Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.52,12.704,12.52,12.52,114615,0
2005-02-28,12.704,12.982,12.334,12.704,117332,0
2005-03-01,13.076,13.076,12.797,13.076,147789,0
2005-03-02,13.168,13.168,12.89,13.168,107483,0
2005-03-03,13.076,13.261,13.076,13.076,120693,0
2005-03-04,13.316,13.354,13.076,13.316,106233,0
2005-03-07,13.261,13.354,13.076,13.261,107329,0
2005-03-08,13.076,13.261,13.076,13.076,88475,0
2005-03-09,13.261,13.261,13.076,13.261,72734,0
2005-03-10,13.354,13.354,13.076,13.354,100731,0
2005-03-11,13.354,13.445,13.168,13.354,80169,0
2005-03-14,13.354,13.445,13.261,13.354,115576,0
2005-03-15,13.261,13.445,13.261,13.261,90208,0
2005-03-16,13.354,13.445,13.168,13.354,83635,0
2005-03-17,13.224,13.261,12.982,13.224,106269,0
2005-03-18,13.168,13.261,13.076,13.168,104393,0
2005-03-21,13.168,13.354,13.076,13.168,83461,0
2005-03-22,12.89,13.168,12.89,12.89,137039,0
2005-03-23,12.982,12.982,12.797,12.982,324798,0
2005-03-24,12.704,12.872,12.704,12.704,519828,0
2005-03-28,12.797,12.89,12.611,12.797,73387,0
2005-03-29,12.649,12.797,12.52,12.649,127142,0
2005-03-30,12.611,12.704,12.425,12.611,102754,0
2005-03-31,12.611,12.704,12.52,12.611,82588,0
2005-04-01,12.611,12.797,12.52,12.611,107887,0
2005-04-04,12.52,12.611,12.425,12.52,105794,0
2005-04-05,12.52,12.704,12.425,12.52,135363,0
2005-04-06,12.52,12.611,12.334,12.52,150955,0
2005-04-07,12.425,12.611,12.334,12.425,132721,0
2005-04-08,12.241,12.334,12.241,12.241,166935,0
2005-04-11,12.334,12.334,12.241,12.334,47917,0
2005-04-12,12.334,12.334,12.147,12.334,294392,0
2005-04-13,12.241,12.334,12.232,12.241,213769,0
2005-04-14,12.056,12.241,12.017,12.056,112845,0
2005-04-15,11.87,12.147,11.87,11.87,73636,0
2005-04-18,11.685,11.87,11.592,11.685,81109,0
2005-04-19,11.962,11.962,11.776,11.962,107191,0
2005-04-20,11.87,12.056,11.685,11.87,105702,0
2005-04-21,12.204,12.204,11.87,12.204,101538,0
2005-04-22,12.056,12.147,11.962,12.056,61351,0
2005-04-25,12.147,12.147,11.962,12.147,97687,0
2005-04-26,11.87,12.056,11.776,11.87,131378,0
2005-04-27,11.87,11.962,11.776,11.87,112622,0
2005-04-28,11.776,11.962,11.685,11.776,115362,0
2005-04-29,12.056,12.056,11.87,12.056,83766,0
2005-05-02,12.147,12.204,11.962,12.147,76791,0
2005-05-03,12.056,12.241,12.056,12.056,149742,0
2005-05-04,12.241,12.334,12.147,12.241,119239,0
2005-05-05,12.241,12.334,12.147,12.241,94643,0
2005-05-06,12.334,12.425,12.056,12.334,111276,0
2005-05-09,12.147,12.334,12.056,12.147,70303,0
2005-05-10,11.916,12.147,11.87,11.916,61691,0
2005-05-11,12.037,12.056,11.87,12.037,290196,0
2005-05-12,11.776,12.056,11.685,11.776,92826,0
2005-05-13,11.776,11.776,11.685,11.776,98056,0
2005-05-16,11.776,11.776,11.498,11.776,109490,0
2005-05-17,11.498,11.685,11.498,11.498,96974,0
2005-05-18,11.518,11.592,11.406,11.518,78190,0
2005-05-19,11.685,11.796,11.573,11.685,120005,0
2005-05-20,11.592,11.776,11.592,11.592,53751,0
2005-05-23,11.685,11.759,11.592,11.685,72416,0
2005-05-24,12.056,12.056,11.776,12.056,189712,0
2005-05-25,11.776,11.962,11.776,11.776,881010,0
2005-05-26,11.776,11.776,11.685,11.776,88790,0
2005-05-27,11.685,11.916,11.685,11.685,89249,0
2005-05-31,11.962,12.147,11.851,11.962,117715,0
2005-06-01,12.241,12.334,12.147,12.241,112199,0
2005-06-02,12.334,12.425,12.241,12.334,96327,0
2005-06-03,12.334,12.425,12.334,12.334,82159,0
2005-06-06,12.52,12.611,12.425,12.52,129124,0
2005-06-07,12.52,12.52,12.334,12.52,54617,0
2005-06-08,12.611,12.704,12.334,12.611,196605,0
2005-06-09,12.593,12.611,12.334,12.593,155840,0
2005-06-10,12.408,12.5,12.334,12.408,77929,0
2005-06-13,12.147,12.425,12.147,12.147,105994,0
2005-06-14,12.056,12.241,12.056,12.056,82170,0
2005-06-15,12.52,12.52,12.241,12.52,151768,0
2005-06-16,12.611,12.704,12.52,12.611,55063,0
2005-06-17,12.611,12.704,12.611,12.611,119605,0
2005-06-20,12.611,12.704,12.52,12.611,83495,0
2005-06-21,12.704,12.797,12.611,12.704,141919,0
2005-06-22,12.704,12.797,12.611,12.704,153313,0
2005-06-23,12.704,12.945,12.704,12.704,121982,0
2005-06-24,12.704,12.824,12.611,12.704,94796,0
2005-06-27,12.611,12.704,12.445,12.611,162815,0
2005-06-28,12.52,12.704,12.425,12.52,177725,0
2005-06-29,12.611,12.649,12.52,12.611,166938,0
2005-06-30,12.575,12.611,12.537,12.575,227911,0
2005-07-01,12.611,12.76,12.537,12.611,152528,0
2005-07-05,12.472,12.52,12.334,12.472,121192,0
2005-07-06,12.056,12.425,12.056,12.056,140873,0
2005-07-07,12.241,12.241,12.056,12.241,92266,0
2005-07-08,12.315,12.315,12.056,12.315,124806,0
2005-07-11,12.147,12.241,12.147,12.147,58595,0
2005-07-12,12.425,12.425,12.241,12.425,94142,0
2005-07-13,12.241,12.425,12.241,12.241,55731,0
2005-07-14,12.334,12.39,12.241,12.334,52656,0
2005-07-15,12.334,12.52,12.241,12.334,78295,0
2005-07-18,12.296,12.52,12.147,12.296,83646,0
2005-07-19,12.056,12.222,12.056,12.056,90333,0
2005-07-20,12.017,12.073,11.87,12.017,142275,0
2005-07-21,12.241,12.241,12.056,12.241,75259,0
2005-07-22,11.962,12.147,11.943,11.962,309264,0
2005-07-25,11.962,11.962,11.685,11.962,98257,0
2005-07-26,11.87,11.87,11.498,11.87,73000,0
2005-07-27,11.87,11.962,11.87,11.87,64257,0
2005-07-28,12.147,12.147,12.056,12.147,159167,0
2005-07-29,12.425,12.425,12.056,12.425,218404,0
2005-08-01,12.147,12.241,12.147,12.147,140289,0
2005-08-02,12.481,12.481,12.334,12.481,102005,0
2005-08-03,12.425,12.52,12.334,12.425,74969,0
2005-08-04,12.5,12.52,12.334,12.5,60048,0
2005-08-05,12.147,12.241,12.147,12.147,119164,0
2005-08-08,12.112,12.241,12.056,12.112,57293,0
2005-08-09,12.296,12.39,12.147,12.296,105131,0
2005-08-10,12.704,12.89,11.127,12.704,59556,0
2005-08-11,14.002,14.002,13.445,14.002,178583,0
2005-08-12,14.28,14.374,14.096,14.28,62701,0
2005-08-15,14.465,14.652,14.465,14.465,109952,0
2005-08-16,14.374,14.652,14.374,14.374,68644,0
2005-08-17,14.465,14.652,14.28,14.465,90138,0
2005-08-18,14.206,14.559,14.096,14.206,271949,0
2005-08-19,14.744,14.837,14.559,14.744,85160,0
2005-08-22,15.672,15.856,15.672,15.672,104463,0
2005-08-23,14.93,15.115,14.837,14.93,69255,0
2005-08-24,14.93,15.3,14.93,14.93,129110,0
2005-08-25,14.652,14.93,14.652,14.652,64201,0
2005-08-26,14.559,14.875,14.559,14.559,68892,0
2005-08-29,14.652,14.744,14.465,14.652,110512,0
2005-08-30,14.93,15.022,14.744,14.93,107512,0
2005-08-31,15.022,15.209,14.744,15.022,141998,0
2005-09-01,14.837,15.022,14.652,14.837,65147,0
2005-09-02,14.744,14.837,14.559,14.744,64308,0
2005-09-06,15.209,15.3,14.837,15.209,203424,0
2005-09-07,14.837,15.022,14.744,14.837,74805,0
2005-09-08,14.744,15.022,14.744,14.744,123915,0
2005-09-09,15.209,15.3,14.93,15.209,111071,0
2005-09-12,15.488,15.764,15.488,15.488,75582,0
2005-09-13,15.578,15.764,15.393,15.578,72416,0
2005-09-14,15.523,15.764,15.488,15.523,181927,0
2005-09-15,15.856,15.95,15.523,15.856,162370,0
2005-09-16,16.136,16.228,16.042,16.136,120311,0
2005-09-19,15.95,16.136,15.95,15.95,60442,0
2005-09-20,16.507,16.97,16.507,16.507,168622,0
2005-09-21,16.785,17.155,16.785,16.785,89801,0
2005-09-22,16.413,16.877,16.413,16.413,143058,0
2005-09-23,16.507,16.692,16.413,16.507,161175,0
2005-09-26,16.877,17.155,16.692,16.877,3558592,0
2005-09-27,16.322,16.877,16.322,16.322,143379,0
2005-09-28,17.248,17.432,16.877,17.248,247647,0
2005-09-29,17.432,17.712,17.341,17.432,260531,0
2005-09-30,17.341,17.527,17.155,17.341,110063,0
2005-10-03,17.155,17.432,17.063,17.155,99968,0
2005-10-04,16.322,16.692,16.322,16.322,86096,0
2005-10-05,16.136,16.322,15.95,16.136,85003,0
2005-10-06,15.393,17.341,15.393,15.393,181649,0
2005-10-07,16.338,16.413,16.136,16.338,116984,0
2005-10-10,16.322,16.413,16.136,16.322,95511,0
2005-10-11,16.877,17.155,16.877,16.877,61362,0
2005-10-12,16.97,16.97,16.729,16.97,140265,0
2005-10-13,17.527,17.527,17.155,17.527,176992,0
2005-10-14,16.877,17.063,16.785,16.877,61215,0
2005-10-17,16.413,16.692,16.228,16.413,66313,0
2005-10-18,16.507,16.692,16.322,16.507,105820,0
2005-10-19,16.692,16.785,16.228,16.692,110980,0
2005-10-20,16.136,16.599,16.136,16.136,43570,0
2005-10-21,16.507,16.97,16.413,16.507,223547,0
2005-10-24,16.877,17.155,16.599,16.877,113157,0
2005-10-25,16.785,17.155,16.785,16.785,93333,0
2005-10-26,16.747,17.063,16.599,16.747,197885,0
2005-10-27,16.877,17.248,16.877,16.877,107074,0
2005-10-28,16.599,16.877,16.507,16.599,193261,0
2005-10-31,17.063,17.248,16.924,17.063,82154,0
2005-11-01,17.897,18.362,17.897,17.897,75550,0
2005-11-02,18.362,18.454,18.176,18.362,131896,0
2005-11-03,18.546,18.546,18.176,18.546,283157,0
2005-11-04,18.082,18.639,17.99,18.082,324900,0
2005-11-07,18.546,18.77,18.362,18.546,205776,0
2005-11-08,18.267,18.825,18.267,18.267,178184,0
2005-11-09,18.082,18.362,17.99,18.082,119436,0
2005-11-10,17.805,18.082,17.805,17.805,79780,0
2005-11-11,17.99,18.176,17.897,17.99,46852,0
2005-11-14,17.618,17.99,17.618,17.618,68763,0
2005-11-15,17.155,17.618,17.155,17.155,84500,0
2005-11-16,17.712,17.805,17.527,17.712,85570,0
2005-11-17,18.454,18.546,17.99,18.454,76130,0
2005-11-18,18.082,18.546,18.082,18.082,151125,0
2005-11-21,18.082,18.082,17.432,18.082,1609342,0
2005-11-22,17.341,17.432,17.155,17.341,255273,0
2005-11-23,17.618,17.618,17.248,17.618,68985,0
2005-11-25,17.618,18.082,17.618,17.618,73661,0
2005-11-28,17.618,17.99,17.527,17.618,107077,0
2005-11-29,17.805,18.082,17.432,17.805,48798,0
2005-11-30,17.248,17.805,17.248,17.248,58336,0
2005-12-01,17.618,17.805,17.527,17.618,93028,0
2005-12-02,17.248,17.712,16.97,17.248,103722,0
2005-12-05,17.341,17.618,17.341,17.341,398577,0
2005-12-06,18.176,18.454,18.176,18.176,268493,0
2005-12-07,18.306,18.732,18.267,18.306,148338,0
2005-12-08,18.082,18.362,18.082,18.082,52790,0
2005-12-09,19.102,19.102,18.082,19.102,133802,0
2005-12-12,19.289,19.659,19.289,19.289,987220,0
2005-12-13,19.289,19.474,19.011,19.289,655831,0
2005-12-14,19.195,19.474,19.102,19.195,651529,0
2005-12-15,19.102,19.474,19.102,19.102,139549,0
2005-12-16,19.195,19.752,19.195,19.195,176888,0
2005-12-19,19.567,19.937,19.492,19.567,139685,0
2005-12-20,19.845,20.03,19.845,19.845,92175,0
2005-12-21,19.752,20.123,19.752,19.752,102404,0
2005-12-22,19.845,19.937,19.697,19.845,39421,0
2005-12-23,19.659,19.937,19.659,19.659,70749,0
2005-12-27,19.937,20.308,19.937,19.937,54166,0
2005-12-28,20.123,20.308,19.937,20.123,77441,0
2005-12-29,19.752,20.03,19.752,19.752,70519,0
2005-12-30,19.474,19.659,19.474,19.474,44417,0
2006-01-03,20.215,20.215,19.567,20.215,93963,0
2006-01-04,19.845,19.937,19.567,19.845,199756,0
2006-01-05,19.381,19.845,19.381,19.381,201289,0
2006-01-06,19.102,19.195,18.917,19.102,159030,0
2006-01-09,19.011,19.474,18.825,19.011,140631,0
2006-01-10,18.639,18.917,18.362,18.639,155726,0
2006-01-11,18.639,18.825,18.362,18.639,214575,0
2006-01-12,18.639,19.195,18.639,18.639,101679,0
2006-01-13,18.954,19.289,18.825,18.954,60770,0
2006-01-17,18.825,19.102,18.546,18.825,96267,0
2006-01-18,18.639,19.011,18.454,18.639,107822,0
2006-01-19,19.195,19.381,19.011,19.195,51872,0
2006-01-20,19.195,19.567,19.102,19.195,83504,0
2006-01-23,19.548,19.845,19.289,19.548,98927,0
2006-01-24,20.03,20.05,19.567,20.03,579194,0
2006-01-25,19.752,20.03,19.659,19.752,90313,0
2006-01-26,20.215,20.587,19.752,20.215,127343,0
2006-01-27,20.772,21.144,20.661,20.772,116158,0
2006-01-30,21.05,21.356,20.679,21.05,198554,0
2006-01-31,21.699,21.884,21.144,21.699,179796,0
2006-02-01,21.328,21.513,19.567,21.328,155265,0
2006-02-02,20.772,21.189,20.587,20.772,223283,0
2006-02-03,20.865,21.144,20.772,20.865,162468,0
2006-02-06,20.215,20.865,20.215,20.215,124029,0
2006-02-07,19.659,20.401,19.659,19.659,177564,0
2006-02-08,20.03,20.03,19.381,20.03,157188,0
2006-02-09,20.401,20.772,19.937,20.401,200829,0
2006-02-10,19.937,21.792,19.567,19.937,225115,0
2006-02-13,19.289,19.567,19.102,19.289,104152,0
2006-02-14,20.03,20.308,19.937,20.03,129594,0
2006-02-15,19.937,20.215,19.659,19.937,119965,0
2006-02-16,20.401,20.401,19.845,20.401,342812,0
2006-02-17,19.659,19.77,19.381,19.659,116974,0
2006-02-21,19.659,20.03,19.474,19.659,81905,0
2006-02-22,19.752,19.845,19.381,19.752,119066,0
2006-02-23,20.123,20.308,19.826,20.123,253340,0
2006-02-24,20.587,20.587,20.03,20.587,120481,0
2006-02-27,20.401,20.587,20.123,20.401,2771583,0
2006-02-28,20.308,20.587,20.03,20.308,3803908,0
2006-03-01,20.587,20.679,20.123,20.587,91616,0
2006-03-02,20.123,20.493,18.732,20.123,130217,0
2006-03-03,20.123,20.308,19.845,20.123,83284,0
2006-03-06,19.845,20.308,19.659,19.845,104349,0
2006-03-07,19.752,20.03,19.567,19.752,288876,0
2006-03-08,19.567,19.845,19.474,19.567,160035,0
2006-03-09,20.123,20.215,19.632,20.123,238397,0
2006-03-10,20.123,20.215,19.752,20.123,93440,0
2006-03-13,19.659,20.308,19.659,19.659,255512,0
2006-03-14,19.845,20.123,19.752,19.845,318462,0
2006-03-15,19.845,20.123,19.752,19.845,405161,0
2006-03-16,19.474,19.567,19.195,19.474,103728,0
2006-03-17,19.289,19.567,19.195,19.289,98952,0
2006-03-20,20.03,20.401,19.937,20.03,92179,0
2006-03-21,19.845,20.123,19.752,19.845,87561,0
2006-03-22,19.567,19.937,19.567,19.567,107234,0
2006-03-23,19.289,19.937,19.102,19.289,208309,0
2006-03-24,19.474,19.845,19.289,19.474,66579,0
2006-03-27,19.567,19.845,19.474,19.567,135674,0
2006-03-28,19.289,19.845,19.289,19.289,125141,0
2006-03-29,19.937,19.937,19.474,19.937,114767,0
2006-03-30,20.215,20.587,20.123,20.215,174189,0
2006-03-31,20.401,20.679,20.215,20.401,216115,0
2006-04-03,20.81,20.958,20.493,20.81,220090,0
2006-04-04,20.772,21.05,20.698,20.772,79280,0
2006-04-05,21.05,21.291,20.865,21.05,105781,0
2006-04-06,21.513,21.607,21.144,21.513,145827,0
2006-04-07,21.513,21.774,21.328,21.513,103259,0
2006-04-10,21.792,21.792,21.421,21.792,50735,0
2006-04-11,20.958,21.607,20.958,20.958,116234,0
2006-04-12,21.421,21.607,20.958,21.421,178777,0
2006-04-13,21.328,21.347,21.144,21.328,81602,0
2006-04-17,20.772,20.865,20.493,20.772,54035,0
2006-04-18,21.144,21.235,20.865,21.144,154926,0
2006-04-19,21.144,21.235,20.772,21.144,74007,0
2006-04-20,20.401,20.772,20.327,20.401,69633,0
2006-04-21,20.587,20.958,20.401,20.587,167264,0
2006-04-24,20.493,20.679,20.493,20.493,68252,0
2006-04-25,20.772,20.958,20.493,20.772,100609,0
2006-04-26,20.401,20.679,20.215,20.401,75294,0
2006-04-27,20.827,20.865,20.493,20.827,136858,0
2006-04-28,20.123,20.308,20.03,20.123,115006,0
2006-05-01,20.123,20.587,20.123,20.123,104427,0
2006-05-02,20.587,20.772,20.308,20.587,137852,0
2006-05-03,20.587,20.772,20.401,20.587,77212,0
2006-05-04,20.772,20.865,20.493,20.772,98073,0
2006-05-05,21.144,21.144,20.587,21.144,88448,0
2006-05-08,21.421,21.513,21.144,21.421,75300,0
2006-05-09,21.44,21.513,21.144,21.44,74282,0
2006-05-10,21.421,21.607,21.05,21.421,76310,0
2006-05-11,21.05,21.365,21.05,21.05,118706,0
2006-05-12,21.144,21.513,20.958,21.144,236971,0
2006-05-15,21.513,23.294,20.865,21.513,129323,0
2006-05-16,20.772,20.865,20.493,20.772,137561,0
2006-05-17,19.955,20.902,19.845,19.955,265556,0
2006-05-18,20.308,20.401,20.03,20.308,110934,0
2006-05-19,20.401,20.587,19.474,20.401,164701,0
2006-05-22,19.659,19.937,19.289,19.659,92282,0
2006-05-23,19.306,19.659,19.102,19.306,119341,0
2006-05-24,19.102,19.306,18.899,19.102,458387,0
2006-05-25,19.195,19.195,18.546,19.195,182350,0
2006-05-26,19.474,19.567,18.917,19.474,471637,0
2006-05-30,19.102,19.659,18.825,19.102,208900,0
2006-05-31,19.381,19.381,19.011,19.381,144158,0
2006-06-01,19.381,19.474,18.825,19.381,89034,0
2006-06-02,19.752,19.752,19.289,19.752,138676,0
2006-06-05,19.381,19.752,19.195,19.381,325891,0
2006-06-06,18.546,19.102,18.435,18.546,239825,0
2006-06-07,18.546,18.639,18.176,18.546,319484,0
2006-06-08,18.267,18.267,17.618,18.267,184812,0
2006-06-09,18.267,18.454,18.082,18.267,123524,0
2006-06-12,17.805,18.362,17.805,17.805,379868,0
2006-06-13,17.805,17.99,17.618,17.805,368766,0
2006-06-14,17.618,17.805,17.341,17.618,406956,0
2006-06-15,18.639,18.639,17.712,18.639,171603,0
2006-06-16,18.639,18.639,18.267,18.639,75300,0
2006-06-19,18.362,18.454,18.082,18.362,72171,0
2006-06-20,18.176,18.454,17.897,18.176,92277,0
2006-06-21,18.639,18.732,18.082,18.639,106894,0
2006-06-22,18.639,18.917,18.546,18.639,301106,0
2006-06-23,18.639,18.917,18.454,18.639,205986,0
2006-06-26,18.917,18.917,16.97,18.917,264780,0
2006-06-27,18.454,18.825,18.454,18.454,130880,0
2006-06-28,18.454,18.639,18.362,18.454,106858,0
2006-06-29,19.195,19.381,18.546,19.195,161727,0
2006-06-30,19.492,19.845,19.289,19.492,286552,0
2006-07-03,20.215,20.215,19.752,20.215,51609,0
2006-07-05,19.752,20.123,19.474,19.752,308331,0
2006-07-06,19.937,25.131,19.567,19.937,360481,0
2006-07-07,20.123,20.308,19.752,20.123,306416,0
2006-07-10,20.493,20.772,20.308,20.493,104848,0
2006-07-11,20.772,20.865,20.587,20.772,209466,0
2006-07-12,20.493,20.679,20.308,20.493,127711,0
2006-07-13,20.308,20.772,19.567,20.308,291229,0
2006-07-14,20.03,20.308,19.195,20.03,181588,0
2006-07-17,19.752,19.937,19.195,19.752,76354,0
2006-07-18,19.195,19.381,19.011,19.195,140208,0
2006-07-19,19.567,19.845,18.732,19.567,152136,0
2006-07-20,19.845,20.123,19.659,19.845,141907,0
2006-07-21,19.344,19.845,19.344,19.344,65434,0
