Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3249,9.4362,9.3064,9.4362,115858,0
2005-02-28,9.4519,9.51,9.4293,9.4698,135170,0
2005-03-01,9.569,9.617,9.503,9.6,182631,0
2005-03-02,9.569,9.668,9.539,9.638,139916,0
2005-03-03,9.569,9.642,9.569,9.642,101299,0
2005-03-04,9.668,9.722,9.624,9.685,121261,0
2005-03-07,9.702,9.776,9.692,9.76,109969,0
2005-03-08,9.776,9.816,9.722,9.796,133043,0
2005-03-09,9.816,9.85,9.736,9.76,323854,0
2005-03-10,9.76,9.76,9.4519,9.606,225994,0
2005-03-11,9.3938,9.533,9.3858,9.4589,141224,0
2005-03-14,9.4056,9.52,9.3798,9.4589,136969,0
2005-03-15,9.4362,9.533,9.3798,9.4115,199645,0
2005-03-16,9.4056,9.4293,9.1105,9.1487,270996,0
2005-03-17,9.1557,9.2622,9.1557,9.2186,135828,0
2005-03-18,9.1105,9.1768,9.0571,9.0806,206680,0
2005-03-21,9.0325,9.0806,8.8417,8.867,249070,0
2005-03-22,8.8792,8.9412,8.7028,8.7257,261014,0
2005-03-23,8.36,8.719,8.36,8.6099,543135,0
2005-03-24,8.5918,8.867,8.5918,8.7932,228119,0
2005-03-28,8.7257,8.8557,8.6404,8.6831,274264,0
2005-03-29,8.6702,8.7325,8.6036,8.647,214211,0
2005-03-30,8.6586,8.8064,8.6036,8.7998,179682,0
2005-03-31,8.8913,8.9629,8.8353,8.9412,136644,0
2005-04-01,9.0399,9.0806,8.9686,9.0446,204224,0
2005-04-04,9.0571,9.0571,8.9686,9.0325,127147,0
2005-04-05,9.0138,9.1105,9.0138,9.0742,135497,0
2005-04-06,9.1038,9.1604,9.0742,9.1238,95895,0
2005-04-07,9.0998,9.3376,9.0998,9.2186,105223,0
2005-04-08,9.1721,9.2693,9.1721,9.1971,124367,0
2005-04-11,9.1827,9.1971,9.0628,9.1827,117004,0
2005-04-12,9.143,9.2898,9.0683,9.2898,171825,0
2005-04-13,9.2253,9.373,9.2098,9.2467,107348,0
2005-04-14,9.3064,9.3064,9.1721,9.1827,84110,0
2005-04-15,9.1487,9.2389,9.1238,9.1971,109155,0
2005-04-18,9.1971,9.2186,9.1604,9.1971,75929,0
2005-04-19,9.1903,9.373,9.1903,9.3376,116843,0
2005-04-20,9.3064,9.3318,9.2389,9.2622,103588,0
2005-04-21,9.2898,9.2968,9.2186,9.2467,107348,0
2005-04-22,9.2968,9.3015,9.2389,9.3015,77400,0
2005-04-25,9.3064,9.4115,9.3015,9.3798,104404,0
2005-04-26,9.4056,9.442,9.3376,9.3858,120932,0
2005-04-27,9.3553,9.4778,9.3376,9.4293,154645,0
2005-04-28,9.4778,9.4907,9.4224,9.4519,116678,0
2005-04-29,9.526,9.533,9.442,9.526,135497,0
2005-05-02,9.4778,9.595,9.4778,9.595,112423,0
2005-05-03,9.656,9.661,9.595,9.606,115858,0
2005-05-04,9.589,9.595,9.516,9.526,222880,0
2005-05-05,9.581,9.638,9.551,9.613,129278,0
2005-05-06,9.63,9.638,9.564,9.606,128291,0
2005-05-09,9.642,9.717,9.606,9.692,116352,0
2005-05-10,9.698,9.728,9.649,9.692,117658,0
2005-05-11,9.617,9.728,9.6,9.692,137461,0
2005-05-12,9.685,9.692,9.564,9.606,137951,0
2005-05-13,9.581,9.692,9.569,9.595,116517,0
2005-05-16,9.63,9.642,9.564,9.589,144823,0
2005-05-17,9.595,9.638,9.551,9.63,80024,0
2005-05-18,9.668,9.71,9.656,9.668,107348,0
2005-05-19,9.642,9.808,9.642,9.783,153497,0
2005-05-20,9.783,9.833,9.76,9.808,104404,0
2005-05-23,9.882,9.962,9.808,9.947,140242,0
2005-05-24,9.935,9.954,9.816,9.862,151207,0
2005-05-25,9.845,9.875,9.649,9.685,160702,0
2005-05-26,9.595,9.668,9.564,9.617,140900,0
2005-05-27,9.741,9.741,9.6,9.668,112749,0
2005-05-31,9.789,9.789,9.63,9.692,157261,0
2005-06-01,9.692,9.839,9.692,9.833,158410,0
2005-06-02,9.816,9.922,9.816,9.857,118967,0
2005-06-03,9.826,9.954,9.826,9.947,149243,0
2005-06-06,9.935,9.998,9.889,9.922,150718,0
2005-06-07,9.917,10.022,9.917,9.974,144167,0
2005-06-08,10.131,10.131,10.018,10.053,272793,0
2005-06-09,10.06,10.119,10.053,10.119,110951,0
2005-06-10,10.144,10.15,10.06,10.125,85091,0
2005-06-13,10.119,10.138,10.065,10.138,112423,0
2005-06-14,10.131,10.18,10.088,10.157,144331,0
2005-06-15,10.207,10.228,10.138,10.157,139916,0
2005-06-16,10.113,10.18,10.101,10.131,126985,0
2005-06-17,10.175,10.228,10.157,10.223,124039,0
2005-06-20,10.228,10.26,10.185,10.241,153171,0
2005-06-21,10.207,10.228,10.069,10.101,131735,0
2005-06-22,9.979,10.075,9.979,10.034,165279,0
2005-06-23,10.028,10.088,10.028,10.04,146623,0
2005-06-24,9.991,10.04,9.947,9.947,130914,0
2005-06-27,9.962,10.022,9.947,9.947,123549,0
2005-06-28,9.968,10.047,9.862,10.04,127644,0
2005-06-29,10.047,10.228,10.04,10.207,137461,0
2005-06-30,10.271,10.271,10.18,10.267,107511,0
2005-07-01,10.267,10.347,10.267,10.347,132061,0
2005-07-05,10.347,10.353,10.311,10.353,110951,0
2005-07-06,10.353,10.438,10.347,10.406,116025,0
2005-07-07,10.284,10.392,10.271,10.387,121261,0
2005-07-08,10.438,10.554,10.412,10.498,89680,0
2005-07-11,10.506,10.616,10.506,10.554,134842,0
2005-07-12,10.64,10.64,10.539,10.567,135497,0
2005-07-13,10.539,10.554,10.45,10.45,121586,0
2005-07-14,10.45,10.524,10.125,10.157,214046,0
2005-07-15,10.175,10.18,10.075,10.175,137951,0
2005-07-18,10.18,10.298,10.15,10.292,101299,0
2005-07-19,10.317,10.321,10.254,10.271,104728,0
2005-07-20,10.292,10.371,10.248,10.347,120606,0
2005-07-21,10.392,10.392,10.207,10.317,108825,0
2005-07-22,10.959,10.959,10.228,10.254,283924,0
2005-07-25,10.277,10.347,10.254,10.347,91968,0
2005-07-26,10.347,10.47,10.332,10.47,168715,0
2005-07-27,10.463,10.567,10.463,10.567,100969,0
2005-07-28,10.626,10.7,10.554,10.7,97205,0
2005-07-29,10.688,10.718,10.582,10.626,165279,0
2005-08-01,10.621,10.693,10.621,10.658,105385,0
2005-08-02,10.676,10.7,10.616,10.64,137296,0
2005-08-03,10.626,10.718,10.616,10.663,98515,0
2005-08-04,10.621,10.626,10.481,10.518,101463,0
2005-08-05,10.491,10.491,9.833,10.06,334979,0
2005-08-08,9.935,9.935,9.3124,9.3484,847839,0
2005-08-09,9.3064,9.63,9.3064,9.595,369669,0
2005-08-10,9.692,9.765,9.581,9.656,225012,0
2005-08-11,9.617,9.63,9.516,9.617,144988,0
2005-08-12,9.533,9.649,9.533,9.595,184589,0
2005-08-15,9.649,9.692,9.545,9.642,157425,0
2005-08-16,9.606,9.722,9.606,9.702,151369,0
2005-08-17,9.702,9.722,9.613,9.613,118967,0
2005-08-18,9.551,9.551,9.4639,9.503,111443,0
2005-08-19,9.3858,9.503,9.3858,9.447,117166,0
2005-08-22,9.4519,9.569,9.442,9.569,189661,0
2005-08-23,9.613,9.624,9.581,9.606,116843,0
2005-08-24,9.595,9.692,9.569,9.642,98515,0
2005-08-25,9.668,9.702,9.656,9.668,141224,0
2005-08-26,9.789,9.789,9.692,9.717,109969,0
2005-08-29,9.642,9.728,9.642,9.692,180662,0
2005-08-30,9.717,9.741,9.668,9.722,114879,0
2005-08-31,9.728,9.833,9.71,9.826,227957,0
2005-09-01,9.816,10.065,9.816,10.004,155135,0
2005-09-02,9.935,10.069,9.935,10.069,110298,0
2005-09-06,10.119,10.233,10.065,10.223,102931,0
2005-09-07,10.207,10.223,10.125,10.157,105385,0
2005-09-08,10.144,10.15,10.011,10.053,119623,0
2005-09-09,10.04,10.131,10.04,10.131,101948,0
2005-09-12,10.164,10.207,10.138,10.207,97859,0
2005-09-13,10.157,10.157,10.088,10.113,85091,0
2005-09-14,10.081,10.113,9.998,10.011,90326,0
2005-09-15,10.011,10.075,10.011,10.075,77074,0
2005-09-16,10.075,10.095,9.991,10.028,130261,0
2005-09-19,9.998,10.018,9.93,9.942,66273,0
2005-09-20,9.962,9.974,9.85,9.875,90987,0
2005-09-21,9.894,9.9,9.6,9.649,171990,0
2005-09-22,9.642,9.642,9.52,9.638,150881,0
2005-09-23,9.606,9.71,9.551,9.702,99660,0
2005-09-26,9.776,9.789,9.668,9.736,103752,0
2005-09-27,9.76,9.76,9.595,9.668,138443,0
2005-09-28,9.624,9.685,9.617,9.668,74621,0
2005-09-29,9.673,9.736,9.606,9.736,113895,0
2005-09-30,9.783,9.875,9.754,9.85,80349,0
2005-10-03,9.875,9.954,9.839,9.947,101463,0
2005-10-04,9.991,9.991,9.833,9.862,79859,0
2005-10-05,9.922,9.922,9.685,9.692,104728,0
2005-10-06,9.698,9.698,9.595,9.63,85586,0
2005-10-07,9.595,9.617,9.4957,9.558,117332,0
2005-10-10,9.526,9.564,9.4293,9.4639,120445,0
2005-10-11,9.4056,9.51,9.4056,9.4519,90493,0
2005-10-12,9.2583,9.368,8.7998,9.006,530701,0
2005-10-13,8.9412,8.9836,8.8131,8.9836,273771,0
2005-10-14,9.0325,9.2389,9.0325,9.2389,247591,0
2005-10-17,9.3064,9.3249,9.2098,9.3249,97699,0
2005-10-18,9.3064,9.3064,9.1903,9.2186,93767,0
2005-10-19,9.1487,9.1903,9.0399,9.1903,156279,0
2005-10-20,9.1971,9.1971,9.0399,9.0571,61203,0
2005-10-21,9.0571,9.1557,9.0512,9.1557,110298,0
2005-10-24,9.1557,9.3124,9.1487,9.3124,119298,0
2005-10-25,9.2693,9.3858,9.2693,9.3798,99328,0
2005-10-26,9.3318,9.373,9.3124,9.3249,90660,0
2005-10-27,9.3249,9.3249,9.2167,9.2332,89844,0
2005-10-28,9.551,9.551,9.3318,9.442,195061,0
2005-10-31,9.539,9.539,9.4164,9.503,106532,0
2005-11-01,9.4519,9.4519,9.3181,9.4115,105385,0
2005-11-02,9.3376,9.3622,9.2622,9.3124,126661,0
2005-11-03,9.3181,9.3938,9.2467,9.2583,88532,0
2005-11-04,9.2467,9.2583,9.1663,9.1971,101463,0
2005-11-07,9.1294,9.2467,9.1105,9.1827,154481,0
2005-11-08,9.143,9.1604,9.1294,9.143,122891,0
2005-11-09,9.2098,9.2583,9.1487,9.2332,139589,0
2005-11-10,9.1971,9.3318,9.0998,9.3015,91309,0
2005-11-11,9.2467,9.3124,9.2253,9.3064,82479,0
2005-11-14,9.3124,9.3124,9.2167,9.2332,106697,0
2005-11-15,9.1487,9.2253,9.1487,9.1721,132880,0
2005-11-16,9.1238,9.1903,9.0512,9.0806,148752,0
2005-11-17,9.0628,9.1663,9.0571,9.1663,155625,0
2005-11-18,9.1903,9.2467,9.1294,9.2467,141389,0
2005-11-21,9.2467,9.2968,9.2098,9.2968,133531,0
2005-11-22,9.3064,9.3938,9.2693,9.3798,131079,0
2005-11-23,9.3622,9.617,9.3376,9.4519,109316,0
2005-11-25,9.503,9.503,9.4519,9.503,35677,0
2005-11-28,9.642,9.642,9.4778,9.503,169374,0
2005-11-29,9.52,9.606,9.4778,9.606,197028,0
2005-11-30,9.685,9.692,9.569,9.575,156114,0
2005-12-01,9.589,9.702,9.589,9.685,117822,0
2005-12-02,9.668,9.728,9.668,9.692,133043,0
2005-12-05,9.661,9.673,9.617,9.642,91968,0
2005-12-06,9.642,9.692,9.624,9.624,88532,0
2005-12-07,9.624,9.656,9.564,9.581,90170,0
2005-12-08,9.526,9.685,9.526,9.617,89026,0
2005-12-09,9.656,9.661,9.551,9.589,87715,0
2005-12-12,9.6,9.617,9.539,9.569,76585,0
2005-12-13,9.4907,9.4907,9.368,9.4519,90004,0
2005-12-14,9.52,9.52,9.4115,9.4639,91968,0
2005-12-15,9.4519,9.4778,9.4115,9.4164,117822,0
2005-12-16,9.4056,9.4362,9.3622,9.4115,140407,0
2005-12-19,9.4164,9.4589,9.373,9.3938,122076,0
2005-12-20,9.3938,9.4056,9.3249,9.3553,112910,0
2005-12-21,9.3987,9.4164,9.3484,9.3938,112094,0
2005-12-22,9.617,9.617,9.4115,9.606,192281,0
2005-12-23,9.564,9.595,9.545,9.575,215683,0
2005-12-27,9.575,9.673,9.575,9.673,138605,0
2005-12-28,9.673,9.796,9.569,9.63,188352,0
2005-12-29,9.63,9.802,9.63,9.765,173952,0
2005-12-30,9.875,9.875,9.736,9.845,106697,0
2006-01-03,9.845,10.053,9.826,10.047,218790,0
2006-01-04,10.081,10.15,10.065,10.144,86569,0
2006-01-05,10.144,10.284,10.125,10.267,101299,0
2006-01-06,10.267,10.658,10.26,10.658,263466,0
2006-01-09,10.64,10.894,10.633,10.871,217154,0
2006-01-10,10.871,11.042,10.798,11.022,229755,0
2006-01-11,10.902,10.902,10.616,10.658,170844,0
2006-01-12,10.616,10.647,10.365,10.554,124693,0
2006-01-13,10.506,10.554,10.392,10.486,88368,0
2006-01-17,10.387,10.498,10.365,10.486,108007,0
2006-01-18,10.392,10.647,10.392,10.647,138927,0
2006-01-19,10.61,10.743,10.582,10.681,94421,0
2006-01-20,10.729,10.729,10.576,10.616,97699,0
2006-01-23,10.616,10.616,10.567,10.59,82967,0
2006-01-24,10.582,10.67,10.582,10.663,97859,0
2006-01-25,10.688,10.768,10.676,10.676,94094,0
2006-01-26,10.64,10.714,10.602,10.633,116517,0
2006-01-27,10.59,10.743,10.576,10.647,79534,0
2006-01-30,10.676,10.743,10.626,10.743,110132,0
2006-01-31,10.64,10.714,10.64,10.681,95079,0
2006-02-01,10.67,10.676,10.621,10.651,115204,0
2006-02-02,10.647,10.647,10.524,10.616,96393,0
2006-02-03,10.524,10.561,10.438,10.539,152190,0
2006-02-06,10.571,10.576,10.498,10.539,119458,0
2006-02-07,10.571,10.571,10.463,10.476,67258,0
2006-02-08,10.486,10.486,10.365,10.424,75929,0
2006-02-09,10.387,10.546,10.387,10.524,122732,0
2006-02-10,10.576,10.616,10.476,10.554,158573,0
2006-02-13,10.539,10.61,10.518,10.554,98515,0
2006-02-14,10.582,10.616,10.546,10.567,130096,0
2006-02-15,10.554,10.647,10.554,10.582,82802,0
2006-02-16,10.67,10.707,10.597,10.707,88859,0
2006-02-17,10.688,10.735,10.59,10.647,96393,0
2006-02-21,10.61,10.724,10.61,10.7,120769,0
2006-02-22,10.743,10.829,10.714,10.822,120112,0
2006-02-23,10.841,10.845,10.743,10.822,86404,0
2006-02-24,10.841,10.866,10.793,10.866,92785,0
2006-02-27,10.926,10.959,10.803,10.835,99660,0
2006-02-28,10.852,10.877,10.714,10.768,133860,0
2006-03-01,10.768,10.887,10.762,10.871,85586,0
2006-03-02,10.951,10.951,10.852,10.866,105548,0
2006-03-03,10.803,10.926,10.803,10.921,95895,0
2006-03-06,10.951,11.065,10.926,11.065,85419,0
2006-03-07,10.937,10.994,10.852,10.859,137951,0
2006-03-08,10.822,10.959,10.793,10.959,99168,0
2006-03-09,10.987,11.077,10.959,11.034,110627,0
2006-03-10,11.164,11.169,11.029,11.084,90326,0
2006-03-13,11.117,11.117,11.049,11.077,96718,0
2006-03-14,11.154,11.216,11.07,11.183,125353,0
2006-03-15,11.141,11.278,11.128,11.224,99660,0
2006-03-16,11.278,11.398,11.278,11.375,78387,0
2006-03-17,11.358,11.46,11.323,11.37,80024,0
2006-03-20,11.358,11.411,11.164,11.164,116517,0
2006-03-21,11.206,11.206,10.951,10.951,123876,0
2006-03-22,10.976,11.042,10.902,11.042,119458,0
2006-03-23,11.055,11.158,11.016,11.135,92785,0
2006-03-24,11.169,11.244,11.141,11.201,96228,0
2006-03-27,11.283,11.293,11.183,11.232,128783,0
2006-03-28,11.25,11.306,11.195,11.232,93438,0
2006-03-29,11.283,11.37,11.263,11.317,73311,0
2006-03-30,11.411,11.418,11.21,11.244,76750,0
2006-03-31,11.183,11.263,11.183,11.224,57763,0
2006-04-03,11.232,11.257,11.183,11.206,88532,0
2006-04-04,11.21,11.21,11.117,11.183,83784,0
2006-04-05,11.055,11.224,11.055,11.21,151862,0
2006-04-06,11.201,11.21,11.169,11.21,72494,0
2006-04-07,11.183,11.206,10.994,10.994,91639,0
2006-04-10,10.994,11.042,10.937,11.001,109640,0
2006-04-11,10.969,10.969,10.773,10.803,74131,0
2006-04-12,10.743,10.793,10.647,10.693,116678,0
2006-04-13,10.59,10.59,10.332,10.353,140407,0
2006-04-17,10.028,10.381,10.018,10.241,421384,0
2006-04-18,10.185,10.518,10.185,10.486,156114,0
2006-04-19,10.518,10.724,10.518,10.663,118643,0
2006-04-20,10.67,10.822,10.64,10.803,104238,0
2006-04-21,10.845,10.951,10.835,10.894,152351,0
2006-04-24,10.945,10.945,10.718,10.743,138280,0
2006-04-25,10.773,10.78,10.676,10.735,119134,0
2006-04-26,10.7,10.707,10.602,10.647,79693,0
2006-04-27,10.67,10.866,10.597,10.822,143191,0
2006-04-28,10.773,10.894,10.773,10.871,72001,0
2006-05-01,10.822,10.926,10.803,10.877,56784,0
2006-05-02,10.871,10.871,10.7,10.724,117822,0
2006-05-03,10.7,10.773,10.676,10.773,95895,0
2006-05-04,10.809,10.994,10.78,10.835,102114,0
2006-05-05,10.909,11.022,10.909,11.016,96718,0
2006-05-08,11.042,11.062,10.965,11.062,74947,0
2006-05-09,11.154,11.154,11.029,11.084,122242,0
2006-05-10,11.128,11.183,11.084,11.149,68570,0
2006-05-11,11.022,11.077,10.762,10.829,121097,0
2006-05-12,10.743,10.743,10.59,10.663,116352,0
2006-05-15,10.582,10.676,10.554,10.621,83459,0
2006-05-16,10.724,10.743,10.647,10.7,57763,0
2006-05-17,10.571,10.582,10.271,10.412,120932,0
2006-05-18,10.539,10.546,10.486,10.513,92130,0
2006-05-19,10.498,10.524,10.327,10.412,93114,0
2006-05-22,10.417,10.417,10.207,10.284,128951,0
2006-05-23,10.321,10.399,10.311,10.332,98350,0
2006-05-24,10.298,10.298,10.207,10.271,100969,0
2006-05-25,10.241,10.371,10.241,10.317,128783,0
2006-05-26,10.365,10.481,10.365,10.481,96062,0
2006-05-30,10.481,10.486,10.332,10.371,114221,0
2006-05-31,10.387,10.438,10.311,10.381,81333,0
2006-06-01,10.381,10.59,10.365,10.59,109316,0
2006-06-02,10.546,10.724,10.546,10.7,80677,0
2006-06-05,10.693,10.841,10.647,10.647,142209,0
2006-06-06,10.597,10.663,10.476,10.486,74457,0
2006-06-07,10.513,10.602,10.456,10.554,109807,0
2006-06-08,10.524,10.602,10.498,10.539,83459,0
2006-06-09,10.561,10.663,10.561,10.626,55967,0
2006-06-12,10.626,10.676,10.498,10.539,102605,0
2006-06-13,10.438,10.444,10.233,10.26,91801,0
2006-06-14,10.233,10.332,10.223,10.233,101948,0
2006-06-15,10.233,10.481,10.233,10.481,98186,0
2006-06-16,10.456,10.486,10.392,10.456,47126,0
2006-06-19,10.444,10.456,10.365,10.365,53511,0
2006-06-20,10.417,10.417,10.332,10.371,53186,0
2006-06-21,10.392,10.518,10.311,10.518,101626,0
2006-06-22,10.539,10.539,10.424,10.456,69716,0
2006-06-23,10.498,10.498,10.381,10.424,73311,0
2006-06-26,10.365,10.444,10.353,10.431,59241,0
2006-06-27,10.392,10.498,10.392,10.463,86731,0
2006-06-28,10.47,10.524,10.438,10.476,80677,0
2006-06-29,10.45,10.67,10.45,10.67,74787,0
2006-06-30,11.154,11.154,10.676,10.773,120445,0
2006-07-03,10.773,10.976,10.743,10.976,53511,0
2006-07-05,10.845,11.07,10.845,11.065,92951,0
2006-07-06,10.994,11.141,10.994,11.141,121750,0
2006-07-07,11.049,11.176,11.049,11.141,117495,0
2006-07-10,11.012,11.169,11.007,11.135,137133,0
2006-07-11,11.183,11.21,11.128,11.195,116843,0
2006-07-12,11.154,11.169,11.128,11.135,98678,0
2006-07-13,11.055,11.135,11.001,11.062,73802,0
2006-07-14,11.062,11.07,10.845,10.921,83784,0
2006-07-17,10.877,10.894,10.798,10.894,50401,0
2006-07-18,10.894,11.049,10.866,11.049,86569,0
2006-07-19,11.105,11.257,11.055,11.257,118643,0
2006-07-20,11.306,11.323,11.224,11.27,87875,0
2006-07-21,11.27,11.27,11.084,11.105,61694,0
2006-07-24,11.042,11.239,11.042,11.239,81662,0
2006-07-25,11.244,11.339,11.21,11.298,125514,0
2006-07-26,11.323,11.339,11.283,11.323,120606,0
2006-07-27,11.37,11.37,11.232,11.323,83948,0
2006-07-28,11.334,11.398,11.313,11.375,78713,0
2006-07-31,11.418,11.454,11.37,11.454,75766,0
2006-08-01,11.441,11.441,11.257,11.313,126496,0
2006-08-02,11.352,11.429,11.257,11.411,68078,0
2006-08-03,11.411,11.481,11.334,11.465,85419,0
2006-08-04,11.494,11.588,11.488,11.55,126330,0
2006-08-07,11.55,11.55,11.475,11.522,91639,0
2006-08-08,11.543,11.543,11.481,11.51,88368,0
2006-08-09,11.543,11.55,11.465,11.537,96393,0
2006-08-10,11.537,11.55,11.441,11.53,79368,0
2006-08-11,11.556,11.556,11.364,11.422,50894,0
2006-08-14,11.47,11.556,11.429,11.53,84110,0
2006-08-15,11.635,11.635,11.588,11.635,59565,0
2006-08-16,11.764,11.803,11.651,11.741,85915,0
2006-08-17,11.741,11.752,11.657,11.741,88205,0
2006-08-18,11.776,11.776,11.67,11.716,54000,0
2006-08-21,11.716,11.748,11.651,11.748,102114,0
2006-08-22,11.764,11.83,11.728,11.823,111771,0
2006-08-23,11.841,11.841,11.721,11.776,97205,0
2006-08-24,11.728,11.81,11.721,11.81,103917,0
2006-08-25,11.81,11.815,11.769,11.81,141389,0
2006-08-28,11.81,11.875,11.782,11.875,147610,0
2006-08-29,11.841,11.887,11.83,11.875,126170,0
2006-08-30,11.921,11.995,11.9,11.989,142532,0
2006-08-31,12.027,12.104,12,12.1,91478,0
2006-09-01,12.18,12.193,12,12.1,120277,0
2006-09-05,12.121,12.121,12.039,12.069,94421,0
2006-09-06,12.077,12.088,11.956,12.02,99660,0
2006-09-07,11.983,11.983,11.815,11.907,147934,0
2006-09-08,12.034,12.034,11.841,11.995,79044,0
2006-09-11,11.921,12.077,11.921,12.027,96393,0
2006-09-12,12.066,12.088,12.007,12.077,161024,0
2006-09-13,11.995,12.187,11.995,12.154,116025,0
2006-09-14,12.187,12.218,12.066,12.077,137951,0
2006-09-15,12.18,12.222,12.104,12.166,93274,0
2006-09-18,12.088,12.204,12.088,12.187,99494,0
2006-09-19,12.18,12.187,12.115,12.148,104564,0
2006-09-20,12.187,12.229,12.115,12.141,104728,0
2006-09-21,12.218,12.218,12.104,12.18,115204,0
2006-09-22,12.204,12.253,12.1,12.16,77074,0
2006-09-25,12.18,12.218,12.1,12.218,68078,0
2006-09-26,12.262,12.28,12.121,12.253,128291,0
2006-09-27,12.253,12.306,12.198,12.293,141224,0
2006-09-28,12.267,12.306,12.218,12.287,66111,0
2006-09-29,12.334,12.344,12.262,12.32,100316,0
2006-10-02,12.32,12.511,12.28,12.453,102931,0
2006-10-03,12.49,12.505,12.439,12.453,133043,0
2006-10-04,12.395,12.593,12.395,12.574,107348,0
