-20,16.254,16.413,16.096,16.314,391241,0
2017-09-21,16.304,16.482,16.294,16.373,296817,0
2017-09-22,16.334,16.552,16.231,16.502,353276,0
2017-09-25,16.433,16.66,16.408,16.492,364371,0
2017-09-26,16.512,16.7,16.423,16.67,312213,0
2017-09-27,16.779,17.176,16.67,17.096,499863,0
2017-09-28,17.057,17.151,16.878,17.076,303434,0
2017-09-29,17.067,17.245,17.037,17.106,409423,0
2017-10-02,17.136,17.423,17.067,17.423,466793,0
2017-10-03,17.393,17.443,17.166,17.423,352887,0
2017-10-04,17.413,17.418,17.131,17.215,246524,0
2017-10-05,17.245,17.393,17.185,17.364,244479,0
2017-10-06,17.374,17.423,17.205,17.354,245362,0
2017-10-09,17.423,17.433,17.225,17.284,223236,0
2017-10-10,17.284,17.393,17.215,17.384,394978,0
2017-10-11,17.433,17.443,17.265,17.314,299310,0
2017-10-12,17.324,17.364,17.195,17.21,299654,0
2017-10-13,17.195,17.304,17.047,17.195,298050,0
2017-10-16,17.205,17.423,17.185,17.334,236890,0
2017-10-17,17.384,17.423,17.19,17.265,236417,0
2017-10-18,17.384,17.443,17.265,17.384,314067,0
2017-10-19,17.294,17.483,17.126,17.413,335336,0
2017-10-20,17.582,17.611,17.423,17.493,413358,0
2017-10-23,17.473,17.502,17.255,17.384,686060,0
2017-10-24,17.384,17.562,16.928,17.344,452208,0
2017-10-25,17.364,17.364,16.888,16.997,501454,0
2017-10-26,17.096,17.176,16.908,17.067,370823,0
2017-10-27,17.126,17.156,16.888,17.086,365456,0
2017-10-30,17.096,17.096,16.591,16.631,509502,0
2017-10-31,16.651,16.824,16.571,16.71,436938,0
2017-11-01,16.85,16.9,16.5,16.57,439036,0
2017-11-02,16.54,16.825,16.4,16.81,576017,0
2017-11-03,16.74,16.74,16.41,16.5,540469,0
2017-11-06,16.52,16.56,16.38,16.42,411571,0
2017-11-07,16.37,16.43,15.95,15.97,658848,0
2017-11-08,15.88,15.9,15.7,15.79,374188,0
2017-11-09,15.72,15.82,15.445,15.53,941850,0
2017-11-10,15.55,15.63,15.45,15.58,556834,0