2006-07-24,20.03,20.03,19.436,20.03,117029,0
2006-07-25,19.659,19.937,19.567,19.659,116148,0
2006-07-26,19.845,19.845,19.474,19.845,103277,0
2006-07-27,19.567,20.03,19.567,19.567,110141,0
2006-07-28,20.03,20.215,19.752,20.03,81202,0
2006-07-31,19.845,20.03,19.659,19.845,79931,0
2006-08-01,19.585,19.845,19.474,19.585,45404,0
2006-08-02,20.123,20.123,19.752,20.123,72052,0
2006-08-03,20.308,20.308,19.845,20.308,69384,0
2006-08-04,20.493,20.772,20.308,20.493,57185,0
2006-08-07,20.03,20.123,19.659,20.03,162478,0
2006-08-08,20.03,20.308,19.845,20.03,119148,0
2006-08-09,20.123,20.215,19.937,20.123,64699,0
2006-08-10,20.253,20.401,20.03,20.253,119291,0
2006-08-11,20.29,20.401,20.03,20.29,67078,0
2006-08-14,20.308,20.493,20.03,20.308,88933,0
2006-08-15,20.81,20.958,20.401,20.81,137917,0
2006-08-16,20.865,20.865,20.587,20.865,394994,0
2006-08-17,20.679,21.144,20.679,20.679,392448,0
2006-08-18,20.92,21.05,20.679,20.92,226680,0
2006-08-21,20.457,20.735,20.401,20.457,177918,0
2006-08-22,20.679,20.958,20.493,20.679,101682,0
2006-08-23,20.679,20.865,20.493,20.679,146491,0
2006-08-24,20.679,20.679,20.401,20.679,110041,0
2006-08-25,20.587,20.587,20.401,20.587,161504,0
2006-08-28,20.308,20.308,19.937,20.308,115227,0
2006-08-29,20.587,20.587,20.215,20.587,72407,0
2006-08-30,20.679,20.679,20.308,20.679,169176,0
2006-08-31,21.05,21.144,20.772,21.05,74050,0
2006-09-01,21.513,21.607,21.05,21.513,81970,0
2006-09-05,20.865,21.161,20.772,20.865,138680,0
2006-09-06,20.493,20.679,20.308,20.493,67886,0
2006-09-07,20.215,20.401,20.03,20.215,74565,0
2006-09-08,20.401,20.401,19.975,20.401,95443,0
2006-09-11,20.03,20.215,19.937,20.03,96306,0
2006-09-12,19.845,19.937,19.381,19.845,140795,0
2006-09-13,19.381,19.474,19.289,19.381,147499,0
2006-09-14,19.251,19.474,19.011,19.251,97175,0
2006-09-15,19.474,19.474,19.011,19.474,73416,0
2006-09-18,19.362,19.474,19.195,19.362,117770,0
2006-09-19,18.825,19.251,18.825,18.825,99328,0
2006-09-20,18.362,18.546,18.176,18.362,158757,0
2006-09-21,18.565,18.825,18.454,18.565,200050,0
2006-09-22,18.88,18.917,18.639,18.88,392485,0
2006-09-25,18.825,18.825,18.454,18.825,96899,0
2006-09-26,18.546,18.639,18.362,18.546,107525,0
2006-09-27,19.102,19.102,18.732,19.102,92512,0
2006-09-28,19.474,19.474,19.102,19.474,102511,0
2006-09-29,19.845,20.03,19.289,19.845,195398,0
2006-10-02,19.381,19.567,19.102,19.381,138476,0
2006-10-03,19.567,19.845,19.195,19.567,289650,0
2006-10-04,19.845,19.845,19.195,19.845,133189,0
2006-10-05,19.9,19.937,19.567,19.9,106310,0
2006-10-06,20.03,20.123,19.752,20.03,236199,0
2006-10-09,19.845,19.937,19.659,19.845,210853,0
2006-10-10,19.937,20.123,19.845,19.937,95606,0
2006-10-11,19.659,19.659,19.436,19.659,82469,0
2006-10-12,19.474,19.659,19.195,19.474,142959,0
2006-10-13,19.567,19.567,19.381,19.567,219249,0
2006-10-16,19.845,19.937,19.567,19.845,117042,0
2006-10-17,19.845,19.845,19.659,19.845,684742,0
2006-10-18,19.845,19.937,19.659,19.845,243518,0
2006-10-19,19.937,19.937,19.567,19.937,227197,0
2006-10-20,19.817,19.937,19.567,19.817,179366,0
2006-10-23,20.401,20.401,19.845,20.401,126856,0
2006-10-24,20.215,20.493,20.105,20.215,504428,0
2006-10-25,20.679,20.772,20.308,20.679,75039,0
2006-10-26,21.05,21.05,20.587,21.05,110939,0
2006-10-27,20.865,20.958,20.679,20.865,106544,0
2006-10-30,20.772,21.144,20.772,20.772,190223,0
2006-10-31,20.587,20.772,20.123,20.587,108960,0
2006-11-01,20.772,20.958,20.587,20.772,375846,0
2006-11-02,20.679,20.772,20.401,20.679,119067,0
2006-11-03,20.587,20.772,20.531,20.587,153893,0
2006-11-06,20.587,20.587,20.215,20.587,98670,0
2006-11-07,20.401,20.401,20.03,20.401,164824,0
2006-11-08,19.845,21.513,19.474,19.845,125660,0
2006-11-09,18.732,19.289,18.732,18.732,812381,0
2006-11-10,19.102,19.102,18.685,19.102,191185,0
2006-11-13,18.825,18.917,18.565,18.825,147037,0
2006-11-14,19.659,19.752,19.381,19.659,130321,0
2006-11-15,19.567,19.659,19.289,19.567,245618,0
2006-11-16,19.289,19.381,19.102,19.289,136269,0
2006-11-17,18.917,19.102,18.825,18.917,127546,0
2006-11-20,18.546,18.732,18.454,18.546,197151,0
2006-11-21,18.639,18.639,18.267,18.639,195607,0
2006-11-22,19.195,19.195,18.732,19.195,174163,0
2006-11-24,18.082,18.362,17.99,18.082,112533,0
2006-11-27,18.251,18.546,18.082,18.251,171614,0
2006-11-28,18.62,18.917,18.454,18.62,349193,0
2006-11-29,18.639,18.917,18.546,18.639,498390,0
2006-11-30,19.659,19.659,19.195,19.659,197839,0
2006-12-01,19.474,19.752,19.195,19.474,164904,0
2006-12-04,19.752,19.937,19.474,19.752,201844,0
2006-12-05,19.659,19.752,19.381,19.659,192334,0
2006-12-06,19.567,19.678,19.381,19.567,110548,0
2006-12-07,19.474,19.659,19.381,19.474,110571,0
2006-12-08,19.474,19.659,19.289,19.474,162525,0
2006-12-11,19.381,19.381,19.102,19.381,161716,0
2006-12-12,19.659,19.752,19.381,19.659,121161,0
2006-12-13,19.289,19.474,19.102,19.289,174186,0
2006-12-14,19.474,19.567,19.102,19.474,141418,0
2006-12-15,19.659,19.659,19.195,19.659,183274,0
2006-12-18,19.195,19.381,19.102,19.195,203572,0
2006-12-19,19.102,19.289,19.011,19.102,176190,0
2006-12-20,19.474,19.474,19.195,19.474,189456,0
2006-12-21,19.102,19.474,18.825,19.102,183939,0
2006-12-22,19.102,19.195,18.825,19.102,269040,0
2006-12-26,19.011,19.102,18.732,19.011,206713,0
2006-12-27,19.102,19.102,18.639,19.102,152506,0
2006-12-28,18.917,19.14,18.917,18.917,209589,0
2006-12-29,19.195,19.195,19.011,19.195,121839,0
2007-01-03,19.289,19.381,19.102,19.289,248490,0
2007-01-04,18.917,19.289,18.917,18.917,349731,0
2007-01-05,19.011,19.195,18.861,19.011,287203,0
2007-01-08,19.195,19.195,19.011,19.195,255479,0
2007-01-09,19.102,19.195,19.011,19.102,367838,0
2007-01-10,18.954,19.102,18.546,18.954,157812,0
2007-01-11,18.732,18.917,18.546,18.732,224424,0
2007-01-12,19.195,19.289,18.917,19.195,185137,0
2007-01-16,19.474,19.567,19.195,19.474,251531,0
2007-01-17,19.567,19.752,19.567,19.567,237061,0
2007-01-18,19.195,19.381,19.102,19.195,213383,0
2007-01-19,19.102,19.289,19.011,19.102,226889,0
2007-01-22,19.529,19.659,19.195,19.529,267893,0
2007-01-23,19.733,19.752,19.474,19.733,178259,0
2007-01-24,19.548,19.567,19.195,19.548,186197,0
2007-01-25,19.195,19.474,19.195,19.195,251284,0
2007-01-26,19.102,19.289,19.011,19.102,163850,0
2007-01-29,18.825,18.917,18.639,18.825,341116,0
2007-01-30,18.917,18.917,18.639,18.917,240684,0
2007-01-31,18.825,19.011,18.732,18.825,196549,0
2007-02-01,18.546,18.825,18.362,18.546,270416,0
2007-02-02,18.267,18.454,18.176,18.267,242060,0
2007-02-05,18.082,18.267,17.99,18.082,252886,0
2007-02-06,17.897,17.99,17.805,17.897,211480,0
2007-02-07,17.712,17.842,17.618,17.712,228661,0
2007-02-08,17.248,17.341,17.063,17.248,418629,0
2007-02-09,17.897,17.897,17.527,17.897,561528,0
2007-02-12,17.805,17.897,17.712,17.805,291426,0
2007-02-13,18.176,19.937,17.712,18.176,361214,0
2007-02-14,18.267,18.362,17.99,18.267,263081,0
2007-02-15,18.267,18.362,17.99,18.267,317689,0
2007-02-16,18.732,18.825,18.454,18.732,220674,0
2007-02-20,18.685,18.732,18.454,18.685,323013,0
2007-02-21,18.639,18.732,18.454,18.639,173389,0
2007-02-22,18.639,18.732,18.454,18.639,227964,0
2007-02-23,18.639,18.639,18.362,18.639,371275,0
2007-02-26,18.454,18.454,18.267,18.454,396388,0
2007-02-27,17.712,18.267,17.527,17.712,339062,0
2007-02-28,18.267,18.267,17.527,18.267,358710,0
2007-03-01,17.99,18.082,17.527,17.99,504033,0
2007-03-02,17.712,18.082,17.712,17.712,177712,0
2007-03-05,17.805,18.176,17.805,17.805,732012,0
2007-03-06,17.897,17.99,17.712,17.897,220644,0
2007-03-07,17.618,17.805,17.527,17.618,211260,0
2007-03-08,17.99,17.99,17.432,17.99,225692,0
2007-03-09,17.99,17.99,17.712,17.99,175005,0
2007-03-12,17.748,17.897,17.527,17.748,195956,0
2007-03-13,17.618,17.99,17.527,17.618,209870,0
2007-03-14,17.472,17.618,17.248,17.472,171288,0
2007-03-15,17.248,17.341,17.155,17.248,158474,0
2007-03-16,16.877,17.063,16.692,16.877,114815,0
2007-03-19,16.785,16.785,16.599,16.785,406065,0
2007-03-20,16.877,17.063,16.692,16.877,181443,0
2007-03-21,17.063,17.341,16.692,17.063,299969,0
2007-03-22,17.286,17.341,16.97,17.286,197037,0
2007-03-23,17.416,17.618,17.341,17.416,237455,0
2007-03-26,17.527,17.618,17.341,17.527,427289,0
2007-03-27,17.248,17.527,17.248,17.248,265260,0
2007-03-28,16.914,17.063,16.692,16.914,251831,0
2007-03-29,16.877,16.97,16.692,16.877,535434,0
2007-03-30,16.97,17.063,16.785,16.97,227472,0
2007-04-02,16.821,16.97,16.599,16.821,164493,0
2007-04-03,17.36,17.432,17.063,17.36,180161,0
2007-04-04,17.527,17.618,17.432,17.527,333833,0
2007-04-05,17.618,17.712,17.432,17.618,157663,0
2007-04-09,17.897,17.897,17.712,17.897,150207,0
2007-04-10,18.267,18.267,17.897,18.267,168571,0
2007-04-11,17.953,18.267,17.915,17.953,191525,0
2007-04-12,18.176,18.267,17.99,18.176,145512,0
2007-04-13,17.805,17.897,17.618,17.805,219918,0
2007-04-16,17.618,17.618,17.432,17.618,278061,0
2007-04-17,17.322,17.341,17.063,17.322,617661,0
2007-04-18,17.341,17.432,17.155,17.341,788657,0
2007-04-19,17.063,17.155,16.877,17.063,1407218,0
2007-04-20,16.951,17.063,16.711,16.951,399747,0
2007-04-23,16.841,16.877,16.692,16.841,382159,0
2007-04-24,16.785,16.785,16.599,16.785,665669,0
2007-04-25,16.859,16.877,16.507,16.859,742154,0
2007-04-26,16.322,16.507,16.228,16.322,289387,0
2007-04-27,15.95,16.507,15.95,15.95,220497,0
2007-04-30,16.136,16.322,15.95,16.136,303743,0
2007-05-01,16.136,16.228,15.856,16.136,396277,0
2007-05-02,16.153,16.228,16.042,16.153,379724,0
2007-05-03,16.042,16.228,16.042,16.042,150743,0
2007-05-04,16.322,16.322,16.136,16.322,317236,0
2007-05-07,16.599,16.599,16.322,16.599,579511,0
2007-05-08,16.97,16.97,16.599,16.97,459378,0
2007-05-09,17.118,17.155,17.025,17.118,451306,0
2007-05-10,16.877,17.063,16.803,16.877,309568,0
2007-05-11,17.155,17.155,16.877,17.155,150155,0
2007-05-14,16.97,17.248,16.97,16.97,236094,0
2007-05-15,16.785,16.97,16.692,16.785,264679,0
2007-05-16,16.711,16.785,16.553,16.711,275436,0
2007-05-17,16.283,16.413,16.042,16.283,503436,0
2007-05-18,16.413,16.507,16.228,16.413,338522,0
2007-05-21,16.468,16.507,16.322,16.468,325103,0
2007-05-22,17.452,17.527,17.155,17.452,292706,0
2007-05-23,18.267,18.362,17.971,18.267,346147,0
2007-05-24,18.082,18.362,17.99,18.082,422081,0
2007-05-25,17.879,18.082,17.805,17.879,334721,0
2007-05-29,18.267,18.267,17.897,18.267,272507,0
2007-05-30,18.137,18.176,17.805,18.137,442882,0
2007-05-31,18.111,18.267,18.082,18.111,461945,0
2007-06-01,18.065,18.082,17.897,18.065,328236,0
2007-06-04,18.082,18.082,17.842,18.082,372919,0
2007-06-05,17.712,18.176,17.712,17.712,387101,0
2007-06-06,17.99,18.082,17.805,17.99,341032,0
2007-06-07,18.082,18.267,18.082,18.082,326920,0
2007-06-08,18.267,18.454,18.082,18.267,172146,0
2007-06-11,18.435,18.509,18.267,18.435,237149,0
2007-06-12,18.176,18.362,18.082,18.176,112129,0
2007-06-13,18.267,18.267,18.082,18.267,218519,0
2007-06-14,18.065,18.176,17.897,18.065,141282,0
2007-06-15,18.082,18.267,18.082,18.082,104415,0
2007-06-18,18.082,18.267,18.082,18.082,478401,0
2007-06-19,18.121,18.267,18.046,18.121,122314,0
2007-06-20,17.897,18.176,17.897,17.897,347219,0
2007-06-21,17.73,18.176,17.712,17.73,490462,0
2007-06-22,17.155,17.897,17.155,17.155,708956,0
2007-06-25,17.341,17.527,17.155,17.341,571705,0
2007-06-26,17.155,17.432,17.137,17.155,1034960,0
2007-06-27,17.341,17.432,17.063,17.341,652379,0
2007-06-28,17.174,17.368,17.155,17.174,444582,0
2007-06-29,17.137,17.341,17.063,17.137,314489,0
2007-07-02,17.637,17.99,17.063,17.637,577424,0
2007-07-03,17.897,17.99,17.712,17.897,117137,0
2007-07-05,17.712,17.712,17.432,17.712,113775,0
2007-07-06,17.432,17.618,17.341,17.432,195276,0
2007-07-09,17.693,17.897,17.527,17.693,309110,0
2007-07-10,17.432,17.527,17.248,17.432,147408,0
2007-07-11,17.248,17.712,17.248,17.248,273709,0
2007-07-12,17.618,17.618,17.248,17.618,241625,0
2007-07-13,17.712,17.897,17.527,17.712,110825,0
2007-07-16,17.823,17.99,17.712,17.823,126766,0
2007-07-17,17.248,17.527,17.248,17.248,124642,0
2007-07-18,17.248,17.341,16.97,17.248,125238,0
2007-07-19,17.23,17.341,16.97,17.23,114905,0
2007-07-20,16.877,17.341,16.785,16.877,109925,0
2007-07-23,16.877,17.155,16.785,16.877,137157,0
2007-07-24,16.877,17.303,16.877,16.877,148051,0
2007-07-25,17.341,17.432,17.155,17.341,114625,0
2007-07-26,17.063,17.248,16.877,17.063,170740,0
2007-07-27,17.155,17.248,16.877,17.155,168911,0
2007-07-30,16.97,17.248,16.97,16.97,200707,0
2007-07-31,16.599,17.063,16.599,16.599,220324,0
2007-08-01,16.042,16.228,15.764,16.042,231878,0
2007-08-02,15.672,15.801,15.488,15.672,268520,0
2007-08-03,15.468,15.672,15.3,15.468,251598,0
2007-08-06,15.393,15.488,15.115,15.393,158900,0
2007-08-07,15.209,15.393,15.022,15.209,169341,0
2007-08-08,15.783,15.856,15.488,15.783,143841,0
2007-08-09,15.856,16.136,15.672,15.856,147979,0
2007-08-10,15.764,15.764,15.393,15.764,156293,0
2007-08-13,15.393,15.672,15.393,15.393,189362,0
2007-08-14,15.06,15.578,15.022,15.06,210653,0
2007-08-15,14.374,14.837,14.374,14.374,223589,0
2007-08-16,14.744,15.672,14.559,14.744,377389,0
2007-08-17,14.93,15.022,14.504,14.93,233801,0
2007-08-20,14.652,14.652,14.28,14.652,283809,0
2007-08-21,14.633,14.744,14.465,14.633,160365,0
2007-08-22,14.465,14.559,14.28,14.465,162314,0
2007-08-23,14.837,15.672,14.652,14.837,159210,0
2007-08-24,14.892,14.93,14.652,14.892,169760,0
2007-08-27,14.744,14.837,14.559,14.744,196156,0
2007-08-28,14.28,14.744,14.188,14.28,262632,0
2007-08-29,14.539,14.559,14.28,14.539,255486,0
2007-08-30,14.28,14.465,14.244,14.28,439635,0
2007-08-31,14.652,14.782,14.559,14.652,217768,0
2007-09-04,14.393,14.393,14.188,14.393,292739,0
2007-09-05,13.966,14.096,13.836,13.966,5259554,0
2007-09-06,13.966,14.28,13.91,13.966,196757,0
2007-09-07,13.575,13.817,13.445,13.575,346828,0
2007-09-10,13.335,13.632,13.186,13.335,1256122,0
2007-09-11,13.799,14.188,13.539,13.799,511775,0
2007-09-12,13.241,13.52,13.168,13.241,214932,0
2007-09-13,12.797,13.076,12.611,12.797,216837,0
2007-09-14,13.298,13.539,12.872,13.298,572708,0
2007-09-17,13.131,13.409,13.094,13.131,197891,0
2007-09-18,12.816,12.89,12.425,12.816,329775,0
2007-09-19,13.168,13.354,12.982,13.168,162655,0
2007-09-20,12.834,13.076,12.797,12.834,397106,0
2007-09-21,12.408,12.704,12.277,12.408,382883,0
2007-09-24,12.52,12.89,12.481,12.52,332454,0
2007-09-25,13.056,13.354,12.908,13.056,259190,0
2007-09-26,13.594,13.632,13.168,13.594,495391,0
2007-09-27,14.336,14.465,14.188,14.336,300103,0
2007-09-28,14.299,14.559,14.188,14.299,385088,0
2007-10-01,14.374,14.449,14.002,14.374,256274,0
2007-10-02,14.744,15.022,14.188,14.744,519687,0
2007-10-03,14.93,15.022,14.892,14.93,246361,0
2007-10-04,15.3,15.393,15.115,15.3,240913,0
2007-10-05,15.578,15.672,15.3,15.578,973309,0
2007-10-08,15.448,15.617,15.3,15.448,160444,0
2007-10-09,15.488,15.543,15.3,15.488,101761,0
2007-10-10,14.892,15.115,14.837,14.892,143360,0
2007-10-11,14.892,15.209,14.837,14.892,167704,0
2007-10-12,14.782,14.93,14.652,14.782,155220,0
2007-10-15,14.429,14.744,14.336,14.429,196290,0
2007-10-16,13.669,14.002,13.632,13.669,193285,0
2007-10-17,13.056,13.261,12.982,13.056,211774,0
2007-10-18,13.52,13.724,13.445,13.52,263765,0
2007-10-19,13.168,13.52,12.982,13.168,203220,0
2007-10-22,13.594,13.724,13.354,13.594,311375,0
2007-10-23,13.705,13.799,13.632,13.705,162199,0
2007-10-24,13.502,13.632,13.28,13.502,172134,0
2007-10-25,13.52,13.539,13.261,13.52,551624,0
2007-10-26,13.854,13.91,13.539,13.854,394817,0
2007-10-29,15.022,15.209,14.652,15.022,633130,0
2007-10-30,14.875,15.022,14.744,14.875,392997,0
2007-10-31,14.967,15.209,14.837,14.967,240414,0
2007-11-01,14.669,14.892,14.374,14.669,877281,0
2007-11-02,13.91,14.188,13.817,13.91,257106,0
2007-11-05,13.575,13.817,13.371,13.575,207478,0
2007-11-06,13.669,13.724,13.539,13.669,251659,0
2007-11-07,12.982,13.445,12.927,12.982,232509,0
2007-11-08,13.131,13.168,12.704,13.131,347661,0
2007-11-09,12.277,12.704,12.056,12.277,237602,0
2007-11-12,12.167,12.611,12.147,12.167,510972,0
2007-11-13,12.445,12.52,12.147,12.445,487381,0
2007-11-14,12.982,13.354,12.982,12.982,561209,0
2007-11-15,13.076,13.354,12.797,13.076,421577,0
2007-11-16,12.982,13.076,12.89,12.982,446466,0
2007-11-19,12.908,13.168,12.852,12.908,364449,0
2007-11-20,13.354,13.539,13.15,13.354,470240,0
2007-11-21,13.354,13.724,13.076,13.371,435638,0
2007-11-23,14.002,14.041,13.724,14.002,344503,0
2007-11-26,14.484,15.022,14.409,14.484,403997,0
2007-11-27,15.3,15.672,15.209,15.3,388774,0
2007-11-28,15.097,15.209,14.652,15.097,471497,0
2007-11-29,15.319,15.488,15.264,15.319,723949,0
2007-11-30,15.672,16.228,15.578,15.672,591731,0
2007-12-03,15.653,15.95,15.617,15.653,406594,0
2007-12-04,15.3,15.856,15.226,15.3,361016,0
2007-12-05,15.374,15.578,15.209,15.374,667293,0
2007-12-06,16.247,16.283,15.393,16.247,1183298,0
2007-12-07,15.598,15.856,15.578,15.598,540863,0
2007-12-10,15.97,16.061,15.578,15.97,515131,0
2007-12-11,15.319,15.986,15.3,15.319,649373,0
2007-12-12,15.543,16.136,15.393,15.543,499821,0
2007-12-13,14.465,14.559,14.114,14.465,670942,0
2007-12-14,13.761,14.096,13.724,13.761,762328,0