2006-10-05,12.587,12.692,12.562,12.625,159393,0
2006-10-06,12.68,12.738,12.587,12.738,90004,0
2006-10-09,12.759,12.759,12.638,12.664,104897,0
2006-10-10,12.706,12.752,12.649,12.657,116678,0
2006-10-11,12.612,12.612,12.473,12.54,158242,0
2006-10-12,12.612,12.612,12.529,12.58,76255,0
2006-10-13,12.699,12.699,12.562,12.669,80349,0
2006-10-16,12.669,12.721,12.587,12.633,108332,0
2006-10-17,12.638,12.657,12.587,12.657,79859,0
2006-10-18,12.664,12.675,12.625,12.644,62512,0
2006-10-19,12.562,12.625,12.517,12.562,105059,0
2006-10-20,12.522,12.612,12.473,12.612,102114,0
2006-10-23,12.633,12.692,12.587,12.692,77568,0
2006-10-24,12.711,12.721,12.644,12.711,127644,0
2006-10-25,12.746,12.832,12.721,12.832,88205,0
2006-10-26,12.936,13.017,12.881,13.017,91801,0
2006-10-27,13.04,13.04,12.916,12.962,84110,0
2006-10-30,12.972,12.985,12.858,12.893,82967,0
2006-10-31,12.916,12.944,12.845,12.875,96554,0
2006-11-01,12.916,12.972,12.906,12.944,66273,0
2006-11-02,12.893,12.893,12.377,12.415,216343,0
2006-11-03,12.415,12.415,11.537,11.769,687797,0
2006-11-06,11.793,12.077,11.793,12.039,243992,0
2006-11-07,12.115,12.115,11.9,11.921,165279,0
2006-11-08,11.769,11.918,11.769,11.907,208479,0
2006-11-09,11.946,12.027,11.912,12.007,125022,0
2006-11-10,12.077,12.141,12.007,12.141,110132,0
2006-11-13,12.051,12.121,12.034,12.094,83948,0
2006-11-14,12.135,12.253,12.1,12.253,152190,0
2006-11-15,12.32,12.364,12.253,12.357,142370,0
2006-11-16,12.415,12.633,12.388,12.568,180662,0
2006-11-17,12.554,12.593,12.505,12.574,102768,0
2006-11-20,12.644,12.911,12.644,12.871,141389,0
2006-11-21,12.871,12.956,12.845,12.944,156279,0
2006-11-22,12.944,13.035,12.853,12.916,131241,0
2006-11-24,12.875,12.962,12.832,12.944,59078,0
2006-11-27,12.875,12.972,12.612,12.664,158410,0
2006-11-28,12.706,12.792,12.562,12.784,122568,0
2006-11-29,12.845,12.977,12.815,12.977,96718,0
2006-11-30,13,13.165,13,13.132,128622,0
2006-12-01,13.125,13.205,13.108,13.177,122891,0
2006-12-04,13.165,13.322,13.157,13.256,92785,0
2006-12-05,13.33,13.359,13.263,13.263,86731,0
2006-12-06,13.193,13.222,13.144,13.187,81499,0
2006-12-07,13.165,13.205,13.132,13.151,78058,0
2006-12-08,13.165,13.171,13.046,13.097,94258,0
2006-12-11,13.118,13.234,13.076,13.222,107678,0
2006-12-12,13.222,13.264,13.165,13.182,85586,0
2006-12-13,13.157,13.165,13.006,13.035,90170,0
2006-12-14,13.04,13.108,12.991,13.006,74947,0
2006-12-15,13.076,13.097,12.865,12.911,92622,0
2006-12-18,12.911,12.972,12.845,12.881,52201,0
2006-12-19,12.804,12.815,12.644,12.692,133043,0
2006-12-20,12.721,12.972,12.721,12.95,126824,0
2006-12-21,13.069,13.234,13.053,13.157,296519,0
2006-12-22,13.264,13.264,13.069,13.212,112910,0
2006-12-26,13.069,13.205,13.069,13.205,141224,0
2006-12-27,13.241,13.516,13.241,13.444,133371,0
2006-12-28,13.348,13.658,13.348,13.591,133371,0
2006-12-29,13.941,13.941,13.73,13.793,198009,0
2007-01-03,13.712,14.079,13.712,14.079,412382,0
2007-01-04,14.072,14.271,14.048,14.271,251847,0
2007-01-05,14.159,14.246,14.105,14.246,230575,0
2007-01-08,14.271,14.612,14.187,14.612,264449,0
2007-01-09,14.612,14.929,14.533,14.869,375564,0
2007-01-10,14.869,15.052,14.598,14.904,294560,0
2007-01-11,14.904,14.904,14.774,14.824,132061,0
2007-01-12,14.824,14.881,14.723,14.817,89516,0
2007-01-16,14.914,14.914,14.712,14.824,172807,0
2007-01-17,14.824,14.824,14.593,14.718,285557,0
2007-01-18,14.678,14.704,14.238,14.316,256760,0
2007-01-19,14.294,14.456,14.271,14.431,99003,0
2007-01-22,14.384,14.492,14.371,14.449,86404,0
2007-01-23,14.482,14.492,14.4,14.449,91309,0
2007-01-24,14.469,14.492,14.4,14.492,147119,0
2007-01-25,14.497,14.604,14.476,14.537,144167,0
2007-01-26,14.519,14.613,14.487,14.604,106532,0
2007-01-29,14.737,14.737,14.526,14.612,117984,0
2007-01-30,14.62,14.751,14.613,14.712,105875,0
2007-01-31,14.73,14.817,14.678,14.692,135828,0
2007-02-01,14.774,14.869,14.712,14.856,121913,0
2007-02-02,14.904,14.964,14.856,14.946,88205,0
2007-02-05,14.838,15.022,14.805,14.989,123059,0
2007-02-06,14.904,15.038,14.904,15.022,126661,0
2007-02-07,15.002,15.135,14.985,15.01,103423,0
2007-02-08,15.002,15.1,14.831,14.864,93767,0
2007-02-09,14.799,14.869,14.282,14.377,205047,0
2007-02-12,14.17,14.213,13.437,13.769,389939,0
2007-02-13,13.693,14.017,13.693,14.017,204485,0
2007-02-14,14,14.141,13.882,13.941,160698,0
2007-02-15,13.941,13.964,13.84,13.913,155625,0
2007-02-16,14.134,14.134,13.658,13.806,162664,0
2007-02-20,13.712,14.042,13.701,14.005,176903,0
2007-02-21,13.941,14.079,13.859,14.059,158079,0
2007-02-22,13.941,14.187,13.941,14.177,172807,0
2007-02-23,14.213,14.213,14.079,14.1,117984,0
2007-02-26,14.092,14.177,13.859,13.909,137789,0
2007-02-27,13.769,13.909,13.125,13.277,186718,0
2007-02-28,13.516,13.61,13.373,13.465,144823,0
2007-03-01,12.962,13.591,12.657,13.51,210940,0
2007-03-02,13.465,13.502,13.348,13.352,127314,0
2007-03-05,13.299,13.299,12.554,12.625,405183,0
2007-03-06,12.858,13.076,12.764,12.95,237281,0
2007-03-07,12.991,13.108,12.822,12.991,148099,0
2007-03-08,13.241,13.401,13.193,13.317,137461,0
2007-03-09,13.348,13.458,13.241,13.299,108825,0
2007-03-12,13.359,13.548,13.317,13.548,89350,0
2007-03-13,13.437,13.437,12.944,13.017,133694,0
2007-03-14,13.035,13.069,12.797,12.985,158573,0
2007-03-15,13.144,13.182,13.017,13.177,82318,0
2007-03-16,13.187,13.227,12.956,13,114057,0
2007-03-19,13.063,13.193,13.029,13.193,82479,0
2007-03-20,13.101,13.348,13.101,13.285,92459,0
2007-03-21,13.234,13.553,13.234,13.553,131568,0
2007-03-22,13.658,13.828,13.57,13.828,114057,0
2007-03-23,13.821,13.919,13.769,13.817,94746,0
2007-03-26,13.876,13.876,13.622,13.675,99003,0
2007-03-27,13.605,13.622,13.475,13.505,95895,0
2007-03-28,13.417,13.502,13.198,13.263,140242,0
2007-03-29,13.256,13.43,13.256,13.317,116187,0
2007-03-30,13.218,13.394,13.218,13.307,112423,0
2007-04-02,13.365,13.542,13.334,13.505,116352,0
2007-04-03,13.56,13.737,13.548,13.658,104897,0
2007-04-04,13.658,13.775,13.615,13.635,109807,0
2007-04-05,13.598,13.693,13.564,13.584,81169,0
2007-04-09,13.495,13.646,13.444,13.635,136152,0
2007-04-10,13.681,13.806,13.658,13.716,104404,0
2007-04-11,13.693,13.701,13.553,13.635,103423,0
2007-04-12,13.534,13.56,13.387,13.502,91149,0
2007-04-13,13.437,13.505,13.387,13.424,138443,0
2007-04-16,13.373,13.444,13.317,13.33,165608,0
2007-04-17,13.373,13.475,13.373,13.417,120769,0
2007-04-18,13.417,13.482,13.387,13.413,79044,0
2007-04-19,13.33,13.615,13.33,13.368,58583,0
2007-04-20,13.373,13.505,13.373,13.444,102114,0
2007-04-23,13.505,13.542,13.437,13.465,90987,0
2007-04-24,13.451,13.516,13.408,13.469,123059,0
2007-04-25,13.516,13.564,13.475,13.553,103260,0
2007-04-26,13.584,13.598,13.458,13.577,103095,0
2007-04-27,13.469,13.56,13.394,13.505,154481,0
2007-04-30,13.516,13.516,13.387,13.401,102931,0
2007-05-01,13.373,13.424,13.187,13.193,150718,0
2007-05-02,13.125,13.352,13.125,13.292,125186,0
2007-05-03,13.387,13.394,13.292,13.359,76094,0
2007-05-04,13.334,13.417,13.322,13.359,70857,0
2007-05-07,13.285,13.359,13.222,13.241,106040,0
2007-05-08,13.212,13.212,13.114,13.193,101299,0
2007-05-09,13.151,13.365,13.14,13.342,87060,0
2007-05-10,13.33,13.342,13.241,13.299,86404,0
2007-05-11,13.249,13.277,13.187,13.241,74131,0
2007-05-14,13.212,13.264,13.125,13.177,56290,0
2007-05-15,13.187,13.292,13.114,13.114,75604,0
2007-05-16,13.125,13.132,12.875,12.916,153658,0
2007-05-17,12.881,12.881,12.511,12.612,264124,0
2007-05-18,12.562,12.58,12.357,12.439,412217,0
2007-05-21,12.3,12.505,12.3,12.37,274103,0
2007-05-22,12.222,12.433,11.875,12.262,554100,0
2007-05-23,12.3,12.557,12.3,12.46,277541,0
2007-05-24,12.49,12.497,12.154,12.187,232863,0
2007-05-25,12.218,12.415,12.218,12.384,137461,0
2007-05-29,12.421,12.738,12.421,12.644,196701,0
2007-05-30,12.625,13.022,12.612,13.022,177879,0
2007-05-31,13.097,13.151,12.916,12.985,200953,0
2007-06-01,13.09,13.118,13,13.058,132225,0
2007-06-04,12.967,13.241,12.967,13.241,166751,0
2007-06-05,13.165,13.212,13.046,13.084,137789,0
2007-06-06,13.029,13.029,12.845,12.871,113074,0
2007-06-07,12.845,12.845,12.395,12.473,148262,0
2007-06-08,12.326,12.557,12.326,12.548,146458,0
2007-06-11,12.426,12.479,12.334,12.37,148262,0
2007-06-12,12.326,12.326,12.082,12.16,201937,0
2007-06-13,12.051,12.267,11.983,12.24,196536,0
2007-06-14,12.267,12.293,12.077,12.121,132715,0
2007-06-15,12.187,12.352,12.187,12.262,123388,0
2007-06-18,12.334,12.334,12.046,12.1,126170,0
2007-06-19,12.115,12.115,11.936,12.039,165936,0
2007-06-20,12.111,12.111,11.721,11.769,208972,0
2007-06-21,11.735,11.735,11.465,11.6,385223,0
2007-06-22,11.537,11.582,11.405,11.475,277868,0
2007-06-25,11.537,11.537,11.21,11.283,270175,0
2007-06-26,11.232,11.405,11.232,11.323,307160,0
2007-06-27,11.323,11.678,11.239,11.678,190812,0
2007-06-28,11.716,11.81,11.6,11.697,230735,0
2007-06-29,11.735,11.836,11.617,11.623,162337,0
2007-07-02,11.678,11.918,11.657,11.879,167734,0
2007-07-03,11.921,12.094,11.907,12.034,134349,0
2007-07-05,11.67,12.253,11.67,12.229,111771,0
2007-07-06,12.193,12.262,12.121,12.247,119298,0
2007-07-09,12.229,12.262,12.077,12.187,115858,0
2007-07-10,12.066,12.111,11.912,11.912,133531,0
2007-07-11,11.856,11.863,11.537,11.678,275576,0
2007-07-12,11.708,11.708,11.543,11.639,214538,0
2007-07-13,11.575,11.748,11.575,11.728,122242,0
2007-07-16,11.716,11.803,11.611,11.63,206843,0
2007-07-17,11.635,11.678,11.435,11.522,272957,0
2007-07-18,11.47,11.47,11.293,11.39,196536,0
2007-07-19,11.481,11.582,11.46,11.537,138280,0
2007-07-20,11.488,11.502,11.375,11.447,184424,0
2007-07-23,11.46,11.46,11.334,11.364,203572,0
2007-07-24,11.278,11.278,10.845,11.022,304052,0
2007-07-25,11.034,11.034,10.597,10.822,453127,0
2007-07-26,10.621,10.621,10.107,10.365,529719,0
2007-07-27,10.347,10.424,10.207,10.399,213716,0
2007-07-30,10.365,10.365,10.069,10.223,260685,0
2007-07-31,10.406,10.546,10.317,10.321,250376,0
2007-08-01,10.119,10.223,9.954,10.175,328105,0
2007-08-02,10.248,10.47,10.248,10.371,206026,0
2007-08-03,10.375,10.431,10.191,10.214,176736,0
2007-08-06,10.157,10.228,9.624,10.065,389639,0
2007-08-07,9.998,10.214,9.905,10.2,263791,0
2007-08-08,10.26,10.647,10.254,10.546,210118,0
2007-08-09,10.185,10.688,10.185,10.463,240392,0
2007-08-10,10.254,10.375,10.144,10.339,156444,0
2007-08-13,10.298,10.431,10.144,10.164,135497,0
2007-08-14,10.15,10.207,9.68,9.698,266902,0
2007-08-15,9.3484,9.728,9.1363,9.1971,470644,0
2007-08-16,8.9215,9.0683,8.2731,9.0446,837531,0
2007-08-17,9.2167,9.889,9.1971,9.882,427764,0
2007-08-20,9.974,10.214,9.776,10.185,230249,0
2007-08-21,10.138,10.59,10.125,10.526,234177,0
2007-08-22,10.491,10.729,10.491,10.621,299140,0
2007-08-23,10.658,10.707,10.567,10.64,165771,0
2007-08-24,10.633,10.67,10.582,10.658,108660,0
2007-08-27,11.149,11.201,10.762,10.959,1118505,0
2007-08-28,10.959,10.959,10.762,10.809,417126,0
2007-08-29,10.902,10.926,10.829,10.894,375725,0
2007-08-30,10.894,10.959,10.859,10.894,262488,0
2007-08-31,11.149,11.339,10.987,11.339,338410,0
2007-09-04,11.623,11.748,11.346,11.735,290145,0
2007-09-05,11.728,11.728,11.429,11.537,216177,0
2007-09-06,11.678,11.708,11.537,11.563,181809,0
2007-09-07,11.481,11.575,11.39,11.475,191952,0
2007-09-10,11.499,11.543,11.263,11.306,153497,0
2007-09-11,11.339,11.53,11.339,11.411,101626,0
2007-09-12,11.429,11.46,11.339,11.375,61694,0
2007-09-13,11.422,11.568,11.411,11.522,119787,0
2007-09-14,11.323,11.789,11.323,11.716,102280,0
2007-09-17,11.582,11.815,11.582,11.789,96062,0
2007-09-18,11.815,12.046,11.741,12.046,146297,0
2007-09-19,12.046,12.141,11.9,11.976,229269,0
2007-09-20,11.856,11.918,11.708,11.708,115367,0
2007-09-21,11.728,11.976,11.678,11.976,101626,0
2007-09-24,11.836,12.204,11.623,12.173,228100,0
2007-09-25,11.943,11.983,11.764,11.841,91478,0
2007-09-26,11.962,11.962,11.69,11.69,95242,0
2007-09-27,11.81,11.815,11.703,11.728,73311,0
2007-09-28,11.728,11.752,11.595,11.646,63329,0
2007-10-01,11.646,11.841,11.623,11.789,112194,0
2007-10-02,11.793,11.928,11.764,11.912,90660,0
2007-10-03,11.887,11.976,11.823,11.863,97536,0
2007-10-04,11.863,11.956,11.823,11.863,95404,0
2007-10-05,11.946,12.082,11.9,12.082,128457,0
2007-10-08,12.18,12.18,12.027,12.088,98350,0
2007-10-09,12.094,12.141,12.027,12.127,68407,0
2007-10-10,12.148,12.262,12.111,12.24,106860,0
2007-10-11,12.16,12.211,12.104,12.104,84599,0
2007-10-12,12.104,12.193,12.069,12.148,91639,0
2007-10-15,12.051,12.111,11.764,11.776,90004,0
2007-10-16,11.708,11.708,11.257,11.263,209629,0
2007-10-17,11.499,11.499,11.154,11.339,168471,0
2007-10-18,11.154,11.481,11.154,11.435,139097,0
2007-10-19,11.339,11.339,11.149,11.158,186554,0
2007-10-22,10.931,11.154,10.829,11.117,150063,0
2007-10-23,11.154,11.257,11.117,11.195,124693,0
2007-10-24,11.105,11.206,11.07,11.206,107844,0
2007-10-25,11.283,11.429,11.09,11.224,86731,0
2007-10-26,11.257,11.405,11.154,11.339,84276,0
2007-10-29,11.454,12.046,11.411,11.928,448549,0
2007-10-30,12.237,12.237,11.856,12.166,322873,0
2007-10-31,12.066,12.237,12.066,12.204,212242,0
2007-11-01,12.148,12.262,11.983,12.1,160045,0
2007-11-02,12.104,12.104,11.748,11.875,166918,0
2007-11-05,11.875,11.875,11.429,11.465,174774,0
2007-11-06,11.435,11.494,11.244,11.323,147770,0
2007-11-07,11.244,11.244,11.154,11.154,151536,0
2007-11-08,11.154,11.39,11.077,11.244,158896,0
2007-11-09,11.029,11.239,11.029,11.117,105876,0
2007-11-12,11.122,11.169,10.987,11.007,145808,0
2007-11-13,11.012,11.176,11.001,11.154,108491,0
2007-11-14,11.21,11.429,11.065,11.084,100152,0
2007-11-15,11.065,11.21,10.809,10.871,96555,0
2007-11-16,10.845,10.882,10.476,10.546,165936,0
2007-11-19,10.59,10.59,10.011,10.022,303889,0
2007-11-20,9.947,10.17,9.533,9.728,290316,0
2007-11-21,9.728,9.728,9.4224,9.545,308061,0
2007-11-23,9.545,9.656,9.4639,9.656,112424,0
2007-11-26,9.754,9.754,9.3124,9.3318,236079,0
2007-11-27,9.3124,9.368,9.1827,9.2898,230901,0
2007-11-28,9.4362,9.642,9.3181,9.642,261388,0
2007-11-29,9.63,9.839,9.4957,9.754,146951,0
2007-11-30,9.776,10.04,9.776,9.802,177394,0
2007-12-03,10.317,10.317,9.754,9.935,193753,0
2007-12-04,10.034,10.034,9.673,9.71,151061,0
2007-12-05,9.789,9.911,9.638,9.783,204634,0
2007-12-06,9.698,10.113,9.698,10.113,187076,0
2007-12-07,10.131,10.277,10.131,10.175,127478,0
2007-12-10,10.17,10.45,10.119,10.347,175752,0
2007-12-11,10.254,10.381,9.789,9.922,260886,0
2007-12-12,10.028,10.069,9.606,9.702,163641,0
2007-12-13,9.6,9.63,9.3446,9.447,242191,0
2007-12-14,9.4362,9.503,9.2098,9.2186,223538,0
2007-12-17,9.143,9.2186,8.9215,8.9215,249554,0
2007-12-18,8.976,9.0571,8.7998,8.9215,399781,0
2007-12-19,8.8913,8.9338,8.8064,8.8492,275740,0
2007-12-20,8.9891,9.754,8.8353,8.8988,479312,0
2007-12-21,9.4639,9.4698,9.1721,9.2167,526187,0
2007-12-24,9.3798,9.526,9.2622,9.516,228285,0
2007-12-26,10.332,10.332,9.3318,9.3938,416667,0
2007-12-27,9.2389,9.3249,9.1604,9.1768,457908,0
2007-12-28,9.1721,9.2253,8.8792,8.9891,591195,0
2007-12-31,9.1038,9.1181,8.867,8.8726,708342,0
2008-01-02,9.0138,10.438,8.909,9.368,494242,0
2008-01-03,9.624,9.624,9.4224,9.4639,450426,0
2008-01-04,9.3446,9.4293,9.1721,9.4224,307814,0
2008-01-07,9.4224,9.52,9.1487,9.4115,350550,0
2008-01-08,9.52,9.656,9.3446,9.4115,321036,0
2008-01-09,9.442,9.606,9.2583,9.545,331124,0
2008-01-10,9.769,9.769,9.1604,9.533,279771,0
2008-01-11,9.3858,9.503,9.2898,9.4056,151426,0
2008-01-14,9.769,9.769,9.3446,9.4164,196413,0
2008-01-15,9.2898,9.2968,9.1105,9.2772,233317,0
2008-01-16,9.2098,9.4056,9.2098,9.2332,169496,0
2008-01-17,9.3376,9.3376,9.1038,9.2167,177494,0
2008-01-18,9.2039,9.2583,8.8615,8.9571,259788,0
2008-01-22,8.4815,8.8615,7.9618,8.4079,1355402,0
2008-01-23,8.36,9.1557,8.3305,9.1238,344397,0
2008-01-24,9.2467,9.4957,9.2332,9.4957,266328,0
2008-01-25,9.882,9.962,9.668,9.722,307443,0
2008-01-28,9.93,10.069,9.816,10.069,245598,0
2008-01-29,10.164,10.381,10.081,10.304,223514,0
2008-01-30,10.18,10.431,10.175,10.317,179188,0
2008-01-31,10.298,10.693,10.095,10.64,193714,0
2008-02-01,10.576,11.055,10.576,11.055,249933,0
2008-02-04,10.894,10.894,10.602,10.822,188771,0
2008-02-05,10.513,10.676,10.387,10.524,204839,0
2008-02-06,10.45,10.533,10.241,10.254,186772,0
2008-02-07,10.081,10.228,10.022,10.095,236071,0
2008-02-08,9.917,10.065,9.862,9.947,239380,0
2008-02-11,9.85,9.894,9.569,9.624,243560,0
2008-02-12,9.575,9.905,9.575,9.71,168901,0
2008-02-13,9.875,9.922,9.624,9.769,130386,0
2008-02-14,9.656,9.722,9.2898,9.2898,197789,0
2008-02-15,9.1663,9.1663,8.9959,9.1604,268688,0
2008-02-19,9.2898,9.3124,9.0628,9.0683,226958,0
2008-02-20,8.9338,9.2039,8.9338,9.1363,198759,0
2008-02-21,9.1663,9.2693,9.0512,9.0742,104038,0
2008-02-22,9.0193,9.1363,8.9836,9.1363,119702,0
2008-02-25,9.0251,9.2622,8.9686,9.2622,337612,0
2008-02-26,9.3376,9.6,9.2622,9.447,228435,0
2008-02-27,9.4957,9.4957,9.3015,9.3484,214866,0
2008-02-28,9.3015,9.3987,9.0446,9.1105,165279,0
2008-02-29,9.1038,9.1663,8.9836,9.0628,181318,0
2008-03-03,9.0628,9.0628,8.8615,8.9535,240902,0
2008-03-04,8.5542,8.909,8.5542,8.8557,202712,0
2008-03-05,8.8131,8.8849,8.7084,8.7879,161350,0
2008-03-06,8.6234,8.6965,8.4328,8.4392,259508,0
2008-03-07,8.2498,8.4513,8.237,8.3305,246460,0
2008-03-10,8.3845,8.3845,8.1095,8.1817,328600,0
2008-03-11,8.8615,8.8615,8.2921,8.6344,266240,0
2008-03-12,8.5918,8.8849,8.4148,8.4148,193587,0
2008-03-13,8.1817,8.647,8.1817,8.6344,144823,0
2008-03-14,8.6287,8.6831,8.4026,8.4693,173464,0
2008-03-17,8.4269,8.7684,8.4269,8.6531,479894,0
2008-03-18,8.8492,9.0512,8.8131,9.0325,297190,0
2008-03-19,9.0742,9.1903,9.0628,9.0628,270346,0
2008-03-20,9.0193,9.3318,8.947,9.3181,267903,0
2008-03-24,9.747,9.839,9.533,9.796,350275,0
2008-03-25,9.816,10.018,9.717,10.004,217215,0
2008-03-26,10.381,10.381,9.868,9.962,194248,0
2008-03-27,10.011,10.011,9.783,9.783,110738,0
2008-03-28,9.776,9.789,9.613,9.617,141389,0
2008-03-31,9.776,9.776,9.6,9.661,125157,0
2008-04-01,9.692,10.185,9.692,10.175,180337,0
2008-04-02,10.18,10.387,10.18,10.233,204876,0
2008-04-03,10.113,10.304,9.974,10.241,133711,0
2008-04-04,10.298,10.688,10.284,10.64,136483,0
2008-04-07,10.735,10.735,10.387,10.406,197520,0
2008-04-08,10.228,10.417,10.207,10.321,168096,0
2008-04-09,10.304,10.304,10.081,10.175,170556,0
2008-04-10,10.113,10.157,10.034,10.088,68531,0
2008-04-11,9.839,9.974,9.839,9.905,95956,0
2008-04-14,9.845,9.845,9.581,9.581,166760,0
2008-04-15,9.581,9.642,9.2968,9.4115,195059,0
2008-04-16,9.551,9.935,9.533,9.93,127674,0
2008-04-17,9.93,10.18,9.905,10.17,122238,0
2008-04-18,10.207,10.332,10.138,10.175,174327,0
2008-04-21,10.081,10.119,9.942,10.047,95476,0
2008-04-22,10.034,10.095,9.942,10.069,117609,0
2008-04-23,10.075,10.277,10.075,10.248,103470,0
2008-04-24,10.233,10.431,10.233,10.417,106302,0
2008-04-25,10.539,10.621,10.47,10.539,102817,0
2008-04-28,10.621,10.707,10.524,10.681,167647,0
2008-04-29,10.693,10.762,10.61,10.756,137058,0
2008-04-30,10.773,10.859,10.506,10.506,162254,0
2008-05-01,10.567,10.841,10.539,10.768,125416,0
2008-05-02,10.787,10.909,10.787,10.841,128214,0
2008-05-05,10.803,11.001,10.768,10.931,137670,0
2008-05-06,10.835,10.976,10.787,10.945,99802,0
2008-05-07,10.994,10.994,10.621,10.621,157124,0
2008-05-08,10.621,10.663,10.518,10.616,111154,0
2008-05-09,10.506,10.647,10.506,10.561,93948,0
2008-05-12,10.561,10.762,10.561,10.743,103643,0
2008-05-13,10.621,10.714,10.571,10.688,88738,0
2008-05-14,10.663,11.09,10.663,10.714,112899,0
2008-05-15,10.724,10.916,10.707,10.882,91714,0
2008-05-16,10.959,11.001,10.877,10.959,111297,0
2008-05-19,11.084,11.454,11.022,11.339,453867,0
2008-05-20,11.293,11.352,11.183,11.352,258150,0
2008-05-21,11.339,11.422,11.141,11.169,240127,0
2008-05-22,11.232,11.298,11.164,11.216,94029,0
2008-05-23,11.429,11.429,11.149,11.306,181867,0
2008-05-27,11.317,11.46,11.216,11.216,296215,0
2008-05-28,11.232,11.334,11.128,11.154,237403,0
2008-05-29,11.149,11.216,11.029,11.034,221774,0
2008-05-30,11.117,11.183,11.062,11.176,148699,0
2008-06-02,11.164,11.293,11.128,11.257,132875,0
2008-06-03,11.283,11.334,11.201,11.328,102603,0
2008-06-04,11.27,11.323,11.206,11.21,134463,0
2008-06-05,11.283,11.411,11.278,11.411,132378,0
2008-06-06,11.313,11.422,11.313,11.364,113119,0
2008-06-09,11.429,11.63,11.306,11.334,387478,0
2008-06-10,11.383,11.383,11.105,11.257,243454,0
2008-06-11,11.141,11.141,10.539,10.576,323130,0
2008-06-12,10.633,10.67,10.022,10.095,466031,0
2008-06-13,10.571,10.693,10.26,10.626,303923,0
2008-06-16,10.714,10.803,10.633,10.768,144371,0
2008-06-17,10.787,10.787,10.61,10.658,168862,0
2008-06-18,10.597,10.616,10.317,10.45,211942,0
2008-06-19,10.353,10.444,10.267,10.365,112526,0
2008-06-20,10.175,10.277,10.107,10.185,124527,0
2008-06-23,10.18,10.292,9.991,9.991,180315,0
2008-06-24,9.845,9.962,9.728,9.769,195934,0
2008-06-25,9.839,10.075,9.839,10.022,188820,0
2008-06-26,9.808,9.9,9.789,9.816,106524,0
2008-06-27,9.789,9.816,9.649,9.71,190953,0
2008-06-30,9.63,9.668,9.3484,9.3484,197986,0
2008-07-01,9.3622,9.4519,9.1663,9.3858,323944,0
2008-07-02,9.3484,9.4224,9.1903,9.1971,177448,0
2008-07-03,9.1827,9.2332,9.1038,9.1105,220595,0
2008-07-07,9.1238,9.1971,8.7879,8.8557,280159,0
2008-07-08,8.7325,9.2253,8.5918,9.2167,239925,0
2008-07-09,9.2167,9.2898,8.976,9.0628,217336,0
2008-07-10,9.4698,9.4698,8.7325,8.8353,229154,0
2008-07-11,8.6702,8.7557,8.4513,8.6234,285271,0
2008-07-14,8.6702,8.7684,8.4209,8.4209,213388,0
2008-07-15,8.3721,8.3721,7.693,7.9446,479443,0
2008-07-16,7.9012,8.3425,7.6996,8.3358,360078,0
2008-07-17,8.4328,8.947,8.4328,8.947,303756,0
2008-07-18,8.8988,9.1038,8.7748,9.006,164505,0
2008-07-21,9.143,9.2622,9.0998,9.2167,164522,0
2008-07-22,9.1105,9.4224,9.0998,9.4164,166113,0
2008-07-23,9.4698,9.947,9.4698,9.833,284271,0
2008-07-24,9.765,9.868,9.3318,9.3376,178858,0
2008-07-25,9.4957,9.51,9.0571,9.0806,180730,0
2008-07-28,9.1903,9.373,8.7998,8.9686,219606,0
2008-07-29,8.9215,9.3484,8.8792,9.3181,171557,0
2008-07-30,9.4056,9.551,9.2186,9.551,234190,0
2008-07-31,9.3798,9.589,9.2898,9.52,140913,0
2008-08-01,9.539,9.545,9.3181,9.503,131558,0
2008-08-04,9.4362,9.558,9.3484,9.4698,108764,0
2008-08-05,9.575,9.747,9.551,9.722,110054,0
2008-08-06,9.717,9.889,9.642,9.857,96939,0
2008-08-07,9.68,9.741,9.52,9.526,121424,0
2008-08-08,9.545,9.747,9.545,9.702,128433,0
2008-08-11,9.698,10.022,9.668,9.935,217895,0
2008-08-12,9.894,9.954,9.673,9.702,100904,0
2008-08-13,9.575,9.606,9.373,9.4847,92087,0
2008-08-14,9.4224,9.783,9.3938,9.673,119119,0
2008-08-15,9.826,9.826,9.4778,9.533,117358,0
2008-08-18,9.503,9.595,9.3015,9.3181,130502,0
2008-08-19,9.2253,9.2332,9.006,9.0865,148843,0
2008-08-20,9.0742,9.0742,8.8988,9.0446,154792,0
2008-08-21,8.909,9.0446,8.909,8.9686,123496,0
2008-08-22,9.1238,9.1768,9.0446,9.0806,123513,0
2008-08-25,9.0683,9.0683,8.9156,8.9629,91185,0
2008-08-26,8.9043,9.0628,8.8726,8.9836,153920,0
2008-08-27,8.9156,9.143,8.8615,9.0998,97795,0
2008-08-28,9.1294,9.3987,9.1294,9.3938,87291,0
2008-08-29,9.3376,9.533,9.3376,9.52,79922,0
2008-09-02,9.673,9.808,9.581,9.638,148180,0
2008-09-03,9.595,9.638,9.4589,9.539,127835,0
2008-09-04,9.4698,9.613,9.3798,9.3938,122311,0
2008-09-05,9.3015,9.373,9.1105,9.3124,149404,0
2008-09-08,9.668,9.722,9.4589,9.617,134996,0
2008-09-09,9.52,9.668,9.2772,9.2898,154256,0
2008-09-10,9.3124,9.3622,9.2186,9.2583,167730,0
2008-09-11,9.0571,9.1181,8.9215,9.0571,119498,0
2008-09-12,8.9271,9.143,8.9271,9.0932,164760,0
2008-09-15,8.9215,8.9215,8.2731,8.28,314279,0
2008-09-16,8.1886,8.2193,7.6761,7.9989,525543,0
2008-09-17,7.7849,7.9263,7.6337,7.6867,419288,0
2008-09-18,7.7058,7.7306,7.1375,7.5468,623479,0
2008-09-19,8.5542,8.9836,8.1451,8.5542,391298,0
2008-09-22,8.4209,8.5862,8.3097,8.4328,261266,0
2008-09-23,8.3654,9.1604,7.8837,7.9446,317935,0
2008-09-24,8.0046,8.0173,7.6699,7.8406,284517,0
2008-09-25,7.8217,7.9989,7.7726,7.8155,203480,0
2008-09-26,7.4733,7.7679,7.3511,7.7679,302815,0
2008-09-29,7.4371,7.5223,6.8135,7.0031,336602,0
2008-09-30,6.96,7.7418,6.948,7.6633,252755,0
2008-10-01,7.6337,8.097,7.5223,8.0115,241565,0
2008-10-02,7.9131,7.9131,7.5223,7.565,185073,0
2008-10-03,7.9747,7.9747,7.1009,7.1193,329417,0
2008-10-06,6.7281,6.7281,5.4997,5.952,870144,0
2008-10-07,5.8969,6.0863,4.8337,4.9313,762401,0
2008-10-08,4.5953,4.6444,3.4954,4.4915,1558813,0
2008-10-09,4.5218,4.6687,3.6665,3.6911,656506,0
2008-10-10,3.0616,3.416,2.5972,3.2879,1018392,0
2008-10-13,3.6544,4.7175,3.6544,4.5953,616663,0
2008-10-14,4.8827,4.9802,4.3755,4.7117,566025,0
2008-10-15,4.5218,4.6384,4.2654,4.2835,310123,0
2008-10-16,4.2167,4.4303,3.7766,4.1492,381955,0
2008-10-17,3.8744,4.3998,3.8744,4.1919,320804,0
2008-10-20,4.1984,4.3998,4.0332,4.2591,306992,0
2008-10-21,4.1,4.2532,4.1,4.2223,244090,0
2008-10-22,4.2288,4.3389,3.9476,4.1066,313987,0
2008-10-23,4.0513,4.0694,3.7645,3.8618,339266,0
2008-10-24,3.422,3.8436,3.2695,3.63,354152,0
2008-10-27,3.4526,3.5566,3.2632,3.2695,255638,0
2008-10-28,3.3363,3.4954,3.0857,3.4954,347738,0
2008-10-29,3.41,3.8254,3.3853,3.6544,237059,0
2008-10-30,3.8744,3.8744,3.5014,3.5503,241140,0
2008-10-31,3.5566,3.8377,3.5383,3.8069,253163,0
2008-11-03,3.9232,4.2654,3.9232,4.1372,299329,0
2008-11-04,4.1861,4.3509,4.1372,4.3509,292112,0
2008-11-05,4.2288,4.4792,4.0209,4.082,429338,0
2008-11-06,4.0027,4.0694,3.8618,3.9416,354825,0
2008-11-07,3.9232,4.0332,3.7581,3.9111,272066,0
2008-11-10,4.0392,4.0513,3.6911,3.7337,331676,0
2008-11-11,3.7275,3.7275,3.5138,3.6544,236410,0
2008-11-12,3.5811,3.5811,3.0738,3.1043,332652,0
2008-11-13,3.1778,3.1778,2.7195,3.0677,430977,0
2008-11-14,2.9944,3.0494,2.7497,2.8108,226905,0
2008-11-17,2.7685,2.7804,2.4321,2.4321,331490,0
2008-11-18,2.3896,2.4446,2.1143,2.1814,543535,0
2008-11-19,2.0962,2.1386,1.827,1.8456,651719,0
2008-11-20,1.8456,1.8456,1.3322,1.5032,1005950,0
2008-11-21,1.4117,1.491,1.1001,1.3687,1019285,0
2008-11-24,1.5216,1.8212,1.4543,1.8212,927552,0
2008-11-25,1.9125,1.9678,1.7906,1.876,374778,0
2008-11-26,1.864,2.0105,1.8026,1.9614,547325,0
2008-11-28,2.1082,2.1386,1.986,2.1208,319946,0
2008-12-01,2.0472,2.1208,1.7965,1.8212,497075,0
2008-12-02,1.8147,1.9557,1.8147,1.8578,516277,0
2008-12-03,1.8393,2.0532,1.8212,2.0166,511555,0
2008-12-04,2.255,2.2858,1.8456,1.9433,476377,0
2008-12-05,1.8945,2.0105,1.876,1.986,432360,0
2008-12-08,2.0472,2.206,2.0166,2.1326,397334,0
2008-12-09,2.1814,2.1814,2.0532,2.1386,376404,0
2008-12-10,2.1208,2.2,2.0775,2.1326,300696,0
2008-12-11,2.0962,2.1143,1.7906,1.8332,322083,0
2008-12-12,1.8026,1.9125,1.7414,1.9125,423660,0
2008-12-15,1.9493,1.9493,1.7906,1.8699,410523,0
2008-12-16,1.8456,2.0718,1.8026,2.0226,528646,0
2008-12-17,1.9984,2.359,1.9614,2.3282,497852,0
2008-12-18,2.261,2.2858,2.0289,2.0351,490741,0
2008-12-19,1.992,2.1265,1.9311,2.0532,617160,0
2008-12-22,2.0105,2.0836,1.8699,1.986,436230,0
2008-12-23,1.9799,2.0718,1.9799,1.992,410734,0
2008-12-24,1.992,2.1208,1.986,2.0962,409259,0
2008-12-26,2.0593,2.1814,2.0472,2.1511,267367,0
2008-12-29,2.1693,2.2242,2.041,2.0718,629988,0
2008-12-30,2.0836,2.1386,2.0166,2.1082,551562,0
2008-12-31,2.0962,2.3282,2.0775,2.3222,750756,0
2009-01-02,2.3222,2.5484,2.3161,2.4995,530039,0
2009-01-05,2.4995,2.5301,2.4446,2.4931,508458,0
2009-01-06,2.4931,2.6826,2.4749,2.6521,527924,0
2009-01-07,2.603,2.6155,2.5053,2.5603,425080,0
2009-01-08,2.4568,2.4931,2.3831,2.4749,536884,0
2009-01-09,2.4504,2.4626,2.3649,2.3649,442240,0
2009-01-12,2.3468,2.3468,2.2,2.2858,546302,0
2009-01-13,2.2242,2.2917,2.1386,2.2917,673376,0
2009-01-14,2.206,2.2488,2.0593,2.1449,497970,0
2009-01-15,2.0962,2.1693,1.9125,2.1022,356816,0
2009-01-16,2.1757,2.212,2.0532,2.2,308854,0
2009-01-20,2.1633,2.1814,2.0226,2.0901,762169,0
2009-01-21,2.0962,2.2,1.9739,2.1937,343965,0
2009-01-22,2.1143,2.2184,2.0532,2.1143,225619,0
2009-01-23,2.0472,2.2366,2.0226,2.1208,344831,0
2009-01-26,2.1386,2.2,2.0836,2.1143,229513,0
2009-01-27,2.1326,2.2917,2.1326,2.2488,358242,0
2009-01-28,2.2917,2.3769,2.261,2.3404,307124,0
2009-01-29,2.3099,2.3769,2.261,2.2977,212380,0
2009-01-30,2.3036,2.3343,2.2,2.2731,209003,0
2009-02-02,2.2305,2.2305,2.1511,2.1877,188398,0
2009-02-03,2.2,2.2977,2.1814,2.2792,267360,0
2009-02-04,2.3222,2.4077,2.2,2.2,256067,0
2009-02-05,2.1937,2.206,2.0657,2.0836,279713,0
2009-02-06,2.0836,2.2426,2.0836,2.212,252782,0
2009-02-09,2.2305,2.3526,2.1877,2.3526,317844,0
2009-02-10,2.2917,2.3831,2.1633,2.206,284430,0
2009-02-11,2.212,2.255,2.1573,2.2426,288561,0
2009-02-12,2.1877,2.1877,2.0775,2.1573,286340,0
2009-02-13,2.0962,2.1449,1.9614,2.0718,174994,0
2009-02-17,1.9614,1.9614,1.7721,1.7721,350908,0
2009-02-18,1.7784,1.7784,1.5949,1.6377,325108,0
2009-02-19,1.6563,1.7537,1.5277,1.5338,277075,0
2009-02-20,1.4117,1.5157,1.3751,1.4971,661732,0
2009-02-23,1.5032,1.5522,1.4055,1.43,447029,0
2009-02-24,1.4177,1.5277,1.3139,1.4971,399268,0
2009-02-25,1.4423,1.546,1.4055,1.4543,290548,0
2009-02-26,1.5398,1.5763,1.4664,1.4971,293553,0
2009-02-27,1.4971,1.5032,1.4117,1.4788,293776,0
2009-03-02,1.387,1.4055,1.2221,1.2345,369683,0
2009-03-03,1.2281,1.2649,1.0937,1.1001,527934,0
2009-03-04,1.1122,1.2221,1.1122,1.1856,286020,0
2009-03-05,1.1856,1.1856,1.0082,1.0387,490293,0
2009-03-06,1.0387,1.0571,0.929,1.0082,369631,0
2009-03-09,1.0022,1.0571,0.9534,0.9716,310905,0
2009-03-10,1.0082,1.1305,1.0022,1.1001,471898,0
2009-03-11,1.0754,1.1792,1.0693,1.1429,330315,0
2009-03-12,1.1429,1.2587,1.0878,1.2529,361061,0
2009-03-13,1.271,1.2832,1.2161,1.277,297097,0
2009-03-16,1.2957,1.3076,1.2221,1.2221,294048,0
2009-03-17,1.2039,1.2466,1.161,1.2405,215039,0
2009-03-18,1.2405,1.3504,1.1918,1.3504,280980,0
2009-03-19,1.3995,1.4237,1.2832,1.2893,226668,0
2009-03-20,1.3263,1.3263,1.1551,1.1551,280772,0
2009-03-23,1.1918,1.3444,1.1856,1.3263,320486,0
2009-03-24,1.271,1.3504,1.2529,1.2587,314792,0
2009-03-25,1.277,1.3263,1.1489,1.2345,256145,0
2009-03-26,1.2832,1.3382,1.2345,1.2957,246712,0
2009-03-27,1.2832,1.3263,1.2587,1.2587,191972,0
2009-03-30,1.21,1.21,1.1489,1.1792,151696,0
2009-03-31,1.21,1.2466,1.161,1.2281,478448,0
2009-04-01,1.1918,1.3198,1.1918,1.271,397360,0
2009-04-02,1.3198,1.4237,1.3076,1.3995,538811,0
2009-04-03,1.4177,1.5826,1.3812,1.5763,406415,0
2009-04-06,1.5338,1.6193,1.5032,1.5888,236368,0
2009-04-07,1.5826,1.5826,1.436,1.4423,166175,0
2009-04-08,1.436,1.5888,1.436,1.5888,260456,0
2009-04-09,1.6437,1.7906,1.5826,1.7537,324851,0
2009-04-13,1.7841,1.827,1.699,1.8212,233944,0
2009-04-14,1.7906,1.7906,1.662,1.662,210484,0
2009-04-15,1.6499,1.8332,1.6499,1.7965,362943,0
2009-04-16,1.8147,2.0532,1.7479,1.9614,517942,0
2009-04-17,1.9984,2.0718,1.9067,1.9799,338593,0
2009-04-20,1.8882,1.8882,1.7479,1.7479,440810,0
2009-04-21,1.7172,1.8945,1.6377,1.8821,260628,0
2009-04-22,1.876,1.9614,1.8212,1.8882,298100,0
2009-04-23,1.8821,2.0351,1.876,2.0351,230910,0
2009-04-24,2.0775,2.1693,2.0166,2.1386,279505,0
2009-04-27,2.1265,2.1265,1.9557,1.986,253225,0
2009-04-28,1.9799,2.0289,1.9372,1.9984,183427,0
2009-04-29,1.986,2.1814,1.986,2.1265,217962,0
2009-04-30,2.1877,2.2242,2.1143,2.1814,221505,0
2009-05-01,2.1449,2.1511,2.0775,2.1208,149927,0
2009-05-04,2.1082,2.2671,2.1082,2.261,265083,0
2009-05-05,2.2858,2.3161,2.212,2.3036,342455,0
2009-05-06,2.3036,2.3526,2.2184,2.3222,222720,0
2009-05-07,2.3468,2.371,2.2,2.206,310063,0
2009-05-08,2.2184,2.3956,2.2184,2.3526,313863,0
2009-05-11,2.4446,2.5972,2.3831,2.542,1076329,0
2009-05-12,2.5543,2.5972,2.3526,2.4872,477776,0
2009-05-13,2.3649,2.4198,2.2917,2.3343,389990,0
2009-05-14,2.2977,2.3222,2.2242,2.255,261684,0
2009-05-15,2.2917,2.2917,2.1693,2.1877,230125,0
2009-05-18,2.212,2.4689,2.1693,2.4137,531482,0
2009-05-19,2.4381,2.4626,2.3036,2.3222,416195,0
2009-05-20,2.3282,2.4381,2.2488,2.2671,232541,0
2009-05-21,2.2305,2.2671,2.1814,2.2184,227125,0
2009-05-22,2.1877,2.2858,2.1877,2.2792,127259,0
2009-05-26,2.2488,2.4077,2.2184,2.3956,219116,0
2009-05-27,2.4137,2.4321,2.3036,2.4077,312922,0
2009-05-28,2.4261,2.4261,2.3099,2.3956,260775,0
2009-05-29,2.3956,2.4381,2.359,2.4261,168581,0
2009-06-01,2.4446,2.6095,2.4446,2.542,586920,0
2009-06-02,2.5484,2.7439,2.4995,2.6889,321884,0
2009-06-03,2.5848,2.6641,2.5053,2.5484,449569,0
2009-06-04,2.5789,2.7195,2.5789,2.6764,359149,0
2009-06-05,2.7009,2.8354,2.6641,2.7314,397882,0
2009-06-08,2.7254,2.7497,2.6399,2.7254,216985,0
2009-06-09,2.7195,2.7561,2.7195,2.7561,183877,0
2009-06-10,2.7561,2.7989,2.6521,2.7744,366920,0
2009-06-11,2.7685,2.8047,2.6826,2.7377,392256,0
2009-06-12,2.7314,2.7497,2.6217,2.6521,347204,0
2009-06-15,2.5667,2.5667,2.5236,2.5484,365888,0
2009-06-16,2.5972,2.6217,2.4872,2.5667,296900,0
2009-06-17,2.5603,2.5724,2.4446,2.536,214162,0
2009-06-18,2.5236,2.5236,2.4261,2.4321,137290,0
2009-06-19,2.5177,2.591,2.4568,2.5543,398543,0
2009-06-22,2.4931,2.4931,2.2242,2.2731,630846,0
2009-06-23,2.2731,2.3282,2.2,2.2,230183,0
2009-06-24,2.255,2.4014,2.2305,2.3161,382704,0
2009-06-25,2.3282,2.3956,2.2977,2.359,179343,0
2009-06-26,2.3649,2.4137,2.3343,2.4077,145487,0
2009-06-29,2.4137,2.4689,2.4014,2.4689,107500,0
2009-06-30,2.4872,2.4995,2.4198,2.4689,132077,0
2009-07-01,2.4689,2.5543,2.4626,2.542,234394,0
2009-07-02,2.5053,2.5236,2.4381,2.4995,234970,0
2009-07-06,2.4626,2.4749,2.4321,2.4504,295922,0
2009-07-07,2.4446,2.4749,2.3526,2.3831,145693,0
2009-07-08,2.3526,2.359,2.2,2.255,270772,0
2009-07-09,2.3036,2.3036,2.2305,2.2426,82671,0
2009-07-10,2.2488,2.2731,2.1511,2.212,309004,0
2009-07-13,2.255,2.261,2.206,2.261,146292,0
2009-07-14,2.2671,2.3282,2.255,2.3222,143063,0
2009-07-15,2.3831,2.4749,2.371,2.4626,275200,0
2009-07-16,2.4995,2.6276,2.4504,2.5848,289722,0
2009-07-17,2.6155,2.6155,2.5053,2.5724,291549,0
2009-07-20,2.5972,2.603,2.5177,2.5603,163716,0
2009-07-21,2.5301,2.6337,2.481,2.5724,204844,0
2009-07-22,2.5667,2.603,2.5177,2.5972,94274,0
2009-07-23,2.6155,2.7009,2.603,2.6399,180656,0
2009-07-24,2.6459,2.6889,2.6095,2.6706,147189,0
2009-07-27,2.7071,2.7377,2.6583,2.7254,140455,0
2009-07-28,2.7314,2.7377,2.6889,2.7377,127308,0
2009-07-29,2.7195,2.7314,2.6459,2.6764,146773,0
2009-07-30,2.7009,2.7864,2.6948,2.7561,310131,0
2009-07-31,2.7685,2.7989,2.7377,2.7927,221488,0
2009-08-03,3.2204,3.2572,2.8904,3.0857,1134587,0
2009-08-04,3.1349,3.416,3.0922,3.2204,900282,0
2009-08-05,3.5014,3.5014,3.2387,3.3121,617148,0
2009-08-06,3.3609,3.4771,3.3121,3.3609,514592,0
2009-08-07,3.6604,3.6604,3.4588,3.5442,722170,0
2009-08-10,3.6237,3.8009,3.5933,3.7275,485533,0
2009-08-11,3.8254,3.8254,3.4709,3.5872,675147,0
2009-08-12,3.5872,3.6969,3.526,3.5319,271157,0
2009-08-13,3.5442,3.5872,3.422,3.4709,306401,0
2009-08-14,3.4894,3.4894,3.2144,3.2753,631841,0
2009-08-17,3.1778,3.1778,3.0432,3.0922,437008,0
2009-08-18,3.1471,3.1593,3.0247,3.1043,372097,0
2009-08-19,3.08,3.0981,3.0247,3.0738,141615,0
2009-08-20,3.0553,3.1534,3.0189,3.1534,261629,0
2009-08-21,3.2263,3.3305,3.1839,3.2023,403073,0
2009-08-24,3.1899,3.3549,3.1839,3.2204,270437,0
2009-08-25,3.2387,3.3056,3.2263,3.3001,223390,0
2009-08-26,3.3001,3.3305,3.2753,3.3305,168725,0
2009-08-27,3.3121,3.3673,3.2263,3.3488,207258,0
2009-08-28,3.3609,3.3917,3.3184,3.3794,258045,0
2009-08-31,3.3853,3.3853,3.3121,3.3427,243426,0
2009-09-01,3.2753,3.3609,3.1956,3.1956,249291,0
2009-09-02,3.1593,3.1654,3.0553,3.0616,230753,0
2009-09-03,3.1103,3.1103,3.0677,3.1103,201892,0
2009-09-04,3.0981,3.1411,3.0738,3.1411,97853,0
2009-09-08,3.1471,3.2328,3.1471,3.2204,222220,0
2009-09-09,3.2204,3.3427,3.2204,3.3305,269873,0
2009-09-10,3.5442,3.5442,3.3305,3.4342,252144,0
2009-09-11,3.4709,3.5076,3.422,3.4404,331451,0
2009-09-14,3.6481,3.6481,3.3001,3.52,236880,0
2009-09-15,3.5442,3.6665,3.52,3.6357,362102,0
2009-09-16,3.6604,3.8193,3.6604,3.8069,402308,0
2009-09-17,3.8193,3.9232,3.7766,3.8254,376989,0
2009-09-18,3.8562,3.8684,3.7888,3.8315,330652,0
2009-09-21,3.7398,3.7702,3.63,3.7398,202601,0
2009-09-22,3.7581,3.7946,3.7398,3.7645,233672,0
2009-09-23,3.7645,3.8436,3.7337,3.7337,279879,0
2009-09-24,3.7275,3.7337,3.5138,3.5627,386101,0
2009-09-25,3.526,3.5749,3.4404,3.5076,331365,0
2009-09-28,3.5138,3.6237,3.5076,3.6237,314158,0
2009-09-29,3.6481,3.6604,3.5503,3.6177,252420,0
2009-09-30,3.9169,3.9169,3.5442,3.5933,190366,0
2009-10-01,3.5749,3.5872,3.4466,3.4466,341536,0
2009-10-02,3.3609,3.4709,3.2817,3.3794,366469,0
2009-10-05,3.3853,3.483,3.3853,3.4526,201019,0
2009-10-06,3.483,3.5749,3.4466,3.526,322995,0
2009-10-07,3.4954,3.5566,3.4404,3.4649,246053,0
2009-10-08,3.52,3.5933,3.5014,3.5566,210531,0
2009-10-09,3.5383,3.6052,3.52,3.5995,161102,0
2009-10-12,3.6177,3.6481,3.5442,3.5442,128317,0
2009-10-13,3.52,3.5319,3.4526,3.526,137439,0
2009-10-14,3.5872,3.6177,3.5442,3.5749,389848,0
2009-10-15,3.52,3.5872,3.52,3.5811,300844,0
2009-10-16,3.5503,3.5503,3.483,3.52,207121,0
2009-10-19,3.5319,3.5686,3.52,3.5566,174767,0
2009-10-20,3.5566,3.5566,3.4466,3.483,156318,0
2009-10-21,3.483,3.5749,3.4035,3.422,131202,0
2009-10-22,3.3917,3.5076,3.3673,3.4954,235639,0
2009-10-23,3.52,3.52,3.4404,3.4404,192311,0
2009-10-26,3.4466,3.5383,3.3975,3.4404,258634,0
2009-10-27,3.4281,3.4466,3.3488,3.3673,203719,0
2009-10-28,3.3305,3.3917,3.0981,3.0981,445143,0
2009-10-29,3.1778,3.2632,3.1654,3.2387,340731,0
2009-10-30,3.2451,3.2451,3.0981,3.1593,371872,0
2009-11-02,3.1715,3.2695,3.0309,3.1349,417186,0
2009-11-03,3.0922,3.1715,3.08,3.1715,193438,0
2009-11-04,3.2263,3.2263,3.0857,3.0922,236353,0
2009-11-05,3.1103,3.1715,3.0922,3.1534,165014,0
2009-11-06,3.1229,3.1593,3.0857,3.1229,153185,0
2009-11-09,3.1778,3.2695,3.1349,3.2632,379722,0
2009-11-10,3.2328,3.2936,3.1654,3.2204,238400,0
2009-11-11,3.2387,3.3184,3.2387,3.3184,172432,0
2009-11-12,3.2936,3.3305,3.2695,3.2879,195191,0
2009-11-13,3.3184,3.3363,3.2817,3.3243,225539,0
2009-11-16,3.3305,3.4466,3.3305,3.416,261881,0
2009-11-17,3.416,3.4404,3.373,3.373,217445,0
2009-11-18,3.3488,3.4404,3.3488,3.4404,213299,0
2009-11-19,3.422,3.422,3.3363,3.3609,264895,0
2009-11-20,3.3121,3.3673,3.3121,3.3609,151500,0
2009-11-23,3.4035,3.4771,3.3609,3.3853,301528,0
2009-11-24,3.3853,3.3853,3.3305,3.3488,205324,0
2009-11-25,3.373,3.3853,3.3363,3.3549,174013,0
2009-11-27,3.3305,3.3305,3.2204,3.2572,137004,0
2009-11-30,3.2328,3.3673,3.2263,3.3549,278357,0
2009-12-01,3.373,3.4281,3.3609,3.416,313487,0
2009-12-02,3.4404,3.4954,3.416,3.4954,289463,0
2009-12-03,3.5319,3.5686,3.4526,3.4588,255144,0
2009-12-04,3.5383,3.6052,3.4771,3.5566,360989,0
2009-12-07,3.526,3.5627,3.4771,3.5014,308251,0