2007-12-17,13.168,13.539,13.111,13.168,1052179,0
2007-12-18,13.464,13.614,13.316,13.464,798031,0
2007-12-19,13.464,13.705,13.39,13.464,890629,0
2007-12-20,13.946,14.188,13.91,13.946,976552,0
2007-12-21,13.744,13.817,13.539,13.744,895687,0
2007-12-24,13.744,13.817,13.539,13.744,340434,0
2007-12-26,13.966,14.188,13.91,13.966,752372,0
2007-12-27,13.744,14.041,13.744,13.744,490700,0
2007-12-28,13.39,13.724,13.371,13.39,528373,0
2007-12-31,13.502,13.761,13.354,13.502,391227,0
2008-01-02,13.632,13.91,13.559,13.632,428408,0
2008-01-03,13.817,13.91,13.632,13.817,409570,0
2008-01-04,13.409,13.724,13.354,13.409,560840,0
2008-01-07,13.614,13.632,13.354,13.614,680942,0
2008-01-08,14.169,14.652,14.169,14.169,662793,0
2008-01-09,14.643,14.652,14.429,14.643,533288,0
2008-01-10,14.539,14.652,14.096,14.539,538812,0
2008-01-11,14.354,14.837,14.188,14.354,490894,0
2008-01-14,14.614,14.652,14.28,14.614,613492,0
2008-01-15,14.076,14.559,14.021,14.076,713203,0
2008-01-16,13.946,14.188,13.836,13.946,420981,0
2008-01-17,13.502,14.096,13.484,13.502,482463,0
2008-01-18,13.669,13.817,13.539,13.669,595251,0
2008-01-22,12.908,13.261,11.962,12.908,637752,0
2008-01-23,13.02,13.168,12.315,13.02,569046,0
2008-01-24,13.705,13.817,13.261,13.705,705633,0
2008-01-25,14.354,14.614,14.28,14.354,570983,0
2008-01-28,14.354,14.354,13.724,14.354,624666,0
2008-01-29,14.393,14.523,14.244,14.393,454266,0
2008-01-30,14.856,15.115,14.465,14.856,446634,0
2008-01-31,14.801,14.93,14.374,14.801,525625,0
2008-02-01,14.559,14.652,14.096,14.559,543597,0
2008-02-04,14.652,14.782,14.449,14.652,794563,0
2008-02-05,14.188,14.336,14.096,14.188,636100,0
2008-02-06,14.076,14.28,14.076,14.076,395703,0
2008-02-07,13.985,14.188,13.91,13.985,332323,0
2008-02-08,13.354,13.575,13.261,13.354,316911,0
2008-02-11,13.371,13.484,13.261,13.371,294516,0
2008-02-12,13.559,13.724,13.261,13.559,512565,0
2008-02-13,13.316,13.354,12.982,13.316,234836,0
2008-02-14,13.168,13.614,13.168,13.168,334099,0
2008-02-15,13.241,13.445,13.168,13.241,184515,0
2008-02-19,13.464,13.817,13.464,13.464,194018,0
2008-02-20,12.927,13.02,12.723,12.927,194200,0
2008-02-21,12.945,13.261,12.945,12.945,216955,0
2008-02-22,13.186,13.354,12.964,13.186,202371,0
2008-02-25,13.854,13.91,13.632,13.854,317452,0
2008-02-26,13.928,14.002,13.575,13.928,266589,0
2008-02-27,14.169,14.244,13.91,14.169,855534,0
2008-02-28,13.78,14.096,13.78,13.78,270815,0
2008-02-29,13.261,13.724,13.224,13.261,267114,0
2008-03-03,13.28,13.464,13.168,13.28,258221,0
2008-03-04,12.537,12.89,12.425,12.537,306913,0
2008-03-05,12.575,12.797,12.425,12.575,307040,0
2008-03-06,12.63,13.15,12.537,12.63,363637,0
2008-03-07,12.112,12.52,12.056,12.112,346634,0
2008-03-10,12.259,12.593,12.147,12.259,388061,0
2008-03-11,12.649,12.686,12.334,12.649,349285,0
2008-03-12,12.982,13.335,12.481,12.982,352859,0
2008-03-13,12.593,12.611,12.259,12.593,214703,0
2008-03-14,12.092,12.52,11.87,12.092,292094,0
2008-03-17,12.241,12.334,11.776,12.241,358646,0
2008-03-18,12.611,12.611,12.241,12.611,304103,0
2008-03-19,12.277,12.704,12.277,12.277,323291,0
2008-03-20,12.63,12.63,12.241,12.63,322196,0
2008-03-24,13.744,13.91,13.559,13.744,228662,0
2008-03-25,13.464,13.724,13.316,13.464,319144,0
2008-03-26,12.816,13.354,12.797,12.816,525108,0
2008-03-27,12.52,12.982,12.52,12.52,329183,0
2008-03-28,12.555,12.982,12.52,12.555,238410,0
2008-03-31,12.315,12.39,12.184,12.315,189645,0
2008-04-01,12.908,13.076,12.425,12.908,167510,0
2008-04-02,13.298,13.445,13.168,13.298,281432,0
2008-04-03,13.669,13.891,13.559,13.669,288111,0
2008-04-04,13.91,14.096,13.817,13.91,167679,0
2008-04-07,13.946,14.169,13.817,13.946,203798,0
2008-04-08,13.371,13.614,13.298,13.371,240706,0
2008-04-09,13.094,13.335,12.982,13.094,197037,0
2008-04-10,13.186,13.445,13.186,13.186,158742,0
2008-04-11,12.982,13.261,12.982,12.982,146958,0
2008-04-14,12.76,13.056,12.704,12.76,176076,0
2008-04-15,12.945,13.261,12.899,12.945,431417,0
2008-04-16,13.632,13.688,13.354,13.632,557423,0
2008-04-17,13.854,14.002,13.817,13.854,337777,0
2008-04-18,13.91,13.966,13.724,13.91,824253,0
2008-04-21,14.041,14.319,14.002,14.041,912896,0
2008-04-22,13.484,13.761,13.445,13.484,442604,0
2008-04-23,13.817,13.946,13.688,13.817,1079382,0
2008-04-24,13.836,13.966,13.594,13.836,777928,0
2008-04-25,14.708,14.782,14.393,14.708,743161,0
2008-04-28,16.098,16.247,15.672,16.098,1117205,0
2008-04-29,15.912,16.153,15.912,15.912,599915,0
2008-04-30,15.839,16.042,15.764,15.839,828415,0
2008-05-01,15.69,15.746,15.393,15.69,1120684,0
2008-05-02,15.97,16.283,15.856,15.97,500752,0
2008-05-05,15.856,16.061,15.783,15.856,448434,0
2008-05-06,16.006,16.042,15.728,16.006,369734,0
2008-05-07,15.578,15.986,15.468,15.578,338101,0
2008-05-08,15.43,15.663,15.357,15.43,3438297,0
2008-05-09,15.245,15.264,15.022,15.245,457649,0
2008-05-12,14.912,15.041,14.837,14.912,247435,0
2008-05-13,14.856,14.93,14.578,14.856,240820,0
2008-05-14,14.688,14.837,14.633,14.688,255437,0
2008-05-15,15.413,15.504,15.022,15.413,304749,0
2008-05-16,15.578,15.708,15.17,15.578,315011,0
2008-05-19,15.69,15.931,15.578,15.69,456473,0
2008-05-20,14.948,15.504,14.856,14.948,288265,0
2008-05-21,14.393,14.892,14.28,14.393,236270,0
2008-05-22,15.079,15.357,14.967,15.079,263229,0
2008-05-23,14.744,15.115,14.744,14.744,310791,0
2008-05-27,15.041,15.115,14.856,15.041,190090,0
2008-05-28,14.892,15.005,14.744,14.892,346019,0
2008-05-29,15.134,15.393,15.022,15.134,301725,0
2008-05-30,15.931,16.08,15.728,15.931,254295,0
2008-06-02,16.322,16.785,16.265,16.322,237410,0
2008-06-03,16.209,16.524,16.173,16.209,486722,0
2008-06-04,16.488,16.877,16.433,16.488,373368,0
2008-06-05,16.562,16.636,16.322,16.562,858941,0
2008-06-06,15.931,16.682,15.912,15.931,378556,0
2008-06-09,15.634,16.042,15.617,15.634,330960,0
2008-06-10,15.319,15.523,15.3,15.319,377093,0
2008-06-11,14.892,15.357,14.856,14.892,1600455,0
2008-06-12,14.892,15.079,14.837,14.892,307233,0
2008-06-13,15.097,15.152,14.818,15.097,280975,0
2008-06-16,15.56,15.783,15.189,15.56,402752,0
2008-06-17,15.746,15.986,15.672,15.746,5331100,0
2008-06-18,15.876,16.006,15.856,15.876,649283,0
2008-06-19,15.152,15.578,15.115,15.152,756400,0
2008-06-20,14.892,15.06,14.782,14.892,613769,0
2008-06-23,14.726,15.022,14.708,14.726,388080,0
2008-06-24,14.669,14.875,14.578,14.669,666174,0
2008-06-25,14.744,14.892,14.596,14.744,463892,0
2008-06-26,14.299,14.837,14.28,14.299,666112,0
2008-06-27,13.91,14.374,13.91,13.91,426919,0
2008-06-30,13.872,14.076,13.817,13.872,526496,0
2008-07-01,13.705,13.705,13.335,13.705,589870,0
2008-07-02,12.908,13.39,12.89,12.908,340041,0
2008-07-03,13.539,13.705,13.288,13.539,307579,0
2008-07-07,13.688,14.002,13.464,13.688,432462,0
2008-07-08,13.594,13.594,13.261,13.594,405942,0
2008-07-09,13.464,13.761,13.464,13.464,368760,0
2008-07-10,14.319,14.429,14.151,14.319,256343,0
2008-07-11,14.262,14.354,14.002,14.262,255127,0
2008-07-14,14.244,14.744,14.225,14.244,340125,0
2008-07-15,13.539,14.002,13.409,13.539,338533,0
2008-07-16,14.669,14.726,14.021,14.669,609566,0
2008-07-17,14.633,14.782,14.319,14.633,544046,0
2008-07-18,14.465,14.633,14.28,14.465,246246,0
2008-07-21,14.669,14.782,14.409,14.669,473510,0
2008-07-22,14.93,14.93,14.393,14.93,392516,0
2008-07-23,15.189,15.357,14.93,15.189,938633,0
2008-07-24,14.744,15.245,14.744,14.744,232165,0
2008-07-25,14.465,14.688,14.374,14.465,224532,0
2008-07-28,14.076,14.652,14.076,14.076,191575,0
2008-07-29,14.614,14.614,14.151,14.614,323385,0
2008-07-30,14.669,14.744,14.465,14.669,287865,0
2008-07-31,14.096,14.559,14.096,14.096,229034,0
2008-08-01,13.335,13.632,13.261,13.335,298967,0
2008-08-04,12.39,12.555,12.334,12.39,255013,0
2008-08-05,12.927,12.982,12.52,12.927,223630,0
2008-08-06,12.52,12.611,12.425,12.52,260882,0
2008-08-07,11.907,12.464,11.815,11.907,313322,0
2008-08-08,12.017,12.037,11.647,12.017,260677,0
2008-08-11,11.907,12.056,11.87,11.907,525625,0
2008-08-12,11.796,12.147,11.759,11.796,310317,0
2008-08-13,11.518,11.776,11.443,11.518,164701,0
2008-08-14,11.425,11.592,11.295,11.425,176874,0
2008-08-15,11.369,11.592,11.295,11.369,247749,0
2008-08-18,11.295,11.87,11.22,11.295,259055,0
2008-08-19,11.24,11.406,11.165,11.24,240876,0
2008-08-20,11.369,11.498,11.257,11.369,315456,0
2008-08-21,11.277,11.295,11.091,11.277,230923,0
2008-08-22,10.961,11.036,10.757,10.961,355613,0
2008-08-25,10.832,11.295,10.757,10.832,220844,0
2008-08-26,10.979,11.072,10.85,10.979,317083,0
2008-08-27,10.998,11.091,10.887,10.998,331675,0
2008-08-28,11.091,11.127,10.85,11.091,155275,0
2008-08-29,11.165,11.313,11.091,11.165,333912,0
2008-09-02,11.127,11.295,11.036,11.127,226533,0
2008-09-03,11.016,11.127,10.85,11.016,246725,0
2008-09-04,10.2,10.571,10.017,10.2,294237,0
2008-09-05,10.2,10.2,9.886,10.2,394358,0
2008-09-08,11.24,11.665,11.127,11.24,286434,0
2008-09-09,10.702,11.22,10.682,10.702,556038,0
2008-09-10,11.351,11.776,11.313,11.351,1820995,0
2008-09-11,11.183,11.313,10.85,11.183,1041862,0
2008-09-12,11.091,11.87,11.053,11.091,810668,0
2008-09-15,10.571,10.961,10.571,10.571,300559,0
2008-09-16,10.812,11.11,10.2,10.812,630874,0
2008-09-17,9.958,10.571,9.922,9.958,443495,0
2008-09-18,10.608,10.942,9.83,10.608,783640,0
2008-09-19,11.702,11.962,11.147,11.702,597325,0
2008-09-22,11.147,11.592,10.85,11.147,325906,0
2008-09-23,10.979,11.351,10.887,10.979,505627,0
2008-09-24,11.685,12.056,11.498,11.685,460922,0
2008-09-25,12.222,12.334,11.796,12.222,1064154,0
2008-09-26,12.073,12.129,11.22,12.073,634700,0
2008-09-29,10.479,11.776,9.644,10.479,479495,0
2008-09-30,11.406,11.461,10.906,11.406,381869,0
2008-10-01,11.555,11.629,11.036,11.555,767010,0
2008-10-02,10.794,10.942,10.664,10.794,357949,0
2008-10-03,10.868,11.295,10.85,10.868,391266,0
2008-10-06,10.2,10.404,9.83,10.2,908406,0
2008-10-07,10.052,10.942,6.2593,10.052,1148334,0
2008-10-08,10.033,10.424,9.4592,10.033,1339488,0
2008-10-09,10.367,11.22,9.847,10.367,813100,0
2008-10-10,9.3107,9.847,8.6798,9.3107,1867741,0
2008-10-13,10.591,10.757,10.127,10.591,986505,0
2008-10-14,11.498,11.962,11.22,11.498,527131,0
2008-10-15,10.163,11.22,10.127,10.163,569231,0
2008-10-16,9.83,10.46,9.1254,9.83,5009563,0
2008-10-17,9.4592,9.922,9.2554,9.4592,545426,0
2008-10-20,10.108,10.108,9.4592,10.108,612181,0
2008-10-21,9.4395,10.017,9.3656,9.4395,709229,0
2008-10-22,8.7724,9.469,8.42,8.7724,790159,0
2008-10-23,9.3475,9.3656,8.5499,9.3475,635554,0
2008-10-24,8.3459,8.8837,7.5113,8.3459,494449,0
2008-10-27,7.0476,7.8821,7.0476,7.4185,412642,0
2008-10-28,6.3429,7.1404,6.2873,6.584,661631,0
2008-10-29,6.213,6.3058,5.6937,5.8422,1255364,0
2008-10-30,7.0106,7.3815,6.6767,6.788,361705,0
2008-10-31,7.0476,7.4557,6.4913,7.3073,331536,0
2008-11-03,7.1404,7.5854,6.8622,7.4557,406845,0
2008-11-04,7.5113,8.0677,7.5113,7.9564,428229,0
2008-11-05,8.4757,8.5314,8.1604,8.1604,298592,0
2008-11-06,7.4372,8.4386,7.3628,7.5113,427581,0
2008-11-07,7.9194,8.142,7.8266,7.8637,323406,0
2008-11-10,7.8637,7.975,7.6412,7.8637,1479668,0
2008-11-11,7.6412,7.6597,7.3815,7.4742,457452,0
2008-11-12,7.4372,7.5113,6.9734,7.1032,494572,0
2008-11-13,7.0476,7.4185,6.7694,7.3073,575417,0
2008-11-14,6.788,6.9548,6.6026,6.6395,708337,0
2008-11-17,6.584,6.6767,6.4356,6.5097,819867,0
2008-11-18,6.3429,6.584,6.1389,6.3984,581722,0
2008-11-19,5.8791,6.213,5.4897,5.5268,1280702,0
2008-11-20,5.3043,5.3785,5.0632,5.0632,1087809,0
2008-11-21,5.9348,5.9348,5.397,5.9164,1509864,0
2008-11-24,5.6567,6.213,5.6567,6.1203,874762,0
2008-11-25,6.3984,6.584,6.2687,6.4356,941546,0
2008-11-26,6.3058,6.3892,6.0461,6.38,749601,0
2008-11-28,6.3984,6.6395,6.3984,6.584,274094,0
2008-12-01,6.4913,6.584,6.1574,6.2502,495203,0
2008-12-02,6.213,6.6026,6.213,6.584,609353,0
2008-12-03,6.3429,6.621,6.3058,6.5283,530514,0
2008-12-04,5.9348,6.1759,5.8791,5.9164,536036,0
2008-12-05,5.9348,5.9904,5.6752,5.972,514740,0
2008-12-08,6.0647,6.2873,6.0647,6.213,674467,0
2008-12-09,5.7493,5.972,5.7493,5.8235,644362,0
2008-12-10,6.0647,6.1759,6.0276,6.1203,868831,0
2008-12-11,6.7694,6.8622,6.4913,6.5283,901629,0
2008-12-12,6.7694,7.0476,6.7694,6.8993,906295,0
2008-12-15,7.0476,7.2701,6.8249,6.9178,1300966,0
2008-12-16,6.8807,7.3815,6.8622,7.3815,665735,0
2008-12-17,7.2331,7.4185,7.1961,7.2516,650663,0
2008-12-18,7.8821,7.975,7.604,7.6968,610347,0
2008-12-19,7.9194,8.012,7.808,7.9007,476460,0
2008-12-22,8.0863,8.1973,6.5097,8.012,495049,0
2008-12-23,8.0863,8.1604,7.7152,7.7338,553264,0
2008-12-24,7.7152,7.7152,7.4742,7.5298,322264,0
2008-12-26,7.5484,7.6226,7.0476,7.1032,281518,0
2008-12-29,7.5298,7.604,7.0476,7.2516,445369,0
2008-12-30,7.3259,7.5854,7.3259,7.4557,546170,0
2008-12-31,7.5669,7.5669,7.2331,7.4742,353872,0
2009-01-02,7.4557,7.9194,7.4185,7.8637,262224,0
2009-01-05,8.2161,8.5499,8.0677,8.4386,629318,0
2009-01-06,8.0491,8.3459,8.0491,8.1789,279766,0
2009-01-07,8.1604,8.5127,8.1048,8.1233,364324,0
2009-01-08,8.4015,8.4015,8.012,8.0491,290433,0
2009-01-09,8.1604,8.2718,7.9934,8.1789,881339,0
2009-01-12,8.0863,8.2346,8.0306,8.1604,648926,0
2009-01-13,7.5484,7.8266,7.5298,7.8266,506059,0
2009-01-14,7.8821,7.8821,7.4185,7.5669,568775,0
2009-01-15,7.4,7.5854,7.2516,7.4557,286587,0
2009-01-16,7.7895,7.7895,7.5298,7.6782,401042,0
2009-01-20,7.1589,7.3073,6.8993,6.9363,438961,0
2009-01-21,6.9178,7.2146,6.8807,7.2146,604209,0
2009-01-22,6.9178,6.9178,6.6026,6.7509,320367,0
2009-01-23,6.5097,6.7694,6.4727,6.7137,354186,0
2009-01-26,6.5655,6.584,6.3984,6.4727,510447,0
2009-01-27,6.8993,6.9921,6.7324,6.8436,348707,0
2009-01-28,7.1589,7.3815,7.1589,7.3073,360533,0
2009-01-29,7.5669,7.808,7.5669,7.6782,740955,0
2009-01-30,7.5113,7.6968,7.2516,7.2516,360302,0
2009-02-02,7.3073,7.3073,7.0661,7.1775,320977,0
2009-02-03,7.1589,7.3815,7.1589,7.3073,341830,0
2009-02-04,7.3628,7.5484,7.3259,7.3444,426983,0
2009-02-05,7.1032,7.3815,7.1032,7.3628,444322,0
2009-02-06,7.0476,7.3628,7.0476,7.2886,290697,0
2009-02-09,6.6767,7.0476,6.6767,6.9548,242040,0
2009-02-10,7.0476,8.1604,6.9548,7.0661,384225,0
2009-02-11,7.0661,7.1961,6.9363,7.0106,553560,0
2009-02-12,6.8249,6.8993,6.6026,6.8436,1168277,0
2009-02-13,6.8066,6.8807,6.547,6.658,809007,0
2009-02-17,6.3614,6.7324,6.1759,6.2687,599598,0
2009-02-18,6.1759,6.3058,6.0833,6.0833,383109,0
2009-02-19,5.972,6.0833,5.7865,5.805,694734,0
2009-02-20,5.7308,5.7493,5.5638,5.6196,737091,0
2009-02-23,5.8422,5.9348,5.6567,5.6752,763893,0
2009-02-24,5.7493,6.0647,5.6752,6.009,1199627,0
2009-02-25,5.8791,5.9999,5.7679,5.805,789304,0
2009-02-26,5.8978,6.0276,5.7122,5.8235,581575,0
2009-02-27,5.7865,6.009,5.7308,5.7865,387838,0
2009-03-02,5.5638,5.7865,5.3229,5.3785,728572,0
2009-03-03,5.5268,5.5268,5.3229,5.397,996383,0
2009-03-04,5.4341,5.6382,5.4063,5.6196,789537,0
2009-03-05,5.3785,5.5638,5.1931,5.3043,518032,0
2009-03-06,5.2856,5.3413,4.9704,5.1188,767635,0
2009-03-09,4.8219,4.9333,4.785,4.785,540501,0
2009-03-10,4.8963,5.3043,4.8963,5.2116,687125,0
2009-03-11,5.1931,5.4527,5.1931,5.3599,481041,0
2009-03-12,4.989,5.2856,4.989,5.2671,416939,0
2009-03-13,5.2486,5.4527,5.2486,5.3413,335266,0
2009-03-16,5.5824,5.8607,5.5824,5.7308,318070,0
2009-03-17,5.9348,6.213,5.8978,6.213,347247,0
2009-03-18,6.3614,6.6767,6.1574,6.621,361031,0
2009-03-19,6.8436,6.9548,6.7324,6.7694,338277,0
2009-03-20,6.7694,6.7694,6.547,6.547,431488,0
2009-03-23,7.1404,7.4742,7.1404,7.4372,287398,0
2009-03-24,7.2331,7.3444,7.2146,7.2331,324602,0
2009-03-25,7.1775,7.4927,7.1404,7.4185,478837,0
2009-03-26,7.3444,7.5854,7.3444,7.4185,176941,0
2009-03-27,7.2331,7.3259,7.0661,7.0847,209769,0
2009-03-30,6.6395,6.6767,6.4541,6.5655,206715,0
2009-03-31,6.547,6.584,6.3984,6.4541,374892,0
2009-04-01,6.4913,6.6767,6.417,6.658,203679,0
2009-04-02,6.8807,7.1775,6.8807,7.0291,290628,0
2009-04-03,6.6953,6.9178,6.6767,6.788,326541,0
2009-04-06,6.584,6.584,6.4356,6.5097,248855,0
2009-04-07,6.417,8.142,6.38,6.4356,435114,0
2009-04-08,6.3243,6.4541,6.3243,6.3429,219622,0
2009-04-09,6.2687,6.4913,5.1931,5.3229,1159418,0
2009-04-13,5.3785,5.7308,5.3785,5.601,256469,0
2009-04-14,5.5638,5.6567,5.5083,5.5083,129063,0
2009-04-15,5.601,8.1604,5.4155,5.5454,252110,0
2009-04-16,5.3043,5.6196,5.3043,5.4897,176727,0
2009-04-17,5.5083,5.6937,5.5083,5.6382,217902,0
2009-04-20,5.5268,5.6196,5.4712,5.5083,189807,0
2009-04-21,5.4712,5.6567,5.4712,5.6196,227515,0
2009-04-22,5.397,5.6567,5.397,5.4341,179465,0
2009-04-23,5.397,5.601,5.397,5.601,215827,0
2009-04-24,5.7679,5.9535,5.7679,5.8422,2085688,0
2009-04-27,5.8422,6.009,5.8422,5.9164,185067,0
2009-04-28,5.9348,6.1203,5.9348,6.0833,165024,0
2009-04-29,6.0276,6.2502,6.0276,6.2502,285427,0
2009-04-30,6.2316,6.4913,6.2316,6.3243,166520,0
2009-05-01,6.3243,6.6953,5.7215,6.6767,1014119,0
2009-05-04,6.7509,7.0476,6.5097,7.0476,758320,0
2009-05-05,7.0476,7.0476,6.8249,6.8993,281546,0
2009-05-06,6.8622,7.1404,6.8622,7.1404,389167,0
2009-05-07,7.4557,7.4927,7.0847,7.1961,1172800,0
2009-05-08,7.604,7.9194,7.604,7.8266,864878,0
2009-05-11,7.6968,7.975,7.6968,7.7152,1340196,0
2009-05-12,7.4,7.6968,7.3815,7.4,280338,0
2009-05-13,7.3073,7.3259,7.1961,7.2146,176365,0