2009-12-08,3.4035,3.4771,3.4035,3.4466,199019,0
2009-12-09,3.4709,3.4709,3.4035,3.4526,142601,0
2009-12-10,3.5138,3.5138,3.4035,3.416,226168,0
2009-12-11,3.4466,3.4709,3.4281,3.4526,158271,0
2009-12-14,3.4709,3.5383,3.4342,3.5383,212349,0
2009-12-15,3.4954,3.526,3.4649,3.5076,181103,0
2009-12-16,3.5076,3.5627,3.5076,3.5319,232536,0
2009-12-17,3.5383,3.5383,3.4771,3.52,165913,0
2009-12-18,3.5319,3.5627,3.4954,3.5566,331750,0
2009-12-21,3.5749,3.63,3.5503,3.6237,162543,0
2009-12-22,3.6237,3.6665,3.6237,3.6665,303516,0
2009-12-23,3.6422,3.7154,3.6357,3.6911,752232,0
2009-12-24,3.6911,3.7521,3.6911,3.7521,315806,0
2009-12-28,3.7645,3.8436,3.7398,3.7461,644466,0
2009-12-29,3.7645,3.8069,3.6969,3.7461,775463,0
2009-12-30,3.7032,3.7826,3.7032,3.7826,606051,0
2009-12-31,3.7888,3.8132,3.7094,3.7094,482694,0
2010-01-04,3.7521,3.7826,3.6969,3.7398,572045,0
2010-01-05,3.7766,3.7766,3.6911,3.7581,442875,0
2010-01-06,3.7275,3.7645,3.7275,3.7275,397284,0
2010-01-07,3.7094,3.8193,3.6848,3.7946,539492,0
2010-01-08,3.7826,3.8132,3.7461,3.8132,385721,0
2010-01-11,3.7888,3.8254,3.7581,3.8132,354404,0
2010-01-12,3.7581,3.7826,3.7154,3.7521,569305,0
2010-01-13,3.7581,3.7826,3.7275,3.7702,416219,0
2010-01-14,3.7645,3.7946,3.7521,3.7888,452489,0
2010-01-15,3.8009,3.8009,3.7398,3.7826,365251,0
2010-01-19,3.7521,3.8436,3.7521,3.8132,512011,0
2010-01-20,3.7888,3.8069,3.7581,3.8069,420983,0
2010-01-21,3.7702,3.8132,3.6725,3.6725,597792,0
2010-01-22,3.6481,3.6665,3.5319,3.5383,776414,0
2010-01-25,3.5933,3.5933,3.4466,3.5076,512678,0
2010-01-26,3.4588,3.5319,3.4588,3.4588,415772,0
2010-01-27,3.4649,3.4894,3.3975,3.4894,475595,0
2010-01-28,3.4771,3.5138,3.416,3.4649,294273,0
2010-01-29,3.4588,3.5319,3.4035,3.4342,270111,0
2010-02-01,3.5014,3.5383,3.4709,3.5138,503953,0
2010-02-02,3.52,3.6177,3.5014,3.6116,657922,0
2010-02-03,3.6052,3.6177,3.5566,3.5749,397142,0
2010-02-04,3.52,3.5811,3.422,3.422,566197,0
2010-02-05,3.416,3.4771,3.2753,3.4281,1062633,0
2010-02-08,3.4342,3.4649,3.3673,3.373,611244,0
2010-02-09,3.4342,3.4342,3.3243,3.3975,675663,0
2010-02-10,3.3853,3.4281,3.2572,3.3794,444050,0
2010-02-11,3.3794,3.4466,3.3184,3.4281,403746,0
2010-02-12,3.4281,3.4588,3.3549,3.4526,392726,0
2010-02-16,3.526,3.5627,3.483,3.5566,603222,0
2010-02-17,3.5811,3.6422,3.5811,3.6357,447854,0
2010-02-18,3.6052,3.6911,3.6052,3.6787,341132,0
2010-02-19,3.6357,3.7154,3.6357,3.6787,366930,0
2010-02-22,3.6848,3.7275,3.6848,3.7094,344872,0
2010-02-23,3.6725,3.7154,3.6422,3.6787,425376,0
2010-02-24,3.7032,3.7275,3.6665,3.7032,302025,0
2010-02-25,3.6665,3.7275,3.6357,3.7275,271239,0
2010-02-26,3.7214,3.8132,3.7094,3.7946,761697,0
2010-03-01,3.7826,3.8436,3.7826,3.8132,404534,0
2010-03-02,3.8069,3.8744,3.8069,3.8377,488849,0
2010-03-03,3.8193,3.8377,3.7826,3.8193,660689,0
2010-03-04,3.8009,3.8254,3.7766,3.8069,522195,0
2010-03-05,3.7702,3.9416,3.7702,3.9232,526349,0
2010-03-08,3.9476,4.027,3.9352,4.0027,835488,0
2010-03-09,3.9784,4.0694,3.9416,4.027,505760,0
2010-03-10,4.015,4.0641,3.9904,4.0641,579059,0
2010-03-11,4.0577,4.0882,4.0209,4.0882,662830,0
2010-03-12,4.1372,4.1861,4.1066,4.1736,920846,0
2010-03-15,4.1736,4.1919,4.1188,4.1678,914037,0
2010-03-16,4.1678,4.2473,4.1615,4.2473,790816,0
2010-03-17,4.2777,4.4426,4.2654,4.4183,1981175,0
2010-03-18,4.3755,4.5342,4.3755,4.4915,1635030,0
2010-03-19,4.4671,4.4671,4.2897,4.3447,932181,0
2010-03-22,4.3389,4.3571,4.2041,4.3509,700932,0
2010-03-23,4.3631,4.3813,4.2897,4.3631,734104,0
2010-03-24,4.3389,4.3936,4.3144,4.3326,692977,0
2010-03-25,4.388,4.5037,4.3631,4.4183,1032892,0
2010-03-26,4.4978,4.516,4.4061,4.4855,905131,0
2010-03-29,4.4915,4.4915,4.3998,4.4241,579638,0
2010-03-30,4.4241,4.4368,4.3509,4.3813,448873,0
2010-03-31,4.3571,4.3755,4.3083,4.3571,651750,0
2010-04-01,4.3692,4.4061,4.3264,4.3447,414744,0
2010-04-05,4.4061,4.4671,4.3692,4.4183,531876,0
2010-04-06,4.4061,4.5775,4.4061,4.5342,835152,0
2010-04-07,4.5098,4.6139,4.5098,4.5589,1077579,0
2010-04-08,4.5342,4.5403,4.4915,4.5283,687221,0
2010-04-09,4.5403,4.5895,4.5403,4.5648,687915,0
2010-04-12,4.6503,4.6749,4.5648,4.5775,459943,0
2010-04-13,4.5648,4.6808,4.5469,4.6749,997467,0
2010-04-14,4.6565,4.7602,4.6565,4.7359,866572,0
2010-04-15,4.6749,4.7543,4.6503,4.6503,1027355,0
2010-04-16,4.6076,4.6261,4.4548,4.473,1239877,0
2010-04-19,4.4426,4.473,4.3631,4.4183,951930,0
2010-04-20,4.4303,4.5218,4.4303,4.4978,645862,0
2010-04-21,4.4978,4.6139,4.4978,4.6013,626153,0
2010-04-22,4.5342,4.6808,4.5218,4.6749,456216,0
2010-04-23,4.6742,4.78,4.6431,4.7611,707570,0
2010-04-26,4.742,4.8766,4.742,4.8214,726706,0
2010-04-27,4.7297,4.8214,4.6384,4.6384,701743,0
2010-04-28,4.6623,4.7359,4.6139,4.632,712298,0
2010-04-29,4.6565,4.8031,4.6565,4.7908,807664,0
2010-04-30,4.8031,4.8521,4.6444,4.6687,672005,0
2010-05-03,4.6687,4.8153,4.6687,4.7851,737037,0
2010-05-04,4.7175,4.7664,4.6503,4.6931,884604,0
2010-05-05,4.5953,4.6261,4.3144,4.4978,1555876,0
2010-05-06,4.4607,4.5283,1.8026,4.1861,1979778,0
2010-05-07,4.2346,4.3447,4.0392,4.143,1889787,0
2010-05-10,4.3144,4.516,4.3144,4.4915,1335286,0
2010-05-11,4.4671,4.5775,4.3813,4.5037,667561,0
2010-05-12,4.4855,4.6013,4.4855,4.5775,638168,0
2010-05-13,4.5775,4.6196,4.5218,4.5218,430342,0
2010-05-14,4.4183,4.4303,4.2777,4.3692,810186,0
2010-05-17,4.3571,4.4671,4.2473,4.3571,971895,0
2010-05-18,4.4061,4.4488,4.2167,4.2532,698540,0
2010-05-19,4.2103,4.2777,4.027,4.143,939544,0
2010-05-20,4.015,4.0392,3.8009,3.8744,1516723,0
2010-05-21,3.7645,4.0641,3.6787,4.0641,1269512,0
2010-05-24,4.0513,4.1306,3.9416,3.9416,543560,0
2010-05-25,3.8496,3.9539,3.6357,3.9292,966811,0
2010-05-26,3.9597,4.0577,3.8684,3.9111,656858,0
2010-05-27,4.0392,4.1861,3.9841,4.1492,857782,0
2010-05-28,4.1861,4.1861,4.1,4.1553,453632,0
2010-06-01,4.0577,4.1372,4.0332,4.0392,513094,0
2010-06-02,4.015,4.1249,3.9597,4.1188,453246,0
2010-06-03,4.143,4.1615,4.0577,4.143,560635,0
2010-06-04,4.0943,4.1,3.8562,3.8744,889020,0
2010-06-07,3.8744,3.9416,3.7888,3.7888,758479,0
2010-06-08,3.7521,3.8804,3.7214,3.8744,941664,0
2010-06-09,3.9047,4.0392,3.8867,3.9047,682305,0
2010-06-10,3.9841,4.1188,3.9597,4.1188,605953,0
2010-06-11,3.9963,4.2041,3.9963,4.2041,520009,0
2010-06-14,4.2288,4.2897,4.2223,4.2654,577490,0
2010-06-15,4.3204,4.3631,4.2288,4.3631,648584,0
2010-06-16,4.296,4.3447,4.2835,4.3264,586682,0
2010-06-17,4.3264,4.3326,4.2591,4.3018,390012,0
2010-06-18,4.296,4.3326,4.2712,4.2777,504791,0
2010-06-21,4.3389,4.3692,4.2223,4.2288,1081914,0
2010-06-22,4.2473,4.2835,4.1,4.1249,842974,0
2010-06-23,4.1,4.1492,4.015,4.0882,409859,0
2010-06-24,4.0392,4.1125,3.9904,4.0086,855189,0
2010-06-25,4.0332,4.1553,3.9963,4.1249,553950,0
2010-06-28,4.1125,4.143,4.082,4.0943,382444,0
2010-06-29,3.9841,4.0209,3.9047,3.9169,628020,0
2010-06-30,3.9462,4.0097,3.864,3.8702,652161,0
2010-07-01,3.8315,3.8927,3.7398,3.8562,869315,0
2010-07-02,3.8132,3.8804,3.7581,3.7702,712248,0
2010-07-06,3.8132,3.8562,3.6237,3.6544,1130840,0
2010-07-07,3.6237,3.8867,3.6237,3.8867,659230,0
2010-07-08,3.8988,3.9416,3.8436,3.9292,697001,0
2010-07-09,3.8988,4.027,3.8988,4.027,491718,0
2010-07-12,4.027,4.0577,3.9784,4.0209,422154,0
2010-07-13,4.0641,4.1553,4.0454,4.1249,899365,0
2010-07-14,4.0882,4.1553,4.0209,4.076,665761,0
2010-07-15,4.0882,4.0943,3.9904,4.0577,714789,0
2010-07-16,4.027,4.027,3.9047,3.9047,725414,0
2010-07-19,3.8927,3.9841,3.8496,3.9597,588951,0
2010-07-20,3.8867,4.0577,3.8496,4.0577,554029,0
2010-07-21,4.0694,4.0882,3.9352,3.9476,646863,0
2010-07-22,3.966,4.1188,3.966,4.1,906467,0
2010-07-23,4.0882,4.1492,4.0209,4.1492,907409,0
2010-07-26,4.1249,4.2777,4.1249,4.2777,773073,0
2010-07-27,4.296,4.3326,4.1984,4.2591,782378,0
2010-07-28,4.2346,4.3018,4.2346,4.2532,687029,0
2010-07-29,4.2654,4.3018,4.143,4.2167,572801,0
2010-07-30,4.143,4.2777,4.143,4.2591,500039,0
2010-08-02,4.3018,4.4426,4.3018,4.4368,1038769,0
2010-08-03,4.4061,4.4368,4.3755,4.3755,1042128,0
2010-08-04,4.3998,4.4303,4.3936,4.4119,676460,0
2010-08-05,4.3998,4.4303,4.3447,4.3755,771218,0
2010-08-06,4.296,4.388,4.2897,4.388,533199,0
2010-08-09,4.3813,4.4368,4.3692,4.4061,696310,0
2010-08-10,4.388,4.4119,4.296,4.3692,536114,0
2010-08-11,4.2473,4.3144,4.1919,4.1984,795897,0
2010-08-12,4.1736,4.2103,4.1372,4.1492,559044,0
2010-08-13,4.1249,4.2041,4.1249,4.1796,452257,0
2010-08-16,4.1678,4.2167,4.1372,4.1796,524925,0
2010-08-17,4.1984,4.3018,4.1615,4.2654,780783,0
2010-08-18,4.2532,4.3204,4.2346,4.3083,554279,0
2010-08-19,4.296,4.296,4.1492,4.1736,830403,0
2010-08-20,4.1553,4.1678,4.1,4.1492,461409,0
2010-08-23,4.1615,4.2167,4.1306,4.1306,493393,0
2010-08-24,4.0513,4.143,4.027,4.1125,565072,0
2010-08-25,4.0641,4.2041,4.0641,4.1984,736201,0
2010-08-26,4.1919,4.2473,4.1372,4.143,598654,0
2010-08-27,4.1615,4.2473,4.0694,4.2473,336482,0
2010-08-30,4.2654,4.2897,4.1796,4.1919,696941,0
2010-08-31,4.1514,4.2574,4.1451,4.2259,556369,0
2010-09-01,4.3144,4.4303,4.3018,4.4061,847258,0
2010-09-02,4.3936,4.5098,4.3936,4.5037,699495,0
2010-09-03,4.5522,4.5831,4.5098,4.5403,451859,0
2010-09-07,4.4792,4.516,4.4671,4.4792,624477,0
2010-09-08,4.4548,4.5342,4.4548,4.4792,501429,0
2010-09-09,4.5218,4.5403,4.4488,4.4548,616291,0
2010-09-10,4.473,4.4978,4.4548,4.4915,328061,0
2010-09-13,4.5283,4.5707,4.5098,4.5589,506549,0
2010-09-14,4.5218,4.5831,4.5098,4.5775,487114,0
2010-09-15,4.5403,4.5895,4.5037,4.5775,744805,0
2010-09-16,4.7664,4.8214,4.6503,4.7972,3605848,0
2010-09-17,4.7851,4.8275,4.7543,4.8214,1871473,0
2010-09-20,4.8091,5.0291,4.8031,5.0232,2092107,0
2010-09-21,5.0169,5.0538,4.8887,4.9379,1598044,0
2010-09-22,4.8397,4.8582,4.7052,4.7851,1246962,0
2010-09-23,4.7175,4.742,4.6076,4.6565,1154827,0
2010-09-24,4.6872,4.7785,4.6872,4.7785,978220,0
2010-09-27,4.8275,4.8397,4.7602,4.8275,1539075,0
2010-09-28,4.8275,4.8275,4.7297,4.7908,1191098,0
2010-09-29,4.7851,4.8214,4.742,4.7908,855287,0
2010-09-30,4.8732,4.8732,4.7736,4.8047,884247,0
2010-10-01,4.8337,4.8397,4.742,4.7664,1098271,0
2010-10-04,4.8091,4.8214,4.7479,4.8091,1331637,0
2010-10-05,4.8521,4.9379,4.8275,4.9313,1351516,0
2010-10-06,4.8947,4.9683,4.8947,4.9379,1267911,0
2010-10-07,4.9437,4.9499,4.9008,4.9313,983803,0
2010-10-08,4.9073,4.9499,4.8827,4.9437,882323,0
2010-10-11,4.9379,4.9802,4.9132,4.956,807926,0
2010-10-12,4.9194,5.011,4.9132,4.9926,564314,0
2010-10-13,4.9989,5.0902,4.9989,5.0597,979703,0
2010-10-14,5.0659,5.0719,4.9989,5.0414,868273,0
2010-10-15,5.0597,5.0902,4.9499,4.9866,982893,0
2010-10-18,4.9802,5.011,4.9437,4.9989,797018,0
2010-10-19,4.9437,5.0291,4.9437,4.9741,961346,0
2010-10-20,4.9683,5.2245,4.9683,5.1697,1427849,0
2010-10-21,5.1761,5.2309,5.1145,5.1512,970943,0
2010-10-22,5.1512,5.1637,5.1088,5.1576,526947,0
2010-10-25,5.1881,5.2186,5.1576,5.2126,1059856,0
2010-10-26,5.2003,5.2245,5.1331,5.2245,711051,0
2010-10-27,5.1941,5.2065,5.1331,5.1821,532858,0
2010-10-28,5.2186,5.2429,5.1088,5.1761,506510,0
2010-10-29,5.1637,5.2221,5.1505,5.1828,482906,0
2010-11-01,5.1821,5.255,5.1821,5.2373,713113,0
2010-11-02,5.255,5.2857,5.2429,5.2857,634863,0
2010-11-03,5.3165,5.3226,5.2429,5.3041,612103,0
2010-11-04,5.3531,5.4508,5.347,5.4508,829832,0
2010-11-05,5.457,5.5853,5.457,5.5486,896224,0
2010-11-08,5.5121,5.5611,5.4384,5.5611,952044,0
2010-11-09,5.5611,5.5611,5.2981,5.3776,1260182,0
2010-11-10,5.3104,5.4203,5.3041,5.4203,789228,0
2010-11-11,5.4082,5.4082,5.3226,5.3957,554625,0
2010-11-12,5.3407,5.3593,5.2798,5.3104,437966,0
2010-11-15,5.3226,5.3837,5.255,5.2735,676792,0
2010-11-16,5.2186,5.2186,5.0232,5.0597,919433,0
2010-11-17,5.0719,5.1821,5.0659,5.1331,578764,0
2010-11-18,5.2429,5.2735,5.1821,5.1941,588157,0
2010-11-19,5.1637,5.2245,5.139,5.2245,486893,0
2010-11-22,5.2126,5.2126,5.1331,5.1821,700084,0
2010-11-23,5.1208,5.1512,5.0842,5.1331,572831,0
2010-11-24,5.1881,5.2735,5.1697,5.2677,446399,0
2010-11-26,5.2373,5.2798,5.2309,5.2677,160380,0
2010-11-29,5.2677,5.2677,5.1821,5.2615,532428,0
2010-11-30,5.2156,5.2903,5.1844,5.2776,826285,0
2010-12-01,5.2981,5.3593,5.2735,5.3346,607106,0
2010-12-02,5.3286,5.4203,5.3286,5.4082,453231,0
2010-12-03,5.3776,5.4997,5.3715,5.4997,608804,0
2010-12-06,5.4997,5.5121,5.4263,5.4935,669593,0
2010-12-07,5.5428,5.5486,5.4935,5.5306,693984,0
2010-12-08,5.4997,5.5486,5.3896,5.3957,634053,0
2010-12-09,5.4141,5.4384,5.3593,5.4326,479249,0
2010-12-10,5.4326,5.4935,5.3957,5.4384,517486,0
2010-12-13,5.4263,5.4384,5.2615,5.2922,761714,0
2010-12-14,5.2735,5.3041,5.0719,5.0842,1410220,0
2010-12-15,5.0902,5.2309,5.0477,5.0597,705121,0
2010-12-16,5.0597,5.1881,5.0597,5.1697,592914,0
2010-12-17,5.1761,5.2065,5.1208,5.1576,506018,0
2010-12-20,5.1881,5.2245,5.1145,5.2065,468914,0
2010-12-21,5.2429,5.2798,5.2126,5.2429,495890,0
2010-12-22,5.1637,5.2615,5.1088,5.255,1019005,0
2010-12-23,5.2126,5.255,5.1941,5.2429,365436,0
2010-12-27,5.1941,5.2245,5.1761,5.2126,252569,0
2010-12-28,5.1941,5.2493,5.1821,5.1881,533315,0
2010-12-29,5.19,5.2343,5.19,5.2278,336151,0
2010-12-30,5.2343,5.2787,5.2216,5.2407,366174,0
2010-12-31,5.3254,5.3784,5.2789,5.2856,402338,0
2011-01-03,5.1026,5.4082,5.1026,5.3346,702370,0
2011-01-04,5.3346,5.4021,5.3226,5.3896,620763,0
2011-01-05,5.3837,5.3957,5.3165,5.3896,832511,0
2011-01-06,5.3593,5.4815,5.347,5.4815,749481,0
2011-01-07,5.4445,5.4935,5.3837,5.4326,488556,0
2011-01-10,5.4384,5.4384,5.3226,5.347,637162,0
2011-01-11,5.3957,5.4141,5.3286,5.3593,442208,0
2011-01-12,5.3652,5.4203,5.347,5.3957,332853,0
2011-01-13,5.3896,5.4815,5.3896,5.4752,383238,0
2011-01-14,5.4508,5.4997,5.4508,5.4997,319342,0
2011-01-18,5.4691,5.5306,5.4508,5.5058,513477,0
2011-01-19,5.5121,5.5121,5.4384,5.4752,284226,0
2011-01-20,5.4263,5.5486,5.4263,5.5306,481401,0
2011-01-21,5.5546,5.5733,5.5362,5.5486,411865,0
2011-01-24,5.5239,5.5916,5.5239,5.5916,436897,0
2011-01-25,5.5789,5.5853,5.4935,5.5546,560533,0
2011-01-26,5.5916,5.6222,5.5306,5.567,627755,0
2011-01-27,5.6099,5.677,5.5733,5.6711,582240,0
2011-01-28,5.6952,5.7076,5.5546,5.5916,491772,0
2011-01-31,5.5903,5.6431,5.5634,5.6165,508280,0
2011-02-01,5.6952,5.7933,5.6585,5.7504,662215,0
2011-02-02,5.6834,5.8114,5.6834,5.8114,603604,0
2011-02-03,5.8174,5.8359,5.7624,5.8114,510573,0
2011-02-04,5.8296,5.8359,5.7504,5.7813,409130,0
2011-02-07,5.8114,5.8787,5.8053,5.8481,546587,0
2011-02-08,5.891,5.8969,5.8481,5.8969,508922,0
2011-02-09,5.8787,5.8969,5.7933,5.8238,569492,0
2011-02-10,5.8053,5.891,5.7443,5.891,532819,0
2011-02-11,5.8665,6.0373,5.8665,6.0132,661930,0
2011-02-14,6.0434,6.0863,5.9946,6.0863,680050,0
2011-02-15,6.0559,6.1047,6.0192,6.0804,477582,0
2011-02-16,6.1108,6.1352,6.025,6.1047,875584,0
2011-02-18,6.117,6.1414,6.0559,6.0559,464443,0
2011-02-22,6.0316,6.0316,5.8053,5.8174,827899,0
2011-02-23,5.842,5.9216,5.7198,5.7868,727700,0
2011-02-24,5.8174,5.8296,5.7624,5.8114,489135,0
2011-02-25,5.8847,5.8969,5.8053,5.8602,559038,0
2011-02-28,5.8878,6.0023,5.8878,6.0023,619215,0
2011-03-01,6.0432,6.0996,5.9,5.9128,746720,0
2011-03-02,5.9437,5.9625,5.8629,5.9437,448634,0
2011-03-03,6.006,6.0683,5.9252,5.9564,659960,0
2011-03-04,6.0132,6.025,5.9336,5.964,388462,0
2011-03-07,5.9706,6.0192,5.891,5.9887,445212,0
2011-03-08,6.0192,6.0499,5.952,6.0132,433421,0
2011-03-09,6.0434,6.0499,5.964,6.0192,450133,0
2011-03-10,5.9933,5.9933,5.8629,5.9,579356,0
2011-03-11,5.8069,5.9564,5.8069,5.9314,370642,0
2011-03-14,5.9216,5.9887,5.8602,5.9827,366686,0
2011-03-15,5.8053,5.952,5.7259,5.891,543130,0
2011-03-16,5.9031,5.9581,5.7624,5.7933,600004,0
2011-03-17,5.8688,5.932,5.7227,5.9004,405978,0
2011-03-18,6.0001,6.0432,5.9314,6.0311,469785,0
2011-03-21,6.0745,6.112,6.0559,6.0559,592242,0
2011-03-22,6.0432,6.0996,5.9252,5.9252,750708,0
2011-03-23,5.9128,5.9188,5.8442,5.9066,640914,0
2011-03-24,5.9314,6.006,5.9128,5.9749,464182,0
2011-03-25,5.9933,6.0123,5.9188,5.9875,481695,0
2011-03-28,5.9811,6.0996,5.9811,6.0123,443515,0
2011-03-29,6.0186,6.0933,6.0001,6.0683,500995,0
2011-03-30,6.118,6.1305,6.037,6.1305,639025,0
2011-03-31,6.193,6.2261,6.14,6.2261,746876,0
2011-04-01,6.2238,6.23,6.1615,6.2176,521402,0
2011-04-04,6.2238,6.23,6.1556,6.2238,389835,0
2011-04-05,6.2116,6.23,6.174,6.2238,507576,0
2011-04-06,6.2176,6.2238,6.1615,6.1615,572752,0
2011-04-07,6.174,6.1864,6.0933,6.1491,329069,0
2011-04-08,6.1805,6.1805,6.0246,6.0868,512241,0
2011-04-11,6.0622,6.1056,5.9875,6.0246,408728,0
2011-04-12,6.0186,6.0186,5.8629,5.9687,605227,0
2011-04-13,5.9811,6.037,5.9499,6.006,272254,0
2011-04-14,5.9687,6.1491,5.9437,6.118,331321,0
2011-04-15,6.1305,6.168,6.0996,6.118,302993,0
2011-04-18,6.0246,6.0683,5.9933,6.0498,388273,0
2011-04-19,6.0809,6.1056,6.0498,6.1056,256281,0
2011-04-20,6.1615,6.1805,6.112,6.1305,476439,0
2011-04-21,6.1245,6.2052,6.1245,6.174,419116,0
2011-04-25,6.174,6.1928,6.1056,6.1556,546579,0
2011-04-26,6.1805,6.2238,6.0996,6.1491,810528,0
2011-04-27,6.1864,6.1864,6.112,6.168,318566,0
2011-04-28,6.1245,6.2176,6.1245,6.2052,415919,0
2011-04-29,6.3187,6.3452,6.2261,6.3322,796203,0
2011-05-02,6.3672,6.4045,6.2799,6.3607,553771,0
2011-05-03,6.3174,6.3483,6.2363,6.3047,421825,0
2011-05-04,6.3235,6.3235,6.168,6.23,472145,0
2011-05-05,6.168,6.1987,6.0432,6.1056,461372,0
2011-05-06,6.1615,6.1805,6.0996,6.168,300732,0
2011-05-09,6.1245,6.2176,6.118,6.2052,345059,0
2011-05-10,6.2238,6.2985,6.2116,6.2985,411433,0
2011-05-11,6.3047,6.3235,6.2674,6.3174,450920,0
2011-05-12,6.2923,6.3297,6.2363,6.3047,439273,0
2011-05-13,6.3361,6.3422,6.23,6.2737,315064,0
2011-05-16,6.2674,6.3047,6.2363,6.2674,305389,0
2011-05-17,6.2737,6.2862,6.1928,6.2737,434282,0
2011-05-18,6.2923,6.3235,6.2614,6.3235,411228,0
2011-05-19,6.3483,6.3731,6.2799,6.3544,467189,0
2011-05-20,6.3573,6.3825,6.3382,6.3698,417965,0
2011-05-23,6.3235,6.3422,6.2923,6.3422,438259,0
2011-05-24,6.3672,6.3672,6.2489,6.2799,592810,0
2011-05-25,6.2799,6.3422,6.2238,6.3422,386831,0
2011-05-26,6.3297,6.4232,6.2923,6.4232,366249,0
2011-05-27,6.4207,6.4969,6.3893,6.4969,275892,0
2011-05-31,6.4982,6.5888,6.4853,6.5888,464372,0
2011-06-01,6.535,6.5601,6.3297,6.3422,573205,0
2011-06-02,6.3235,6.3796,6.2674,6.3297,491310,0
2011-06-03,6.2494,6.3321,6.2494,6.3067,362133,0
2011-06-06,6.2674,6.3112,6.2052,6.2176,351544,0
2011-06-07,6.2305,6.2811,6.2051,6.2624,351901,0
2011-06-08,6.2428,6.2558,6.1161,6.1417,464113,0
2011-06-09,6.1858,6.1924,6.0593,6.11,492295,0
2011-06-10,6.0655,6.0655,5.837,5.8878,1291729,0
2011-06-13,5.8624,5.9262,5.7293,5.7611,1136667,0
2011-06-14,5.8178,5.8815,5.7989,5.837,1071186,0
2011-06-15,5.7989,5.8178,5.6721,5.6849,769598,0
2011-06-16,5.6657,5.7736,5.5514,5.6593,1124187,0
2011-06-17,5.7098,5.7989,5.691,5.7928,496514,0
2011-06-20,5.786,5.9071,5.767,5.8878,379790,0
2011-06-21,5.9511,5.9956,5.9071,5.9832,368569,0
2011-06-22,5.9956,6.0527,5.9892,6.008,357251,0
2011-06-23,5.9511,5.9511,5.8243,5.9386,425299,0
2011-06-24,5.9637,5.9637,5.8752,5.9131,198534,0
2011-06-27,5.932,5.9765,5.9004,5.9578,349333,0
2011-06-28,5.9511,6.0719,5.9511,6.0719,459419,0
2011-06-29,6.1352,6.167,6.0781,6.167,468803,0
2011-06-30,6.1996,6.2128,6.1333,6.1996,427790,0
2011-07-01,6.1733,6.3321,6.1607,6.3321,599952,0
2011-07-05,6.2938,6.3445,6.2624,6.3192,406436,0
2011-07-06,6.2874,6.3445,6.2624,6.3321,425354,0