2009-05-14,7.2331,7.3073,7.1404,7.2701,416076,0
2009-05-15,7.4372,7.7709,7.4372,7.5669,296628,0
2009-05-18,7.4185,7.6412,7.4,7.5854,722455,0
2009-05-19,7.4185,7.4742,7.2146,7.2146,336729,0
2009-05-20,7.3073,7.4927,7.2331,7.3628,221660,0
2009-05-21,7.3444,7.4557,7.3444,7.3815,338627,0
2009-05-22,7.3628,7.4742,7.3073,7.3073,707817,0
2009-05-26,7.3259,7.4742,7.3073,7.4185,353501,0
2009-05-27,7.3259,7.3259,7.1218,7.1404,355894,0
2009-05-28,7.0476,7.1404,7.0106,7.1032,609988,0
2009-05-29,7.0661,7.1218,6.9921,7.0476,218285,0
2009-06-01,7.1961,7.4742,7.1961,7.3444,307368,0
2009-06-02,7.1404,7.2146,7.0106,7.1589,271630,0
2009-06-03,7.1589,7.1589,6.9178,6.9921,299129,0
2009-06-04,7.0661,7.3444,7.0661,7.2701,343268,0
2009-06-05,7.3259,7.4927,7.2886,7.3259,130171,0
2009-06-08,7.6968,7.8637,7.604,7.8637,204013,0
2009-06-09,7.604,7.8266,7.604,7.7152,266188,0
2009-06-10,7.975,8.1048,7.9564,7.9934,230303,0
2009-06-11,8.2903,8.5314,8.2903,8.5127,491921,0
2009-06-12,8.2161,8.2439,8.0677,8.1048,147976,0
2009-06-15,7.4185,7.5854,7.4185,7.5298,163804,0
2009-06-16,7.6968,7.6968,7.4927,7.4927,264722,0
2009-06-17,7.4185,7.6968,7.4185,7.5298,303032,0
2009-06-18,7.4927,7.6782,7.4927,7.5113,152164,0
2009-06-19,7.6968,7.9194,7.604,7.8821,170647,0
2009-06-22,7.8821,7.975,7.7895,7.7895,181925,0
2009-06-23,7.7523,7.9378,7.7523,7.8266,175462,0
2009-06-24,7.7338,8.4942,7.7338,7.7523,156253,0
2009-06-25,7.7152,7.8452,7.5854,7.7709,231590,0
2009-06-26,7.6968,7.8266,7.6968,7.808,135069,0
2009-06-29,7.6968,7.7895,7.6412,7.7338,247284,0
2009-06-30,7.6782,7.7152,7.4185,7.4372,280845,0
2009-07-01,7.604,7.7709,7.604,7.6968,129067,0
2009-07-02,7.4185,7.6597,7.3815,7.3815,151762,0
2009-07-06,7.4557,7.604,7.4557,7.604,95142,0
2009-07-07,7.4557,7.5484,7.2146,7.2331,135317,0
2009-07-08,6.9921,7.1404,6.9921,7.0847,1461516,0
2009-07-09,6.9548,7.0661,6.9548,6.9734,283915,0
2009-07-10,6.9548,7.0476,6.9548,6.9734,148704,0
2009-07-13,6.9548,7.1032,6.9548,7.1032,984905,0
2009-07-14,7.3073,7.4,7.2516,7.3444,124366,0
2009-07-15,7.3259,7.4557,7.3259,7.4185,122894,0
2009-07-16,7.3444,7.4185,7.3073,7.3815,123125,0
2009-07-17,7.4185,7.4185,7.3073,7.3073,116571,0
2009-07-20,7.3444,7.4742,7.3259,7.4,150496,0
2009-07-21,7.4742,7.4927,7.3815,7.4185,115615,0
2009-07-22,7.4372,7.4742,7.4,7.4557,208234,0
2009-07-23,7.3628,7.5669,7.3628,7.4927,166061,0
2009-07-24,7.3815,7.4185,7.2701,7.3628,168927,0
2009-07-27,7.4185,7.604,7.4185,7.5669,359927,0
2009-07-28,7.6597,7.7709,7.6412,7.7152,1052820,0
2009-07-29,7.7152,7.7709,7.6412,7.6782,155254,0
2009-07-30,7.8821,8.142,7.808,7.8266,1171837,0
2009-07-31,7.8266,7.975,7.7523,7.9378,390767,0
2009-08-03,8.1048,8.2531,8.1048,8.1789,208566,0
2009-08-04,8.0677,8.1604,7.9194,7.9934,305491,0
2009-08-05,7.8821,7.975,7.8266,7.9378,296578,0
2009-08-06,7.808,7.9194,7.6412,7.7338,189455,0
2009-08-07,7.6226,7.7523,7.5669,7.6226,299954,0
2009-08-10,7.6412,7.8266,7.6412,7.808,148450,0
2009-08-11,7.7895,7.8821,7.7523,7.8637,163824,0
2009-08-12,7.8266,8.1233,7.8266,7.9934,171786,0
2009-08-13,7.8821,8.0677,7.8637,7.9564,130326,0
2009-08-14,7.975,8.012,7.8821,8.012,170424,0
2009-08-17,7.6968,7.7061,7.6226,7.6597,157019,0
2009-08-18,7.6226,7.7895,7.6226,7.7523,104878,0
2009-08-19,7.7152,7.8266,7.604,7.8266,257258,0
2009-08-20,7.7895,7.9564,7.7895,7.9007,158114,0
2009-08-21,7.808,8.0677,7.808,8.0491,173509,0
2009-08-24,8.0677,8.1233,7.8266,8.1048,712500,0
2009-08-25,8.0491,8.0491,7.8637,7.9007,763071,0
2009-08-26,8.0306,8.0306,7.8821,7.9194,414540,0
2009-08-27,7.8637,7.9378,7.808,7.9007,134609,0
2009-08-28,7.8266,8.0677,7.8266,7.8452,124555,0
2009-08-31,7.8637,7.975,7.8637,7.9007,135242,0
2009-09-01,7.8452,7.9564,7.7152,7.7152,190416,0
2009-09-02,7.6968,7.8266,7.6968,7.7338,479555,0
2009-09-03,7.6968,7.7523,7.6226,7.6412,127831,0
2009-09-04,7.604,7.6412,7.5113,7.5484,111908,0
2009-09-08,7.5484,7.5484,7.3628,7.3628,240547,0
2009-09-09,7.2146,7.3628,7.2146,7.2886,206726,0
2009-09-10,7.4557,7.604,7.4557,7.5484,191817,0
2009-09-11,7.5484,7.5669,7.4742,7.5298,158410,0
2009-09-14,7.4372,7.5298,7.4185,7.4372,146362,0
2009-09-15,7.3815,7.4185,7.3259,7.4,181699,0
2009-09-16,7.2146,7.3444,7.1961,7.2516,168531,0
2009-09-17,6.8436,6.9363,6.6767,6.7137,153121,0
2009-09-18,7.0661,7.0661,6.788,6.9548,143551,0
2009-09-21,6.7137,6.9363,6.7137,6.8807,170918,0
2009-09-22,6.8807,7.0106,6.8807,6.9178,134503,0
2009-09-23,6.8993,6.9921,6.8807,6.8993,297361,0
2009-09-24,6.7137,6.7137,6.4541,6.4541,458463,0
2009-09-25,6.2502,6.38,6.1944,6.2687,218747,0
2009-09-28,6.1944,6.3058,6.1944,6.213,221894,0
2009-09-29,6.3058,6.3058,6.1759,6.1944,177668,0
2009-09-30,6.2873,6.417,6.2873,6.2873,258598,0
2009-10-01,6.3058,6.4541,6.1574,6.2316,166458,0
2009-10-02,6.1389,6.213,6.1018,6.1203,149666,0
2009-10-05,6.1389,6.3614,6.1389,6.3058,216296,0
2009-10-06,6.417,6.788,6.417,6.788,1638221,0
2009-10-07,6.8622,7.0106,6.8622,6.9921,3877896,0
2009-10-08,7.0476,7.2331,7.0476,7.1775,280368,0
2009-10-09,7.1404,7.2516,7.1404,7.1404,143941,0
2009-10-12,7.1032,7.1961,7.1032,7.1961,160318,0
2009-10-13,7.1775,7.2146,6.9734,6.9734,111566,0
2009-10-14,6.7694,6.9363,6.7324,6.8436,214507,0
2009-10-15,6.584,6.6767,6.5097,6.658,275620,0
2009-10-16,6.547,6.5655,6.3243,6.417,226904,0
2009-10-19,6.584,6.8249,6.584,6.8066,131619,0
2009-10-20,6.6026,6.8436,6.547,6.6767,292183,0
2009-10-21,6.6395,6.8066,6.584,6.6026,253183,0
2009-10-22,6.547,6.621,6.4913,6.547,193302,0
2009-10-23,6.3058,6.4356,6.213,6.2687,183711,0
2009-10-26,6.3058,6.4913,6.0833,6.1389,391620,0
2009-10-27,6.1203,6.2687,6.0647,6.1203,434066,0
2009-10-28,6.213,6.3429,6.1574,6.1574,157481,0
2009-10-29,6.2873,6.5655,6.2873,6.5283,284320,0
2009-10-30,6.4913,6.4913,6.2502,6.3058,337448,0
2009-11-02,6.3058,6.4913,6.3058,6.417,442212,0
2009-11-03,6.3614,6.3614,6.2316,6.3058,295834,0
2009-11-04,6.2873,6.4541,6.2873,6.3058,349744,0
2009-11-05,6.3614,6.658,6.3614,6.547,538512,0
2009-11-06,6.3243,6.4913,6.3243,6.4541,172496,0
2009-11-09,6.3058,6.4727,6.3058,6.417,546730,0
2009-11-10,6.3984,6.5283,6.3984,6.4356,359747,0
2009-11-11,6.4913,6.6767,6.4913,6.6395,248012,0
2009-11-12,6.6395,6.6953,6.4541,6.4913,256469,0
2009-11-13,6.547,6.788,6.5097,6.547,326317,0
2009-11-16,6.3984,6.4356,6.3243,6.3614,374445,0
2009-11-17,6.2502,6.3243,6.2316,6.2502,290451,0
2009-11-18,5.8791,6.009,5.7679,5.805,546308,0
2009-11-19,5.805,5.805,5.4712,5.4897,598973,0
2009-11-20,5.7679,5.8422,5.7122,5.7865,295984,0
2009-11-23,5.7865,5.9348,5.7865,5.8235,532739,0
2009-11-24,5.6196,5.7122,5.4341,5.4341,967680,0
2009-11-25,5.5824,5.6752,5.5824,5.5824,997921,0
2009-11-27,5.5083,5.7308,5.5083,5.6752,186084,0
2009-11-30,5.9535,6.1203,5.9535,6.0833,440740,0
2009-12-01,6.0833,6.1574,6.0833,6.1389,952952,0
2009-12-02,5.972,6.0276,5.9348,5.9535,411308,0
2009-12-03,5.9535,6.1389,5.9535,6.0461,409600,0
2009-12-04,5.9904,6.1574,5.9535,5.9904,259976,0
2009-12-07,5.9348,5.972,5.8607,5.8791,508646,0
2009-12-08,5.8607,5.8607,5.7493,5.7493,375799,0
2009-12-09,5.7865,6.009,5.6382,5.6937,1474026,0
2009-12-10,5.6937,5.7493,5.6567,5.7493,636716,0
2009-12-11,5.5824,5.7122,5.5268,5.5454,292700,0
2009-12-14,5.601,5.6937,5.5638,5.601,271784,0
2009-12-15,5.3785,5.4341,5.3785,5.3785,289895,0
2009-12-16,6.1018,6.2316,6.1018,6.1944,594851,0
2009-12-17,6.0833,6.1018,5.9535,5.9535,722122,0
2009-12-18,5.7493,5.8235,5.7308,5.7679,460177,0
2009-12-21,5.7122,5.805,5.7122,5.7308,246793,0
2009-12-22,5.6937,5.7122,5.6567,5.6937,183661,0
2009-12-23,5.6752,5.7308,5.6752,5.7308,221112,0
2009-12-24,5.6752,5.6752,5.5454,5.5824,119991,0
2009-12-28,5.5083,5.5638,5.2856,5.3599,419731,0
2009-12-29,5.3413,5.3785,5.2856,5.3599,253859,0
2009-12-30,5.2116,5.3043,5.2116,5.2856,229997,0
2009-12-31,5.2486,5.3043,5.2486,5.2856,239173,0
2010-01-04,5.2116,5.3413,5.2116,5.2671,473239,0
2010-01-05,5.2116,5.3599,5.2116,5.2856,280193,0
2010-01-06,5.4712,5.6567,5.3785,5.5638,285151,0
2010-01-07,5.7308,5.8235,5.6937,5.7679,197147,0
2010-01-08,5.6937,5.7679,5.6937,5.7122,140596,0
2010-01-11,5.7122,5.805,5.7122,5.7865,211088,0
2010-01-12,5.7493,5.7865,5.6937,5.7493,140758,0
2010-01-13,5.6752,5.7493,5.6752,5.7493,140050,0
2010-01-14,5.8235,5.9535,5.7865,5.9164,662460,0
2010-01-15,6.1018,6.2316,6.1018,6.1759,2132749,0
2010-01-19,6.0276,6.1203,5.9348,6.0833,3094349,0
2010-01-20,5.8422,5.9535,5.7308,5.7493,3029053,0
2010-01-21,6.1203,6.1389,5.7587,6.0833,1629232,0
2010-01-22,6.0276,6.1759,5.972,5.9904,1803054,0
2010-01-25,6.1018,6.1944,6.1018,6.1389,1968615,0
2010-01-26,5.9904,6.0461,5.9535,5.972,1192565,0
2010-01-27,5.9535,6.0647,5.9535,6.009,258285,0
2010-01-28,6.009,6.0833,5.9348,6.009,359900,0
2010-01-29,5.9348,6.0276,5.9164,5.9535,381179,0
2010-02-01,5.9348,6.1759,5.9348,6.0647,885920,0
2010-02-02,6.0276,6.1203,6.0276,6.1018,1084898,0
2010-02-03,6.0276,6.0276,5.8422,5.8607,720067,0
2010-02-04,5.8607,5.8607,5.6937,5.7308,314477,0
2010-02-05,5.7493,5.7679,5.6752,5.7308,621956,0
2010-02-08,5.6567,5.7865,5.6567,5.7122,686116,0
2010-02-09,5.7865,5.8978,5.7865,5.8422,431921,0
2010-02-10,5.8978,5.8978,5.7865,5.7865,1231540,0
2010-02-11,5.805,5.8235,5.7865,5.805,756071,0
2010-02-12,5.7679,5.805,5.7122,5.7493,1103975,0
2010-02-16,5.7308,5.7865,5.7308,5.7679,984634,0
2010-02-17,5.7865,5.805,5.7493,5.7679,518018,0
2010-02-18,5.7865,5.9348,5.7493,5.8607,958676,0
2010-02-19,5.7865,5.8422,5.7679,5.7865,986545,0
2010-02-22,5.7679,5.7865,5.7122,5.7308,625740,0
2010-02-23,5.7122,5.7865,5.6937,5.7122,933637,0
2010-02-24,5.7308,5.805,5.7308,5.7865,461120,0
2010-02-25,5.7865,5.8607,5.7865,5.8422,517968,0
2010-02-26,5.8422,6.0276,5.8422,5.9904,393770,0
2010-03-01,5.9348,6.009,5.9348,5.9904,173328,0
2010-03-02,5.9164,5.972,5.8978,5.9164,533737,0
2010-03-03,5.9348,6.0461,5.9348,5.9904,505824,0
2010-03-04,5.9348,5.9535,5.8791,5.9348,1243838,0
2010-03-05,5.8607,5.8978,5.8607,5.8978,290661,0
2010-03-08,5.8791,5.972,5.8791,5.9164,254479,0
2010-03-09,5.8607,5.9348,5.8422,5.8978,170354,0
2010-03-10,5.8422,5.9164,5.805,5.805,603136,0
2010-03-11,5.8422,5.8791,5.805,5.8422,231073,0
2010-03-12,5.8978,5.9535,5.8791,5.9164,181238,0
2010-03-15,5.9164,5.9904,5.9164,5.972,156134,0
2010-03-16,5.9535,6.0833,5.9535,6.0461,304781,0
2010-03-17,6.009,6.1018,6.009,6.0276,252202,0
2010-03-18,5.972,6.0276,5.9348,5.972,322336,0
2010-03-19,5.972,6.0461,5.972,6.0276,364605,0
2010-03-22,6.009,6.0461,5.9904,6.009,145803,0
2010-03-23,6.009,6.0833,6.009,6.0461,246508,0
2010-03-24,5.9348,5.9535,5.8235,5.8607,237904,0
2010-03-25,5.8607,5.9348,5.8607,5.8791,253020,0
2010-03-26,5.8607,5.9535,5.4897,5.8422,188095,0
2010-03-29,6.0647,6.1203,6.0647,6.0647,510134,0
2010-03-30,6.1944,6.2502,6.1759,6.1944,376730,0
2010-03-31,6.0833,6.1574,6.0276,6.0276,1070362,0
2010-04-01,6.1018,6.1018,6.0461,6.0461,277361,0
2010-04-05,6.0461,6.0833,5.9904,6.009,172725,0
2010-04-06,6.0833,6.1944,6.0647,6.1203,153484,0
2010-04-07,6.3614,6.4356,6.3243,6.3429,160860,0
2010-04-08,6.3984,6.4913,6.3984,6.4541,197655,0
2010-04-09,6.4356,6.4913,6.417,6.417,151903,0
2010-04-12,6.4356,6.4541,6.417,6.417,296841,0
2010-04-13,6.4356,6.4541,6.3984,6.4541,157215,0
2010-04-14,6.4356,6.5283,6.4356,6.4913,594410,0
2010-04-15,6.547,6.584,6.4727,6.4727,2134249,0
2010-04-16,6.4727,6.4913,6.3614,6.38,268284,0
2010-04-19,6.3429,6.3614,6.2502,6.3614,388372,0
2010-04-20,6.417,6.417,6.3058,6.3614,1621440,0
2010-04-21,6.4913,6.5283,6.417,6.4727,251011,0
2010-04-22,6.417,6.4727,6.38,6.3984,855939,0
2010-04-23,6.3058,6.38,6.3058,6.3614,318700,0
2010-04-26,6.3614,6.417,6.3614,6.3984,713441,0
2010-04-27,6.2687,6.3243,6.1944,6.2316,211397,0
2010-04-28,6.2687,6.3058,6.1759,6.1759,294291,0
2010-04-29,6.1944,6.3429,6.1944,6.3058,354754,0
2010-04-30,6.1018,6.1759,5.9535,5.9535,528771,0
2010-05-03,5.972,6.0276,5.972,5.9904,341769,0
2010-05-04,5.972,5.9904,5.8422,5.8422,567949,0
2010-05-05,5.7679,5.9904,5.7679,5.8607,574680,0
2010-05-06,5.8235,5.8791,5.5824,5.8235,457827,0
2010-05-07,5.7122,5.8235,5.6752,5.6937,284455,0
2010-05-10,5.8235,5.9164,5.7493,5.8235,182416,0
2010-05-11,5.5638,5.6567,5.5638,5.601,245638,0
2010-05-12,5.5638,5.6567,5.5268,5.5824,715951,0
2010-05-13,5.6382,5.6752,5.5268,5.5638,823543,0
2010-05-14,5.5638,5.6196,5.5083,5.5638,275231,0
2010-05-17,5.4897,5.6567,5.4897,5.601,202576,0
2010-05-18,5.5083,5.5268,5.3785,5.4527,392700,0
2010-05-19,5.3785,5.4712,5.3785,5.4341,322046,0
2010-05-20,5.3229,5.4712,5.2671,5.397,349139,0
2010-05-21,5.5083,5.5638,5.4341,5.4897,473245,0
2010-05-24,5.5454,5.5454,5.4155,5.4155,287964,0
2010-05-25,5.2856,5.3785,5.2486,5.3229,618207,0
2010-05-26,5.4341,5.4897,5.3507,5.397,637064,0
2010-05-27,5.4897,5.601,5.4897,5.5454,233993,0
2010-05-28,5.4712,5.6382,5.397,5.5083,274022,0
2010-06-01,5.4712,5.5454,5.4527,5.5083,327338,0
2010-06-02,5.3785,5.5454,5.3785,5.4897,286338,0
2010-06-03,5.397,5.4527,5.3413,5.3413,387221,0
2010-06-04,5.3043,5.3599,5.2856,5.2856,185496,0
2010-06-07,5.2671,5.3413,5.1931,5.2301,130217,0
2010-06-08,5.1931,5.3043,5.1559,5.2486,311736,0
2010-06-09,5.1559,5.2486,5.1002,5.1188,422813,0
2010-06-10,5.2486,5.3413,5.2486,5.3229,328826,0
2010-06-11,5.2671,5.3043,5.2301,5.2486,172562,0
2010-06-14,5.2671,5.2856,5.2486,5.2671,160456,0
2010-06-15,5.3413,5.3785,5.3229,5.3599,258956,0
2010-06-16,5.4341,5.4341,5.397,5.397,128607,0
2010-06-17,5.4155,5.5083,5.3413,5.3785,160970,0
2010-06-18,5.3599,5.4155,5.3599,5.3785,342271,0
2010-06-21,5.3599,5.4897,5.2486,5.2856,259625,0
2010-06-22,5.397,5.4341,5.3229,5.3413,229192,0
2010-06-23,5.4155,5.4712,5.3599,5.4341,295850,0
2010-06-24,5.4527,5.4897,5.3229,5.3229,172588,0
2010-06-25,5.4341,5.4527,5.3599,5.3785,1034942,0
2010-06-28,5.3599,5.3785,5.2765,5.2856,670926,0
2010-06-29,5.2671,5.3229,5.1373,5.1373,173594,0
2010-06-30,5.2671,5.2671,5.1931,5.1931,204178,0
2010-07-01,5.2301,5.3229,5.1931,5.2486,182256,0
2010-07-02,5.2486,5.2856,5.1931,5.2486,224105,0
2010-07-06,5.4712,5.5268,5.4155,5.4155,156300,0
2010-07-07,5.4341,5.6196,5.4341,5.601,256733,0
2010-07-08,5.5638,5.6567,5.4897,5.5083,232854,0
2010-07-09,5.4341,5.4712,5.397,5.4527,155846,0
2010-07-12,5.2486,5.3413,5.2486,5.3043,1080512,0
2010-07-13,5.2856,5.4527,5.2856,5.4155,1634851,0
2010-07-14,5.3043,5.4155,5.2671,5.2671,167685,0
2010-07-15,5.2301,5.2486,5.1373,5.2486,908627,0
2010-07-16,5.2671,5.2856,5.1373,5.1373,274757,0
2010-07-19,5.2486,5.2671,5.1931,5.2116,160931,0
2010-07-20,5.1559,5.2486,5.1373,5.2486,384987,0
2010-07-21,5.1744,5.2671,5.1188,5.1744,2160571,0
2010-07-22,5.2856,5.3413,5.2486,5.2486,206468,0
2010-07-23,5.2671,5.2856,5.2116,5.2486,2541848,0
2010-07-26,5.2671,5.3507,5.2671,5.3413,1346741,0
2010-07-27,5.397,5.4897,5.397,5.4712,719154,0
2010-07-28,5.601,5.7493,5.601,5.7401,917910,0
2010-07-29,5.6382,5.7308,5.6382,5.6567,464377,0
2010-07-30,5.6752,5.6937,5.601,5.6382,256926,0
2010-08-02,5.6567,5.7122,5.6382,5.6752,241004,0
2010-08-03,5.7122,5.7122,5.6382,5.6567,237270,0
2010-08-04,5.6752,5.7493,5.6752,5.6937,283177,0
2010-08-05,5.7122,5.7122,5.6752,5.6937,316822,0
2010-08-06,5.6937,5.7308,5.6752,5.6937,187994,0
2010-08-09,5.7308,5.805,5.7308,5.7493,171043,0
2010-08-10,5.6937,5.7679,5.6567,5.7308,323660,0
2010-08-11,5.5824,5.6196,5.5268,5.5268,365800,0
2010-08-12,5.4527,5.5638,5.4527,5.5083,211115,0
2010-08-13,5.4897,5.5638,5.4712,5.4712,742166,0
2010-08-16,5.5454,5.5454,5.4897,5.4897,273060,0
2010-08-17,5.4712,5.5454,5.4712,5.5268,144156,0
2010-08-18,5.6196,5.6567,5.601,5.6196,192817,0
2010-08-19,5.6196,5.6752,5.5454,5.5638,171586,0
2010-08-20,5.5638,5.5638,5.5454,5.5638,405078,0
2010-08-23,5.5638,5.601,5.5454,5.5454,203557,0
2010-08-24,5.5638,5.5824,5.5268,5.5454,306094,0
2010-08-25,5.4527,5.5454,5.4341,5.4897,196241,0
2010-08-26,5.5083,5.5638,5.4712,5.4897,234330,0
2010-08-27,5.5083,5.5454,5.5083,5.5268,110357,0
2010-08-30,5.5083,5.5083,5.4155,5.4155,167142,0
2010-08-31,5.397,5.4712,5.397,5.4712,310838,0
2010-09-01,5.4341,5.5083,5.4341,5.4897,184618,0
2010-09-02,5.4712,5.4897,5.4341,5.4712,153712,0
2010-09-03,5.4341,5.5268,5.4341,5.4897,182648,0
2010-09-07,5.5638,5.6196,5.4897,5.4897,257572,0
2010-09-08,5.5083,5.5638,5.4712,5.4712,162078,0
2010-09-09,5.4712,5.5638,5.4527,5.4619,735866,0
2010-09-10,5.4897,5.5454,5.4897,5.5175,144675,0
2010-09-13,5.6196,5.6937,5.6196,5.6196,90745,0
2010-09-14,5.7122,5.7493,5.6752,5.7308,499635,0
2010-09-15,5.6752,5.7308,5.5638,5.6288,2084014,0
2010-09-16,5.5638,5.5824,5.5083,5.5638,167995,0
2010-09-17,5.5454,5.5638,5.5268,5.5268,119148,0
2010-09-20,5.5454,5.601,5.5454,5.5824,218762,0
2010-09-21,5.6196,5.6567,5.601,5.601,483020,0
2010-09-22,5.6382,5.6752,5.5824,5.5824,150652,0
2010-09-23,5.5824,5.601,5.5268,5.5454,164919,0
2010-09-24,5.5824,5.6567,5.5824,5.601,237310,0
2010-09-27,5.5824,5.6196,5.5083,5.5268,180616,0
2010-09-28,5.5268,5.5454,5.4712,5.5083,745550,0
2010-09-29,5.5083,5.5454,5.4527,5.4897,102857,0
2010-09-30,5.3413,5.4527,5.2486,5.2856,1048835,0
2010-10-01,5.3599,5.3785,5.3043,5.3413,218403,0
2010-10-04,5.1931,5.2301,5.1931,5.2116,479442,0
2010-10-05,5.3785,5.4527,5.3785,5.4527,759666,0