2011-07-07,6.3573,6.5031,6.3573,6.4969,665529,0
2011-07-08,6.4016,6.4969,6.3637,6.4525,485241,0
2011-07-11,6.3509,6.3825,6.2428,6.2494,758397,0
2011-07-12,6.1985,6.3321,6.1985,6.3003,592739,0
2011-07-13,6.3003,6.3382,6.2368,6.2368,400073,0
2011-07-14,6.2428,6.2874,6.1352,6.167,427339,0
2011-07-15,6.2177,6.2747,6.1796,6.2747,331127,0
2011-07-18,6.2558,6.2558,6.1289,6.1985,441968,0
2011-07-19,6.2177,6.2811,6.2116,6.2811,296673,0
2011-07-20,6.3067,6.3321,6.2811,6.3254,517076,0
2011-07-21,6.3509,6.4272,6.3128,6.3128,621628,0
2011-07-22,6.3445,6.3763,6.2811,6.3509,790783,0
2011-07-25,6.3003,6.3003,6.2368,6.2684,513389,0
2011-07-26,6.2779,6.2779,6.2069,6.2779,402950,0
2011-07-27,6.2747,6.2747,6.0719,6.11,599953,0
2011-07-28,6.09,6.1289,5.9798,6.0381,779581,0
2011-07-29,5.9734,5.9868,5.7921,5.967,667729,0
2011-08-01,6.1036,6.1352,5.9131,5.9956,752223,0
2011-08-02,5.9413,6.0188,5.7921,5.7984,719683,0
2011-08-03,5.767,5.8115,5.4689,5.7611,1594379,0
2011-08-04,5.6975,5.6975,5.3548,5.3931,1122251,0
2011-08-05,5.4245,5.4689,4.993,5.1963,1485288,0
2011-08-08,4.879,4.9428,4.4669,4.5493,2004239,0
2011-08-09,4.5997,5.0058,4.4156,5.0058,1601316,0
2011-08-10,4.936,5.1454,4.8283,4.8726,1064298,0
2011-08-11,4.8851,5.3295,4.879,5.2088,936565,0
2011-08-12,5.3295,5.3991,5.2407,5.2721,763036,0
2011-08-15,5.361,5.558,5.361,5.5514,535687,0
2011-08-16,5.5387,5.5771,5.4502,5.5454,405654,0
2011-08-17,5.5323,5.6149,5.4943,5.5706,373201,0
2011-08-18,5.3803,5.4185,5.2537,5.3422,653322,0
2011-08-19,5.2407,5.3677,5.1198,5.1516,575953,0
2011-08-22,5.2979,5.3166,5.0757,5.1012,478034,0
2011-08-23,5.1645,5.3166,5.082,5.3166,376781,0
2011-08-24,5.3422,5.4055,5.2343,5.4055,276703,0
2011-08-25,5.4753,5.5197,5.2216,5.304,394506,0
2011-08-26,5.2595,5.4055,5.1198,5.3931,323572,0
2011-08-29,5.4437,5.6086,5.4437,5.6086,334416,0
2011-08-30,5.5957,5.6593,5.5136,5.6405,274200,0
2011-08-31,5.6698,5.7092,5.6238,5.6498,274108,0
2011-09-01,5.6339,5.6975,5.5454,5.5514,311988,0
2011-09-02,5.4379,5.504,5.3718,5.4182,343763,0
2011-09-06,5.2221,5.384,5.2155,5.384,322861,0
2011-09-07,5.4355,5.5848,5.3774,5.5653,352562,0
2011-09-08,5.5007,5.6103,5.494,5.5326,281694,0
2011-09-09,5.4552,5.4876,5.2674,5.3646,394841,0
2011-09-12,5.2025,5.3255,5.1637,5.3192,346944,0
2011-09-13,5.3192,5.3774,5.2735,5.3774,265163,0
2011-09-14,5.3903,5.4422,5.2864,5.3968,553811,0
2011-09-15,5.4355,5.4811,5.3968,5.4811,372615,0
2011-09-16,5.5326,5.5459,5.4163,5.5459,339187,0
2011-09-19,5.4876,5.5523,5.4486,5.5136,942461,0
2011-09-20,5.5459,5.5718,5.4746,5.494,652118,0
2011-09-21,5.5007,5.5007,5.1828,5.1896,554126,0
2011-09-22,5.0599,5.1054,4.9371,5.0146,901621,0
2011-09-23,5.0081,5.073,4.9499,5.0663,542587,0
2011-09-26,5.1185,5.1185,5.0081,5.1185,455216,0
2011-09-27,5.2805,5.2864,5.1314,5.1637,483817,0
2011-09-28,5.2025,5.2221,4.9886,4.9952,342487,0
2011-09-29,5.1054,5.1571,5.0146,5.0795,357819,0
2011-09-30,5.0682,5.1019,4.9464,4.967,536552,0
2011-10-03,4.8527,5.0015,4.7036,4.7165,810606,0
2011-10-04,4.6647,4.7747,4.4835,4.7747,1094150,0
2011-10-05,4.749,4.8721,4.6714,4.8527,771859,0
2011-10-06,4.8397,4.9886,4.7747,4.9886,447255,0
2011-10-07,4.9886,5.0342,4.7943,4.8269,353586,0
2011-10-10,4.8657,5.0599,4.8657,5.0471,347976,0
2011-10-11,4.9693,5.0406,4.9302,4.9499,433827,0
2011-10-12,4.9626,5.1054,4.9499,5.0275,446308,0
2011-10-13,4.9886,5.0342,4.8787,5.0146,387566,0
2011-10-14,5.0857,5.1314,5.0599,5.1314,282267,0
2011-10-17,5.0986,5.1054,4.9755,5.0146,347075,0
2011-10-18,4.9886,5.2479,4.9755,5.2349,400687,0
2011-10-19,5.2349,5.2995,5.1828,5.2221,488911,0
2011-10-20,5.2479,5.2479,5.1054,5.2155,413590,0
2011-10-21,5.2735,5.3774,5.2735,5.3449,327369,0
2011-10-24,5.4096,5.5781,5.4034,5.5781,404736,0
2011-10-25,5.5069,5.5267,5.3968,5.4227,354095,0
2011-10-26,5.4552,5.5326,5.4096,5.5198,375177,0
2011-10-27,5.656,5.7662,5.617,5.7141,459617,0
2011-10-28,5.7141,5.7662,5.6819,5.747,288222,0
2011-10-31,5.7027,5.7498,5.6215,5.6484,247861,0
2011-11-01,5.5136,5.6103,5.4552,5.5007,343281,0
2011-11-02,5.5392,5.6299,5.4552,5.5523,347282,0
2011-11-03,5.5914,5.6753,5.4876,5.617,302241,0
2011-11-04,5.5239,5.5969,5.4841,5.5969,355483,0
2011-11-07,5.5653,5.624,5.4811,5.5589,392284,0
2011-11-08,5.5718,5.6753,5.4811,5.656,299867,0
2011-11-09,5.5267,5.5653,5.384,5.3968,472718,0
2011-11-10,5.4746,5.5069,5.384,5.4422,395293,0
2011-11-11,5.494,5.5718,5.4811,5.5589,362256,0
2011-11-14,5.5781,5.5781,5.3709,5.4163,422178,0
2011-11-15,5.3709,5.4422,5.3387,5.4227,506407,0
2011-11-16,5.3774,5.4618,5.3579,5.3579,296112,0
2011-11-17,5.3646,5.3709,5.2025,5.2284,322768,0
2011-11-18,5.2479,5.2995,5.2025,5.2995,314249,0
2011-11-21,5.2412,5.2412,5.1314,5.2089,366496,0
2011-11-22,5.2155,5.2284,5.0986,5.1442,356425,0
2011-11-23,5.0924,5.0924,4.9111,4.9626,421234,0
2011-11-25,4.9371,5.0986,4.9371,4.9823,145310,0
2011-11-28,5.1054,5.1699,5.0209,5.0795,362462,0
2011-11-29,5.0535,5.1118,5.0342,5.0471,299725,0
2011-11-30,5.1735,5.3247,5.1735,5.3247,381181,0
2011-12-01,5.2864,5.306,5.2155,5.2412,355501,0
2011-12-02,5.3054,5.365,5.2527,5.266,342412,0
2011-12-05,5.3709,5.4034,5.3128,5.3449,370607,0
2011-12-06,5.365,5.365,5.266,5.2924,381027,0
2011-12-07,5.2789,5.3849,5.2393,5.3784,374411,0
2011-12-08,5.3187,5.3387,5.193,5.2194,387258,0
2011-12-09,5.2257,5.345,5.2257,5.3054,339725,0
2011-12-12,5.2325,5.2393,5.1795,5.2393,330227,0
2011-12-13,5.2456,5.3387,5.1266,5.153,554272,0
2011-12-14,5.153,5.2061,5.1399,5.1731,479281,0
2011-12-15,5.1993,5.2527,5.193,5.2325,542273,0
2011-12-16,5.2393,5.3387,5.2393,5.2721,415402,0
2011-12-19,5.3054,5.3054,5.1795,5.1795,410776,0
2011-12-20,5.2527,5.3585,5.2527,5.3387,470677,0
2011-12-21,5.3387,5.4114,5.2924,5.4114,445436,0
2011-12-22,5.4313,5.5504,5.3915,5.5371,919480,0
2011-12-23,5.5903,5.5969,5.5439,5.5634,342608,0
2011-12-27,5.5634,5.6498,5.5573,5.5772,390701,0
2011-12-28,5.5772,5.5772,5.5308,5.5634,387227,0
2011-12-29,5.5634,5.6498,5.5172,5.6369,532879,0
2011-12-30,5.6689,5.7027,5.6081,5.6081,548143,0
2012-01-03,5.6894,5.7758,5.6165,5.6698,458855,0
2012-01-04,5.6498,5.6894,5.5772,5.6631,430748,0
2012-01-05,5.6431,5.6831,5.5834,5.6831,497456,0
2012-01-06,5.6369,5.7225,5.6369,5.6698,497800,0
2012-01-09,5.6698,5.7092,5.6369,5.7092,422233,0
2012-01-10,5.7624,5.9347,5.7491,5.8419,643976,0
2012-01-11,5.7758,5.9083,5.7624,5.895,446443,0
2012-01-12,5.9015,5.9547,5.8088,5.9547,509299,0
2012-01-13,5.8817,5.9347,5.8222,5.8484,304716,0
2012-01-17,5.8578,5.878,5.8169,5.851,363619,0
2012-01-18,5.8484,5.9941,5.8155,5.9879,328846,0
2012-01-19,5.9879,6.0669,5.981,6.0144,372514,0
2012-01-20,6.0205,6.047,5.9743,6.0144,273738,0
2012-01-23,6.0205,6.1269,6.0144,6.0669,294065,0
2012-01-24,6.0072,6.1467,5.981,6.1136,370656,0
2012-01-25,6.1003,6.2194,6.1003,6.2064,330113,0
2012-01-26,6.2395,6.3122,6.2064,6.3122,525178,0
2012-01-27,6.2528,6.3452,6.2326,6.2859,254441,0
2012-01-30,6.2528,6.3452,6.2261,6.299,338480,0
2012-01-31,6.3167,6.3505,6.2286,6.3096,422567,0
2012-02-01,6.352,6.4117,6.299,6.3785,371281,0
2012-02-02,6.3652,6.4117,6.3252,6.3785,340096,0
2012-02-03,6.4117,6.4844,6.3918,6.4844,426831,0
2012-02-06,6.4313,6.491,6.4313,6.4646,368964,0
2012-02-07,6.4382,6.4646,6.385,6.4579,373154,0
2012-02-08,6.4382,6.4444,6.3652,6.4444,380583,0
2012-02-09,6.4311,6.4517,6.357,6.384,287923,0
2012-02-10,6.3322,6.3386,6.2395,6.2658,349570,0
2012-02-13,6.3055,6.3588,6.3055,6.3386,307553,0
2012-02-14,6.3055,6.3322,6.2261,6.246,268349,0
2012-02-15,6.2658,6.3187,6.2326,6.2726,367457,0
2012-02-16,6.2528,6.3452,6.2528,6.3055,348735,0
2012-02-17,6.352,6.352,6.2658,6.2923,432559,0
2012-02-21,6.3187,6.3187,6.1797,6.2261,365014,0
2012-02-22,6.2064,6.2194,6.1269,6.1664,420337,0
2012-02-23,6.1861,6.2528,6.1664,6.2261,430030,0
2012-02-24,6.2627,6.3096,6.2154,6.2762,343689,0
2012-02-27,6.2128,6.2923,6.1861,6.2923,221321,0
2012-02-28,6.279,6.2859,6.2064,6.2528,321096,0
2012-02-29,6.2454,6.2797,6.204,6.2111,282099,0
2012-03-01,6.1996,6.3187,6.193,6.2923,533293,0
2012-03-02,6.2492,6.3167,6.2492,6.2762,337953,0
2012-03-05,6.2528,6.299,6.246,6.2859,439977,0
2012-03-06,6.1883,6.2492,6.1411,6.1546,391655,0
2012-03-07,6.1748,6.2492,6.1345,6.2424,199507,0
2012-03-08,6.2558,6.2627,6.2018,6.2558,302997,0
2012-03-09,6.2357,6.2627,6.2222,6.2357,285649,0
2012-03-12,6.2558,6.2896,6.2286,6.2829,286547,0
2012-03-13,6.3232,6.4111,6.3232,6.3975,562282,0
2012-03-14,6.3975,6.4651,6.384,6.4382,486610,0
2012-03-15,6.4718,6.4853,6.4245,6.4446,377043,0
2012-03-16,6.4245,6.4784,6.3908,6.4178,287989,0
2012-03-19,6.4178,6.492,6.3775,6.492,477394,0
2012-03-20,6.4718,6.492,6.4446,6.4784,329892,0
2012-03-21,6.5053,6.5053,6.4718,6.5053,278142,0
2012-03-22,6.4784,6.4784,6.3505,6.3704,395998,0
2012-03-23,6.3704,6.4718,6.3436,6.4651,279889,0
2012-03-26,6.5258,6.5461,6.4517,6.4651,281779,0
2012-03-27,6.4986,6.519,6.4986,6.519,316269,0
2012-03-28,6.5325,6.5461,6.4718,6.4986,239321,0
2012-03-29,6.4382,6.5053,6.4311,6.4986,231334,0
2012-03-30,6.5594,6.7419,6.5461,6.6272,840605,0
2012-04-02,6.6404,6.7284,6.6203,6.6607,498067,0
2012-04-03,6.6474,6.7284,6.6474,6.7215,577937,0
2012-04-04,6.6541,6.7349,6.6404,6.7349,531595,0
2012-04-05,6.6943,6.7486,6.6878,6.7284,511682,0
2012-04-09,6.7284,6.7419,6.6135,6.6474,411379,0
2012-04-10,6.7486,6.7486,6.4111,6.4784,688253,0
2012-04-11,6.6203,6.6203,6.4853,6.5796,332158,0
2012-04-12,6.6203,6.7349,6.5865,6.7349,389717,0
2012-04-13,6.7419,6.7486,6.6878,6.7146,360945,0
2012-04-16,6.7146,6.7349,6.6676,6.7215,399483,0
2012-04-17,6.7349,6.8767,6.7284,6.8294,573787,0
2012-04-18,6.8294,6.8767,6.8026,6.8294,436926,0
2012-04-19,6.7957,6.8767,6.7891,6.8496,476177,0
2012-04-20,6.8702,6.971,6.8631,6.9102,599765,0
2012-04-23,6.8294,6.9374,6.8026,6.9374,446317,0
2012-04-24,6.9442,6.9914,6.8496,6.9914,644688,0
2012-04-25,7.012,7.0657,6.9442,6.9511,622612,0
2012-04-26,6.9175,6.978,6.8903,6.9309,449617,0
2012-04-27,6.9577,6.978,6.8767,6.9175,475364,0
2012-04-30,6.9175,6.9644,6.8702,6.8767,479604,0
2012-05-01,6.8767,6.9845,6.8767,6.9239,495861,0
2012-05-02,6.8567,6.9845,6.8567,6.9845,511254,0
2012-05-03,6.9644,6.9914,6.9239,6.9309,354529,0
2012-05-04,6.897,6.9037,6.816,6.8903,386043,0
2012-05-07,6.843,6.9037,6.8363,6.8767,333493,0
2012-05-08,6.8767,6.8767,6.7486,6.8227,611023,0
2012-05-09,6.7757,6.843,6.7486,6.7891,383658,0
2012-05-10,6.8702,6.9577,6.8227,6.9442,453646,0
2012-05-11,6.9102,6.9511,6.8496,6.8767,438706,0
2012-05-14,6.843,6.8835,6.7822,6.8631,189873,0
2012-05-15,6.8363,6.8363,6.7486,6.7891,544266,0
2012-05-16,6.7891,6.816,6.7146,6.7146,435215,0
2012-05-17,6.7284,6.7349,6.4045,6.4382,460883,0
2012-05-18,6.4245,6.4583,6.2424,6.2627,693960,0
2012-05-21,6.3032,6.4045,6.2492,6.357,565356,0
2012-05-22,6.4045,6.4517,6.3505,6.4311,269493,0
2012-05-23,6.4111,6.5053,6.3367,6.5053,370780,0
2012-05-24,6.5123,6.6404,6.4583,6.6404,342553,0
2012-05-25,6.6607,6.6878,6.5594,6.6541,234206,0
2012-05-29,6.7419,6.7822,6.7215,6.7622,394067,0
2012-05-30,6.7284,6.7349,6.6336,6.6607,268751,0
2012-05-31,6.6474,6.708,6.5865,6.6745,303706,0
2012-06-01,6.5066,6.6094,6.5066,6.5133,356264,0
2012-06-04,6.4986,6.5258,6.3908,6.4583,304700,0
2012-06-05,6.472,6.575,6.4241,6.575,400709,0
2012-06-06,6.6643,6.7604,6.6643,6.7262,285180,0
2012-06-07,6.7604,6.8773,6.7398,6.7398,273216,0
2012-06-08,6.7674,6.8499,6.7262,6.8158,182153,0
2012-06-11,6.843,6.843,6.7622,6.7622,319030,0
2012-06-12,6.7604,6.8085,6.7127,6.7674,212802,0
2012-06-13,6.7745,6.8569,6.6781,6.7194,376864,0
2012-06-14,6.7957,6.8294,6.7486,6.8026,343451,0
2012-06-15,6.7949,6.8158,6.6371,6.6506,993374,0
2012-06-18,6.685,6.8569,6.6643,6.8363,359699,0
2012-06-19,6.8569,6.9461,6.8292,6.8773,332432,0
2012-06-20,6.8707,6.8978,6.8085,6.8499,294722,0
2012-06-21,6.8843,6.9117,6.7881,6.8158,296883,0
2012-06-22,6.7812,6.8911,6.747,6.8843,269881,0
2012-06-25,6.8019,6.8019,6.6711,6.7604,327880,0
2012-06-26,6.7881,6.9117,6.7881,6.8635,478432,0
2012-06-27,6.8635,6.9735,6.8635,6.953,270812,0
2012-06-28,6.9254,7.0629,6.905,7.0562,375101,0
2012-06-29,7.1452,7.2963,7.1178,7.1798,704064,0
2012-07-02,7.2003,7.3449,7.2003,7.3098,475468,0
2012-07-03,7.2894,7.4069,7.2894,7.393,330768,0
2012-07-05,7.4549,7.482,7.262,7.3031,358557,0
2012-07-06,7.221,7.3306,7.2141,7.3169,199192,0
2012-07-09,7.3517,7.4138,7.2894,7.4138,347224,0
2012-07-10,7.441,7.4478,7.221,7.3031,306902,0
2012-07-11,7.2552,7.379,7.1314,7.1592,361986,0
2012-07-12,7.1178,7.2345,7.0629,7.221,263264,0
2012-07-13,7.2345,7.379,7.2141,7.3098,267570,0
2012-07-16,7.3449,7.4478,7.3379,7.427,470997,0
2012-07-17,7.427,7.5233,7.3859,7.4962,417585,0
2012-07-18,7.4891,7.5233,7.427,7.4891,347444,0
2012-07-19,7.5089,7.5233,7.393,7.4201,393257,0
2012-07-20,7.3449,7.4891,7.3449,7.427,299755,0
2012-07-23,7.3169,7.4138,7.2827,7.379,257513,0
2012-07-24,7.4341,7.4341,7.2827,7.3589,269181,0
2012-07-25,7.366,7.4201,7.3098,7.3449,260467,0
2012-07-26,7.4069,7.4549,7.3234,7.3306,368908,0
2012-07-27,7.3379,7.4341,7.3379,7.3517,333144,0
2012-07-30,7.3379,7.427,7.3234,7.3589,378437,0
2012-07-31,7.3859,7.4478,7.3589,7.366,222522,0
2012-08-01,7.4478,7.482,7.3859,7.4201,400307,0
2012-08-02,7.3859,7.4069,7.2003,7.366,581673,0
2012-08-03,7.4549,7.482,7.393,7.482,303783,0
2012-08-06,7.4611,7.4962,7.4,7.441,313399,0
2012-08-07,7.4201,7.4891,7.4069,7.482,412297,0
2012-08-08,7.4611,7.4611,7.3589,7.4341,342453,0
2012-08-09,7.4478,7.468,7.3589,7.441,365238,0
2012-08-10,7.441,7.4549,7.379,7.4549,315861,0
2012-08-13,7.4549,7.475,7.3589,7.4069,266738,0
2012-08-14,7.468,7.468,7.372,7.427,349517,0
2012-08-15,7.393,7.441,7.379,7.427,351845,0
2012-08-16,7.4478,7.4549,7.3859,7.4549,406269,0
2012-08-17,7.4611,7.5233,7.4201,7.4611,314406,0
2012-08-20,7.4549,7.4891,7.393,7.475,347418,0
2012-08-21,7.4549,7.475,7.3306,7.3517,467222,0
2012-08-22,7.3449,7.393,7.3031,7.393,314605,0
2012-08-23,7.3589,7.379,7.3031,7.3517,319078,0
2012-08-24,7.3589,7.475,7.3234,7.475,333963,0
2012-08-27,7.4962,7.4962,7.372,7.4891,352300,0
2012-08-28,7.4549,7.4891,7.4201,7.4891,386734,0
2012-08-29,7.4891,7.5161,7.4549,7.482,414698,0
2012-08-30,7.468,7.5089,7.441,7.4549,340391,0
2012-08-31,7.4962,7.5233,7.4,7.4549,359037,0
2012-09-04,7.475,7.5089,7.4138,7.5089,369224,0
2012-09-05,7.4962,7.5089,7.4549,7.5089,329829,0
2012-09-06,7.5089,7.5374,7.441,7.482,445287,0
2012-09-07,7.5089,7.5374,7.4341,7.5089,470054,0
2012-09-10,7.5024,7.5233,7.4549,7.5233,283214,0
2012-09-11,7.5443,7.5919,7.5089,7.5919,429123,0
2012-09-12,7.5641,7.6401,7.53,7.6401,463131,0
2012-09-13,7.6466,7.6753,7.5641,7.6337,507034,0
2012-09-14,7.6608,7.6945,7.5977,7.6401,455306,0
2012-09-17,7.6682,7.7089,7.6401,7.6608,474636,0
2012-09-18,7.6265,7.6682,7.6043,7.6043,425451,0
2012-09-19,7.6457,7.6753,7.5427,7.5845,421628,0
2012-09-20,7.5845,7.5845,7.465,7.549,401886,0
2012-09-21,7.5845,7.6043,7.4094,7.4859,456930,0
2012-09-24,7.4859,7.5695,7.3815,7.444,447488,0
2012-09-25,7.4932,7.5002,7.3815,7.4021,484619,0
2012-09-26,7.4161,7.423,7.2627,7.2832,430524,0
2012-09-27,7.2911,7.3885,7.2697,7.3885,359379,0
2012-09-28,7.3604,7.5066,7.3328,7.5002,554585,0
2012-10-01,7.465,7.5427,7.3396,7.3671,492842,0
2012-10-02,7.3745,7.423,7.3396,7.423,306907,0
2012-10-03,7.4021,7.444,7.3745,7.4301,290005,0
2012-10-04,7.3953,7.4371,7.3885,7.4301,352816,0
2012-10-05,7.4301,7.444,7.325,7.3396,484956,0
2012-10-08,7.3328,7.3467,7.2832,7.3396,318549,0
2012-10-09,7.3745,7.3745,7.2559,7.2832,478012,0
2012-10-10,7.2482,7.3116,7.1578,7.1998,473836,0
2012-10-11,7.2559,7.3533,7.2208,7.3116,432784,0
2012-10-12,7.3467,7.3467,7.2482,7.2911,319290,0
2012-10-15,7.3185,7.3185,7.2137,7.2627,287933,0
2012-10-16,7.2627,7.325,7.2414,7.3185,372602,0
2012-10-17,7.3467,7.3533,7.2765,7.2832,311346,0
2012-10-18,7.3116,7.3328,7.2911,7.325,379548,0
2012-10-19,7.325,7.3671,7.2278,7.2976,406172,0
2012-10-22,7.3185,7.3604,7.2068,7.3604,292642,0
2012-10-23,7.2976,7.3604,7.2068,7.3396,337655,0
2012-10-24,7.3745,7.3745,7.2976,7.3745,257200,0
2012-10-25,7.3815,7.4021,7.2627,7.2697,276314,0
2012-10-26,7.3047,7.3533,7.2559,7.3533,252097,0
2012-10-31,7.3328,7.479,7.2911,7.3604,340587,0
2012-11-01,7.3815,7.444,7.3467,7.4161,270626,0
2012-11-02,7.465,7.5066,7.444,7.5066,284100,0
2012-11-05,7.5002,7.5002,7.3671,7.3953,296185,0
2012-11-06,7.4021,7.444,7.3396,7.4301,295493,0
2012-11-07,7.4301,7.4511,7.3185,7.4371,285274,0
2012-11-08,7.423,7.423,7.3047,7.3533,249596,0
2012-11-09,7.3047,7.3533,7.2068,7.2559,302627,0
2012-11-12,7.2345,7.2765,7.1231,7.151,287475,0
2012-11-13,7.0882,7.1231,6.9763,6.9901,475620,0
2012-11-14,6.9901,7.0115,6.5643,6.5992,1114739,0
2012-11-15,6.648,6.648,6.2919,6.4177,1288472,0
2012-11-16,6.3685,6.697,6.3685,6.6832,672034,0
2012-11-19,6.7737,6.9064,6.7667,6.8785,511504,0
2012-11-20,6.8785,6.9763,6.8159,6.9763,433672,0
2012-11-21,6.9691,7.1018,6.9691,7.0742,457172,0
2012-11-23,7.1297,7.1859,7.067,7.1859,123513,0
2012-11-26,7.1859,7.2345,7.0882,7.1787,380502,0
2012-11-27,7.1438,7.2068,7.1018,7.2068,284279,0
2012-11-28,7.1926,7.1926,7.0392,7.0742,350424,0
2012-11-29,7.151,7.1926,7.095,7.1719,276069,0
2012-11-30,7.1998,7.2137,7.0601,7.1859,265164,0
2012-12-03,7.2414,7.3671,7.0253,7.067,381539,0
2012-12-04,7.0742,7.1018,6.955,7.0322,344999,0
2012-12-05,7.0253,7.067,6.9834,6.9975,302087,0
2012-12-06,6.9691,7.0811,6.9624,7.0322,304955,0
2012-12-07,7.067,7.1926,7.0253,7.1926,295066,0
2012-12-10,7.2208,7.2911,7.1859,7.2765,308796,0
2012-12-11,7.2832,7.4021,7.2832,7.4021,595677,0
2012-12-12,7.423,7.423,7.3533,7.4094,423680,0
2012-12-13,7.4021,7.4021,7.2765,7.2911,433883,0
2012-12-14,7.2911,7.3885,7.2482,7.3116,374359,0
2012-12-17,7.3328,7.3815,7.2414,7.3047,315380,0
2012-12-18,7.3885,7.3885,7.2208,7.2482,449748,0
2012-12-19,7.1719,7.2208,7.0811,7.1231,449841,0
2012-12-20,7.151,7.1859,7.1159,7.1371,413901,0
2012-12-21,7.0115,7.1578,7.0115,7.1159,449356,0
2012-12-24,7.1159,7.1719,7.0601,7.067,230460,0
2012-12-26,7.1092,7.1231,7.0039,7.0601,422275,0
2012-12-27,7.0601,7.0882,6.9483,7.0601,466031,0
2012-12-28,7.0039,7.0392,6.9624,7.0039,511497,0
2012-12-31,7.1282,7.32,7.0714,7.2063,714803,0
2013-01-02,7.2278,7.3185,7.1998,7.2976,495879,0
2013-01-03,7.2976,7.3116,7.2278,7.2832,461446,0
2013-01-04,7.2559,7.3047,7.2414,7.2911,413108,0
2013-01-07,7.2832,7.325,7.2627,7.2976,349479,0
2013-01-08,7.2911,7.3047,7.2559,7.2765,285563,0
2013-01-09,7.2697,7.3328,7.2697,7.2911,497851,0
2013-01-10,7.3533,7.3953,7.2976,7.3533,680224,0
2013-01-11,7.3467,7.3671,7.325,7.3533,528497,0
2013-01-14,7.325,7.3745,7.325,7.3328,392033,0
2013-01-15,7.2832,7.3467,7.2765,7.3185,847698,0
2013-01-16,7.2976,7.3533,7.2976,7.3328,464588,0
2013-01-17,7.3328,7.3953,7.325,7.3671,577323,0
2013-01-18,7.3533,7.4021,7.325,7.3885,614403,0
2013-01-22,7.3533,7.444,7.3467,7.4161,597197,0
2013-01-23,7.4371,7.4859,7.4161,7.4859,501914,0
2013-01-24,7.4587,7.5002,7.4371,7.4859,410922,0
2013-01-25,7.4859,7.5277,7.4587,7.4932,460793,0
2013-01-28,7.5135,7.549,7.5066,7.549,469284,0
2013-01-29,7.5358,7.6114,7.5358,7.6114,434654,0
2013-01-30,7.5911,7.6395,7.5358,7.5695,475243,0
2013-01-31,7.5956,7.6386,7.504,7.6106,489693,0
2013-02-01,7.5554,7.5695,7.5135,7.549,264940,0
2013-02-04,7.5066,7.5554,7.423,7.4587,597002,0
2013-02-05,7.4301,7.5277,7.423,7.5277,379045,0
2013-02-06,7.465,7.5135,7.4511,7.5002,438361,0
2013-02-07,7.5066,7.5209,7.465,7.5002,505534,0
2013-02-08,7.5066,7.549,7.479,7.5427,379203,0
2013-02-11,7.5554,7.5695,7.5135,7.5427,420107,0
2013-02-12,7.5358,7.5845,7.5358,7.5695,458066,0
2013-02-13,7.5845,7.6337,7.5774,7.6337,517455,0
2013-02-14,7.6265,7.6265,7.5624,7.6195,339588,0
2013-02-15,7.6114,7.6265,7.5624,7.6043,270869,0
2013-02-19,7.5774,7.6682,7.5774,7.6528,327989,0
2013-02-20,7.6457,7.6819,7.5845,7.6114,381359,0
2013-02-21,7.5911,7.6608,7.5277,7.549,702008,0
2013-02-22,7.5554,7.5911,7.5002,7.549,513980,0
2013-02-25,7.5971,7.6265,7.479,7.479,619550,0
2013-02-26,7.5209,7.5774,7.4511,7.5695,521758,0
2013-02-27,7.5624,7.6395,7.549,7.6395,339988,0
2013-02-28,7.7597,7.802,7.7241,7.7801,368070,0
2013-03-01,7.6528,7.6819,7.5971,7.6753,360723,0
2013-03-04,7.6608,7.7442,7.6528,7.7369,424585,0
2013-03-05,7.7515,7.7792,7.6528,7.6875,499426,0
2013-03-06,7.7369,7.7515,7.6682,7.7025,393439,0
2013-03-07,7.6875,7.7442,7.6819,7.7233,398081,0
2013-03-08,7.6819,7.7589,7.6337,7.6954,388644,0
2013-03-11,7.7096,7.7442,7.6528,7.7442,434964,0
2013-03-12,7.7515,7.7866,7.7096,7.7866,291903,0
2013-03-13,7.7663,7.8355,7.7369,7.8078,371887,0
2013-03-14,7.7717,7.8976,7.7717,7.8976,376466,0
2013-03-15,7.8976,7.9896,7.8355,7.983,395408,0
2013-03-18,8.0173,8.0173,7.9035,7.9255,310523,0
2013-03-19,7.9329,7.9679,7.8259,7.9035,360425,0
2013-03-20,7.9747,7.9747,7.7631,7.8545,447520,0
2013-03-21,7.8758,7.9747,7.833,7.9462,368686,0
2013-03-22,7.9255,8.0021,7.9255,7.9747,353034,0
2013-03-25,7.9956,8.0173,7.9462,8.0173,440386,0
2013-03-26,8.0388,8.0532,7.9747,8.0247,331345,0
2013-03-27,8.0105,8.1383,7.983,8.1383,492881,0
2013-03-28,8.1512,8.3791,8.1315,8.2225,1041751,0
2013-04-01,8.2014,8.2225,8.0173,8.1315,720918,0
2013-04-02,8.174,8.2225,8.1238,8.2225,579015,0
2013-04-03,8.2014,8.216,8.0532,8.1169,382761,0
2013-04-04,8.1674,8.1674,8.0388,8.1169,405977,0
2013-04-05,8.0173,8.1587,7.9896,8.1587,283865,0
2013-04-08,8.1238,8.2296,8.1016,8.216,346988,0
2013-04-09,8.2525,8.3375,8.216,8.3375,453634,0
2013-04-10,8.3654,8.4354,8.2949,8.3654,491718,0
2013-04-11,8.4002,8.4354,8.3079,8.3496,455055,0
2013-04-12,8.3654,8.5277,8.3572,8.5277,484106,0
2013-04-15,8.5073,8.5073,8.3496,8.3721,379165,0
2013-04-16,8.4217,8.5214,8.3931,8.5214,394874,0
2013-04-17,8.4941,8.4941,8.3931,8.4433,376045,0
2013-04-18,8.4504,8.4504,8.3654,8.4148,461246,0
2013-04-19,8.4079,8.4648,8.3931,8.4217,424565,0
2013-04-22,8.4286,8.5073,8.4286,8.4852,317990,0
2013-04-23,8.5125,8.6123,8.479,8.6123,541583,0
2013-04-24,8.6278,8.6278,8.4852,8.5073,479372,0
2013-04-25,8.5125,8.6911,8.4504,8.6497,706649,0
2013-04-26,8.6412,8.6412,8.5783,8.6278,286238,0
2013-04-29,8.6566,8.6566,8.5783,8.6412,425818,0
2013-04-30,8.7694,8.7851,8.7056,8.7765,283692,0
2013-05-01,8.6344,8.7489,8.6123,8.719,443054,0
2013-05-02,8.7266,8.7618,8.6634,8.7537,335442,0
2013-05-03,8.7618,8.91,8.7334,8.8894,492395,0
2013-05-06,8.8624,9.0032,8.8557,9.0032,486590,0
2013-05-07,9.0032,9.0399,8.9412,8.99,400214,0
2013-05-08,8.99,9.0399,8.8988,9.011,372868,0
2013-05-09,9.011,9.0742,8.9677,9.011,455786,0
2013-05-10,9.0399,9.0399,8.9412,9.0032,301196,0
2013-05-13,9.011,9.011,8.8754,8.9043,359615,0
2013-05-14,8.869,9.0608,8.869,8.9183,519514,0
2013-05-15,8.8754,9.0032,8.8754,9.0032,261327,0
2013-05-16,8.9535,9.0742,8.9535,9.0673,434613,0
2013-05-17,9.096,9.1181,9.0325,9.1181,253601,0
2013-05-20,9.0742,9.1467,9.0466,9.1181,283491,0
2013-05-21,9.1467,9.2108,9.1181,9.2108,308305,0
2013-05-22,9.2108,9.2821,8.96,8.9677,586060,0
2013-05-23,8.8894,8.8894,8.6911,8.8334,456495,0
2013-05-24,8.839,8.9183,8.7266,8.91,368273,0
2013-05-28,9.1528,9.1865,8.9357,8.9629,432371,0
2013-05-29,8.9562,8.9562,8.4088,8.4674,1199994,0
2013-05-30,8.3148,8.4079,8.0956,8.1512,1059995,0
2013-05-31,8.3774,8.3774,8.0021,8.0331,1090275,0
2013-06-03,7.9462,7.9462,7.5853,7.6281,1291543,0
2013-06-04,7.7467,8.028,7.7322,7.9556,1248377,0
2013-06-05,7.9618,7.977,7.8111,7.8682,557399,0
2013-06-06,7.833,7.977,7.8046,7.9706,684428,0
2013-06-07,8.0137,8.0564,7.905,7.9989,433374,0
2013-06-10,7.9989,8.0346,7.9198,7.9847,496951,0
2013-06-11,7.8976,8.0055,7.7687,7.9346,442758,0
2013-06-12,7.9989,8.0137,7.8478,7.8976,492563,0
2013-06-13,7.8184,8.2216,7.7753,8.208,419135,0
2013-06-14,8.186,8.2878,8.0925,8.2296,347045,0
2013-06-17,8.2651,8.4674,8.2363,8.4088,832834,0
2013-06-18,8.3383,8.3452,8.1288,8.1503,554625,0
2013-06-19,8.1222,8.216,7.8768,7.9198,490066,0
2013-06-20,7.8184,7.8184,7.3651,7.4295,950042,0
2013-06-21,7.5082,7.5082,7.278,7.3435,712793,0
2013-06-24,7.271,7.3145,6.9975,7.1484,1073588,0
2013-06-25,7.2279,7.4006,7.2279,7.3651,748309,0
2013-06-26,7.4371,7.7249,7.3938,7.6954,496166,0
2013-06-27,7.7973,8.079,7.7827,8.0564,815640,0
2013-06-28,8.0925,8.208,8.028,8.0925,663201,0
2013-07-01,8.1723,8.2363,8.079,8.186,490702,0
2013-07-02,8.1424,8.216,8.0488,8.1068,384390,0
2013-07-03,8.1288,8.1288,7.8682,7.9618,199811,0
2013-07-05,7.9556,8.0137,7.7467,7.8111,233363,0
2013-07-08,7.8768,7.8768,7.7187,7.7322,343539,0
2013-07-09,7.7249,7.8406,7.6672,7.7827,335784,0
2013-07-10,7.7467,7.8682,7.7467,7.833,518963,0
2013-07-11,7.8912,7.9989,7.8837,7.9346,524006,0
2013-07-12,7.9413,8.028,7.9271,7.9847,297606,0
2013-07-15,7.977,8.028,7.9618,8.0055,371940,0
2013-07-16,8.028,8.028,7.9346,8.0055,234362,0
2013-07-17,7.9989,8.1068,7.9905,8.079,277243,0
2013-07-18,8.0631,8.1374,8.042,8.099,274606,0
2013-07-19,8.0488,8.1647,8.0488,8.1503,237894,0
2013-07-22,8.1135,8.1503,8.079,8.0855,249886,0
2013-07-23,8.1374,8.1503,8.079,8.1222,200320,0
2013-07-24,8.1222,8.1424,7.9556,7.9905,306321,0
2013-07-25,7.9413,7.9706,7.8406,7.905,346091,0
2013-07-26,7.8554,7.9116,7.833,7.8837,288457,0
2013-07-29,7.8837,7.9116,7.7973,7.8046,314901,0
2013-07-30,7.8259,7.8837,7.8111,7.8619,290204,0
2013-07-31,7.8912,7.8912,7.6672,7.7187,418315,0
2013-08-01,7.7539,7.7891,7.5382,7.6018,653503,0
2013-08-02,7.531,7.6169,7.4725,7.4947,619302,0
2013-08-05,7.4587,7.4947,7.336,7.336,673072,0
2013-08-06,7.3,7.4006,7.3,7.3435,444927,0
2013-08-07,7.3145,7.3288,7.2634,7.2856,309647,0
2013-08-08,7.307,7.3571,7.2566,7.2856,390804,0
2013-08-09,7.2566,7.4085,7.2566,7.3712,319603,0
2013-08-12,7.3938,7.4371,7.3213,7.3712,601359,0
2013-08-13,7.3712,7.4006,7.2063,7.2063,598953,0
2013-08-14,7.2063,7.2279,7.0978,7.1197,535164,0
2013-08-15,7.0765,7.0765,6.918,6.9468,615480,0
2013-08-16,6.9897,6.9897,6.7738,6.7954,781955,0
2013-08-19,6.7666,6.7809,6.5721,6.5721,833370,0
2013-08-20,6.5649,6.8317,6.5577,6.8097,761658,0
2013-08-21,6.8097,6.918,6.7162,6.8892,590596,0
2013-08-22,6.8747,6.9394,6.8528,6.918,524525,0
2013-08-23,6.9468,7.0042,6.8747,6.9975,392485,0
2013-08-26,7.0262,7.062,6.9897,7.0119,535117,0
2013-08-27,6.9394,7.0262,6.9324,6.9975,347497,0
2013-08-28,6.9394,7.0262,6.8747,6.9105,452389,0
2013-08-29,6.9324,6.9324,6.8388,6.8962,466517,0
2013-08-30,6.9324,7.0186,6.9036,6.9975,527123,0
2013-09-03,6.9905,7.02,6.8075,6.8588,560744,0
2013-09-04,6.8365,6.976,6.8075,6.9685,452930,0
2013-09-05,6.9393,6.9539,6.844,6.8514,247432,0
2013-09-06,6.8952,7.0346,6.8952,6.9539,364253,0
2013-09-09,6.9539,7.0908,6.9539,7.0186,453626,0
2013-09-10,7.0346,7.1375,7.0346,7.1081,358532,0
2013-09-11,7.0694,7.1341,7.0041,7.1055,398511,0
2013-09-12,7.1055,7.1703,7.1055,7.1484,386876,0
2013-09-13,7.1375,7.174,7.1228,7.174,302360,0
2013-09-16,7.2566,7.3145,7.1703,7.1918,397667,0
2013-09-17,7.174,7.2475,7.174,7.1962,395483,0
2013-09-18,7.1815,7.4161,7.1595,7.3571,694999,0
2013-09-19,7.372,7.4534,7.3206,7.3426,718851,0
2013-09-20,7.3206,7.3426,7.1595,7.1962,411544,0
2013-09-23,7.1595,7.2475,7.1152,7.2178,477784,0
2013-09-24,7.2327,7.3137,7.1815,7.2178,734318,0
2013-09-25,7.2327,7.262,7.174,7.2108,387006,0
2013-09-26,7.1962,7.2398,7.1595,7.1962,315062,0
2013-09-27,7.1523,7.2033,7.1523,7.1887,274047,0
2013-09-30,7.1887,7.2327,7.1375,7.1669,604168,0
2013-10-01,7.1962,7.3504,7.1299,7.336,531443,0
2013-10-02,7.2552,7.3867,7.2475,7.379,378117,0
2013-10-03,7.3426,7.3426,7.1299,7.174,344508,0
2013-10-04,7.174,7.1887,7.1081,7.1523,261777,0
2013-10-07,7.0569,7.1375,7.0423,7.1299,360303,0
2013-10-08,7.1595,7.1595,7.02,7.02,416399,0
2013-10-09,7.02,7.0346,6.91,6.9905,693805,0
2013-10-10,7.0346,7.1228,7.0346,7.0935,388391,0
2013-10-11,7.064,7.2108,7.064,7.2033,305970,0
2013-10-14,7.1815,7.262,7.1669,7.262,312533,0
2013-10-15,7.2254,7.2327,7.174,7.1887,301755,0
2013-10-16,7.1887,7.2919,7.1887,7.2765,424292,0
2013-10-17,7.2398,7.4094,7.2398,7.4015,559789,0
2013-10-18,7.4379,7.4672,7.372,7.4601,458543,0
2013-10-21,7.475,7.482,7.3944,7.4455,386785,0
2013-10-22,7.4534,7.5183,7.4534,7.504,592422,0
2013-10-23,7.4601,7.5554,7.4534,7.534,322680,0
2013-10-24,7.5183,7.5554,7.4979,7.504,326617,0
2013-10-25,7.4979,7.6219,7.49,7.5987,233470,0
2013-10-28,7.6219,7.6945,7.5774,7.6867,561282,0
2013-10-29,7.6659,7.6659,7.5853,7.6426,238283,0
2013-10-30,7.6145,7.6145,7.5183,7.5483,296755,0
2013-10-31,7.534,7.5702,7.4455,7.475,326129,0
2013-11-01,7.4601,7.5412,7.4601,7.504,329434,0
2013-11-04,7.504,7.534,7.49,7.504,383328,0
2013-11-05,7.4601,7.4979,7.4455,7.4601,386029,0
2013-11-06,7.504,7.504,7.372,7.3867,390708,0
2013-11-07,7.379,7.4094,7.2697,7.284,550996,0
2013-11-08,7.262,7.2765,7.1228,7.2254,456136,0
2013-11-11,7.2033,7.3062,7.1669,7.1887,319836,0
2013-11-12,7.174,7.1815,7.1008,7.1446,354411,0
2013-11-13,7.086,7.1815,7.0714,7.174,320398,0
2013-11-14,7.2108,7.2697,7.1887,7.262,345176,0
2013-11-15,7.2697,7.2765,7.1962,7.2327,417077,0
2013-11-18,7.2327,7.2697,7.2254,7.262,430435,0
2013-11-19,7.2327,7.262,7.1299,7.1669,540625,0
2013-11-20,7.1887,7.2475,7.064,7.1081,465119,0
2013-11-21,7.1008,7.1375,7.0052,7.0128,631344,0
2013-11-22,6.9905,7.064,6.976,7.0276,472660,0
2013-11-25,7.0494,7.1008,7.0052,7.086,515631,0
2013-11-26,7.1008,7.1008,7.0128,7.0569,516960,0
2013-11-27,7.0787,7.086,7.0128,7.0787,376249,0
2013-11-29,7.0935,7.1152,7.0787,7.086,181639,0
2013-12-02,7.0569,7.064,6.9393,6.9615,667570,0
2013-12-03,6.9245,6.9834,6.8659,6.9027,637148,0
2013-12-04,6.8146,6.9176,6.7925,6.888,597711,0
2013-12-05,6.8659,6.91,6.844,6.9027,514433,0
2013-12-06,6.9468,6.976,6.888,6.8952,847654,0
2013-12-09,6.888,6.9615,6.8365,6.9245,966970,0
2013-12-10,6.8952,6.9615,6.8514,6.888,778459,0
2013-12-11,6.9027,6.91,6.7267,6.7413,933114,0
2013-12-12,6.7048,6.7339,6.6092,6.624,1159626,0
2013-12-13,6.6314,6.712,6.624,6.7048,841781,0
2013-12-16,6.6899,6.7487,6.6753,6.6971,801978,0
2013-12-17,6.6681,6.7558,6.6681,6.7558,620972,0
2013-12-18,6.7413,6.9027,6.7413,6.9027,1025994,0
2013-12-19,6.8504,6.9548,6.8504,6.9325,900018,0
2013-12-20,6.8951,6.97,6.8877,6.94,972308,0
2013-12-23,6.9924,7.0821,6.9924,7.0821,827905,0
2013-12-24,7.0447,7.1047,7.0447,7.0821,406684,0
2013-12-26,7.0671,7.1345,7.0522,7.0898,622119,0
2013-12-27,7.0898,7.0898,7.0298,7.0447,734155,0
2013-12-30,7.0223,7.0898,6.9774,7.0148,647787,0
2013-12-31,7.0074,7.1421,6.9999,7.0898,919188,0
2014-01-02,7.0597,7.0973,7.0298,7.0821,488034,0
2014-01-03,7.0747,7.1645,7.0447,7.1121,550141,0
2014-01-06,7.1121,7.1421,7.0973,7.1121,384937,0
2014-01-07,7.1195,7.1794,7.1121,7.1345,381726,0
2014-01-08,7.1345,7.172,7.1047,7.1494,292972,0
2014-01-09,7.1421,7.1645,7.1121,7.1494,434561,0
2014-01-10,7.157,7.2242,7.157,7.1944,505636,0
2014-01-13,7.157,7.1944,7.1121,7.1195,791608,0
2014-01-14,7.0973,7.1345,7.0747,7.1272,687673,0
2014-01-15,7.1121,7.217,7.1047,7.1867,433069,0
2014-01-16,7.1794,7.2393,7.157,7.217,365016,0
2014-01-17,7.2544,7.3365,7.217,7.3365,838485,0
2014-01-21,7.3365,7.4341,7.3213,7.4115,685278,0
2014-01-22,7.3961,7.4487,7.3815,7.4185,384010,0
2014-01-23,7.3815,7.4487,7.3736,7.4038,322585,0
2014-01-24,7.3589,7.3736,7.217,7.217,404910,0
2014-01-27,7.2393,7.2994,7.1421,7.1794,391889,0
2014-01-28,7.1794,7.2994,7.1794,7.2765,384278,0
2014-01-29,7.2242,7.262,7.1867,7.232,344605,0
2014-01-30,7.247,7.2994,7.232,7.247,347194,0
2014-01-31,7.2092,7.3439,7.1866,7.3365,315442,0
2014-02-03,7.3442,7.3442,7.1944,7.2092,317989,0
2014-02-04,7.2018,7.247,7.157,7.247,362960,0
2014-02-05,7.247,7.2765,7.2242,7.2544,273556,0
2014-02-06,7.2765,7.3288,7.262,7.2689,355678,0
2014-02-07,7.2919,7.3736,7.2919,7.3365,350888,0
2014-02-10,7.307,7.4263,7.307,7.4185,439235,0
2014-02-11,7.4038,7.5233,7.3892,7.5082,512430,0
2014-02-12,7.5161,7.5388,7.494,7.531,357064,0
2014-02-13,7.4859,7.576,7.4859,7.5459,342085,0
2014-02-14,7.5529,7.6212,7.5161,7.6129,371338,0
2014-02-18,7.6426,7.6809,7.5911,7.6577,455952,0
2014-02-19,7.6212,7.7187,7.6129,7.6659,314207,0
2014-02-20,7.6499,7.6867,7.6052,7.6212,390961,0
2014-02-21,7.6577,7.6809,7.6355,7.6499,329641,0
2014-02-24,7.6426,7.7187,7.6426,7.6577,275057,0
2014-02-25,7.6659,7.6739,7.6426,7.6659,284921,0
2014-02-26,7.6739,7.7187,7.6659,7.6809,198563,0
2014-02-27,7.6659,7.7258,7.6659,7.7187,310763,0
2014-02-28,7.7025,7.8145,7.7025,7.8078,339228,0
2014-03-03,7.7322,7.8525,7.7258,7.8087,716144,0
2014-03-04,7.8379,7.9198,7.8217,7.8967,459442,0
2014-03-05,7.8749,7.9198,7.8301,7.8525,391658,0
2014-03-06,7.8665,7.8749,7.8379,7.8595,235379,0
2014-03-07,7.8595,7.8595,7.7187,7.7554,310130,0
2014-03-10,7.7394,7.7703,7.6945,7.7258,330957,0
2014-03-11,7.7025,7.7849,7.6945,7.7554,406652,0
2014-03-12,7.7187,7.8749,7.7105,7.8665,653220,0
2014-03-13,7.8525,7.8665,7.8379,7.8525,553366,0
2014-03-14,7.8217,7.9116,7.8217,7.8827,448153,0
2014-03-17,7.8827,7.9355,7.8827,7.9279,528422,0
2014-03-18,7.9279,8.0173,7.9198,8.0014,544662,0
2014-03-19,8.0405,8.0865,8.0014,8.0472,1070688,0
2014-03-20,7.9939,8.0623,7.7964,7.8267,383987,0
2014-03-21,7.8887,7.8951,7.7672,7.7735,324796,0
2014-03-24,7.7735,7.8111,7.6969,7.7132,365022,0
2014-03-25,7.7589,7.7964,7.7356,7.7882,186442,0
2014-03-26,7.7964,7.8503,7.7882,7.7882,340832,0
2014-03-27,7.8046,7.8421,7.7589,7.8267,254500,0
2014-03-28,7.8192,7.9263,7.8192,7.9182,319943,0
2014-03-31,7.9872,8.0331,7.9182,8.0173,445356,0
2014-04-01,8.0173,8.0555,7.9638,8.0405,418011,0
2014-04-02,8.0173,8.0623,7.9939,8.0405,310242,0
2014-04-03,8.0173,8.0555,7.9721,7.9796,318468,0
2014-04-04,7.9796,8.0096,7.9338,7.9338,259012,0
2014-04-07,7.9027,7.9872,7.8804,7.8951,424322,0
2014-04-08,7.9027,7.9796,7.8951,7.9721,265950,0
2014-04-09,7.9564,8.0096,7.9478,8.0014,267140,0
2014-04-10,8.0014,8.0096,7.8804,7.9338,321611,0
2014-04-11,7.9182,7.9263,7.8647,7.8951,244589,0
2014-04-14,7.9182,7.9182,7.8647,7.9027,361487,0
2014-04-15,7.9182,7.9796,7.9182,7.9796,305165,0
2014-04-16,8.0014,8.0931,7.9939,8.0931,271133,0
2014-04-17,8.0931,8.1,8.0247,8.0865,308180,0
2014-04-21,8.0706,8.1,8.0331,8.0931,223022,0
2014-04-22,8.0865,8.1621,8.0555,8.1537,317772,0
2014-04-23,8.1699,8.1773,8.0931,8.1383,272439,0
2014-04-24,8.1846,8.1846,8.1,8.1086,283775,0
2014-04-25,8.0865,8.146,8.0623,8.1383,309933,0
2014-04-28,8.1383,8.1846,8.1086,8.1537,288960,0
2014-04-29,8.1537,8.1846,8.146,8.1537,190145,0
2014-04-30,8.1323,8.216,8.1323,8.1918,235279,0
2014-05-01,8.1699,8.2379,8.1699,8.2225,205611,0
2014-05-02,8.208,8.2687,8.1846,8.2687,270260,0
2014-05-05,8.216,8.2611,8.1621,8.2379,179669,0
2014-05-06,8.2542,8.2542,8.208,8.2225,179510,0
2014-05-07,8.216,8.3138,8.216,8.2843,296400,0
2014-05-08,8.2843,8.3515,8.2843,8.3515,304571,0
2014-05-09,8.3515,8.3748,8.3138,8.3305,932603,0
2014-05-12,8.3748,8.3748,8.3305,8.3452,275176,0
2014-05-13,8.3375,8.3678,8.3062,8.3218,654639,0
2014-05-14,8.3218,8.3835,8.2921,8.3835,1023905,0
2014-05-15,8.3678,8.3973,8.3218,8.3896,673991,0
2014-05-16,8.3973,8.4443,8.3515,8.4354,301957,0
2014-05-19,8.4277,8.4736,8.3973,8.4277,385232,0
2014-05-20,8.4443,8.4896,8.413,8.4815,558440,0
2014-05-21,8.4896,8.4984,8.413,8.4277,317114,0
2014-05-22,8.4584,8.4584,8.3748,8.3896,294228,0
2014-05-23,8.413,8.4736,8.413,8.4736,262702,0
2014-05-27,8.5116,8.557,8.4815,8.5491,373507,0
2014-05-28,8.5652,8.6106,8.4584,8.5268,394100,0
2014-05-29,8.5652,8.5652,8.4664,8.5491,434065,0
2014-05-30,8.4984,8.5882,8.4896,8.5817,213805,0
2014-06-02,8.5961,8.626,8.557,8.6106,414251,0
2014-06-03,8.5652,8.5882,8.5198,8.5359,396847,0
2014-06-04,8.5046,8.5961,8.5046,8.5817,220181,0
2014-06-05,8.6106,8.6958,8.5491,8.6958,309860,0
2014-06-06,8.6958,8.7547,8.6958,8.7489,247944,0
2014-06-09,8.742,8.7489,8.5491,8.6412,719107,0
2014-06-10,8.6026,8.626,8.5198,8.5817,352522,0
2014-06-11,8.5359,8.5652,8.4896,8.5437,313630,0
2014-06-12,8.5437,8.6026,8.4815,8.5961,365195,0
2014-06-13,8.5817,8.5817,8.5046,8.5359,290724,0
2014-06-16,8.5116,8.5491,8.4896,8.5116,337733,0
2014-06-17,8.5116,8.5491,8.4896,8.5491,253924,0
2014-06-18,8.5652,8.5652,8.4736,8.5652,329891,0
2014-06-19,8.6268,8.7113,8.5652,8.6983,312471,0
2014-06-20,8.7281,8.7281,8.6353,8.6811,239153,0
2014-06-23,8.7056,8.7527,8.6586,8.673,253171,0
2014-06-24,8.6659,8.7056,8.6353,8.6432,220488,0
2014-06-25,8.6353,8.6586,8.6199,8.6432,290284,0
2014-06-26,8.6432,8.6586,8.6114,8.6506,204741,0
2014-06-27,8.6353,8.6811,8.6114,8.673,175048,0
2014-06-30,8.7113,8.7748,8.6894,8.719,462062,0
2014-07-01,8.7748,8.8288,8.719,8.8141,330015,0
2014-07-02,8.7832,8.8602,8.7454,8.8529,320611,0
2014-07-03,8.8435,8.8435,8.7281,8.7832,219323,0
2014-07-07,8.7281,8.7748,8.7113,8.7576,267766,0
2014-07-08,8.7527,8.7576,8.6894,8.7056,226620,0
2014-07-09,8.719,8.7363,8.6811,8.7281,207948,0
2014-07-10,8.6811,8.7665,8.6811,8.719,244365,0
2014-07-11,8.6983,8.7527,8.6659,8.7527,225729,0
2014-07-14,8.7969,8.8353,8.7527,8.7832,208627,0
2014-07-15,8.7665,8.8056,8.719,8.7363,266244,0
2014-07-16,8.7665,8.7665,8.6983,8.7056,270472,0
2014-07-17,8.719,8.7363,8.6506,8.673,274369,0
2014-07-18,8.6659,8.8205,8.6659,8.7913,257436,0
2014-07-21,8.7832,8.8056,8.7363,8.7527,173021,0
2014-07-22,8.7913,8.8353,8.7576,8.8353,254559,0
2014-07-23,8.868,8.8819,8.8288,8.868,222748,0
2014-07-24,8.8529,8.8819,8.8205,8.8353,159700,0
2014-07-25,8.8288,8.8754,8.7913,8.8435,184466,0
2014-07-28,8.8288,8.8529,8.7913,8.8056,195003,0
2014-07-29,8.8288,8.8435,8.673,8.673,332753,0
2014-07-30,8.7113,8.7748,8.6983,8.7113,297984,0
2014-07-31,8.673,8.673,8.557,8.5891,274898,0
2014-08-01,8.5428,8.6199,8.526,8.5817,269622,0
2014-08-04,8.5491,8.5491,8.3948,8.4967,395586,0
2014-08-05,8.4417,8.5038,8.3417,8.3559,385593,0
2014-08-06,8.3417,8.4106,8.2244,8.38,186952,0
2014-08-07,8.3877,8.4338,8.38,8.4106,197811,0
2014-08-08,8.4106,8.4967,8.4026,8.4878,224440,0
2014-08-11,8.4878,8.5891,8.4878,8.5817,238787,0
2014-08-12,8.5891,8.6036,8.5428,8.6036,193753,0
2014-08-13,8.5891,8.6659,8.573,8.6432,238582,0
2014-08-14,8.673,8.7056,8.6432,8.7056,171255,0
2014-08-15,8.7056,8.7454,8.6811,8.7281,169413,0
2014-08-18,8.7454,8.8205,8.7113,8.7665,215282,0
2014-08-19,8.7527,8.8141,8.7454,8.7454,335465,0
2014-08-20,8.719,8.868,8.6983,8.8529,307405,0
2014-08-21,8.8288,8.8903,8.8056,8.8754,312014,0
2014-08-22,8.8819,8.8819,8.7527,8.7913,228279,0
2014-08-25,8.8205,8.8205,8.6983,8.7056,259148,0
2014-08-26,8.7113,8.7748,8.6983,8.7576,330666,0
2014-08-27,8.7527,8.7913,8.719,8.7576,223951,0
2014-08-28,8.719,8.7527,8.6983,8.7113,175856,0
2014-08-29,8.7576,8.7969,8.7056,8.7748,192536,0