2010-10-06,5.4897,5.6196,5.4897,5.6196,1604577,0
2010-10-07,5.5638,5.601,5.5454,5.5638,922717,0
2010-10-08,5.601,5.6937,5.601,5.6567,672626,0
2010-10-11,5.6567,5.6752,5.601,5.601,287041,0
2010-10-12,5.4897,5.5824,5.4897,5.5638,309980,0
2010-10-13,5.397,5.4897,5.397,5.4341,152127,0
2010-10-14,5.4897,5.5454,5.4155,5.4712,284576,0
2010-10-15,5.3599,5.4155,5.2856,5.3043,670936,0
2010-10-18,5.3785,5.3785,5.2856,5.3599,182104,0
2010-10-19,5.3599,5.4155,5.3413,5.3599,147738,0
2010-10-20,5.3599,5.4527,5.3599,5.4155,194607,0
2010-10-21,5.3785,5.4341,5.3413,5.3785,298071,0
2010-10-22,5.4155,5.4712,5.397,5.4341,265872,0
2010-10-25,5.4712,5.5268,5.4712,5.4712,328211,0
2010-10-26,5.4341,5.4527,5.3785,5.3785,378175,0
2010-10-27,5.397,5.4341,5.3413,5.3413,132398,0
2010-10-28,5.3413,5.4712,5.3413,5.4341,411547,0
2010-10-29,5.4897,5.5454,5.4527,5.5454,728142,0
2010-11-01,5.5175,5.5175,5.3691,5.4248,179734,0
2010-11-02,5.4341,5.4897,5.3321,5.4063,250315,0
2010-11-03,5.3785,5.4805,5.3785,5.4805,298873,0
2010-11-04,5.4805,5.5638,5.4341,5.5638,512944,0
2010-11-05,5.5454,5.5454,5.4712,5.4805,257764,0
2010-11-08,5.4527,5.4527,5.3599,5.3878,256027,0
2010-11-09,5.4341,5.4433,5.3413,5.3691,107598,0
2010-11-10,5.6846,5.7679,5.6196,5.7679,1200599,0
2010-11-11,5.7122,5.7215,5.6382,5.6937,257509,0
2010-11-12,5.6102,5.7215,5.5268,5.5362,1770273,0
2010-11-15,5.6288,5.6567,5.5824,5.6102,215811,0
2010-11-16,5.5638,5.601,5.5268,5.601,212963,0
2010-11-17,5.6473,5.7493,5.6473,5.6937,214951,0
2010-11-18,5.907,5.9904,5.907,5.9535,933596,0
2010-11-19,5.87,5.9164,5.8422,5.87,287953,0
2010-11-22,5.7958,5.87,5.7865,5.8328,279243,0
2010-11-23,5.7493,5.7679,5.7122,5.7493,307316,0
2010-11-24,5.7308,5.7772,5.7031,5.7587,276539,0
2010-11-26,5.6567,5.6752,5.5917,5.6382,83832,0
2010-11-29,5.6659,5.7215,5.6288,5.7215,364370,0
2010-11-30,5.6752,5.6937,5.6288,5.6288,415516,0
2010-12-01,5.6382,5.7401,5.6382,5.7308,416672,0
2010-12-02,5.7215,5.8235,5.7215,5.7958,287112,0
2010-12-03,5.7865,5.8422,5.7865,5.8235,288669,0
2010-12-06,5.8513,5.8978,5.8328,5.8791,196737,0
2010-12-07,5.8422,5.8513,5.7587,5.805,327520,0
2010-12-08,5.7679,5.87,5.7679,5.8513,1313175,0
2010-12-09,5.8885,6.0184,5.8885,5.9626,282513,0
2010-12-10,5.9904,6.0461,5.9904,6.0367,223101,0
2010-12-13,6.1389,6.1853,6.1296,6.1389,257327,0
2010-12-14,6.1667,6.2408,6.1203,6.2316,829416,0
2010-12-15,6.1944,6.1944,6.0833,6.111,273101,0
2010-12-16,6.213,6.3521,6.213,6.3521,526100,0
2010-12-17,6.3521,6.5655,6.3151,6.5283,1600962,0
2010-12-20,6.4819,6.4819,6.4078,6.4263,1677991,0
2010-12-21,6.4078,6.4449,6.3614,6.38,351952,0
2010-12-22,6.38,6.4727,6.38,6.4449,205422,0
2010-12-23,6.4727,6.4727,6.4263,6.4449,270195,0
2010-12-27,6.4078,6.5376,6.4078,6.4913,236087,0
2010-12-28,6.5191,6.556,6.4913,6.556,956052,0
2010-12-29,6.6118,6.6859,6.6118,6.6767,267905,0
2010-12-30,6.584,6.6304,6.556,6.621,362407,0
2010-12-31,6.5655,6.6118,6.5655,6.5932,126243,0
2011-01-03,6.6395,6.7137,6.6118,6.7045,278105,0
2011-01-04,6.6953,6.723,6.621,6.6859,605790,0
2011-01-05,6.556,6.556,6.4263,6.4541,552004,0
2011-01-06,6.5283,6.5283,6.4727,6.4913,1167258,0
2011-01-07,6.5191,6.5191,6.4078,6.5005,344409,0
2011-01-10,6.4356,6.5191,6.4356,6.5097,235104,0
2011-01-11,6.5005,6.5932,6.5005,6.556,329766,0
2011-01-12,6.7603,6.8158,6.7324,6.7694,745187,0
2011-01-13,6.8344,6.8807,6.8066,6.8249,393895,0
2011-01-14,6.7972,6.7972,6.7415,6.7787,285047,0
2011-01-18,6.8158,6.9178,6.8158,6.8993,4865451,0
2011-01-19,6.9456,6.9456,6.8066,6.8344,450322,0
2011-01-20,6.7324,6.7603,6.6767,6.7509,219155,0
2011-01-21,6.6026,6.6304,6.5655,6.584,243876,0
2011-01-24,6.5097,6.5747,6.4541,6.5191,354454,0
2011-01-25,6.556,6.584,6.4913,6.5747,264108,0
2011-01-26,6.5191,6.547,6.5005,6.5376,199112,0
2011-01-27,6.5005,6.584,6.4913,6.584,291098,0
2011-01-28,6.5191,6.584,6.1389,6.3706,1196762,0
2011-01-31,6.3336,6.3429,6.2873,6.3151,256357,0
2011-02-01,6.2873,6.3892,6.2687,6.3521,348617,0
2011-02-02,6.5005,6.6026,6.5005,6.5747,548146,0
2011-02-03,6.5376,6.6118,6.5191,6.5655,371239,0
2011-02-04,6.6118,6.6118,6.4913,6.556,347152,0
2011-02-07,6.556,6.6395,6.5376,6.6304,327341,0
2011-02-08,6.6953,6.788,6.6859,6.7694,193553,0
2011-02-09,6.6674,6.723,6.6304,6.6767,209542,0
2011-02-10,6.6859,6.6859,6.584,6.6674,187181,0
2011-02-11,6.649,6.7415,6.6395,6.7137,186480,0
2011-02-14,6.8158,6.8993,6.8066,6.8807,682712,0
2011-02-15,6.8249,6.8529,6.7509,6.7694,377365,0
2011-02-16,6.9085,7.0291,6.9085,6.9826,267667,0
2011-02-17,7.0106,7.1126,7.0106,7.0755,317051,0
2011-02-18,6.9826,7.0661,6.9548,7.0106,168924,0
2011-02-22,6.8344,6.8529,6.7045,6.7509,303122,0
2011-02-23,6.7509,6.8158,6.7045,6.7415,726800,0
2011-02-24,6.8249,6.8714,6.788,6.8249,227668,0
2011-02-25,6.8807,6.9363,6.8714,6.9085,260768,0
2011-02-28,6.9548,7.0661,6.9548,7.0291,334326,0
2011-03-01,7.1867,7.2051,7.1032,7.1404,495868,0
2011-03-02,7.0476,7.0755,6.9456,7.0012,583500,0
2011-03-03,6.9271,7.0476,6.9178,7.0383,1519492,0
2011-03-04,6.9642,6.9642,6.8622,6.9548,525901,0
2011-03-07,6.9178,6.9642,6.7787,6.8249,718339,0
2011-03-08,6.6395,6.7972,6.6395,6.7509,234524,0
2011-03-09,6.7415,6.8158,6.6767,6.7415,255857,0
2011-03-10,6.6304,6.6304,6.5097,6.5376,424268,0
2011-03-11,6.3892,6.5376,6.38,6.3892,783371,0
2011-03-14,5.9535,6.0647,5.8513,6.0367,678169,0
2011-03-15,5.5733,6.1481,5.5733,6.1203,720565,0
2011-03-16,5.9348,6.1853,5.7493,5.8328,5299265,0
2011-03-17,6.009,6.0276,5.8791,5.9812,620320,0
2011-03-18,5.9164,5.9626,5.8422,5.9626,425405,0
2011-03-21,6.0647,6.1574,6.0647,6.1574,763635,0
2011-03-22,6.2502,6.2593,6.1389,6.2038,1196382,0
2011-03-23,6.213,6.3151,6.1667,6.3058,344556,0
2011-03-24,6.2965,6.2965,6.2038,6.2965,474682,0
2011-03-25,6.1574,6.2038,6.1203,6.1481,454656,0
2011-03-28,6.1853,6.1853,6.0276,6.0924,769686,0
2011-03-29,5.9626,6.0276,5.8328,5.8513,2349891,0
2011-03-30,5.8235,5.8513,5.7587,5.8328,1256564,0
2011-03-31,5.805,5.8328,5.7493,5.7958,615231,0
2011-04-01,5.6752,5.87,5.6752,5.8235,394362,0
2011-04-04,5.7493,5.7587,5.6196,5.6752,680227,0
2011-04-05,5.5733,5.5917,5.4989,5.5454,521094,0
2011-04-06,5.4341,5.4897,5.397,5.4805,405252,0
2011-04-07,5.5175,5.5362,5.3785,5.4433,283901,0
2011-04-08,5.6288,5.6288,5.5547,5.5638,407059,0
2011-04-11,5.6102,5.6102,5.4989,5.5362,564404,0
2011-04-12,5.5175,5.5824,5.4989,5.5733,363337,0
2011-04-13,5.6846,5.6846,5.5638,5.5824,808069,0
2011-04-14,5.6288,5.6937,5.6102,5.6937,399470,0
2011-04-15,5.5824,5.6288,5.5547,5.5733,187253,0
2011-04-18,5.5175,5.5175,5.4063,5.4527,159379,0
2011-04-19,5.4989,5.5175,5.4341,5.4897,277516,0
2011-04-20,5.5268,5.5638,5.4805,5.5547,209768,0
2011-04-21,5.5175,5.5547,5.4619,5.5083,527535,0
2011-04-25,5.4897,5.5268,5.4619,5.5175,434886,0
2011-04-26,5.5083,5.5917,5.5083,5.5547,424256,0
2011-04-27,5.5268,5.6288,5.4527,5.601,460910,0
2011-04-28,5.6288,5.7401,5.6288,5.7122,458282,0
2011-04-29,5.6937,5.7865,5.6937,5.7865,422113,0
2011-05-02,5.8513,5.8791,5.7122,5.7587,270344,0
2011-05-03,5.7865,5.8235,5.7122,5.7679,388063,0
2011-05-04,5.7493,5.7865,5.7215,5.7865,405025,0
2011-05-05,5.7587,5.8235,5.7031,5.7865,731444,0
2011-05-06,5.8513,5.8513,5.7493,5.805,1354094,0
2011-05-09,5.8513,5.9348,5.8422,5.9348,428795,0
2011-05-10,5.9812,5.9904,5.9164,5.9904,1103116,0
2011-05-11,5.87,5.9348,5.805,5.8422,627194,0
2011-05-12,5.7587,5.8607,5.7587,5.8422,435280,0
2011-05-13,5.805,5.805,5.4805,5.5824,539597,0
2011-05-16,5.5083,5.5268,5.4527,5.4619,302269,0
2011-05-17,5.3599,5.4248,5.3229,5.3785,4442821,0
2011-05-18,5.5638,5.6196,5.5454,5.5917,1936619,0
2011-05-19,5.4527,5.4805,5.4063,5.4712,690498,0
2011-05-20,5.3691,5.3785,5.2765,5.3413,472854,0
2011-05-23,5.2301,5.2394,5.1465,5.1652,313699,0
2011-05-24,5.2021,5.2116,5.1652,5.1836,245872,0
2011-05-25,5.2486,5.3229,5.2486,5.2765,449763,0
2011-05-26,5.3229,5.3229,5.2486,5.3135,290921,0
2011-05-27,5.3507,5.397,5.3507,5.3785,217576,0
2011-05-31,5.3785,5.3785,5.3135,5.3321,319895,0
2011-06-01,5.3507,5.3878,5.3043,5.3043,414183,0
2011-06-02,5.3229,5.3413,5.2579,5.295,426747,0
2011-06-03,5.2394,5.2856,5.2394,5.2765,246211,0
2011-06-06,5.2301,5.2486,5.1836,5.1931,571316,0
2011-06-07,5.2486,5.295,5.2116,5.2486,497270,0
2011-06-08,5.2765,5.295,5.2394,5.2671,823524,0
2011-06-09,5.2579,5.2856,5.2021,5.2856,364024,0
2011-06-10,5.2486,5.2486,5.1931,5.2116,271709,0
2011-06-13,5.2486,5.2856,5.2301,5.2486,148116,0
2011-06-14,5.3413,5.4248,5.3413,5.3878,236635,0
2011-06-15,5.3229,5.3507,5.2486,5.2579,263335,0
2011-06-16,5.2671,5.3507,5.2671,5.3135,454939,0
2011-06-17,5.3229,5.3413,5.2856,5.3229,221513,0
2011-06-20,5.3135,5.3413,5.295,5.3229,241065,0
2011-06-21,5.3691,5.4155,5.3413,5.4063,423023,0
2011-06-22,5.4341,5.4712,5.4341,5.4433,234096,0
2011-06-23,5.3785,5.4155,5.3321,5.397,274327,0
2011-06-24,5.4805,5.5268,5.4619,5.4619,322500,0
2011-06-27,5.4712,5.5454,5.4712,5.5362,638640,0
2011-06-28,5.5268,5.5362,5.4897,5.5362,255935,0
2011-06-29,5.5824,5.6196,5.5638,5.6196,282955,0
2011-06-30,5.6473,5.7308,5.6382,5.7031,200017,0
2011-07-01,5.7122,5.7865,5.7122,5.7865,286756,0
2011-07-05,5.8513,5.8978,5.8422,5.87,235291,0
2011-07-06,5.8607,5.8607,5.8235,5.8513,160584,0
2011-07-07,5.87,5.907,5.8422,5.907,189370,0
2011-07-08,5.8328,5.8422,5.7865,5.8422,268532,0
2011-07-11,5.7308,5.7401,5.6752,5.6846,180559,0
2011-07-12,5.6659,5.6937,5.6196,5.6382,621850,0
2011-07-13,5.6846,5.7865,5.6752,5.7493,612684,0
2011-07-14,5.6937,5.7031,5.6102,5.6473,333286,0
2011-07-15,5.6659,5.7031,5.6659,5.6846,120438,0
2011-07-18,5.6473,5.6567,5.5733,5.6288,288587,0
2011-07-19,5.6382,5.6567,5.601,5.6567,202186,0
2011-07-20,5.6937,5.7493,5.6659,5.7401,472763,0
2011-07-21,5.7958,5.8422,5.7679,5.8142,426928,0
2011-07-22,5.9441,5.9812,5.9256,5.9626,172956,0
2011-07-25,5.8885,5.9535,5.8885,5.9535,504155,0
2011-07-26,5.972,5.9999,5.972,5.9999,174732,0
2011-07-27,5.9164,5.9626,5.7958,5.8142,520945,0
2011-07-28,5.8142,5.8791,5.7865,5.8142,211593,0
2011-07-29,5.7401,5.8328,5.6288,5.805,320178,0
2011-08-01,5.972,5.9904,5.8885,5.9164,1015566,0
2011-08-02,5.8978,5.9164,5.8235,5.8422,243848,0
2011-08-03,5.805,5.8235,5.7308,5.7958,253112,0
2011-08-04,5.6567,5.6567,5.4341,5.4527,303264,0
2011-08-05,5.5638,5.6102,5.4155,5.4805,509749,0
2011-08-08,5.3785,5.4619,5.1188,5.1373,780142,0
2011-08-09,5.3321,5.5175,5.2394,5.5175,985499,0
2011-08-10,5.4063,5.4063,5.2579,5.3507,846187,0
2011-08-11,5.3229,5.4341,5.3043,5.4155,265358,0
2011-08-12,5.397,5.4433,5.3691,5.397,279069,0
2011-08-15,5.3878,5.4619,5.3878,5.4619,172271,0
2011-08-16,5.397,5.4248,5.3507,5.397,163031,0
2011-08-17,5.4527,5.5083,5.4433,5.4805,372076,0
2011-08-18,5.3135,5.3229,5.1836,5.2021,352677,0
2011-08-19,5.2486,5.3691,5.2486,5.2671,249120,0
2011-08-22,5.295,5.3321,5.2208,5.2579,368797,0
2011-08-23,5.2671,5.3599,5.2671,5.3599,318560,0
2011-08-24,5.2486,5.2765,5.0354,5.2301,886372,0
2011-08-25,5.2116,5.2671,5.1002,5.1373,260358,0
2011-08-26,5.1931,5.2486,5.1465,5.2208,239436,0
2011-08-29,5.2765,5.3043,5.2394,5.3043,247585,0
2011-08-30,5.3229,5.3413,5.2765,5.3229,1344281,0
2011-08-31,5.4433,5.4805,5.4063,5.4433,489296,0
2011-09-01,5.4248,5.4248,5.3043,5.3413,456993,0
2011-09-02,5.2208,5.2301,5.1744,5.2208,310148,0
2011-09-06,5.0077,5.0261,4.9612,5.0261,381830,0
2011-09-07,5.0632,5.1373,5.0539,5.1188,358954,0
2011-09-08,5.0725,5.0725,4.989,4.989,250383,0
2011-09-09,4.989,5.0077,4.9055,4.9426,429209,0
2011-09-12,4.9148,4.9612,4.8499,4.9426,514308,0
2011-09-13,5.0077,5.0539,4.9982,5.0354,263656,0
2011-09-14,5.0261,5.0725,4.9612,5.0354,723122,0
2011-09-15,5.0632,5.1281,5.0539,5.1188,233639,0
2011-09-16,5.2301,5.2671,5.2021,5.2301,224198,0
2011-09-19,5.1465,5.2301,5.1096,5.2116,346287,0
2011-09-20,5.1281,5.2021,5.1096,5.1465,336010,0
2011-09-21,5.1281,5.1465,4.9612,4.9612,242243,0
2011-09-22,4.9426,4.9797,4.7479,4.8128,749698,0
2011-09-23,4.8219,4.9426,4.8035,4.9333,643103,0
2011-09-26,5.0445,5.1002,4.9797,5.1002,263110,0
2011-09-27,5.2208,5.2765,5.1465,5.1652,542907,0
2011-09-28,5.2021,5.2579,5.1281,5.1373,323972,0
2011-09-29,5.3321,5.3599,5.2394,5.3135,250530,0
2011-09-30,5.2116,5.2116,5.0725,5.0725,452438,0
2011-10-03,5.1002,5.1188,5.0077,5.0167,635954,0
2011-10-04,5.0167,5.1281,4.9333,5.1188,514905,0
2011-10-05,5.0354,5.0725,4.9426,5.0354,218791,0
2011-10-06,5.0077,5.0817,4.9982,5.0817,211712,0
2011-10-07,5.0817,5.091,4.9333,4.9612,288019,0
2011-10-10,5.0077,5.1096,4.9982,5.0632,507608,0
2011-10-11,5.0725,5.1281,5.0354,5.1096,315221,0
2011-10-12,5.0725,5.1465,5.0632,5.1096,249972,0
2011-10-13,5.1559,5.1744,5.1096,5.1559,177338,0
2011-10-14,5.1465,5.1559,5.091,5.1281,184936,0
2011-10-17,5.1652,5.2021,5.1188,5.1652,729398,0
2011-10-18,5.1465,5.2856,5.1096,5.2394,241626,0
2011-10-19,5.2021,5.2116,5.1652,5.1931,166214,0
2011-10-20,5.2021,5.2208,5.1652,5.1931,1357922,0
2011-10-21,5.2208,5.2579,5.1836,5.2208,935145,0
2011-10-24,5.2116,5.2856,5.2021,5.2765,312151,0
2011-10-25,5.2021,5.2116,5.1373,5.1373,318678,0
2011-10-26,5.1836,5.2116,5.1188,5.1559,207702,0
2011-10-27,5.4433,5.5547,5.4248,5.4712,676674,0
2011-10-28,5.4341,5.6102,5.4248,5.601,470615,0
2011-10-31,5.2208,5.2301,5.1652,5.1744,259555,0
2011-11-01,5.0817,5.1465,5.0167,5.0725,470316,0
2011-11-02,5.1188,5.1373,5.0354,5.1096,322987,0
2011-11-03,5.1559,5.1652,5.091,5.1559,184678,0
2011-11-04,5.0632,5.091,5.0077,5.0539,251808,0
2011-11-07,5.0817,5.1281,5.0539,5.1096,233236,0
2011-11-08,5.0632,5.1188,5.0077,5.091,242415,0
2011-11-09,4.9797,4.9797,4.8869,4.8963,370134,0
2011-11-10,4.8314,4.8592,4.7757,4.7942,325473,0
2011-11-11,4.8314,4.8777,4.8128,4.8684,234216,0
2011-11-14,4.9241,5.0539,4.9241,5.0354,288967,0
2011-11-15,5.0445,5.0445,4.9426,5.0354,595767,0
2011-11-16,5.0077,5.0725,4.9704,4.9982,265720,0
2011-11-17,5.0077,5.0539,4.9148,4.9704,273092,0
2011-11-18,4.9426,4.9426,4.8592,4.8777,413220,0
2011-11-21,4.8406,4.9333,4.7665,4.9055,2018139,0
2011-11-22,4.8777,4.9148,4.8406,4.8406,569410,0
2011-11-23,4.8406,4.8499,4.7571,4.7571,461918,0
2011-11-25,4.8035,4.8684,4.7665,4.8035,356005,0
2011-11-28,4.9333,4.9982,4.9241,4.9426,656190,0
2011-11-29,4.9426,4.989,4.8869,4.9333,1274119,0
2011-11-30,5.2208,5.2208,5.0817,5.1744,846314,0
2011-12-01,5.1188,5.1836,5.1096,5.1281,1175861,0
2011-12-02,5.1836,5.2116,5.1373,5.1373,342447,0
2011-12-05,5.295,5.3321,5.2486,5.2765,327349,0
2011-12-06,5.2765,5.3135,5.2579,5.295,307267,0
2011-12-07,5.295,5.3507,5.2671,5.3507,339728,0
2011-12-08,5.2765,5.3413,5.2021,5.2021,371312,0
2011-12-09,5.2856,5.3878,5.2765,5.3691,407174,0
2011-12-12,5.3507,5.3599,5.2579,5.3135,236020,0
2011-12-13,5.2671,5.3321,5.2116,5.2394,337504,0
2011-12-14,5.2486,5.2486,5.1744,5.2021,488575,0
2011-12-15,5.2486,5.2671,5.2021,5.2208,316450,0
2011-12-16,5.1744,5.1836,5.1188,5.1373,387430,0
2011-12-19,5.1096,5.1281,5.0261,5.0261,669215,0
2011-12-20,5.1188,5.1465,5.1002,5.1281,1040448,0
2011-12-21,5.1096,5.1188,5.0632,5.1096,457469,0
2011-12-22,5.1188,5.1652,5.0817,5.1465,393759,0
2011-12-23,5.1465,5.2021,5.1373,5.1931,275311,0
2011-12-27,5.1281,5.1373,5.0632,5.1002,292041,0
2011-12-28,5.0261,5.0261,4.9704,4.9797,248750,0
2011-12-29,5.0167,5.1096,5.0167,5.091,508033,0
2011-12-30,5.1281,5.1652,5.1002,5.1096,229356,0
2012-01-03,5.1931,5.295,5.1836,5.2856,483860,0
2012-01-04,5.3413,5.3599,5.3135,5.3507,433120,0
2012-01-05,5.295,5.3043,5.2579,5.2765,168367,0
2012-01-06,5.2671,5.2671,5.2116,5.2394,142025,0
2012-01-09,5.2671,5.2765,5.2394,5.2486,203086,0
2012-01-10,5.3135,5.3413,5.295,5.295,226749,0
2012-01-11,5.3599,5.4155,5.3413,5.4063,380439,0
2012-01-12,5.397,5.4248,5.3691,5.4063,212555,0
2012-01-13,5.3321,5.3785,5.3229,5.3691,173571,0
2012-01-17,5.3691,5.3785,5.3413,5.3507,355260,0
2012-01-18,5.3413,5.4248,5.3321,5.4063,222385,0
2012-01-19,5.4897,5.5454,5.4805,5.5083,313454,0
2012-01-20,5.6567,5.7031,5.6288,5.6937,674439,0
2012-01-23,5.7308,5.7958,5.7215,5.7772,1415547,0
2012-01-24,5.7122,5.7493,5.7122,5.7308,295835,0
2012-01-25,5.7493,5.7865,5.6937,5.7772,373239,0
2012-01-26,5.7679,5.805,5.7122,5.7308,518456,0
2012-01-27,5.7215,5.8328,5.7031,5.7865,2748333,0
2012-01-30,5.87,5.9348,5.8422,5.9348,563747,0
2012-01-31,5.8978,5.907,5.8513,5.8885,500510,0
2012-02-01,5.9812,6.0184,5.972,5.9904,453769,0
2012-02-02,6.0924,6.1481,6.0647,6.1296,372821,0
2012-02-03,6.1018,6.1389,6.0647,6.1389,413150,0
2012-02-06,6.1203,6.1389,6.0739,6.0833,466104,0
2012-02-07,6.1203,6.2316,6.1203,6.2038,347273,0
2012-02-08,6.2408,6.2687,6.1853,6.2502,476352,0
2012-02-09,6.2593,6.2965,6.2408,6.2593,214132,0
2012-02-10,6.0924,6.0924,6.0367,6.0461,229178,0
2012-02-13,6.1574,6.2038,6.1296,6.1853,162555,0
2012-02-14,6.2038,6.2224,6.1574,6.213,278968,0
2012-02-15,6.4356,6.4356,6.3521,6.3706,319344,0
2012-02-16,6.3521,6.4541,6.2965,6.4541,4912050,0
2012-02-17,6.3429,6.3984,6.3243,6.3243,738290,0
2012-02-21,6.2873,6.2873,6.2316,6.2687,377395,0
2012-02-22,6.2779,6.2965,6.2408,6.2593,374627,0
2012-02-23,6.2779,6.3336,6.2593,6.2965,300347,0
2012-02-24,6.3892,6.4541,6.3892,6.4263,513837,0
2012-02-27,6.3151,6.38,6.2965,6.3614,279052,0
2012-02-28,6.4449,6.4913,6.4356,6.4727,288397,0
2012-02-29,6.4263,6.4263,6.2965,6.2965,573554,0
2012-03-01,6.2873,6.3429,6.2779,6.2965,373364,0
2012-03-02,6.2408,6.2593,6.2038,6.2224,289406,0
2012-03-05,6.1944,6.2224,6.1481,6.1667,304643,0
2012-03-06,6.111,6.111,6.0367,6.0739,511683,0
2012-03-07,6.1574,6.1667,6.111,6.1481,229702,0
2012-03-08,6.2502,6.3243,6.2408,6.3243,417966,0
2012-03-09,6.3429,6.3614,6.2873,6.3151,388432,0
2012-03-12,6.2593,6.2593,6.2038,6.2316,267456,0
2012-03-13,6.2873,6.3984,6.2873,6.3984,736428,0
2012-03-14,6.3892,6.417,6.3429,6.3614,248839,0
2012-03-15,6.3614,6.3984,6.3336,6.38,465845,0
2012-03-16,6.4263,6.4913,6.417,6.4635,513795,0
2012-03-19,6.4819,6.547,6.4819,6.5376,286406,0
2012-03-20,6.4541,6.5097,6.417,6.5005,390506,0
2012-03-21,6.38,6.3892,6.3243,6.3429,336564,0
2012-03-22,6.3521,6.3892,6.3336,6.3521,311854,0
2012-03-23,6.3243,6.3614,6.2965,6.3336,240341,0
2012-03-26,6.3429,6.4635,6.3151,6.4356,579146,0
2012-03-27,6.4635,6.4727,6.3336,6.3521,719935,0
2012-03-28,6.2873,6.2873,6.2224,6.2779,243986,0
2012-03-29,6.213,6.2224,6.1667,6.2224,291539,0
2012-03-30,6.1944,6.2038,6.1481,6.1574,321353,0
2012-04-02,6.2038,6.2965,6.1944,6.2873,342049,0
2012-04-03,6.1944,6.1944,6.0554,6.0833,205775,0
2012-04-04,6.009,6.009,5.9441,5.972,149080,0
2012-04-05,5.9256,5.9535,5.8978,5.907,204922,0
2012-04-09,5.8978,5.9256,5.87,5.8978,116762,0
2012-04-10,5.9535,5.9812,5.8885,5.9164,525351,0
2012-04-11,5.9812,6.0367,5.972,6.0184,533604,0
2012-04-12,6.009,6.0924,5.9904,6.0739,469826,0
2012-04-13,6.2038,6.2224,6.1574,6.1944,1296650,0
2012-04-16,6.1574,6.1667,6.1018,6.1574,5647153,0
2012-04-17,6.1574,6.1853,6.1203,6.1481,330133,0
2012-04-18,6.1481,6.213,6.1203,6.1944,4127193,0
2012-04-19,6.1574,6.1667,6.0554,6.0739,835466,0
2012-04-20,6.0461,6.1296,6.0367,6.1296,963635,0
2012-04-23,6.009,6.009,5.9441,5.972,647568,0
2012-04-24,5.9535,5.9904,5.9348,5.9626,434502,0
2012-04-25,5.9626,6.0184,5.9626,6.009,421793,0
2012-04-26,5.9812,6.0647,5.972,6.0276,372293,0
2012-04-27,6.0184,6.0276,5.9812,6.0276,199712,0
2012-04-30,5.9812,6.0276,5.9441,5.9812,342821,0
2012-05-01,5.8607,5.907,5.805,5.8791,325545,0
2012-05-02,5.8142,5.8978,5.7865,5.87,458355,0
2012-05-03,5.8235,5.8513,5.7958,5.8422,287927,0
2012-05-04,5.7958,5.8142,5.7493,5.7679,288172,0
2012-05-07,5.7493,5.8142,5.7493,5.7865,279142,0
2012-05-08,5.7031,5.7493,5.6382,5.6846,361030,0
2012-05-09,5.6196,5.6752,5.5824,5.6659,454402,0
2012-05-10,5.6752,5.7031,5.6659,5.6752,427837,0
2012-05-11,5.5175,5.5917,5.5083,5.5268,548650,0
2012-05-14,5.5268,5.5547,5.4712,5.4712,410483,0
2012-05-15,5.4897,5.4989,5.3785,5.4341,311427,0
2012-05-16,5.4248,5.5083,5.4248,5.4341,581972,0
2012-05-17,5.5362,5.5547,5.4712,5.4805,481314,0
2012-05-18,5.5362,5.5362,5.3785,5.3878,569346,0
2012-05-21,5.3785,5.4063,5.3507,5.3785,529250,0
2012-05-22,5.4433,5.5175,5.4063,5.4805,1013484,0
2012-05-23,5.4248,5.4897,5.3785,5.4897,391491,0
2012-05-24,5.4989,5.5175,5.4341,5.4619,260918,0
2012-05-25,5.397,5.4433,5.397,5.4155,318790,0
2012-05-29,5.4805,5.5083,5.4433,5.5083,350736,0
2012-05-30,5.397,5.4155,5.3785,5.3878,1016241,0
2012-05-31,5.4248,5.4989,5.3785,5.4712,918026,0
2012-06-01,5.3691,5.4341,5.295,5.3043,370010,0
2012-06-04,5.3507,5.397,5.2394,5.3043,464820,0
2012-06-05,5.4527,5.5083,5.4248,5.4989,510412,0
2012-06-06,5.5454,5.6473,5.5454,5.6382,823529,0
2012-06-07,5.6846,5.7122,5.6567,5.6567,495299,0
2012-06-08,5.5917,5.5917,5.5175,5.5547,371695,0
2012-06-11,5.5362,5.5638,5.4619,5.4805,340304,0
2012-06-12,5.5268,5.5733,5.5083,5.5454,237585,0
2012-06-13,5.5362,5.5917,5.5083,5.5454,253661,0
2012-06-14,5.6659,5.7587,5.6567,5.7493,358611,0
2012-06-15,5.8328,5.8978,5.8235,5.8791,288158,0
2012-06-18,5.8422,5.907,5.8422,5.8885,352659,0
2012-06-19,5.8791,5.972,5.8791,5.9626,325985,0
2012-06-20,5.9904,6.0367,5.9535,6.0184,409161,0
2012-06-21,5.9812,5.9999,5.8607,5.8607,864874,0
2012-06-22,5.8791,5.907,5.8513,5.8791,337292,0
2012-06-25,5.8328,5.8328,5.7772,5.7958,252247,0
2012-06-26,5.805,5.8422,5.7865,5.8422,327781,0
2012-06-27,5.9164,5.9812,5.907,5.9441,214158,0
2012-06-28,6.0367,6.0924,6.0276,6.0924,498608,0
2012-06-29,6.1296,6.1853,6.1296,6.1574,384864,0
2012-07-02,6.1389,6.213,6.1389,6.1853,297952,0
2012-07-03,6.2408,6.3151,6.2316,6.3151,240274,0
2012-07-05,6.1853,6.2502,6.1853,6.2224,352028,0
2012-07-06,6.1759,6.213,6.1481,6.1944,353876,0
2012-07-09,6.1481,6.2038,6.111,6.2038,303071,0
2012-07-10,6.1203,6.1389,6.0461,6.0739,328601,0
2012-07-11,6.1296,6.1481,6.0739,6.111,230177,0
2012-07-12,5.9999,5.9999,5.9441,5.972,250829,0
2012-07-13,5.9256,6.0833,5.907,6.0647,307683,0
2012-07-16,5.9999,6.0461,5.9904,6.0184,232174,0
2012-07-17,5.9999,6.0184,5.9535,5.9812,311440,0
2012-07-18,5.907,5.9812,5.8978,5.972,282590,0
2012-07-19,5.9812,6.009,5.9626,5.972,202700,0
2012-07-20,5.1559,5.805,5.1465,5.7772,550994,0
2012-07-23,5.6288,5.6288,5.5733,5.6288,288959,0
2012-07-24,5.6567,5.6846,5.6102,5.6659,742330,0
2012-07-25,5.6937,5.7679,5.6567,5.7215,669438,0
2012-07-26,5.8978,5.9348,5.87,5.9164,322893,0
2012-07-27,5.9164,6.1203,5.8885,6.0924,473452,0
2012-07-30,5.9626,5.9904,5.8978,5.9441,220894,0
2012-07-31,5.9256,6.0554,5.8607,5.8607,364047,0
2012-08-01,5.9348,5.9626,5.907,5.907,211104,0
2012-08-02,5.9441,5.9812,5.8978,5.9441,534088,0
2012-08-03,5.9535,6.0367,5.9348,6.0276,1716950,0
2012-08-06,6.0184,6.0833,6.0184,6.0461,248937,0
2012-08-07,6.0833,6.1667,6.0739,6.111,320869,0
2012-08-08,5.9812,6.0554,5.9812,6.0184,230774,0
2012-08-09,6.1018,6.1018,5.9999,6.0276,182898,0
2012-08-10,6.0184,6.0554,6.009,6.0461,181731,0
2012-08-13,6.0647,6.0647,5.9535,5.9999,513305,0
2012-08-14,5.8328,5.8422,5.7679,5.7958,11361631,0
2012-08-15,5.6567,5.7122,5.6473,5.6937,24565358,0
2012-08-16,5.7587,5.8142,5.7308,5.7401,13549146,0
2012-08-17,5.8422,5.9348,5.8235,5.9256,13723141,0
2012-08-20,5.8142,5.8513,5.8142,5.8235,540033,0
2012-08-21,5.8607,5.907,5.8142,5.8328,864324,0
2012-08-22,5.8235,5.8978,5.8235,5.87,933454,0
2012-08-23,5.8607,5.8978,5.8607,5.87,523206,0
2012-08-24,5.8235,5.8978,5.8235,5.8791,359218,0
2012-08-27,5.8422,5.87,5.8142,5.8328,302162,0
2012-08-28,5.7772,5.805,5.7679,5.7865,299722,0
2012-08-29,5.8328,5.8791,5.805,5.8513,561175,0
2012-08-30,5.7865,5.7958,5.7401,5.7401,570934,0
2012-08-31,5.7308,5.7772,5.6752,5.7679,391496,0
2012-09-04,5.7401,5.7401,5.6752,5.6937,237253,0
2012-09-05,5.5824,5.6288,5.5824,5.6196,366499,0
2012-09-06,5.6382,5.7679,5.6382,5.7587,505527,0
2012-09-07,5.8142,5.8513,5.7772,5.8328,311971,0
2012-09-10,5.87,5.87,5.805,5.805,253280,0
2012-09-11,5.8142,5.8513,5.8142,5.8328,296039,0
2012-09-12,5.8791,5.907,5.8791,5.8978,232630,0
2012-09-13,5.8791,6.0367,5.8513,6.009,789714,0
2012-09-14,6.1574,6.2316,6.1574,6.2038,370461,0
2012-09-17,6.1574,6.1853,6.1203,6.1481,340660,0
2012-09-18,6.0739,6.1203,6.0647,6.111,404309,0
2012-09-19,6.1296,6.1296,6.0833,6.1018,268636,0
2012-09-20,6.0276,6.0461,5.9999,6.0184,478851,0
2012-09-21,6.0184,6.0184,5.972,5.9812,231755,0
2012-09-24,5.9626,6.0184,5.9626,5.9999,269970,0
2012-09-25,6.009,6.0461,5.9812,5.9904,927249,0
2012-09-26,5.8422,5.8513,5.805,5.8142,344398,0
2012-09-27,5.8607,5.8885,5.8328,5.8885,280994,0
2012-09-28,5.7401,5.7587,5.6937,5.7308,676082,0
2012-10-01,5.7122,5.7308,5.6567,5.6659,301370,0
2012-10-02,5.6752,5.6752,5.6102,5.6288,289038,0
2012-10-03,5.6288,5.6382,5.601,5.6102,279373,0
2012-10-04,5.7308,5.7679,5.7215,5.7493,213390,0
2012-10-05,5.7493,5.7493,5.6846,5.6937,158557,0
2012-10-08,5.6659,5.6846,5.6382,5.6752,235485,0
2012-10-09,5.6196,5.6288,5.5638,5.5917,256040,0
2012-10-10,5.5547,5.5638,5.5268,5.5362,413456,0
2012-10-11,5.5454,5.5917,5.5362,5.5733,194366,0
2012-10-12,5.5454,5.5733,5.5083,5.5175,332707,0
2012-10-15,5.5175,5.5733,5.5083,5.5733,222240,0
2012-10-16,5.6382,5.7031,5.6382,5.6937,267622,0
2012-10-17,5.6937,5.7122,5.6752,5.7031,116751,0
2012-10-18,5.7215,5.7772,5.7122,5.7679,287306,0
2012-10-19,5.7587,5.7772,5.6659,5.6752,393226,0
2012-10-22,5.7215,5.7679,5.7122,5.7493,222918,0
2012-10-23,5.601,5.6102,5.5547,5.5638,211859,0
2012-10-24,5.5824,5.6196,5.5547,5.601,470311,0
2012-10-25,5.6102,5.6567,5.601,5.6196,372507,0
2012-10-26,5.6846,5.7031,5.6196,5.6473,483268,0
2012-10-31,5.6473,5.6473,5.601,5.6102,250889,0
2012-11-01,5.6196,5.7031,5.6102,5.6937,283570,0
2012-11-02,5.6846,5.7031,5.6382,5.6567,208888,0
2012-11-05,5.6382,5.6659,5.6196,5.6382,190934,0
2012-11-06,5.6102,5.6567,5.6102,5.6473,206679,0
2012-11-07,5.5733,5.5824,5.4805,5.5454,336996,0
2012-11-08,5.5638,5.5917,5.5175,5.5268,286677,0
2012-11-09,5.5362,5.5638,5.4989,5.5083,340455,0
2012-11-12,5.4897,5.5083,5.4619,5.4897,354024,0
2012-11-13,5.4527,5.4805,5.4248,5.4527,520556,0
2012-11-14,5.4712,5.5268,5.4155,5.4433,313212,0
2012-11-15,5.601,5.6382,5.5638,5.6288,566989,0
2012-11-16,5.7772,5.7958,5.7401,5.7772,355541,0
2012-11-19,5.8328,5.8791,5.8235,5.8422,382384,0
2012-11-20,5.7958,5.8235,5.7679,5.7958,338591,0
2012-11-21,5.805,5.8328,5.7865,5.8328,287588,0
2012-11-23,5.8142,5.87,5.7958,5.8607,319017,0
2012-11-26,5.8235,5.8607,5.805,5.8422,341299,0
2012-11-27,5.8885,5.9164,5.8513,5.8513,264525,0
2012-11-28,5.8235,5.87,5.7865,5.8513,506163,0
2012-11-29,5.8885,5.9441,5.8885,5.9256,508982,0
2012-11-30,5.9535,6.0276,5.9441,6.0184,356586,0
2012-12-03,5.9999,6.009,5.9535,5.9535,290303,0
2012-12-04,5.9626,5.9812,5.9256,5.9348,446053,0
2012-12-05,5.907,5.9626,5.8791,5.9441,414801,0
2012-12-06,5.9348,6.0184,5.907,6.009,747457,0
2012-12-07,6.0647,6.0833,5.9535,6.0184,1614472,0
2012-12-10,5.9999,6.0184,5.9904,5.9999,259731,0
2012-12-11,5.9904,6.0367,5.9812,6.0184,384794,0
2012-12-12,6.1759,6.1759,6.0554,6.0833,1138039,0
2012-12-13,6.1389,6.1853,6.1389,6.1667,894695,0
2012-12-14,6.1574,6.2038,6.1574,6.1759,402942,0
2012-12-17,6.1944,6.2038,6.1389,6.2038,468879,0
2012-12-18,6.3892,6.4819,6.38,6.4727,1744139,0
2012-12-19,6.6026,6.6767,6.5747,6.649,1615577,0
2012-12-20,6.7137,6.7787,6.6859,6.7787,510156,0
2012-12-21,6.6953,6.7972,6.6953,6.7972,521038,0
2012-12-24,6.788,6.7972,6.7509,6.7787,364995,0
2012-12-26,6.788,6.8158,6.7694,6.788,353212,0
2012-12-27,6.7137,6.7324,6.658,6.723,412112,0
2012-12-28,6.658,6.7324,6.658,6.7137,399517,0
2012-12-31,6.7324,6.8249,6.7045,6.8066,482421,0
2013-01-02,6.9642,7.0383,6.9363,7.0383,582471,0
2013-01-03,7.0012,7.0106,6.8807,6.8807,1159306,0
2013-01-04,6.8158,6.89,6.8158,6.8714,628074,0
2013-01-07,6.7694,6.8249,6.7509,6.8066,1098268,0
2013-01-08,6.7415,6.7415,6.658,6.7045,1317123,0
2013-01-09,6.8066,6.8344,6.7787,6.8249,1514207,0
2013-01-10,7.4463,7.4463,6.9734,7.0383,942162,0
2013-01-11,7.0383,7.0383,7.0012,7.0198,194774,0
2013-01-14,7.0383,7.0755,7.0198,7.0198,557175,0
2013-01-15,6.9548,7.0012,6.9271,6.9826,991138,0
2013-01-16,6.8249,6.8807,6.8158,6.8807,495373,0
2013-01-17,6.8529,6.9271,6.8436,6.9085,709421,0
2013-01-18,6.9178,6.9178,6.8714,6.89,277851,0
2013-01-22,6.7603,6.788,6.7324,6.7787,510018,0
2013-01-23,6.7603,6.7694,6.6859,6.723,441812,0
2013-01-24,6.8158,6.8622,6.8066,6.8158,467700,0
2013-01-25,6.8436,6.8622,6.7787,6.8249,1131376,0
2013-01-28,6.7787,6.8529,6.7137,6.8344,1444931,0
2013-01-29,7.0569,7.1961,7.0383,7.1311,1601489,0
2013-01-30,7.1589,7.3073,7.1589,7.2795,2680601,0
2013-01-31,7.4649,7.5948,7.4649,7.502,1189619,0
2013-02-01,7.4,7.5113,7.3537,7.4835,2116877,0
2013-02-04,7.7152,7.7802,7.6597,7.6875,1632857,0
2013-02-05,7.6317,7.6689,7.604,7.6132,1726767,0
2013-02-06,7.5669,7.6782,7.5392,7.6503,1346959,0
2013-02-07,7.5854,7.5948,7.4649,7.5484,516819,0
2013-02-08,7.5484,7.5948,7.5113,7.5669,525374,0
2013-02-11,7.604,7.6782,7.604,7.6317,740490,0
2013-02-12,7.7061,7.7802,7.7061,7.7338,1064923,0
2013-02-13,7.6689,7.6875,7.5948,7.6597,1135544,0
2013-02-14,7.5113,7.5113,7.4557,7.4649,13192842,0
2013-02-15,7.3259,7.3444,7.2795,7.3165,3146012,0
2013-02-19,7.5392,7.6132,7.5298,7.604,1885663,0
2013-02-20,7.5854,7.6317,7.5298,7.5577,1085055,0
2013-02-21,7.4,7.4,7.2701,7.298,1165209,0
2013-02-22,7.3628,7.4649,7.3537,7.4557,632563,0
2013-02-25,7.4372,7.4649,7.2516,7.2795,1031297,0
2013-02-26,7.4,7.4278,7.335,7.4,1041686,0
2013-02-27,7.2609,7.3537,7.2331,7.335,648252,0
2013-02-28,7.4,7.4557,7.3537,7.4185,743503,0
2013-03-01,7.4835,7.5577,7.4557,7.5577,864588,0
2013-03-04,7.604,7.6503,7.5854,7.6226,1053832,0
2013-03-05,7.6503,7.7061,7.6317,7.6689,1060698,0
2013-03-06,7.6875,7.7709,7.6875,7.7152,1713257,0
2013-03-07,7.4742,7.4927,7.4185,7.4372,1650252,0
2013-03-08,7.5205,7.6689,7.502,7.6226,1886969,0
2013-03-11,7.9564,8.0584,7.9564,8.0491,1813694,0
2013-03-12,7.9007,7.9194,7.8452,7.8729,815704,0
2013-03-13,8.5591,8.5591,7.8544,7.9564,835852,0
2013-03-14,7.9564,8.0214,7.9194,8.012,1205867,0
2013-03-15,7.8544,7.9656,7.8173,7.8729,1012821,0
2013-03-18,7.7709,7.8358,7.7338,7.7895,1010808,0
2013-03-19,7.7895,7.8173,7.6968,7.7152,1061740,0
2013-03-20,8.7724,8.7724,7.7617,7.8173,823278,0
2013-03-21,7.7895,7.808,7.7061,7.7431,6250679,0
2013-03-22,7.7523,7.7988,7.7246,7.7895,3156806,0
2013-03-25,7.7152,7.7246,7.5669,7.604,932735,0
2013-03-26,7.7173,7.7361,7.642,7.6795,714856,0
2013-03-27,7.6513,7.7173,7.6231,7.6795,681951,0
2013-03-28,7.6795,7.6984,7.6513,7.689,771181,0
2013-04-01,7.4251,7.4251,6.8974,7.265,837509,0
2013-04-02,7.3968,7.5476,7.3781,7.5287,1140233,0
2013-04-03,7.4912,7.5195,7.3497,7.3875,475392,0
2013-04-04,8.0753,8.1696,8.066,8.1224,1827857,0
2013-04-05,8.2638,8.3957,8.1789,8.3392,2263918,0
2013-04-08,8.4616,8.5182,8.4334,8.4994,3204312,0
2013-04-09,8.3109,8.3863,8.2355,8.3109,1023698,0
2013-04-10,8.8291,8.9611,8.7726,8.8668,877666,0
2013-04-11,8.8575,8.9987,8.8387,8.9799,1366879,0
2013-04-12,8.8103,8.9516,8.7821,8.9234,2533751,0
2013-04-15,8.5841,8.7443,8.5748,8.7161,6237951,0
2013-04-16,8.5371,8.6408,8.4994,8.6313,4521686,0
2013-04-17,8.6689,8.7255,8.5653,8.6408,8653941,0
2013-04-18,8.5935,8.603,8.5088,8.5653,1303779,0
2013-04-19,8.4804,8.603,8.3297,8.5841,3383757,0
2013-04-22,8.4711,8.5841,8.3957,8.5182,3069326,0
2013-04-23,8.4994,8.5935,8.4804,8.5464,7948271,0
2013-04-24,8.5464,8.5748,8.4804,8.556,12281550,0
2013-04-25,8.8103,8.895,8.7633,8.8291,5697951,0
2013-04-26,8.914,9.0834,8.8858,8.9516,1356251,0
2013-04-29,8.9046,9.0365,8.9046,9.0176,1082847,0
2013-04-30,8.9799,8.9799,8.895,8.9423,3751986,0
2013-05-01,8.8575,8.8762,8.7538,8.7915,510625,0
2013-05-02,8.9704,9.027,8.9234,8.9799,1025679,0
2013-05-03,9.1494,9.1876,9.0365,9.0648,1383775,0
2013-05-06,9.0553,9.1025,9.0365,9.0365,2144842,0
2013-05-07,9.1217,9.1217,8.9704,9.0176,1285927,0
2013-05-08,8.914,8.9799,8.8762,8.9516,1455521,0
2013-05-09,8.8479,8.8575,8.7726,8.8103,2300449,0
2013-05-10,8.7821,8.8197,8.6972,8.7633,1973915,0
2013-05-13,9.2157,9.3853,9.1876,9.2904,2974971,0
2013-05-14,9.0083,9.2157,8.9423,9.1779,5098298,0
2013-05-15,9.0459,9.3194,8.9704,9.2632,3060803,0
2013-05-16,8.8575,8.8575,8.7067,8.7443,3679557,0
2013-05-17,8.7726,8.8858,8.7538,8.8291,1822702,0
2013-05-20,8.7443,8.7443,8.6124,8.7067,1799861,0
2013-05-21,8.6313,8.6501,8.556,8.556,1778683,0
2013-05-22,8.6219,8.7633,8.5182,8.5371,1986521,0
2013-05-23,7.9906,8.1602,7.7644,8.1602,2975030,0
2013-05-24,7.7644,7.8303,7.7173,7.8114,4856103,0
2013-05-28,7.8114,7.8962,7.7361,7.7455,2242721,0
2013-05-29,7.6984,7.7644,7.6042,7.6795,2011864,0
2013-05-30,7.6136,7.7832,7.6042,7.7455,2268236,0
2013-05-31,7.5383,7.6513,7.4817,7.6042,3400872,0
2013-06-03,7.2368,7.3968,7.1519,7.3968,7946906,0
2013-06-04,7.9623,8.066,7.8209,7.9246,3107846,0
2013-06-05,7.7173,7.7173,7.6136,7.6513,1593670,0
2013-06-06,7.7078,7.8021,7.6231,7.8021,2009574,0
2013-06-07,7.8869,8.1131,7.8869,8.066,1823567,0
2013-06-10,8.2073,8.2449,8.0565,8.094,2835752,0
2013-06-11,8.066,8.2355,8.0377,8.1319,3563571,0
2013-06-12,8.1696,8.1696,7.9528,8.0188,1838033,0
2013-06-13,8.1224,8.2449,8.0565,8.2355,935795,0
2013-06-14,7.9999,8.0377,7.9246,7.9906,1570845,0
2013-06-17,8.1036,8.1977,8.0377,8.0848,848724,0
2013-06-18,8.1131,8.1507,8.0848,8.0848,792234,0
2013-06-19,8.4523,8.4616,8.1977,8.2073,1478381,0
2013-06-20,8.2073,8.2449,8.0377,8.1036,2196711,0
2013-06-21,8.3863,8.3957,8.2167,8.358,1502083,0
2013-06-24,8.2261,8.3109,8.1036,8.2544,2246415,0
2013-06-25,8.2922,8.3675,8.2355,8.3297,1988025,0
2013-06-26,8.3957,8.4051,8.2826,8.3957,1985631,0
2013-06-27,8.6124,8.6972,8.4804,8.6408,2390022,0
2013-06-28,8.6784,8.7538,8.6596,8.6878,1129128,0
2013-07-01,8.8668,8.9423,8.8291,8.8575,666149,0
2013-07-02,8.914,8.9516,8.8387,8.8762,1315014,0
2013-07-03,8.7821,8.8858,8.735,8.8575,323490,0
2013-07-05,8.9987,8.9987,8.8575,8.9704,699172,0
2013-07-08,8.8479,8.9234,8.8479,8.8762,1404289,0
2013-07-09,8.9611,8.9894,8.895,8.9328,1026244,0
2013-07-10,8.8762,8.9046,8.7633,8.8575,1384870,0
2013-07-11,8.9987,9.0176,8.9234,9.0176,956384,0
2013-07-12,9.0459,9.0929,8.9799,9.0929,828863,0
2013-07-15,9.1302,9.1876,9.112,9.1876,385587,0
2013-07-16,9.1302,9.1398,9.0553,9.1025,471235,0
2013-07-17,9.1779,9.2157,9.0834,9.1217,629592,0
2013-07-18,9.2816,9.3558,9.272,9.3475,629147,0
2013-07-19,9.3,9.3951,9.2632,9.3755,1395272,0
2013-07-22,9.2535,9.3291,9.2535,9.3,1817235,0