2014-09-02,8.7527,8.7913,8.7281,8.7748,216064,0
2014-09-03,8.7832,8.8288,8.7748,8.8056,192429,0
2014-09-04,8.7969,8.8288,8.7527,8.7748,179102,0
2014-09-05,8.7576,8.8529,8.7576,8.8529,181191,0
2014-09-08,8.8529,8.8819,8.8205,8.8353,183507,0
2014-09-09,8.8353,8.8435,8.7832,8.8353,216308,0
2014-09-10,8.7913,8.7913,8.7113,8.7281,283282,0
2014-09-11,8.719,8.7281,8.673,8.6894,178228,0
2014-09-12,8.6894,8.6894,8.4575,8.5038,369077,0
2014-09-15,8.4656,8.4656,8.3417,8.3417,272030,0
2014-09-16,8.3172,8.4656,8.3017,8.4575,282040,0
2014-09-17,8.4886,8.5445,8.4417,8.5116,247653,0
2014-09-18,8.5116,8.5116,8.4417,8.4575,209282,0
2014-09-19,8.4656,8.5116,8.4174,8.4886,214618,0
2014-09-22,8.4886,8.4886,8.3939,8.4254,205452,0
2014-09-23,8.4174,8.4488,8.3783,8.4097,199139,0
2014-09-24,8.3863,8.4328,8.3235,8.3705,216118,0
2014-09-25,8.3313,8.3539,8.2441,8.2843,304035,0
2014-09-26,8.2525,8.3392,8.2048,8.3148,282169,0
2014-09-29,8.2363,8.3148,8.2135,8.3148,257625,0
2014-09-30,8.3392,8.4174,8.2756,8.3783,480039,0
2014-10-01,8.3313,8.4488,8.2992,8.4016,401125,0
2014-10-02,8.3462,8.4328,8.307,8.3625,304506,0
2014-10-03,8.3539,8.4254,8.3313,8.3939,238486,0
2014-10-06,8.3939,8.4575,8.3705,8.4016,270585,0
2014-10-07,8.3539,8.4097,8.3462,8.3863,227978,0
2014-10-08,8.3625,8.5277,8.3539,8.5046,213802,0
2014-10-09,8.5198,8.5909,8.4886,8.5757,310814,0
2014-10-10,8.5757,8.6538,8.5046,8.5198,233275,0
2014-10-13,8.4807,8.5445,8.4575,8.4719,131735,0
2014-10-14,8.4719,8.5844,8.4719,8.5116,285949,0
2014-10-15,8.4488,8.5587,8.2921,8.4174,342652,0
2014-10-16,8.3148,8.5277,8.3148,8.5046,264645,0
2014-10-17,8.5844,8.6386,8.5116,8.6143,203581,0
2014-10-20,8.5667,8.6856,8.551,8.6692,264974,0
2014-10-21,8.7018,8.8269,8.6692,8.7723,303108,0
2014-10-22,8.7887,8.8819,8.7887,8.8344,246001,0
2014-10-23,8.8592,8.947,8.8592,8.8903,262061,0
2014-10-24,8.8744,8.9215,8.867,8.9062,218983,0
2014-10-27,8.8903,8.947,8.8903,8.9385,172948,0
2014-10-28,8.9385,8.9844,8.9215,8.9768,294508,0
2014-10-29,8.9844,8.9939,8.9215,8.96,307270,0
2014-10-30,8.9768,9.0561,8.9677,9.0561,350481,0
2014-10-31,9.0875,9.1807,9.0798,9.1519,372459,0
2014-11-03,9.1519,9.2534,9.1519,9.2283,294747,0
2014-11-04,9.2067,9.2534,9.1807,9.2534,337741,0
2014-11-05,9.2684,9.2772,9.237,9.2772,349997,0
2014-11-06,9.2772,9.3152,9.2148,9.2196,218734,0
2014-11-07,9.2458,9.2458,9.174,9.2148,205969,0
2014-11-10,9.2196,9.2859,9.1991,9.2684,253060,0
2014-11-11,9.2684,9.2684,9.2148,9.2196,206102,0
2014-11-12,9.1807,9.2196,9.1519,9.2148,243451,0
2014-11-13,9.1991,9.2458,9.1991,9.2458,170990,0
2014-11-14,9.2283,9.2603,9.1519,9.1595,161542,0
2014-11-17,9.1519,9.1991,9.1105,9.1191,345705,0
2014-11-18,9.143,9.143,9.096,9.096,550143,0
2014-11-19,9.096,9.1018,9.0484,9.0561,485288,0
2014-11-20,9.0409,9.0713,9.0325,9.0637,301831,0
2014-11-21,9.1353,9.1595,9.0174,9.0241,897713,0
2014-11-24,9.0325,9.096,9.0325,9.0875,346096,0
2014-11-25,9.1191,9.1807,9.1018,9.1663,408901,0
2014-11-26,9.174,9.3074,9.174,9.3015,421212,0
2014-11-28,9.3015,9.4115,9.3015,9.3868,215251,0
2014-12-01,9.3641,9.3789,9.3406,9.3406,233479,0
2014-12-02,9.3152,9.37,9.3015,9.3318,305295,0
2014-12-03,9.3318,9.4036,9.3318,9.3957,474089,0
2014-12-04,9.3957,9.4489,9.3789,9.443,290988,0
2014-12-05,9.4184,9.4352,9.3553,9.4036,228316,0
2014-12-08,9.4184,9.6,9.4184,9.584,629055,0
2014-12-09,9.537,9.544,9.3789,9.4489,720795,0
2014-12-10,9.4184,9.4897,9.3789,9.4817,419833,0
2014-12-11,9.4648,9.537,9.4579,9.506,219278,0
2014-12-12,9.4273,9.52,9.37,9.3868,386299,0
2014-12-15,9.3553,9.3957,9.2859,9.3152,468871,0
2014-12-16,9.237,9.3553,9.2148,9.2684,290234,0
2014-12-17,9.2603,9.4115,9.237,9.3957,363928,0
2014-12-18,9.514,9.663,9.4579,9.639,576254,0
2014-12-19,9.656,9.711,9.599,9.671,474020,0
2014-12-22,9.663,9.697,9.607,9.663,409175,0
2014-12-23,9.656,9.702,9.631,9.647,399597,0
2014-12-24,9.656,9.697,9.631,9.656,138363,0
2014-12-26,9.647,9.744,9.647,9.68,262980,0
2014-12-29,9.688,9.76,9.639,9.76,239533,0
2014-12-30,9.744,9.863,9.702,9.863,443862,0
2014-12-31,9.927,9.927,9.744,9.76,483030,0
2015-01-02,9.791,9.856,9.697,9.848,322240,0
2015-01-05,9.766,9.848,9.766,9.791,381195,0
2015-01-06,9.775,9.895,9.775,9.807,295595,0
2015-01-07,9.848,10.009,9.848,9.968,294552,0
2015-01-08,10.009,10.07,9.766,9.943,756618,0
2015-01-09,9.911,10.017,9.88,9.951,470806,0
2015-01-12,9.968,10.017,9.895,9.895,934916,0
2015-01-13,9.943,10.11,9.934,10.07,649501,0
2015-01-14,10.017,10.118,10.009,10.118,351827,0
2015-01-15,10.103,10.169,10.087,10.118,350700,0
2015-01-16,10.136,10.209,10.118,10.2,363335,0
2015-01-20,10.209,10.255,10.118,10.144,373398,0
2015-01-21,10.11,10.19,10.07,10.177,315863,0
2015-01-22,10.255,10.344,10.184,10.344,376662,0
2015-01-23,10.305,10.344,10.288,10.328,350875,0
2015-01-26,10.305,10.354,10.296,10.32,346532,0
2015-01-27,10.278,10.354,10.271,10.314,321243,0
2015-01-28,10.362,10.382,10.228,10.247,356274,0
2015-01-29,10.271,10.344,10.218,10.344,194490,0
2015-01-30,10.328,10.328,10.16,10.177,320226,0
2015-02-02,10.118,10.16,9.911,10.064,542326,0
2015-02-03,10.087,10.128,10.009,10.11,476093,0
2015-02-04,10.096,10.11,10.017,10.048,396751,0
2015-02-05,10.048,10.184,10.048,10.151,488772,0
2015-02-06,10.144,10.144,9.918,9.96,518263,0
2015-02-09,9.951,10.017,9.863,9.863,348229,0
2015-02-10,9.871,9.895,9.76,9.88,380766,0
2015-02-11,9.817,9.968,9.817,9.911,791583,0
2015-02-12,9.918,9.991,9.88,9.975,228344,0
2015-02-13,9.96,9.975,9.871,9.895,320520,0
2015-02-17,9.863,10,9.807,9.817,306901,0
2015-02-18,9.863,9.903,9.76,9.88,530640,0
2015-02-19,9.833,9.848,9.702,9.702,457741,0
2015-02-20,9.656,9.775,9.647,9.744,640721,0
2015-02-23,9.737,9.88,9.719,9.856,491068,0
2015-02-24,9.833,9.833,9.711,9.76,371350,0
2015-02-25,9.76,9.889,9.76,9.766,377852,0
2015-02-26,9.766,9.766,9.656,9.663,327807,0
2015-02-27,9.647,9.744,9.631,9.719,294174,0
2015-03-02,9.76,9.856,9.719,9.766,274916,0
2015-03-03,9.744,9.76,9.68,9.719,378963,0
2015-03-04,9.711,9.728,9.631,9.688,230325,0
2015-03-05,9.688,9.766,9.688,9.697,246688,0
2015-03-06,9.656,9.663,9.3269,9.3436,886703,0
2015-03-09,9.3593,9.4629,9.3494,9.3987,538714,0
2015-03-10,9.4322,9.568,9.4086,9.513,969644,0
2015-03-11,9.526,9.688,9.526,9.656,583682,0
2015-03-12,9.671,9.766,9.671,9.76,370221,0
2015-03-13,9.752,9.807,9.688,9.744,319134,0
2015-03-16,9.783,9.88,9.775,9.833,439792,0
2015-03-17,9.775,9.848,9.775,9.84,259056,0
2015-03-18,9.807,10.075,9.807,10.068,405731,0
2015-03-19,10.018,10.125,10.018,10.117,371440,0
2015-03-20,10.108,10.297,10.108,10.279,520755,0
2015-03-23,10.271,10.346,10.238,10.297,349763,0
2015-03-24,10.297,10.297,10.175,10.199,352335,0
2015-03-25,10.189,10.228,10.036,10.036,386260,0
2015-03-26,10.012,10.036,9.929,9.929,267466,0
2015-03-27,9.919,10.027,9.896,10.003,150267,0
2015-03-30,10.012,10.141,9.995,10.117,279592,0
2015-03-31,10.125,10.223,10.101,10.141,556427,0
2015-04-01,10.15,10.199,10.044,10.159,516808,0
2015-04-02,10.141,10.208,10.101,10.168,352580,0
2015-04-06,10.189,10.279,10.189,10.255,163981,0
2015-04-07,10.255,10.255,10.189,10.208,341843,0
2015-04-08,10.182,10.208,10.141,10.189,332619,0
2015-04-09,10.223,10.223,10.003,10.027,347909,0
2015-04-10,10.044,10.075,9.881,9.896,361642,0
2015-04-13,9.864,9.919,9.848,9.881,320373,0
2015-04-14,9.929,9.954,9.833,9.945,294409,0
2015-04-15,9.954,9.985,9.872,9.936,325655,0
2015-04-16,9.89,9.954,9.856,9.913,391629,0
2015-04-17,9.905,9.919,9.848,9.872,229258,0
2015-04-20,9.919,9.945,9.856,9.864,256781,0
2015-04-21,9.913,9.936,9.89,9.913,185829,0
2015-04-22,9.936,10.018,9.919,10.003,263346,0
2015-04-23,9.963,10.003,9.936,9.963,280693,0
2015-04-24,9.963,10.036,9.929,9.963,255560,0
2015-04-27,10.018,10.044,9.913,9.919,342662,0
2015-04-28,9.913,10.027,9.89,10.018,288530,0
2015-04-29,9.945,9.97,9.84,9.864,356256,0
2015-04-30,9.856,9.881,9.684,9.708,348416,0
2015-05-01,9.725,9.79,9.725,9.734,258282,0
2015-05-04,9.773,9.833,9.742,9.773,245302,0
2015-05-05,9.782,9.79,9.4807,9.538,384545,0
2015-05-06,9.596,9.596,9.3416,9.3818,457702,0
2015-05-07,9.3573,9.554,9.3573,9.4807,332327,0
2015-05-08,9.652,9.758,9.578,9.626,402669,0
2015-05-11,9.596,9.693,9.52,9.538,370216,0
2015-05-12,9.4402,9.587,9.4076,9.4234,556806,0
2015-05-13,9.4629,9.569,9.2675,9.3015,759660,0
2015-05-14,9.3908,9.538,9.3671,9.538,312412,0
2015-05-15,9.528,9.684,9.528,9.668,249079,0
2015-05-18,9.668,9.734,9.617,9.693,318004,0
2015-05-19,9.643,9.677,9.602,9.643,475536,0
2015-05-20,9.652,9.734,9.636,9.684,866326,0
2015-05-21,9.668,9.765,9.626,9.693,748511,0
2015-05-22,9.677,9.701,9.636,9.66,321352,0
2015-05-26,9.643,9.652,9.514,9.602,370617,0
2015-05-27,9.602,9.708,9.587,9.684,206844,0
2015-05-28,9.643,9.734,9.626,9.701,194125,0
2015-05-29,9.693,9.725,9.602,9.643,191291,0
2015-06-01,9.693,9.742,9.66,9.708,175858,0
2015-06-02,9.668,9.677,9.545,9.545,260411,0
2015-06-03,9.569,9.578,9.4708,9.528,284979,0
2015-06-04,9.528,9.528,9.4322,9.4629,374622,0
2015-06-05,9.4155,9.4155,9.1846,9.2029,763456,0
2015-06-08,9.1702,9.2029,9.1294,9.1768,530646,0
2015-06-09,9.1547,9.1768,8.9731,8.9987,916794,0
2015-06-10,9.0231,9.121,8.99,9.0637,663356,0
2015-06-11,9.0713,9.1457,9.0713,9.121,353766,0
2015-06-12,9.1122,9.1457,9.0713,9.096,396914,0
2015-06-15,9.0798,9.096,9.0308,9.0561,321964,0
2015-06-16,9.0637,9.1382,9.0637,9.1382,344867,0
2015-06-17,9.1457,9.2438,9.096,9.2351,324168,0
2015-06-18,9.2684,9.4519,9.2684,9.3858,360444,0
2015-06-19,9.3938,9.3938,9.2859,9.2859,198141,0
2015-06-22,9.3171,9.3504,9.2253,9.2351,235060,0
2015-06-23,9.2253,9.2438,9.1439,9.1682,342564,0
2015-06-24,9.1439,9.2108,9.0437,9.0608,318967,0
2015-06-25,9.0521,9.1181,8.9262,8.9677,693315,0
2015-06-26,8.9844,9.01,8.9183,8.9526,301944,0
2015-06-29,8.8849,8.9939,8.7518,8.7765,391728,0
2015-06-30,8.8849,8.959,8.8426,8.9183,533425,0
2015-07-01,8.9844,9.1095,8.9262,9.0845,444588,0
2015-07-02,9.1439,9.202,9.0932,9.1353,393044,0
2015-07-06,9.1528,9.2177,9.1008,9.202,308418,0
2015-07-07,9.2438,9.3504,9.2438,9.3094,224032,0
2015-07-08,9.2177,9.2772,9.1836,9.2253,258794,0
2015-07-09,9.3094,9.3366,9.2108,9.2438,181600,0
2015-07-10,9.3094,9.4115,9.2603,9.368,216362,0
2015-07-13,9.4194,9.4768,9.3171,9.3779,201858,0
2015-07-14,9.3858,9.4283,9.3094,9.3269,258519,0
2015-07-15,9.3171,9.3938,9.2772,9.2772,280480,0
2015-07-16,9.3446,9.4678,9.3269,9.4678,208210,0
2015-07-17,9.4857,9.577,9.3938,9.4678,292356,0
2015-07-20,9.512,9.512,9.3858,9.4194,235060,0
2015-07-21,9.4194,9.4857,9.3504,9.4599,364998,0
2015-07-22,9.4599,9.512,9.4362,9.4519,227027,0
2015-07-23,9.4519,9.4768,9.3094,9.368,248724,0
2015-07-24,9.3504,9.4115,9.3446,9.4115,174886,0
2015-07-27,9.4016,9.4283,9.3603,9.4115,189749,0
2015-07-28,9.4115,9.4194,9.3446,9.4115,275696,0
2015-07-29,9.3858,9.4194,9.3171,9.4016,299549,0
2015-07-30,9.3603,9.4283,9.3171,9.3858,251603,0
2015-07-31,9.3938,9.502,9.3938,9.502,228708,0
2015-08-03,9.4927,9.636,9.4768,9.636,450877,0
2015-08-04,9.577,9.678,9.536,9.577,248365,0
2015-08-05,9.595,9.626,9.4857,9.544,235778,0
2015-08-06,9.536,9.561,9.3858,9.561,303300,0
2015-08-07,9.519,9.626,9.4519,9.561,166254,0
2015-08-10,9.617,9.626,9.3858,9.4194,286242,0
2015-08-11,9.4016,9.536,9.4016,9.444,307703,0
2015-08-12,9.4678,9.552,9.4194,9.552,274020,0
2015-08-13,9.544,9.668,9.4927,9.586,210366,0
2015-08-14,9.561,9.678,9.536,9.678,207010,0
2015-08-17,9.668,9.71,9.636,9.686,242372,0
2015-08-18,9.644,9.837,9.644,9.837,229908,0
2015-08-19,9.802,9.811,9.728,9.786,274856,0
2015-08-20,9.745,9.794,9.686,9.702,258195,0
2015-08-21,9.686,9.737,9.4194,9.4362,320887,0
2015-08-24,9.035,9.1759,8.8177,8.8932,526260,0
2015-08-25,9.0932,9.1759,8.7093,8.7093,504524,0
2015-08-26,8.944,8.9677,8.6099,8.8764,341023,0
2015-08-27,8.9526,9.2253,8.9026,9.1439,275459,0
2015-08-28,9.1353,9.1932,9.035,9.0845,268742,0
2015-08-31,9.1181,9.1181,8.944,9.1008,351093,0
2015-09-01,8.9347,9.035,8.8426,9.01,564698,0
2015-09-02,9.0521,9.1181,8.9262,8.9677,287920,0
2015-09-03,8.9939,9.035,8.9526,9.0023,167935,0
2015-09-04,8.9526,8.976,8.8849,8.9677,186993,0
2015-09-08,9.0261,9.0521,8.9677,8.9844,172251,0
2015-09-09,9.01,9.1008,8.8932,8.9183,242972,0
2015-09-10,8.9026,9.035,8.868,8.9026,274541,0
2015-09-11,8.8764,8.9677,8.8764,8.9526,300749,0
2015-09-14,8.9844,8.9844,8.9262,8.976,302903,0
2015-09-15,8.9939,9.1439,8.959,9.1353,296312,0
2015-09-16,9.1682,9.3938,9.1439,9.3858,297509,0
2015-09-17,9.3779,9.552,9.2772,9.519,347050,0
2015-09-18,9.4758,9.569,9.442,9.512,382667,0
2015-09-21,9.502,9.544,9.4086,9.4758,221199,0
2015-09-22,9.4264,9.4847,9.3563,9.4847,243609,0
2015-09-23,9.4847,9.526,9.3918,9.526,204652,0
2015-09-24,9.4342,9.519,9.3318,9.4174,336989,0
2015-09-25,9.4342,9.588,9.3987,9.588,343121,0
2015-09-28,9.536,9.553,9.237,9.3406,279441,0
2015-09-29,9.3661,9.442,9.3054,9.4086,382313,0
2015-09-30,9.536,9.629,9.4758,9.629,513270,0
2015-10-01,9.597,9.629,9.512,9.536,521726,0
2015-10-02,9.4589,9.629,9.4264,9.502,378911,0
2015-10-05,9.526,9.69,9.526,9.553,495368,0
2015-10-06,9.578,9.791,9.553,9.664,423855,0
2015-10-07,9.741,9.826,9.705,9.758,317186,0
2015-10-08,9.773,9.944,9.741,9.842,270129,0
2015-10-09,9.868,10.014,9.842,9.887,321647,0
2015-10-12,9.887,10.048,9.887,9.893,261334,0
2015-10-13,9.911,10.039,9.893,9.893,344292,0
2015-10-14,9.911,9.963,9.8,9.8,299114,0
2015-10-15,9.877,9.911,9.818,9.887,266728,0
2015-10-16,9.911,10.031,9.911,9.97,294305,0
2015-10-19,9.963,10.159,9.963,10.123,293653,0
2015-10-20,10.123,10.219,10.034,10.056,502236,0
2015-10-21,10.056,10.219,10.056,10.219,833863,0
2015-10-22,10.219,10.276,10.159,10.184,355442,0
2015-10-23,10.242,10.276,10.123,10.15,249009,0
2015-10-26,10.15,10.184,10.098,10.15,227418,0
2015-10-27,10.123,10.168,10.031,10.039,188812,0
2015-10-28,10.048,10.219,10.031,10.176,221785,0
2015-10-29,10.168,10.176,10.115,10.123,188575,0
2015-10-30,10.168,10.168,10.065,10.098,190453,0
2015-11-02,10.141,10.285,10.098,10.268,187561,0
2015-11-03,10.219,10.226,10.098,10.132,427259,0
2015-11-04,10.132,10.176,10.048,10.065,182367,0
2015-11-05,10.072,10.159,10.021,10.15,183529,0
2015-11-06,10.039,10.039,9.705,9.715,353096,0
2015-11-09,9.681,9.699,9.4499,9.4758,348837,0
2015-11-10,9.4758,9.639,9.4758,9.597,240794,0
2015-11-11,9.597,9.69,9.562,9.639,210756,0
2015-11-12,9.588,9.629,9.3987,9.519,288321,0
2015-11-13,9.512,9.569,9.3829,9.3829,175315,0
2015-11-16,9.4342,9.4917,9.3918,9.4917,196673,0
2015-11-17,9.4917,9.588,9.4589,9.4847,245253,0
2015-11-18,9.553,9.646,9.526,9.613,288554,0
2015-11-19,9.613,9.681,9.578,9.639,145392,0
2015-11-20,9.681,9.765,9.681,9.705,179069,0
2015-11-23,9.749,9.877,9.732,9.86,324347,0
2015-11-24,9.835,9.842,9.699,9.818,184584,0
2015-11-25,9.791,9.887,9.783,9.86,151377,0
2015-11-27,9.842,9.954,9.835,9.944,39898,0
2015-11-30,9.963,10.005,9.765,9.783,329860,0
2015-12-01,9.85,9.954,9.808,9.954,198707,0
2015-12-02,9.963,9.963,9.749,9.765,238671,0
2015-12-03,9.749,9.765,9.613,9.664,222831,0
2015-12-04,9.664,9.85,9.664,9.85,211457,0
2015-12-07,9.826,9.842,9.715,9.723,234809,0
2015-12-08,9.69,9.773,9.656,9.765,204512,0
2015-12-09,9.69,9.818,9.646,9.715,245370,0
2015-12-10,9.699,9.773,9.656,9.672,196788,0
2015-12-11,9.629,9.646,9.526,9.562,224717,0
2015-12-14,9.536,9.588,9.4847,9.553,265382,0
2015-12-15,9.639,9.868,9.62,9.85,532636,0
2015-12-16,9.868,10.132,9.818,10.123,295829,0
2015-12-17,10.168,10.168,10.046,10.054,281689,0
2015-12-18,10.011,10.107,9.922,9.922,311471,0
2015-12-21,9.941,10.029,9.89,9.941,222246,0
2015-12-22,9.932,10.097,9.932,10.088,285956,0
2015-12-23,10.011,10.16,10.002,10.107,333429,0
2015-12-24,10.115,10.212,10.101,10.203,101871,0
2015-12-28,10.203,10.383,10.168,10.368,347664,0
2015-12-29,10.383,10.453,10.299,10.351,290700,0
2015-12-30,10.351,10.48,10.331,10.437,239737,0
2015-12-31,10.464,10.654,10.455,10.628,525267,0
2016-01-04,10.48,10.544,10.392,10.54,488181,0
2016-01-05,10.517,10.602,10.48,10.602,360773,0
2016-01-06,10.464,10.532,10.411,10.464,353739,0
2016-01-07,10.361,10.361,10.212,10.271,279771,0
2016-01-08,10.351,10.351,10.088,10.123,244728,0
2016-01-11,10.123,10.123,9.932,10.08,348357,0
2016-01-12,10.097,10.132,9.854,9.968,270336,0
2016-01-13,9.95,9.959,9.795,9.881,418008,0
2016-01-14,9.845,9.851,9.66,9.68,468097,0
2016-01-15,9.568,9.594,9.3583,9.4887,430101,0
2016-01-19,9.517,9.585,9.3583,9.4115,401381,0
2016-01-20,9.3327,9.3327,8.8111,9.0885,611746,0
2016-01-21,9.1509,9.3143,9.0932,9.202,410065,0
2016-01-22,9.3484,9.655,9.2811,9.646,368004,0
2016-01-25,9.594,9.637,9.4529,9.4529,224632,0
2016-01-26,9.4629,9.724,9.4629,9.699,260594,0
2016-01-27,9.637,9.69,9.4887,9.542,267873,0
2016-01-28,9.585,9.742,9.575,9.646,295830,0
2016-01-29,9.671,9.916,9.622,9.907,294151,0
2016-02-01,9.811,9.932,9.759,9.863,229842,0
2016-02-02,9.75,9.819,9.655,9.793,269510,0
2016-02-03,9.793,9.975,9.715,9.968,380474,0
2016-02-04,9.922,10.002,9.834,9.932,284282,0
2016-02-05,9.932,9.932,9.532,9.575,277257,0
2016-02-08,9.4293,9.4807,9.0969,9.2458,308706,0
2016-02-09,9.1324,9.1595,8.8978,8.9507,379589,0
2016-02-10,8.9667,9.1324,8.9667,9.011,270544,0
2016-02-11,8.8884,8.9412,8.8029,8.9235,249409,0
2016-02-12,9.0369,9.1836,8.9183,9.1836,230689,0
2016-02-16,9.2108,9.3484,9.0798,9.1673,309894,0
2016-02-17,9.1932,9.3327,9.1932,9.202,545909,0
2016-02-18,9.202,9.4115,9.1932,9.3143,352578,0
2016-02-19,9.2622,9.4807,9.2534,9.4708,160371,0
2016-02-22,9.594,9.632,9.4887,9.575,214800,0
2016-02-23,9.568,9.655,9.517,9.655,193583,0
2016-02-24,9.585,9.594,9.3848,9.575,323865,0
2016-02-25,9.594,9.733,9.594,9.733,246385,0
2016-02-26,9.785,9.793,9.705,9.766,239329,0
2016-02-29,9.793,9.794,9.637,9.742,310206,0
2016-03-01,9.766,9.984,9.705,9.968,215717,0
2016-03-02,9.95,10.054,9.907,10.054,266706,0
2016-03-03,10.064,10.107,9.984,10.107,340042,0
2016-03-04,10.123,10.212,10.019,10.185,306319,0
2016-03-07,10.15,10.168,10.038,10.107,263221,0
2016-03-08,10.064,10.071,9.968,9.975,223451,0
2016-03-09,10.002,10.117,9.984,10.064,204284,0
2016-03-10,10.097,10.184,9.932,10.038,254304,0
2016-03-11,10.141,10.341,10.108,10.324,236668,0
2016-03-14,10.279,10.351,10.245,10.299,160334,0
2016-03-15,10.271,10.332,10.235,10.308,168383,0
2016-03-16,10.308,10.418,10.254,10.376,343313,0
2016-03-17,10.411,10.628,10.332,10.559,310667,0
2016-03-18,10.567,10.64,10.516,10.523,242465,0
2016-03-21,10.531,10.549,10.417,10.462,234681,0
2016-03-22,10.408,10.507,10.356,10.424,210802,0
2016-03-23,10.398,10.523,10.293,10.388,216832,0
2016-03-24,10.373,10.388,10.293,10.373,144302,0
2016-03-28,10.531,10.622,10.479,10.595,401459,0
2016-03-29,10.603,10.815,10.595,10.789,307021,0
2016-03-30,10.817,10.905,10.781,10.905,288160,0
2016-03-31,10.915,11.136,10.825,11.011,523469,0
2016-04-01,10.922,11.169,10.915,11.162,420988,0
2016-04-04,11.111,11.179,11.056,11.155,492919,0
2016-04-05,11.071,11.119,10.915,10.94,255973,0
2016-04-06,10.93,11.003,10.852,11.003,243967,0
2016-04-07,10.922,10.94,10.834,10.877,233425,0
2016-04-08,10.967,10.967,10.799,10.852,320760,0
2016-04-11,10.886,10.914,10.781,10.807,289219,0
2016-04-12,10.807,10.886,10.772,10.886,219255,0
2016-04-13,10.886,10.934,10.754,10.817,257704,0
2016-04-14,10.825,10.825,10.7,10.781,208164,0
2016-04-15,10.799,10.868,10.726,10.834,270930,0