2013-07-23,9.3194,9.3378,9.2341,9.2816,881425,0
2013-07-24,9.2816,9.2816,9.112,9.1779,745198,0
2013-07-25,8.9987,9.0834,8.9234,9.0553,1338103,0
2013-07-26,8.7821,8.8197,8.6596,8.6878,2342464,0
2013-07-29,8.9423,8.9611,8.6972,8.8387,1000798,0
2013-07-30,8.5935,8.6313,8.5276,8.5748,859527,0
2013-07-31,8.5935,8.6972,8.5748,8.6689,798064,0
2013-08-01,9.0176,9.0553,8.9799,9.027,2147327,0
2013-08-02,9.0176,9.0741,8.9704,9.0176,1162833,0
2013-08-05,9.0176,9.0553,8.9799,9.0553,422932,0
2013-08-06,8.9704,9.0083,8.8858,8.914,1118891,0
2013-08-07,8.8858,8.895,8.7821,8.8103,1127262,0
2013-08-08,8.8197,8.8291,8.7161,8.7915,1154381,0
2013-08-09,8.8387,8.895,8.8103,8.8197,446001,0
2013-08-12,8.7067,8.7821,8.7067,8.7538,1470284,0
2013-08-13,8.7915,8.8387,8.7067,8.8103,565224,0
2013-08-14,8.7443,8.7633,8.6878,8.7255,397006,0
2013-08-15,8.6784,8.735,8.6501,8.6784,694660,0
2013-08-16,8.6878,8.7538,8.6689,8.6972,641424,0
2013-08-19,8.6972,8.6972,8.603,8.6124,525559,0
2013-08-20,8.5935,8.6878,8.5841,8.6501,910800,0
2013-08-21,8.5464,8.5841,8.4334,8.4994,899687,0
2013-08-22,8.5748,8.6596,8.5748,8.6124,435509,0
2013-08-23,8.6689,8.7255,8.6408,8.7161,865997,0
2013-08-26,8.5935,8.6313,8.5653,8.5935,788289,0
2013-08-27,8.49,8.5182,8.4334,8.4616,1440220,0
2013-08-28,8.4616,8.5653,8.4334,8.4994,441837,0
2013-08-29,8.4804,8.556,8.4616,8.4994,605529,0
2013-08-30,8.3675,8.3768,8.3109,8.3392,458162,0
2013-09-03,8.5748,8.6219,8.5276,8.603,1231457,0
2013-09-04,8.6501,8.8197,8.6313,8.7726,1276101,0
2013-09-05,8.7255,8.8009,8.7161,8.7726,667438,0
2013-09-06,8.7443,8.7821,8.6408,8.7255,699650,0
2013-09-09,8.9046,9.0648,8.895,9.0553,8669422,0
2013-09-10,9.0553,9.4217,8.9611,9.1025,7908433,0
2013-09-11,8.9611,9.1025,8.9516,9.0459,1734185,0
2013-09-12,9.0553,9.0553,8.9516,8.9799,614673,0
2013-09-13,9.0459,9.0741,8.9423,8.9611,1458383,0
2013-09-16,9.112,9.1398,9.0553,9.1025,2299355,0
2013-09-17,9.1025,9.1025,9.0365,9.0929,1124405,0
2013-09-18,9.2157,9.4887,9.2061,9.4414,1722650,0
2013-09-19,9.4887,9.4976,9.404,9.4139,2153123,0
2013-09-20,9.4316,9.4788,9.3291,9.3853,841272,0
2013-09-23,9.3951,9.4414,9.3378,9.404,794473,0
2013-09-24,9.564,9.611,9.507,9.555,876960,0
2013-09-25,9.3853,9.555,9.3755,9.3951,961960,0
2013-09-26,9.4316,9.4887,9.404,9.4887,485090,0
2013-09-27,9.3378,9.3853,9.3194,9.3378,468184,0
2013-09-30,9.1588,9.2061,9.1025,9.1685,573537,0
2013-10-01,9.1302,9.2061,9.1025,9.1494,455952,0
2013-10-02,9.0929,9.1398,9.0176,9.112,657027,0
2013-10-03,9.0834,9.0834,8.9516,9.0083,1282384,0
2013-10-04,9.3194,9.3656,9.2245,9.272,848187,0
2013-10-07,8.9704,9.0834,8.9234,9.027,967797,0
2013-10-08,9.0741,9.1217,9.0459,9.0648,588538,0
2013-10-09,9.2245,9.3475,9.1685,9.3475,849981,0
2013-10-10,9.2904,9.3656,9.2438,9.3097,806139,0
2013-10-11,9.3097,9.4316,9.2816,9.4316,563835,0
2013-10-14,9.3291,9.4976,9.3097,9.4414,1325065,0
2013-10-15,9.3656,9.3656,9.2816,9.3,1053611,0
2013-10-16,9.2157,9.3378,9.2157,9.3,1567054,0
2013-10-17,9.3951,9.545,9.3755,9.4976,2875518,0
2013-10-18,9.536,9.611,9.507,9.573,3169004,0
2013-10-21,9.4611,9.4788,9.3951,9.4316,4417949,0
2013-10-22,9.4414,9.4414,9.3656,9.4217,1538820,0
2013-10-23,9.2341,9.2535,9.1494,9.2341,959747,0
2013-10-24,9.3097,9.3194,9.2341,9.2904,501457,0
2013-10-25,9.1398,9.1588,9.0834,9.112,1288596,0
2013-10-28,9.112,9.1588,9.0834,9.1302,1214415,0
2013-10-29,9.1779,9.2341,9.1494,9.1876,1380255,0
2013-10-30,9.2535,9.3097,9.2061,9.2245,1266947,0
2013-10-31,9.2157,9.2157,9.0648,9.1398,1865197,0
2013-11-01,9.0741,9.1217,8.9894,9.0834,1069630,0
2013-11-04,9.112,9.1217,9.027,9.0929,897119,0
2013-11-05,9.027,9.0553,8.9799,8.9894,1048769,0
2013-11-06,9.0648,9.1494,9.0553,9.112,789546,0
2013-11-07,9.0648,9.0741,8.9046,8.914,1306889,0
2013-11-08,8.9704,9.1217,8.9611,9.0834,1922669,0
2013-11-11,9.1398,9.1876,9.1302,9.1588,598832,0
2013-11-12,9.3097,9.4611,9.2816,9.3291,1373839,0
2013-11-13,9.4217,9.63,9.4139,9.564,2957079,0
2013-11-14,9.4887,9.527,9.4414,9.4788,4617731,0
2013-11-15,9.621,9.715,9.583,9.696,13171474,0
2013-11-18,9.8,9.894,9.744,9.8,2370201,0
2013-11-19,9.668,9.715,9.621,9.668,1883381,0
2013-11-20,9.658,9.658,9.545,9.564,1030423,0
2013-11-21,9.621,9.678,9.602,9.639,702857,0
2013-11-22,9.687,9.8,9.658,9.762,1091079,0
2013-11-25,9.649,9.658,9.573,9.593,1844312,0
2013-11-26,9.621,9.639,9.593,9.621,953603,0
2013-11-27,9.611,9.678,9.583,9.621,1397553,0
2013-11-29,9.4611,9.471,9.4139,9.4316,802293,0
2013-12-02,9.4513,9.4513,9.3656,9.3656,1435275,0
2013-12-03,9.2816,9.3558,9.2438,9.2904,1910903,0
2013-12-04,9.2061,9.3,9.1779,9.2341,894843,0
2013-12-05,9.2341,9.2438,9.1779,9.2061,508467,0
2013-12-06,9.3097,9.3558,9.3,9.3378,559026,0
2013-12-09,9.3194,9.3194,9.2245,9.2904,890236,0
2013-12-10,9.2157,9.272,9.1876,9.2632,1607480,0
2013-12-11,9.2438,9.2438,9.112,9.1217,925316,0
2013-12-12,9.1398,9.3,9.1302,9.2632,1258102,0
2013-12-13,9.2341,9.2816,9.1971,9.2341,864806,0
2013-12-16,9.2632,9.3097,9.2061,9.2535,1870168,0
2013-12-17,9.2341,9.2904,9.2157,9.2535,500558,0
2013-12-18,9.4788,9.639,9.4611,9.621,1074810,0
2013-12-19,9.621,9.63,9.536,9.611,1018902,0
2013-12-20,9.621,9.724,9.583,9.696,1503657,0
2013-12-23,9.78,9.8,9.678,9.715,1558386,0
2013-12-24,9.602,9.611,9.573,9.611,989298,0
2013-12-26,9.696,9.78,9.639,9.753,1146900,0
2013-12-27,9.819,9.978,9.734,9.8,1312325,0
2013-12-30,9.81,9.856,9.8,9.836,1166390,0
2013-12-31,9.828,9.903,9.819,9.885,1315578,0
2014-01-02,9.78,9.828,9.678,9.696,1062449,0
2014-01-03,9.734,9.753,9.678,9.696,838663,0
2014-01-06,9.79,9.846,9.753,9.78,1017149,0
2014-01-07,9.78,9.8,9.715,9.762,899528,0
2014-01-08,9.753,9.8,9.724,9.753,889634,0
2014-01-09,9.696,9.705,9.602,9.649,706749,0
2014-01-10,9.753,9.79,9.678,9.753,711872,0
2014-01-13,9.715,9.734,9.63,9.668,2560059,0
2014-01-14,9.639,9.705,9.611,9.678,1483072,0
2014-01-15,9.744,9.836,9.744,9.78,994491,0
2014-01-16,9.724,9.724,9.63,9.678,708611,0
2014-01-17,9.744,9.771,9.715,9.744,956189,0
2014-01-21,9.649,9.649,9.4976,9.573,1282921,0
2014-01-22,9.705,9.724,9.668,9.696,626948,0
2014-01-23,9.536,9.573,9.4316,9.4788,1215331,0
2014-01-24,9.3378,9.3378,9.2245,9.2438,1441341,0
2014-01-27,9.1494,9.2157,9.0083,9.1217,1312299,0
2014-01-28,9.1217,9.2157,9.1217,9.1779,1370425,0
2014-01-29,9.1876,9.2245,9.0929,9.1494,2914832,0
2014-01-30,8.9234,8.9423,8.8387,8.9046,2837626,0
2014-01-31,8.6878,8.8387,8.6784,8.7821,1327026,0
2014-02-03,8.6124,8.6313,8.424,8.4429,2269225,0
2014-02-04,8.4523,8.5748,8.3957,8.556,1586803,0
2014-02-05,8.7161,8.8387,8.6596,8.8103,2659720,0
2014-02-06,8.6408,8.7821,8.6219,8.7538,1670616,0
2014-02-07,8.8575,8.9234,8.8197,8.9046,811705,0
2014-02-10,8.7915,8.8103,8.735,8.7915,3643395,0
2014-02-11,8.8575,8.9611,8.8103,8.9328,1571799,0
2014-02-12,8.8291,8.895,8.8197,8.8668,1033335,0
2014-02-13,8.6596,8.8009,8.6313,8.7726,1347524,0
2014-02-14,8.6501,8.735,8.6313,8.6972,1072924,0
2014-02-18,8.9611,9.0741,8.914,9.0365,1518644,0
2014-02-19,8.9894,9.0176,8.9046,8.914,788368,0
2014-02-20,8.895,8.9611,8.8479,8.9046,1162818,0
2014-02-21,8.895,8.9611,8.8858,8.8858,666857,0
2014-02-24,8.8575,8.9328,8.8387,8.8762,981793,0
2014-02-25,8.8009,8.8291,8.7443,8.8103,1730842,0
2014-02-26,8.7633,8.7915,8.6784,8.7067,1219411,0
2014-02-27,8.5464,8.6124,8.5182,8.5935,1217607,0
2014-02-28,8.4804,8.5653,8.4804,8.5276,1752917,0
2014-03-03,8.3486,8.4146,8.2449,8.3297,1876434,0
2014-03-04,8.4523,8.49,8.424,8.4523,1195796,0
2014-03-05,8.4523,8.4711,8.3957,8.4334,958464,0
2014-03-06,8.6313,8.6501,8.5935,8.6313,911845,0
2014-03-07,8.6408,8.6408,8.556,8.5935,988380,0
2014-03-10,8.49,8.5182,8.4146,8.49,1018480,0
2014-03-11,8.4711,8.49,8.3675,8.3863,811938,0
2014-03-12,8.3014,8.3203,8.2733,8.2922,755342,0
2014-03-13,8.2449,8.2733,8.0848,8.1036,3101111,0
2014-03-14,8.066,8.1319,8.0377,8.0753,922206,0
2014-03-17,8.1131,8.1789,8.1131,8.1789,725891,0
2014-03-18,8.0565,8.1602,8.0377,8.1319,1702037,0
2014-03-19,8.1414,8.1507,8.0565,8.1036,1544591,0
2014-03-20,7.8775,7.9151,7.8114,7.9151,2184789,0
2014-03-21,7.9623,7.9906,7.8775,7.9151,1142532,0
2014-03-24,7.8209,7.8398,7.7455,7.7927,1178924,0
2014-03-25,7.8962,7.934,7.7927,7.8303,1332846,0
2014-03-26,7.8681,7.8869,7.7927,7.8021,1106784,0
2014-03-27,7.6795,7.7173,7.642,7.689,1995247,0
2014-03-28,7.9716,8.0565,7.9528,7.9811,1232272,0
2014-03-31,8.1036,8.1602,8.0848,8.1507,1710290,0
2014-04-01,8.1602,8.1885,8.1224,8.1602,1293212,0
2014-04-02,8.2733,8.3203,8.2355,8.3203,1257624,0
2014-04-03,8.2922,8.2922,8.1696,8.2544,730739,0
2014-04-04,8.2733,8.3109,8.1789,8.1977,676729,0
2014-04-07,8.1036,8.1036,8.0095,8.0565,1509162,0
2014-04-08,7.8021,7.8209,7.7267,7.755,2153224,0
2014-04-09,7.689,7.7832,7.6513,7.7644,1488050,0
2014-04-10,7.6795,7.6795,7.5476,7.5476,4081359,0
2014-04-11,7.5853,7.642,7.51,7.5476,1790972,0
2014-04-14,7.6513,7.7173,7.642,7.6795,1224644,0
2014-04-15,7.5948,7.6608,7.5665,7.6608,2376460,0
2014-04-16,7.7644,7.7927,7.7173,7.7267,3299175,0
2014-04-17,7.642,7.6984,7.5853,7.689,1896967,0
2014-04-21,7.5853,7.6324,7.5571,7.6136,836370,0
2014-04-22,7.5195,7.5476,7.4346,7.5005,1978521,0
2014-04-23,7.576,7.5948,7.51,7.5571,2889677,0
2014-04-24,7.4817,7.4912,7.4251,7.4912,1951217,0
2014-04-25,7.4346,7.4346,7.3593,7.3968,5179816,0
2014-04-28,7.4346,7.4817,7.3968,7.4817,936245,0
2014-04-29,7.4723,7.5383,7.4534,7.4912,1918314,0
2014-04-30,7.4723,7.5195,7.4441,7.4912,1726485,0
2014-05-01,7.6513,7.7173,7.6324,7.7173,2114429,0
2014-05-02,7.7361,7.7927,7.7361,7.7644,677254,0
2014-05-05,7.7644,7.8021,7.7173,7.7361,583371,0
2014-05-06,7.6984,7.7644,7.6984,7.7173,833752,0
2014-05-07,7.5383,7.5853,7.4534,7.5853,2330490,0
2014-05-08,7.5948,7.6608,7.576,7.6136,574549,0
2014-05-09,7.6231,7.6608,7.6136,7.6513,892822,0
2014-05-12,7.6513,7.7267,7.6324,7.7267,1214697,0
2014-05-13,7.8209,7.8681,7.7927,7.8491,700967,0
2014-05-14,7.7644,7.8114,7.6984,7.7173,1258837,0
2014-05-15,7.576,7.576,7.4534,7.4912,1521343,0
2014-05-16,7.4251,7.4251,7.3404,7.3968,1072152,0
2014-05-19,7.3309,7.3968,7.3026,7.3875,655837,0
2014-05-20,7.1989,7.246,7.1519,7.1708,2242917,0
2014-05-21,7.2178,7.2556,7.2085,7.2085,1692149,0
2014-05-22,7.3968,7.3968,7.3026,7.3026,2468532,0
2014-05-23,7.3687,7.4628,7.3687,7.4441,1721173,0
2014-05-27,7.5665,7.6231,7.5665,7.5853,2129931,0
2014-05-28,7.576,7.5948,7.5287,7.5853,1594338,0
2014-05-29,7.6324,7.6795,7.6231,7.6701,902270,0
2014-05-30,7.642,7.6984,7.642,7.6984,437588,0
2014-06-02,7.7455,7.8209,7.7173,7.7927,794320,0
2014-06-03,7.8209,7.8681,7.8209,7.8587,759519,0
2014-06-04,7.8021,7.8681,7.755,7.8303,638801,0
2014-06-05,7.8303,7.9151,7.8303,7.8962,691255,0
2014-06-06,7.9246,7.9716,7.9151,7.934,488273,0
2014-06-09,7.7832,7.8775,7.7832,7.8587,1999541,0
2014-06-10,7.7738,7.8398,7.7738,7.8398,1432378,0
2014-06-11,7.8869,7.934,7.8869,7.8869,797322,0
2014-06-12,7.9999,8.0282,7.9528,7.9528,1412790,0
2014-06-13,7.9999,8.066,7.9999,8.0565,1249305,0
2014-06-16,7.9528,7.9811,7.9528,7.9623,533174,0
2014-06-17,7.8962,7.9716,7.8962,7.9716,881068,0
2014-06-18,7.9999,8.0753,7.9623,8.0565,684904,0
2014-06-19,8.2261,8.2355,8.1602,8.2261,1028759,0
2014-06-20,8.1789,8.2544,8.1789,8.2449,914168,0
2014-06-23,8.1224,8.1414,8.0848,8.1224,531401,0
2014-06-24,8.1224,8.1507,8.047,8.0565,962712,0
2014-06-25,7.9811,8.066,7.9716,8.066,938889,0
2014-06-26,7.9999,8.047,7.9811,8.0282,728058,0
2014-06-27,7.9906,8.0095,7.9716,8.0095,602851,0
2014-06-30,7.9435,7.9999,7.9435,7.9811,1342242,0
2014-07-01,8.066,8.1131,8.0565,8.1036,1013250,0
2014-07-02,8.0188,8.0848,8.0188,8.0753,511949,0
2014-07-03,8.0095,8.0848,7.9906,8.047,1595834,0
2014-07-07,8.0377,8.0377,7.9623,7.9623,632442,0
2014-07-08,7.9999,7.9999,7.9151,7.9435,731556,0
2014-07-09,7.9435,7.9528,7.8962,7.934,783115,0
2014-07-10,7.7078,7.7267,7.642,7.7267,891610,0
2014-07-11,7.7455,7.7455,7.689,7.7361,580993,0
2014-07-14,7.7832,7.7927,7.7173,7.7738,709895,0
2014-07-15,7.755,7.7644,7.7078,7.7361,732989,0
2014-07-16,7.8021,7.8021,7.755,7.7832,1572390,0
2014-07-17,7.7361,7.7738,7.642,7.6608,2412810,0
2014-07-18,7.6795,7.7173,7.6324,7.6984,1198844,0
2014-07-21,7.6513,7.6701,7.6231,7.6608,613790,0
2014-07-22,7.6136,7.6136,7.576,7.5948,1157718,0
2014-07-23,7.5948,7.642,7.5665,7.5948,2121218,0
2014-07-24,7.6701,7.6795,7.6136,7.6231,1365572,0
2014-07-25,7.6136,7.6608,7.6042,7.6324,1349954,0
2014-07-28,7.7644,7.7832,7.7361,7.755,1231094,0
2014-07-29,7.755,7.7832,7.7267,7.7267,640567,0
2014-07-30,7.8209,7.8775,7.7738,7.8681,1260227,0
2014-07-31,7.8209,7.8491,7.7361,7.755,1136317,0
2014-08-01,7.7738,7.8021,7.7361,7.7832,975918,0
2014-08-04,7.755,7.7832,7.7267,7.7832,1957494,0
2014-08-05,7.6608,7.6701,7.5853,7.5853,761742,0
2014-08-06,7.4817,7.51,7.4628,7.4912,1313724,0
2014-08-07,7.5383,7.5853,7.4912,7.5195,2341254,0
2014-08-08,7.4628,7.5476,7.4441,7.5383,1041905,0
2014-08-11,7.5287,7.576,7.5287,7.5383,626949,0
2014-08-12,7.5195,7.5476,7.4912,7.5195,712524,0
2014-08-13,7.5665,7.6324,7.5665,7.6324,1317763,0
2014-08-14,7.6042,7.6608,7.6042,7.642,2173756,0
2014-08-15,7.6701,7.7173,7.5948,7.6513,2403221,0
2014-08-18,7.6608,7.6608,7.5665,7.576,977672,0
2014-08-19,7.6231,7.642,7.6136,7.6231,576778,0
2014-08-20,7.6231,7.6324,7.576,7.6042,544436,0
2014-08-21,7.6701,7.7173,7.6608,7.6984,1177764,0
2014-08-22,7.6513,7.6513,7.6042,7.6324,1027189,0
2014-08-25,7.6324,7.6608,7.6324,7.6324,1046347,0
2014-08-26,7.6042,7.6136,7.5853,7.5948,730282,0
2014-08-27,7.5853,7.5948,7.5195,7.5195,2022993,0
2014-08-28,7.5383,7.5948,7.5195,7.576,5593295,0
2014-08-29,7.6795,7.689,7.642,7.6795,1254109,0
2014-09-02,7.7738,7.8398,7.7738,7.8303,1787686,0
2014-09-03,7.8209,7.8491,7.7927,7.7927,720401,0
2014-09-04,7.7927,7.8209,7.7644,7.7738,1457380,0
2014-09-05,7.7361,7.7738,7.7173,7.7738,876063,0
2014-09-08,7.7644,7.8303,7.7644,7.8114,990234,0
2014-09-09,7.689,7.6984,7.6231,7.642,1193232,0
2014-09-10,7.7078,7.7738,7.7078,7.755,1269600,0
2014-09-11,7.7738,7.8398,7.7738,7.8209,2186950,0
2014-09-12,7.8398,7.8491,7.7738,7.8114,877653,0
2014-09-15,7.7927,7.8303,7.7738,7.8021,750509,0
2014-09-16,7.7267,7.7738,7.689,7.7361,730971,0
2014-09-17,7.6701,7.6795,7.6136,7.6324,1357507,0
2014-09-18,7.6795,7.755,7.6701,7.7267,1264653,0
2014-09-19,7.7927,7.7927,7.7455,7.7738,729397,0
2014-09-22,7.8398,7.8587,7.8209,7.8587,1079449,0
2014-09-23,7.8491,7.8491,7.8114,7.8209,1151431,0
2014-09-24,7.8681,7.9058,7.7173,7.9058,749738,0
2014-09-25,7.8209,7.8209,7.6984,7.7267,2164409,0
2014-09-26,7.7173,7.755,7.6984,7.755,1778092,0
2014-09-29,7.7455,7.7644,7.6795,7.7455,1999956,0
2014-09-30,7.7832,7.7832,7.689,7.7267,1228325,0
2014-10-01,7.7738,7.7832,7.689,7.7173,1089736,0
2014-10-02,7.6324,7.6324,7.4723,7.576,2277550,0
2014-10-03,7.6231,7.7078,7.6136,7.6701,1050624,0
2014-10-06,7.6984,7.6984,7.576,7.6324,1214485,0
2014-10-07,7.6324,7.6324,7.5476,7.5571,1358318,0
2014-10-08,7.4817,7.5853,7.4346,7.5853,1411412,0
2014-10-09,7.4346,7.4723,7.3309,7.3781,1206697,0
2014-10-10,7.2368,7.246,7.0954,7.0954,1693485,0
2014-10-13,7.1236,7.1708,7.0482,7.0482,2079338,0
2014-10-14,7.0954,7.1236,7.0294,7.0671,3309517,0
2014-10-15,7.0106,7.0294,6.8787,7.0106,3401701,0
2014-10-16,6.8881,7.0294,6.8598,6.9729,1765538,0
2014-10-17,6.9258,6.9729,6.8787,6.9258,2016178,0
2014-10-20,7.0106,7.0671,6.9823,7.0671,930497,0
2014-10-21,7.1331,7.1614,7.0482,7.0671,7569843,0
2014-10-22,7.0388,7.0671,6.9918,7.0011,2596374,0
2014-10-23,7.0671,7.0765,7.0106,7.0294,1433474,0
2014-10-24,7.0294,7.1048,7.02,7.1048,1210266,0
2014-10-27,7.0577,7.0671,7.02,7.0482,1444835,0
2014-10-28,7.0954,7.1425,7.0765,7.1236,1357972,0
2014-10-29,7.2178,7.2273,7.1425,7.1801,2038338,0
2014-10-30,7.1519,7.2368,7.1331,7.1896,956942,0
2014-10-31,7.642,7.934,7.6231,7.8869,6635716,0
2014-11-03,7.8869,7.9058,7.8114,7.8398,1707819,0
2014-11-04,7.6042,7.6324,7.5195,7.6324,2633873,0
2014-11-05,7.576,7.5948,7.5287,7.5853,1737340,0
2014-11-06,7.3687,7.3781,7.3121,7.3593,1310500,0
2014-11-07,7.2744,7.3309,7.246,7.2933,2955569,0
2014-11-10,7.4158,7.4534,7.3687,7.4441,1211090,0
2014-11-11,7.3968,7.4534,7.3875,7.4251,1426150,0
2014-11-12,7.3497,7.3968,7.3121,7.3968,1648835,0
2014-11-13,7.5287,7.5287,7.4251,7.4628,1506549,0
2014-11-14,7.2556,7.3214,7.2273,7.3214,3055684,0
2014-11-17,7.2085,7.2085,7.1236,7.1708,2941181,0
2014-11-18,7.2085,7.246,7.1708,7.2273,2337104,0
2014-11-19,7.2933,7.2933,7.2178,7.2368,1309636,0
2014-11-20,7.1614,7.1896,7.1236,7.1801,2440262,0
2014-11-21,7.2838,7.3026,7.2368,7.2744,793273,0
2014-11-24,7.265,7.3121,7.2556,7.2556,1520363,0
2014-11-25,7.2838,7.2933,7.1896,7.2178,2291206,0
2014-11-26,7.1989,7.2085,7.1236,7.1425,6546836,0
2014-11-28,7.1331,7.1519,7.0954,7.1236,676333,0
2014-12-01,7.1801,7.1801,7.0577,7.0859,1863283,0
2014-12-02,7.0671,7.1048,7.0294,7.0388,1245799,0
2014-12-03,7.0482,7.0671,6.9918,7.0011,1215884,0
2014-12-04,7.02,7.0577,6.9447,6.9634,1350956,0
2014-12-05,6.9823,7.0954,6.9729,7.0577,3381476,0
2014-12-08,7.0482,7.0482,6.9163,6.954,1701334,0
2014-12-09,7.0011,7.02,6.8787,6.9729,3037204,0
2014-12-10,6.9823,6.9823,6.8221,6.8598,2485041,0
2014-12-11,6.8881,6.9163,6.8221,6.841,2981717,0