2016-04-18,10.789,10.935,10.789,10.915,319893,0
2016-04-19,10.94,11.018,10.93,11.003,386642,0
2016-04-20,10.985,11.056,10.825,10.868,534744,0
2016-04-21,10.877,10.922,10.754,10.789,284332,0
2016-04-22,10.817,10.915,10.781,10.825,274193,0
2016-04-25,10.817,10.872,10.807,10.852,209582,0
2016-04-26,10.868,11.028,10.868,10.976,202813,0
2016-04-27,10.94,10.985,10.834,10.886,325912,0
2016-04-28,10.852,10.976,10.852,10.905,250968,0
2016-04-29,10.877,10.96,10.836,10.93,283616,0
2016-05-02,10.985,11.018,10.834,10.843,414169,0
2016-05-03,10.772,10.861,10.754,10.834,362470,0
2016-05-04,10.834,11.037,10.807,11.028,248372,0
2016-05-05,11.056,11.197,11.028,11.197,345234,0
2016-05-06,11.155,11.255,11.146,11.242,232580,0
2016-05-09,11.261,11.373,11.255,11.364,367764,0
2016-05-10,11.383,11.421,11.316,11.373,215323,0
2016-05-11,11.33,11.357,11.206,11.242,272795,0
2016-05-12,11.296,11.421,11.197,11.403,298044,0
2016-05-13,11.348,11.36,11.169,11.169,270683,0
2016-05-16,11.162,11.252,11.101,11.136,347153,0
2016-05-17,11.119,11.146,10.967,10.976,439498,0
2016-05-18,10.96,10.97,10.745,10.799,307126,0
2016-05-19,10.691,10.726,10.559,10.559,407563,0
2016-05-20,10.575,10.71,10.575,10.656,199318,0
2016-05-23,10.71,10.842,10.71,10.807,232129,0
2016-05-24,10.905,11.037,10.905,11.028,266231,0
2016-05-25,11.047,11.146,11.018,11.136,243960,0
2016-05-26,11.091,11.136,11.047,11.071,181078,0
2016-05-27,11.064,11.179,11.028,11.136,166115,0
2016-05-31,11.188,11.261,11.155,11.213,226249,0
2016-06-01,11.197,11.339,11.162,11.321,229679,0
2016-06-02,11.287,11.356,11.232,11.339,274250,0
2016-06-03,11.356,11.356,11.232,11.252,228775,0
2016-06-06,11.252,11.306,11.101,11.162,343994,0
2016-06-07,11.127,11.348,11.127,11.33,224008,0
2016-06-08,11.339,11.59,11.314,11.534,331296,0
2016-06-09,11.534,11.624,11.523,11.616,307767,0
2016-06-10,11.59,11.64,11.534,11.563,368421,0
2016-06-13,11.524,11.616,11.403,11.438,358423,0
2016-06-14,11.412,11.447,11.348,11.43,315360,0
2016-06-15,11.438,11.581,11.43,11.544,261683,0
2016-06-16,11.524,11.826,11.49,11.807,387560,0
2016-06-17,11.854,11.854,11.695,11.775,254972,0
2016-06-20,11.846,11.919,11.767,11.775,265622,0
2016-06-21,11.775,11.8,11.74,11.791,254193,0
2016-06-22,11.866,11.884,11.767,11.783,249011,0
2016-06-23,11.783,11.861,11.683,11.693,279473,0
2016-06-24,11.501,11.749,11.385,11.683,353758,0
2016-06-27,11.721,11.783,11.613,11.749,471381,0
2016-06-28,11.884,12.134,11.837,12.134,531103,0
2016-06-29,12.201,12.517,12.144,12.517,542813,0
2016-06-30,12.633,12.652,12.316,12.399,763259,0
2016-07-01,12.39,12.585,12.261,12.261,431192,0
2016-07-05,12.227,12.517,12.227,12.431,400404,0
2016-07-06,12.406,12.806,12.399,12.662,523695,0
2016-07-07,12.652,12.739,12.553,12.688,542269,0
2016-07-08,12.706,12.767,12.585,12.652,378235,0
2016-07-11,12.678,12.759,12.643,12.643,353059,0
2016-07-12,12.715,12.777,12.498,12.508,424415,0
2016-07-13,12.451,12.595,12.399,12.526,492445,0
2016-07-14,12.595,12.595,12.414,12.414,400188,0
2016-07-15,12.382,12.451,12.316,12.316,293809,0
2016-07-18,12.344,12.441,12.316,12.364,321204,0
2016-07-19,12.382,12.662,12.382,12.643,249425,0
2016-07-20,12.697,12.823,12.653,12.787,305594,0
2016-07-21,12.759,12.823,12.662,12.722,244333,0
2016-07-22,12.749,12.831,12.697,12.749,274806,0
2016-07-25,12.749,12.823,12.662,12.806,217081,0
2016-07-26,12.903,12.921,12.787,12.823,386401,0
2016-07-27,12.767,12.877,12.662,12.859,304985,0
2016-07-28,12.877,13.022,12.775,13.022,186806,0
2016-07-29,13.047,13.312,13.005,13.312,411577,0
2016-08-01,13.237,13.293,13.119,13.158,470928,0
2016-08-02,13.014,13.085,12.623,12.722,832337,0
2016-08-03,12.731,12.806,12.568,12.806,200719,0
2016-08-04,12.787,12.815,12.517,12.543,475511,0
2016-08-05,12.553,12.633,12.535,12.576,199138,0
2016-08-08,12.633,12.662,12.543,12.585,242139,0
2016-08-09,12.585,12.749,12.517,12.731,243130,0
2016-08-10,12.777,12.777,12.489,12.543,443390,0
2016-08-11,12.623,12.643,12.336,12.399,433790,0
2016-08-12,12.421,12.489,12.218,12.218,615011,0
2016-08-15,12.237,12.414,12.237,12.354,318602,0
2016-08-16,12.307,12.354,12.227,12.344,344572,0
2016-08-17,12.344,12.421,12.227,12.399,204895,0
2016-08-18,12.414,12.461,12.254,12.326,274375,0
2016-08-19,12.316,12.326,12.237,12.278,249333,0
2016-08-22,12.268,12.372,12.268,12.336,235853,0
2016-08-23,12.421,12.48,12.382,12.421,263714,0
2016-08-24,12.489,12.489,12.144,12.201,464591,0
2016-08-25,12.134,12.24,12.066,12.134,596556,0
2016-08-26,12.201,12.254,11.866,11.893,795791,0
2016-08-29,11.99,12.1,11.962,12.047,366755,0
2016-08-30,12.1,12.182,11.99,12.182,331772,0
2016-08-31,12.218,12.218,12.12,12.201,291380,0
2016-09-01,12.163,12.191,12.084,12.182,181600,0
2016-09-02,12.245,12.399,12.201,12.254,204270,0
2016-09-06,12.316,12.372,12.201,12.344,298289,0
2016-09-07,12.336,12.535,12.268,12.508,365191,0
2016-09-08,12.508,12.508,12.336,12.48,278928,0
2016-09-09,12.307,12.307,11.971,12.082,389214,0
2016-09-12,11.99,12.01,11.846,11.912,419202,0
2016-09-13,11.884,11.884,11.664,11.703,310588,0
2016-09-14,11.758,11.8,11.664,11.775,280041,0
2016-09-15,11.731,11.801,11.654,11.693,294929,0
2016-09-16,11.74,11.846,11.654,11.846,257216,0
2016-09-19,11.866,11.99,11.866,11.99,274795,0
2016-09-20,12.093,12.093,11.961,12,232984,0
2016-09-21,12,12.043,11.797,12.019,312474,0
2016-09-22,12.102,12.24,12.068,12.195,221150,0
2016-09-23,12.204,12.24,12.084,12.166,253477,0
2016-09-26,12.137,12.293,12.093,12.25,305630,0
2016-09-27,12.333,12.343,12.156,12.176,228203,0
2016-09-28,12.176,12.274,12.127,12.204,241720,0
2016-09-29,12.176,12.265,12.093,12.204,306529,0
2016-09-30,12.195,12.342,12.146,12.265,404339,0
2016-10-03,12.24,12.25,12.075,12.204,392462,0
2016-10-04,12.195,12.195,11.882,11.937,281256,0
2016-10-05,11.961,12.029,11.52,11.54,501078,0
2016-10-06,11.501,11.597,11.429,11.484,412963,0
2016-10-07,11.53,11.65,11.256,11.432,372323,0
2016-10-10,11.432,11.54,11.432,11.475,232259,0
2016-10-11,11.475,11.501,11.283,11.346,244350,0
2016-10-12,11.292,11.468,11.283,11.432,201655,0
2016-10-13,11.432,11.484,11.393,11.475,211614,0
2016-10-14,11.51,11.579,11.468,11.501,154046,0
2016-10-17,11.54,11.55,11.208,11.283,487737,0
2016-10-18,11.346,11.46,11.292,11.398,207503,0
2016-10-19,11.45,11.581,11.364,11.571,235198,0
2016-10-20,11.581,11.581,11.414,11.522,202220,0
2016-10-21,11.495,11.651,11.384,11.633,145013,0
2016-10-24,11.633,11.719,11.45,11.45,242621,0
2016-10-25,11.45,11.512,11.394,11.495,234312,0
2016-10-26,11.384,11.502,11.266,11.292,321787,0
2016-10-27,11.283,11.284,11.005,11.145,532476,0
2016-10-28,11.059,11.17,11.022,11.105,381992,0
2016-10-31,11.098,11.207,11.041,11.17,340127,0
2016-11-01,11.17,11.207,10.912,10.93,505446,0
2016-11-02,10.874,10.912,10.672,10.672,388092,0
2016-11-03,10.672,10.672,10.45,10.532,489407,0
2016-11-04,10.468,10.672,10.468,10.644,372861,0
2016-11-07,10.708,10.978,10.708,10.94,512262,0
2016-11-08,10.95,11.108,10.883,11.078,321469,0
2016-11-09,10.839,11.013,10.681,10.893,501404,0
2016-11-10,10.893,10.925,10.606,10.839,487539,0
2016-11-11,10.745,10.93,10.735,10.783,407810,0
2016-11-14,10.773,10.856,10.653,10.82,298765,0
2016-11-15,10.93,11.005,10.82,10.856,356800,0
2016-11-16,10.744,10.902,10.475,10.512,1620836,0
2016-11-17,10.539,10.624,10.53,10.567,441061,0
2016-11-18,10.586,10.675,10.427,10.447,529526,0
2016-11-21,10.558,10.586,10.363,10.409,905049,0
2016-11-22,10.417,10.586,10.38,10.567,882009,0
2016-11-23,10.492,10.586,10.475,10.567,598344,0
2016-11-25,10.576,10.734,10.567,10.671,166841,0
2016-11-28,10.717,10.745,10.633,10.651,394313,0
2016-11-29,10.661,10.829,10.661,10.763,383470,0
2016-11-30,10.734,10.772,10.614,10.717,538415,0
2016-12-01,10.651,10.68,10.502,10.548,648242,0
2016-12-02,10.539,10.707,10.539,10.633,343597,0
2016-12-05,10.633,10.661,10.558,10.624,424701,0
2016-12-06,10.68,10.763,10.661,10.763,267336,0
2016-12-07,10.763,10.998,10.753,10.988,617173,0
2016-12-08,10.941,11.1,10.874,11.08,476761,0
2016-12-09,11.08,11.173,11.023,11.065,283557,0
2016-12-12,11.061,11.12,10.987,11.051,409208,0
2016-12-13,11.137,11.137,10.94,11.023,460744,0
2016-12-14,11.005,11.023,10.64,10.864,356123,0
2016-12-15,10.827,10.916,10.723,10.751,389083,0
2016-12-16,10.845,10.96,10.827,10.96,367021,0
2016-12-19,10.987,11.12,10.978,11.033,344715,0
2016-12-20,11.07,11.147,11.069,11.11,421984,0
2016-12-21,11.1,11.21,11.056,11.09,392570,0
2016-12-22,11.061,11.168,10.987,11.137,441979,0
2016-12-23,11.192,11.192,11.09,11.156,245943,0
2016-12-27,11.21,11.21,11.023,11.033,383667,0
2016-12-28,11.033,11.128,10.968,11.12,492768,0
2016-12-29,11.192,11.25,11.07,11.24,352143,0
2016-12-30,11.333,11.501,11.28,11.467,476542,0
2017-01-03,11.501,11.72,11.474,11.72,1189247,0
2017-01-04,11.72,12.03,11.72,12.01,1231590,0
2017-01-05,11.926,12.103,11.83,11.98,1297657,0
2017-01-06,11.918,11.976,11.899,11.926,402521,0
2017-01-09,11.926,11.926,11.789,11.86,325744,0
2017-01-10,11.889,11.899,11.793,11.86,318945,0
2017-01-11,11.86,11.98,11.83,11.951,400235,0
2017-01-12,11.98,11.98,11.85,11.88,383460,0
2017-01-13,11.88,12.02,11.88,11.99,292365,0
2017-01-17,12.039,12.078,11.888,11.888,616350,0
2017-01-18,11.926,11.97,11.849,11.97,427669,0
2017-01-19,11.951,11.951,11.737,11.792,335910,0
2017-01-20,11.765,11.985,11.737,11.945,472533,0
2017-01-23,11.98,12,11.917,11.97,279656,0
2017-01-24,11.96,12.095,11.936,12.069,381159,0
2017-01-25,12.095,12.171,12.03,12.131,309673,0
2017-01-26,12.103,12.22,12.069,12.112,296376,0
2017-01-27,12.095,12.18,12,12,220805,0
2017-01-30,11.98,12.049,11.839,12.02,246752,0
2017-01-31,12.078,12.181,11.936,12.181,416232,0
2017-02-01,12.161,12.161,11.97,12.039,340420,0
2017-02-02,12.078,12.078,11.879,12.039,390899,0
2017-02-03,12.059,12.112,11.945,12.02,313372,0
2017-02-06,12.02,12.103,11.951,12.103,203084,0
2017-02-07,12.069,12.112,11.958,11.98,238214,0
2017-02-08,11.97,12.087,11.97,12.059,146629,0
2017-02-09,12.059,12.121,12.049,12.069,204862,0
2017-02-10,12.049,12.191,12.049,12.131,252307,0
2017-02-13,12.131,12.191,12.095,12.112,230124,0
2017-02-14,12.087,12.112,11.969,12.059,234165,0
2017-02-15,11.935,11.989,11.867,11.916,367021,0
2017-02-16,11.877,12.059,11.877,12.029,316723,0
2017-02-17,11.989,12.009,11.877,11.944,259213,0
2017-02-21,11.944,12.151,11.897,12.095,268773,0
2017-02-22,12.095,12.161,12.039,12.151,207749,0
2017-02-23,12.191,12.313,12.181,12.293,338700,0
2017-02-24,12.264,12.435,12.23,12.435,206112,0
2017-02-27,12.425,12.617,12.373,12.607,361403,0
2017-02-28,12.561,12.617,12.485,12.525,361289,0
2017-03-01,12.495,12.597,12.475,12.525,376431,0
2017-03-02,12.543,12.543,12.363,12.373,259480,0
2017-03-03,12.373,12.373,12.221,12.323,209162,0
2017-03-06,12.313,12.381,12.264,12.373,189640,0
2017-03-07,12.323,12.333,12.151,12.171,282517,0
2017-03-08,12.095,12.108,11.925,11.944,319586,0
2017-03-09,11.897,11.97,11.459,11.459,532214,0
2017-03-10,11.523,11.637,11.361,11.469,472984,0
2017-03-13,11.503,11.573,11.421,11.477,372040,0
2017-03-14,11.449,11.477,11.391,11.411,232651,0
2017-03-15,11.431,11.714,11.391,11.705,370587,0
2017-03-16,11.705,11.782,11.611,11.621,302896,0
2017-03-17,11.675,11.745,11.63,11.705,213558,0
2017-03-20,11.705,11.887,11.675,11.725,234716,0
2017-03-21,11.782,11.782,11.647,11.754,180813,0
2017-03-22,11.715,11.752,11.6,11.655,369890,0
2017-03-23,11.637,11.858,11.637,11.779,184094,0
2017-03-24,11.808,11.868,11.675,11.695,224775,0
2017-03-27,11.695,11.745,11.6,11.647,230502,0
2017-03-28,11.655,11.695,11.552,11.629,388346,0
2017-03-29,11.637,11.695,11.572,11.647,381853,0
2017-03-30,11.637,11.768,11.572,11.745,310009,0
2017-03-31,11.782,11.878,11.754,11.763,398960,0
2017-04-03,11.838,11.981,11.838,11.945,810765,0
2017-04-04,12.011,12.061,11.926,12.051,524265,0
2017-04-05,12.07,12.134,11.961,12.07,381336,0
2017-04-06,12.098,12.098,12.001,12.089,368847,0
2017-04-07,12.089,12.287,12.051,12.251,354194,0
2017-04-10,12.259,12.337,12.154,12.337,321721,0
2017-04-11,12.337,12.367,12.277,12.347,243159,0
2017-04-12,12.307,12.367,12.287,12.327,342357,0
2017-04-13,12.287,12.334,12.194,12.267,371473,0
2017-04-17,12.277,12.367,12.261,12.347,399323,0
2017-04-18,12.347,12.441,12.309,12.421,191989,0
2017-04-19,12.471,12.576,12.441,12.531,325977,0
2017-04-20,12.511,12.559,12.358,12.367,300234,0
2017-04-21,12.413,12.42,12.277,12.347,223743,0
2017-04-24,12.357,12.377,12.206,12.267,255702,0
2017-04-25,12.25,12.403,12.241,12.337,238289,0
2017-04-26,12.347,12.395,12.258,12.357,218609,0
2017-04-27,12.405,12.451,12.297,12.431,277140,0
2017-04-28,12.431,12.431,12.297,12.431,326327,0
2017-05-01,12.396,12.431,12.337,12.396,282750,0
2017-05-02,12.377,12.491,12.337,12.441,230836,0
2017-05-03,12.441,12.441,12.307,12.357,189704,0
2017-05-04,12.297,12.312,12.087,12.123,378022,0
2017-05-05,12.104,12.307,12.104,12.287,231710,0
2017-05-08,12.307,12.337,12.183,12.267,156807,0
2017-05-09,12.25,12.25,12.14,12.163,249922,0
2017-05-10,12.143,12.258,12.078,12.096,274462,0
2017-05-11,12.123,12.173,11.999,12.123,232519,0
2017-05-12,12.096,12.183,11.895,11.95,438210,0
2017-05-15,11.942,12.029,11.905,12.029,228305,0
2017-05-16,12.029,12.039,11.884,11.904,275130,0
2017-05-17,11.874,11.949,11.834,11.844,331971,0
2017-05-18,11.804,11.932,11.767,11.864,382827,0
2017-05-19,11.922,12.029,11.834,11.894,766138,0
2017-05-22,11.922,12.059,11.922,12.029,248012,0
2017-05-23,12.059,12.134,12.029,12.059,271755,0
2017-05-24,12.059,12.189,12.059,12.179,200576,0
2017-05-25,12.194,12.233,12.019,12.174,202775,0
2017-05-26,12.144,12.214,12.039,12.078,293145,0
2017-05-30,12.049,12.134,11.974,12.029,274209,0
2017-05-31,12.059,12.105,11.932,11.999,318067,0
2017-06-01,11.941,12.124,11.941,12.114,279399,0
2017-06-02,12.164,12.251,12.069,12.154,451084,0
2017-06-05,12.154,12.184,12.039,12.134,296941,0
2017-06-06,12.087,12.154,12.078,12.144,278173,0
2017-06-07,12.124,12.164,12.096,12.134,176576,0
2017-06-08,12.154,12.184,12.029,12.164,232370,0
2017-06-09,12.154,12.269,12.134,12.233,206676,0
2017-06-12,12.26,12.359,12.25,12.314,208840,0
2017-06-13,12.329,12.388,12.269,12.379,198610,0
2017-06-14,12.398,12.454,12.369,12.398,266878,0
2017-06-15,12.279,12.484,12.279,12.454,197560,0
2017-06-16,12.444,12.494,12.406,12.464,272774,0
2017-06-19,12.504,12.553,12.424,12.484,363277,0
2017-06-20,12.534,12.579,12.445,12.562,301360,0
2017-06-21,12.562,12.571,12.464,12.562,201153,0
2017-06-22,12.571,12.68,12.474,12.553,294076,0
2017-06-23,12.524,12.68,12.524,12.59,281660,0
2017-06-26,12.63,12.709,12.61,12.66,218794,0
2017-06-27,12.63,12.69,12.494,12.524,284151,0
2017-06-28,12.553,12.59,12.358,12.378,367380,0
2017-06-29,12.397,12.397,12.231,12.278,308022,0
2017-06-30,12.338,12.387,12.278,12.278,265823,0
2017-07-03,12.328,12.514,12.328,12.504,140242,0
2017-07-05,12.514,12.534,12.406,12.524,247471,0
2017-07-06,12.444,12.444,12.268,12.278,304199,0
2017-07-07,12.278,12.387,12.202,12.348,229679,0
2017-07-10,12.318,12.353,12.268,12.328,226992,0
2017-07-11,12.298,12.348,12.192,12.308,309962,0
2017-07-12,12.338,12.464,12.338,12.454,259960,0
2017-07-13,12.415,12.524,12.415,12.514,213472,0
2017-07-14,12.524,12.62,12.444,12.62,230369,0
2017-07-17,12.59,12.68,12.562,12.66,227030,0
2017-07-18,12.61,12.737,12.552,12.66,171969,0
2017-07-19,12.66,12.757,12.629,12.747,234533,0
2017-07-20,12.747,12.904,12.709,12.797,218922,0
2017-07-21,12.884,12.884,12.747,12.747,100845,0
2017-07-24,12.727,12.857,12.709,12.817,240606,0
2017-07-25,12.817,12.876,12.69,12.866,299750,0
2017-07-26,12.866,12.914,12.787,12.876,173022,0
2017-07-27,12.914,12.914,12.747,12.757,224573,0
2017-07-28,12.709,12.876,12.709,12.876,171875,0
2017-07-31,12.827,12.934,12.827,12.884,253332,0
2017-08-01,12.934,12.944,12.823,12.884,428753,0
2017-08-02,12.904,12.944,12.797,12.817,186512,0
2017-08-03,12.807,12.894,12.742,12.797,155784,0
2017-08-04,12.767,12.857,12.737,12.847,163064,0
2017-08-07,12.797,12.856,12.774,12.817,145104,0
2017-08-08,12.837,12.84,12.64,12.69,187068,0
2017-08-09,12.63,12.66,12.552,12.57,229677,0
2017-08-10,12.543,12.68,12.209,12.228,303624,0
2017-08-11,12.109,12.336,12.109,12.296,290164,0
2017-08-14,12.316,12.503,12.316,12.493,226518,0
2017-08-15,12.443,12.483,12.335,12.463,173218,0
2017-08-16,12.433,12.561,12.433,12.523,139008,0
2017-08-17,12.473,12.513,12.394,12.403,208394,0
2017-08-18,12.413,12.413,12.295,12.305,178528,0
2017-08-21,12.315,12.413,12.27,12.385,230140,0
2017-08-22,12.453,12.472,12.385,12.433,132167,0
2017-08-23,12.365,12.533,12.365,12.513,151552,0
2017-08-24,12.543,12.641,12.513,12.513,199700,0
2017-08-25,12.571,12.571,12.463,12.533,251399,0
2017-08-28,12.543,12.561,12.423,12.433,217459,0
2017-08-29,12.345,12.433,12.345,12.375,163291,0
2017-08-30,12.375,12.473,12.335,12.453,187840,0
2017-08-31,12.523,12.591,12.513,12.543,281844,0
2017-09-01,12.552,12.724,12.552,12.681,143895,0
2017-09-05,12.621,12.7,12.493,12.543,179892,0
2017-09-06,12.561,12.641,12.503,12.591,153950,0
2017-09-07,12.611,12.661,12.561,12.611,173751,0
2017-09-08,12.641,12.66,12.591,12.601,142289,0
2017-09-11,12.681,12.729,12.601,12.71,171783,0
2017-09-12,12.71,12.739,12.571,12.571,168621,0
2017-09-13,12.561,12.611,12.533,12.561,166584,0
2017-09-14,12.513,12.691,12.493,12.671,330225,0
2017-09-15,12.651,12.683,12.561,12.621,150806,0
2017-09-18,12.631,12.681,12.571,12.621,160352,0
2017-09-19,12.601,12.661,12.532,12.581,206143,0
2017-09-20,12.552,12.631,12.472,12.542,128735,0
2017-09-21,12.512,12.565,12.472,12.482,190045,0
2017-09-22,12.482,12.552,12.432,12.442,155239,0
2017-09-25,12.412,12.522,12.411,12.442,147900,0
2017-09-26,12.472,12.552,12.452,12.522,136751,0
2017-09-27,12.482,12.522,12.363,12.432,232710,0
2017-09-28,12.373,12.452,12.333,12.427,306460,0
2017-09-29,12.472,12.512,12.393,12.482,229929,0
2017-10-02,12.482,12.532,12.462,12.472,217866,0
2017-10-03,12.462,12.532,12.462,12.472,204885,0
2017-10-04,12.462,12.542,12.452,12.502,145309,0
2017-10-05,12.492,12.621,12.492,12.581,194336,0
2017-10-06,12.571,12.621,12.452,12.561,217418,0
2017-10-09,12.611,12.681,12.607,12.631,150825,0
2017-10-10,12.631,12.701,12.621,12.621,152683,0
2017-10-11,12.651,12.701,12.651,12.661,117670,0
2017-10-12,12.631,12.82,12.631,12.77,172917,0
2017-10-13,12.78,12.85,12.77,12.81,159012,0
2017-10-16,12.81,12.847,12.77,12.8,139245,0
2017-10-17,12.8,12.82,12.73,12.79,119967,0
2017-10-18,12.75,12.81,12.73,12.74,191128,0
2017-10-19,12.78,12.8,12.7,12.75,150983,0
2017-10-20,12.74,12.7429,12.65,12.69,137261,0
2017-10-23,12.66,12.69,12.56,12.56,220589,0
2017-10-24,12.56,12.64,12.52,12.54,218013,0
2017-10-25,12.51,12.53,12.4,12.44,293602,0
2017-10-26,12.48,12.5,12.35,12.36,245777,0
2017-10-27,12.38,12.47,12.33,12.42,175410,0
2017-10-30,12.4095,12.59,12.4,12.56,243415,0
2017-10-31,12.5752,12.59,12.5,12.5,434422,0
2017-11-01,12.52,12.58,12.51,12.55,220873,0
2017-11-02,12.56,12.66,12.56,12.63,179133,0
2017-11-03,12.6,12.615,12.54,12.55,290671,0
2017-11-06,12.55,12.76,12.55,12.72,214248,0
2017-11-07,12.69,12.8,12.69,12.77,164938,0
2017-11-08,12.74,12.87,12.74,12.85,237296,0
2017-11-09,12.77,12.9,12.77,12.89,201484,0
2017-11-10,12.8,12.87,12.75,12.78,299140,0