2014-12-12,6.8221,6.8504,6.7279,6.7656,3100085,0
2014-12-15,6.6995,6.709,6.5771,6.6054,2235868,0
2014-12-16,6.596,6.6524,6.5487,6.5583,3594460,0
2014-12-17,6.6054,6.6995,6.5865,6.6336,2589308,0
2014-12-18,6.6524,6.7185,6.6524,6.6995,2081250,0
2014-12-19,6.8127,6.9258,6.775,6.9258,3845023,0
2014-12-22,6.8314,6.8881,6.8221,6.8504,1952192,0
2014-12-23,6.8598,6.8787,6.8127,6.841,2922402,0
2014-12-24,6.8314,6.8881,6.8314,6.8693,1841481,0
2014-12-26,6.9447,7.0106,6.9447,6.9823,1051227,0
2014-12-29,6.9163,6.9447,6.8693,6.8787,1481261,0
2014-12-30,6.8221,6.8881,6.8221,6.8598,1549569,0
2014-12-31,6.8974,6.9069,6.841,6.8598,2470648,0
2015-01-02,6.8974,6.9163,6.8314,6.8881,2874656,0
2015-01-05,6.7185,6.7468,6.6902,6.6902,3249925,0
2015-01-06,6.6807,6.6995,6.6242,6.6524,3913133,0
2015-01-07,6.6995,6.6995,6.5583,6.596,2904182,0
2015-01-08,6.596,6.6432,6.5677,6.6242,1189962,0
2015-01-09,6.5017,6.5017,6.4358,6.4829,2240119,0
2015-01-12,6.4358,6.5206,6.4075,6.4546,3553368,0
2015-01-13,6.5017,6.5395,6.4263,6.464,2204529,0
2015-01-14,6.3887,6.464,6.3887,6.4546,1681108,0
2015-01-15,6.464,6.4923,6.4263,6.4452,1939081,0
2015-01-16,6.5206,6.596,6.4923,6.5865,1476687,0
2015-01-20,6.5771,6.6054,6.5112,6.53,2828108,0
2015-01-21,6.5112,6.5771,6.4546,6.5487,5169565,0
2015-01-22,6.5395,6.6336,6.4923,6.6148,3458714,0
2015-01-23,6.5771,6.5865,6.53,6.5677,3194162,0
2015-01-26,6.5395,6.6148,6.4923,6.5771,2836574,0
2015-01-27,6.6432,6.7373,6.6432,6.6902,2203483,0
2015-01-28,6.596,6.596,6.4452,6.4452,2981579,0
2015-01-29,6.4263,6.4734,6.398,6.464,4514009,0
2015-01-30,6.398,6.4358,6.3509,6.3509,1928068,0
2015-02-02,6.3793,6.464,6.3605,6.4358,4576633,0
2015-02-03,6.3605,6.4452,6.3509,6.4263,3770883,0
2015-02-04,6.4923,6.6148,6.4734,6.5487,5124012,0
2015-02-05,6.5771,6.662,6.5771,6.6336,4276689,0
2015-02-06,6.6524,6.7373,6.6524,6.6714,3742135,0
2015-02-09,6.6714,6.6902,6.6242,6.6432,2204473,0
2015-02-10,6.6714,6.709,6.6336,6.6807,1619594,0
2015-02-11,6.6807,6.7279,6.6524,6.7185,2331748,0
2015-02-12,6.7373,6.7939,6.7373,6.7939,2535361,0
2015-02-13,6.8974,7.0106,6.8693,6.9729,4478267,0
2015-02-17,7.0671,7.1331,7.0577,7.1142,1772795,0
2015-02-18,7.2556,7.3121,7.2556,7.2933,2819611,0
2015-02-19,7.4628,7.5195,7.4346,7.4817,3285417,0
2015-02-20,7.4251,7.5005,7.3968,7.4912,1989965,0
2015-02-23,7.3497,7.3593,7.3214,7.3497,1446410,0
2015-02-24,7.3214,7.4158,7.3214,7.3968,1295107,0
2015-02-25,7.3497,7.4251,7.3214,7.3968,3821276,0
2015-02-26,7.4912,7.6513,7.4817,7.5571,6775883,0
2015-02-27,7.5665,7.6136,7.5571,7.576,2791751,0
2015-03-02,7.51,7.576,7.5005,7.5476,2007047,0
2015-03-03,7.4723,7.5195,7.4534,7.4817,1844780,0
2015-03-04,7.3968,7.4158,7.3309,7.3875,2115190,0
2015-03-05,7.4441,7.5005,7.4441,7.4723,1367322,0
2015-03-06,7.5287,7.5853,7.5005,7.5195,1472386,0
2015-03-09,7.5005,7.5476,7.4723,7.5195,1990173,0
2015-03-10,7.3214,7.3404,7.2838,7.2933,2762873,0
2015-03-11,7.3026,7.3593,7.2933,7.3214,1511547,0
2015-03-12,7.4441,7.5005,7.4441,7.5005,1195398,0
2015-03-13,7.4534,7.5005,7.4346,7.4912,2157214,0
2015-03-16,7.6231,7.7078,7.6136,7.642,2086005,0
2015-03-17,7.5665,7.6136,7.5287,7.5948,1647493,0
2015-03-18,7.6136,7.7644,7.5948,7.7267,1314154,0
2015-03-19,7.5948,7.5948,7.5383,7.576,1745448,0
2015-03-20,7.6701,7.7644,7.6513,7.7455,1390458,0
2015-03-23,7.7173,7.7644,7.7173,7.7267,1144565,0
2015-03-24,7.6701,7.7173,7.642,7.6701,1207816,0
2015-03-25,7.6795,7.6984,7.6231,7.6324,1436941,0
2015-03-26,7.548,7.5958,7.4907,7.5194,4198050,0
2015-03-27,7.548,7.5862,7.5098,7.5767,3183442,0
2015-03-30,7.5671,7.5958,7.5576,7.5576,2730145,0
2015-03-31,7.4046,7.4143,7.3569,7.3952,3068443,0
2015-04-01,7.4238,7.4524,7.3952,7.443,1246960,0
2015-04-02,7.548,7.6053,7.5385,7.5767,2477592,0
2015-04-06,7.4907,7.5862,7.4811,7.5288,3853393,0
2015-04-07,7.548,7.6053,7.5288,7.5385,3133620,0
2015-04-08,7.6053,7.634,7.5767,7.5862,1812247,0
2015-04-09,7.548,7.548,7.4811,7.5288,1795109,0
2015-04-10,7.5862,7.5958,7.5288,7.5671,898850,0
2015-04-13,7.5958,7.6149,7.5671,7.5767,1723597,0
2015-04-14,7.634,7.6626,7.6244,7.6531,1345763,0
2015-04-15,7.6435,7.6817,7.6149,7.6531,1883704,0
2015-04-16,7.8824,7.9493,7.825,7.892,2494930,0
2015-04-17,7.8728,7.9971,7.8728,7.9684,2234982,0
2015-04-20,8.0162,8.0257,7.9588,7.9588,3581559,0
2015-04-21,8.1213,8.1595,8.1021,8.1213,2389120,0
2015-04-22,8.3888,8.4461,8.3601,8.3983,1763419,0
2015-04-23,8.3315,8.3888,8.2933,8.3698,1568486,0
2015-04-24,8.4366,8.4653,8.3888,8.4079,1139053,0
2015-04-27,8.4556,8.5321,8.4461,8.4747,1538448,0
2015-04-28,8.5225,8.5608,8.4653,8.5512,1857461,0
2015-04-29,8.4747,8.513,8.427,8.4747,1628458,0
2015-04-30,8.4461,8.4653,8.3888,8.3983,1752484,0
2015-05-01,8.3028,8.3698,8.2646,8.3698,1408770,0
2015-05-04,8.3792,8.4747,8.3698,8.4653,1051449,0
2015-05-05,8.4461,8.4461,8.3315,8.3601,1811514,0
2015-05-06,8.3124,8.3601,8.2359,8.2646,2523691,0
2015-05-07,8.2359,8.2837,8.1976,8.2455,2931565,0
2015-05-08,8.4653,8.7041,8.4653,8.685,4400992,0
2015-05-11,8.599,8.6468,8.5417,8.5895,2045856,0
2015-05-12,8.5799,8.599,8.5225,8.5703,2260950,0
2015-05-13,8.4653,8.4939,8.3124,8.3698,2672162,0
2015-05-14,8.2741,8.3028,8.2168,8.2646,2198455,0
2015-05-15,8.2646,8.3028,8.1976,8.2741,9905202,0
2015-05-18,8.4556,8.4747,8.3983,8.4556,8008097,0
2015-05-19,8.4461,8.5225,8.427,8.4461,3467290,0
2015-05-20,8.4653,8.513,8.4366,8.4747,1234714,0
2015-05-21,8.5321,8.5895,8.5321,8.5895,1091534,0
2015-05-22,8.5512,8.5895,8.5321,8.5512,944482,0
2015-05-26,8.5225,8.599,8.3983,8.4366,4959834,0
2015-05-27,8.5512,8.6181,8.5417,8.5895,1377789,0
2015-05-28,8.685,8.7424,8.6563,8.7424,1823997,0
2015-05-29,8.6754,8.6945,8.6277,8.6754,1185732,0
2015-06-01,8.8282,8.8379,8.7518,8.7805,1548842,0
2015-06-02,8.5895,8.6563,8.5608,8.6277,1724367,0
2015-06-03,8.6086,8.6945,8.6086,8.6563,1298244,0
2015-06-04,8.6754,8.7518,8.6659,8.7136,941342,0
2015-06-05,8.5895,8.6277,8.5225,8.6086,1094152,0
2015-06-08,8.5417,8.599,8.5034,8.5512,1246751,0
2015-06-09,8.5034,8.5321,8.4461,8.4939,824179,0
2015-06-10,8.599,8.6754,8.5608,8.6468,2067268,0
2015-06-11,8.599,8.6277,8.5608,8.5895,1757308,0
2015-06-12,8.5512,8.5895,8.5034,8.5608,1100954,0
2015-06-15,8.513,8.6086,8.513,8.5799,881894,0
2015-06-16,8.1499,8.2455,8.1499,8.1882,21228987,0
2015-06-17,8.1213,8.1499,8.0257,8.1118,5501633,0
2015-06-18,8.1213,8.1976,8.1213,8.1499,1373079,0
2015-06-19,8.1021,8.1021,8.0162,8.064,5967700,0
2015-06-22,8.3315,8.4461,8.3315,8.3792,2557974,0
2015-06-23,8.4366,8.4939,8.427,8.4747,1176577,0
2015-06-24,8.4366,8.4844,8.4175,8.4175,1477638,0
2015-06-25,8.5034,8.5703,8.4747,8.5034,1261612,0
2015-06-26,8.5512,8.6181,8.5512,8.599,916538,0
2015-06-29,8.427,8.4747,8.341,8.3601,1780639,0
2015-06-30,8.5225,8.5225,8.4366,8.4939,1473986,0
2015-07-01,8.4844,8.5225,8.4175,8.4747,1502653,0
2015-07-02,8.4556,8.4747,8.3888,8.4461,681359,0
2015-07-06,8.3792,8.5034,8.3698,8.4747,1039098,0
2015-07-07,8.4461,8.4747,8.341,8.4653,1708212,0
2015-07-08,8.2073,8.2073,8.0449,8.0544,2129168,0
2015-07-09,8.1882,8.2168,8.0927,8.1021,1412015,0
2015-07-10,8.2455,8.341,8.2455,8.3219,913293,0
2015-07-13,8.3888,8.4366,8.3698,8.427,993256,0
2015-07-14,8.4175,8.513,8.3888,8.5034,850417,0
2015-07-15,8.4653,8.5034,8.4175,8.4461,958316,0
2015-07-16,8.513,8.5321,8.4747,8.5034,1084941,0
2015-07-17,8.5512,8.5799,8.513,8.5799,720084,0
2015-07-20,8.5799,8.6181,8.5417,8.5799,880534,0
2015-07-21,8.5512,8.5608,8.5034,8.5608,720399,0
2015-07-22,8.4461,8.4844,8.4175,8.4556,878021,0
2015-07-23,8.4844,8.5321,8.4461,8.4653,1064636,0
2015-07-24,8.3983,8.3983,8.2646,8.2933,1119480,0
2015-07-27,8.3028,8.3315,8.255,8.2933,687325,0
2015-07-28,8.2837,8.3124,8.2073,8.2933,551785,0
2015-07-29,8.2837,8.4175,8.2837,8.3888,735889,0
2015-07-30,8.4175,8.4747,8.3983,8.4461,713595,0
2015-07-31,8.599,8.8666,8.5799,8.8474,1723179,0
2015-08-03,8.4939,8.5703,8.4175,8.4556,1865662,0
2015-08-04,8.4747,8.5799,8.4747,8.5417,2359532,0
2015-08-05,8.5417,8.6086,8.5417,8.5608,1563463,0
2015-08-06,8.5703,8.6086,8.513,8.5512,952644,0
2015-08-07,8.599,8.685,8.599,8.6754,1003827,0
2015-08-10,8.7424,8.8187,8.7327,8.7996,835109,0
2015-08-11,8.6372,8.6468,8.5895,8.6277,934058,0
2015-08-12,8.4653,8.5034,8.3698,8.4844,1113201,0
2015-08-13,8.341,8.4175,8.3028,8.3698,1657345,0
2015-08-14,8.3506,8.427,8.3219,8.4079,980592,0
2015-08-17,8.3506,8.4175,8.3219,8.3888,591872,0
2015-08-18,8.3983,8.4366,8.3698,8.3792,760694,0
2015-08-19,8.3888,8.4366,8.3219,8.3315,975149,0
2015-08-20,8.1499,8.1499,8.0257,8.0449,1090487,0
2015-08-21,7.8728,7.8728,7.5862,7.5862,2063754,0
2015-08-24,7.0416,7.6626,6.9365,7.2805,3937441,0
2015-08-25,7.5958,7.6435,7.376,7.376,3134461,0
2015-08-26,7.5958,7.6531,7.4621,7.6435,3012945,0
2015-08-27,7.8059,7.9397,7.7773,7.8728,1811096,0
2015-08-28,7.892,7.9779,7.892,7.9588,1482453,0
2015-08-31,7.825,7.8728,7.7965,7.8347,1350890,0
2015-09-01,7.5288,7.5862,7.4524,7.4907,2472988,0
2015-09-02,7.6626,7.6723,7.5385,7.6626,842855,0
2015-09-03,7.5958,7.6913,7.5958,7.634,797849,0
2015-09-04,7.3664,7.376,7.2709,7.3282,1355496,0
2015-09-08,7.4716,7.5288,7.443,7.5098,1467486,0
2015-09-09,7.6053,7.6435,7.4716,7.4811,951496,0
2015-09-10,7.4621,7.5385,7.4333,7.5098,1497506,0
2015-09-11,7.5098,7.5671,7.4907,7.5576,1194942,0
2015-09-14,7.5194,7.5288,7.4524,7.5098,1497419,0
2015-09-15,7.5194,7.6149,7.4811,7.6053,1379673,0
2015-09-16,7.6531,7.7392,7.6435,7.7104,1291024,0
2015-09-17,7.6723,7.8059,7.6531,7.6817,985799,0
2015-09-18,7.4333,7.443,7.3474,7.3664,1319911,0
2015-09-21,7.3569,7.4524,7.3569,7.4046,815014,0
2015-09-22,7.2805,7.3282,7.2423,7.3187,635516,0
2015-09-23,7.3091,7.3187,7.2423,7.2614,647761,0
2015-09-24,7.2136,7.2327,7.0798,7.2136,1466130,0
2015-09-25,7.5861,7.5958,7.4311,7.4504,794238,0
2015-09-28,7.4796,7.4892,7.3052,7.3148,919430,0
2015-09-29,7.2373,7.2858,7.2083,7.2858,939668,0
2015-09-30,7.3148,7.3923,7.2858,7.3923,920160,0
2015-10-01,7.5183,7.5571,7.4602,7.5377,852450,0
2015-10-02,7.4892,7.6152,7.3827,7.6152,1747014,0
2015-10-05,7.7121,7.7993,7.6927,7.7702,1065495,0
2015-10-06,7.7315,7.7702,7.6733,7.7121,1095212,0
2015-10-07,7.7702,7.838,7.7024,7.7702,2252043,0
2015-10-08,7.7896,7.8961,7.7605,7.8768,774214,0
2015-10-09,7.809,7.838,7.7799,7.7993,804765,0
2015-10-12,7.8186,7.8477,7.7896,7.8186,638930,0
2015-10-13,7.654,7.7217,7.6248,7.654,729006,0
2015-10-14,7.5086,7.5377,7.4117,7.4311,861637,0
2015-10-15,7.5183,7.6152,7.4892,7.5861,908084,0
2015-10-16,7.5571,7.6733,7.5571,7.654,1436027,0
2015-10-19,7.528,7.5861,7.5086,7.5667,1327585,0
2015-10-20,7.6442,7.6927,7.6346,7.654,1312861,0
2015-10-21,7.7509,7.7799,7.6442,7.654,1519321,0
2015-10-22,7.7024,7.7993,7.6927,7.7605,1273980,0
2015-10-23,7.7993,7.8865,7.7993,7.8768,1082310,0
2015-10-26,7.8865,7.9253,7.8284,7.8768,817358,0
2015-10-27,7.7799,7.8186,7.7605,7.8186,654072,0
2015-10-28,7.8477,7.9446,7.8477,7.9349,1535320,0
2015-10-29,7.7993,7.809,7.7702,7.7799,852141,0
2015-10-30,7.7702,7.7896,7.6927,7.7315,834285,0
2015-11-02,7.6346,7.7315,7.6248,7.7024,940628,0
2015-11-03,7.683,7.7509,7.6733,7.7121,1301539,0
2015-11-04,7.7217,7.7799,7.7024,7.7217,837641,0
2015-11-05,7.838,7.8865,7.7993,7.8574,766783,0
2015-11-06,7.838,7.9059,7.809,7.8865,972283,0
2015-11-09,7.993,8.0512,7.9253,8.0028,1298718,0
2015-11-10,8.0705,8.1384,8.0512,8.1093,979198,0
2015-11-11,8.2256,8.2256,8.1578,8.1674,5876120,0
2015-11-12,7.9155,7.9446,7.8961,7.9059,893943,0
2015-11-13,7.8865,7.8961,7.7605,7.8284,916650,0
2015-11-16,7.8186,7.9349,7.809,7.9155,1218760,0
2015-11-17,7.8865,7.8865,7.7799,7.8186,1040095,0
2015-11-18,7.7605,7.8186,7.7315,7.7896,1936206,0
2015-11-19,7.7993,7.8477,7.7799,7.8186,919850,0
2015-11-20,7.8186,7.8186,7.7509,7.7702,902923,0
2015-11-23,7.7799,7.7896,7.7411,7.7702,855031,0
2015-11-24,7.7217,7.7509,7.7024,7.7121,1012640,0
2015-11-25,7.6248,7.6442,7.5765,7.5958,821176,0
2015-11-27,7.5861,7.5861,7.528,7.528,474891,0
2015-11-30,7.4602,7.4698,7.4117,7.4117,1257053,0
2015-12-01,7.4892,7.5765,7.4892,7.5765,929904,0
2015-12-02,7.5765,7.5958,7.4504,7.4602,1130947,0
2015-12-03,7.528,7.5377,7.3827,7.4021,1028352,0
2015-12-04,7.4021,7.5086,7.3827,7.4989,1199562,0
2015-12-07,7.4698,7.4796,7.3923,7.4504,1370899,0
2015-12-08,7.3439,7.3439,7.276,7.3148,1403164,0
2015-12-09,7.3633,7.4504,7.2954,7.3245,1358822,0
2015-12-10,7.3729,7.4892,7.3633,7.4214,1229598,0
2015-12-11,7.2858,7.2858,7.2083,7.2277,1162714,0
2015-12-14,7.2954,7.3245,7.1889,7.2858,1651777,0
2015-12-15,7.276,7.3052,7.2083,7.2567,2319546,0
2015-12-16,7.3729,7.4892,7.3536,7.4698,2213441,0
2015-12-17,7.4214,7.4504,7.3633,7.3827,1284507,0
2015-12-18,7.1889,7.2277,7.1695,7.1889,1330438,0
2015-12-21,7.247,7.276,7.1792,7.2277,1134537,0
2015-12-22,7.247,7.2954,7.1985,7.276,1173513,0
2015-12-23,7.3342,7.4214,7.3148,7.4117,1551644,0
2015-12-24,7.3633,7.4504,7.3536,7.4117,1155779,0
2015-12-28,7.3439,7.3827,7.3148,7.3827,1381410,0
2015-12-29,7.4796,7.4989,7.4021,7.4504,1643525,0
2015-12-30,7.3923,7.4408,7.3729,7.4117,895910,0
2015-12-31,7.3633,7.4117,7.3536,7.3536,764467,0
2016-01-04,7.2664,7.3536,7.2373,7.3245,1813318,0
2016-01-05,7.4117,7.4474,7.3633,7.4117,1124162,0
2016-01-06,7.2277,7.2664,7.1889,7.2179,1006208,0
2016-01-07,7.092,7.1695,7.0726,7.0726,1233527,0
2016-01-08,7.0824,7.092,6.908,6.908,1326316,0
2016-01-11,6.9757,7.0436,6.9224,7.0339,1612534,0
2016-01-12,6.9951,6.9951,6.8498,6.937,2291331,0
2016-01-13,7.0242,7.076,6.8401,6.8789,6040884,0
2016-01-14,6.9176,7.063,6.8401,7.0242,2224787,0
2016-01-15,6.7626,6.8177,6.6798,6.7626,2165413,0
2016-01-19,6.7432,6.7529,6.6173,6.6657,2220150,0
2016-01-20,6.4623,6.53,6.3267,6.4719,2341439,0
2016-01-21,6.346,6.4719,6.3121,6.4138,2239905,0
2016-01-22,6.5107,6.6269,6.501,6.5592,4320066,0
2016-01-25,6.4525,6.4817,6.4138,6.4138,2464504,0
2016-01-26,6.4623,6.5785,6.4535,6.5688,1786000,0
2016-01-27,6.7142,6.8013,6.6269,6.6269,5070751,0
2016-01-28,6.6851,6.6899,6.5494,6.5688,3512866,0
2016-01-29,6.3848,6.3848,6.2975,6.375,3856125,0
2016-02-01,5.8519,5.9197,5.784,5.8907,3870558,0
2016-02-02,5.8325,5.8519,5.7259,5.7647,2400695,0
2016-02-03,5.7647,5.7647,5.5613,5.7065,3431328,0
2016-02-04,5.7259,5.755,5.6388,5.6872,1940612,0
2016-02-05,5.6388,5.6581,5.5225,5.5321,2046506,0
2016-02-08,5.4837,5.4837,5.3384,5.3869,6675579,0
2016-02-09,5.1349,5.2076,5.0477,5.0962,9122886,0
2016-02-10,5.0477,5.1252,4.9896,4.9993,5731822,0
2016-02-11,4.9024,4.9605,4.8539,4.9024,3290981,0
2016-02-12,4.9605,5.0574,4.946,5.0477,5036023,0
2016-02-16,5.3675,5.3965,5.29,5.2996,13367819,0
2016-02-17,5.3675,5.3771,5.2802,5.3093,20186192,0
2016-02-18,5.3965,5.4013,5.29,5.319,17448534,0
2016-02-19,5.2512,5.2581,5.1931,5.2125,4383959,0
2016-02-22,5.2027,5.2125,5.1252,5.1833,9307339,0
2016-02-23,5.2318,5.2415,5.1446,5.164,10317834,0
2016-02-24,5.2415,5.2706,5.1737,5.2512,14012811,0
2016-02-25,5.3771,5.4256,5.3481,5.4159,9949483,0
2016-02-26,5.474,5.5031,5.4159,5.4352,5586890,0
2016-02-29,5.4062,5.4207,5.3675,5.3771,3414727,0
2016-03-01,5.4546,5.5321,5.4207,5.5225,3949075,0
2016-03-02,5.5709,5.6388,5.5515,5.6388,6416438,0
2016-03-03,6.0553,6.1231,6.0262,6.1135,3466669,0
2016-03-04,6.1329,6.191,6.0747,6.1231,2845282,0
2016-03-07,6.0844,6.1619,6.0649,6.1619,2290391,0
2016-03-08,6.0262,6.0456,5.9245,5.9487,3126931,0
2016-03-09,5.9585,5.9681,5.9003,5.9487,1635023,0
2016-03-10,5.9972,6.0262,5.8422,5.9101,1638853,0
2016-03-11,6.1812,6.2685,6.1812,6.2394,1450933,0
2016-03-14,6.2588,6.2879,6.2346,6.2781,2410886,0
2016-03-15,6.2297,6.2394,6.1619,6.22,4073590,0
2016-03-16,6.0844,6.1231,6.0262,6.0941,2323092,0
2016-03-17,6.1231,6.2006,6.0844,6.1812,2621524,0
2016-03-18,6.1812,6.2443,6.1619,6.2297,1143295,0
2016-03-21,6.22,6.2588,6.1425,6.2588,3165450,0
2016-03-22,6.1716,6.2104,6.1135,6.1425,2533805,0
2016-03-23,6.1231,6.1329,6.0456,6.0553,2479336,0
2016-03-24,5.8907,5.9003,5.8325,5.8713,2381982,0
2016-03-28,5.9101,5.9294,5.8519,5.9197,3268201,0
2016-03-29,5.8422,5.9101,5.7938,5.8809,3315573,0
2016-03-30,5.7744,5.8519,5.7744,5.7744,2887494,0
2016-03-31,5.8132,5.8616,5.7938,5.8228,2195987,0
2016-04-01,5.6678,5.7065,5.629,5.6678,1622740,0
2016-04-04,5.6969,5.7065,5.5951,5.629,6661994,0
2016-04-05,5.474,5.4837,5.4159,5.4256,3282885,0
2016-04-06,5.4837,5.5515,5.4546,5.5515,2174092,0
2016-04-07,5.4644,5.4886,5.3965,5.4256,1239402,0
2016-04-08,5.6581,5.7163,5.6194,5.6194,1522757,0
2016-04-11,5.6484,5.6484,5.5709,5.5709,1675561,0
2016-04-12,5.8713,5.9875,5.8325,5.9487,2762577,0
2016-04-13,6.1329,6.1812,6.1135,6.1716,2542654,0
2016-04-14,6.1716,6.2491,6.1619,6.2006,1713718,0
2016-04-15,6.1425,6.1619,6.0844,6.1037,1154137,0
2016-04-18,6.0844,6.1958,6.0747,6.1716,1669229,0
2016-04-19,6.3944,6.4235,6.3654,6.3944,1529009,0
2016-04-20,6.3944,6.501,6.3848,6.4913,1900890,0
2016-04-21,6.3848,6.4235,6.3266,6.3266,1102824,0
2016-04-22,6.6367,6.6609,6.5882,6.6463,1371404,0
2016-04-25,6.5688,6.5785,6.4913,6.53,1127159,0
2016-04-26,6.4041,6.4525,6.375,6.4429,1966651,0
2016-04-27,6.3654,6.4138,6.346,6.3944,1416277,0
2016-04-28,6.1329,6.1812,5.9681,5.9778,4001445,0
2016-04-29,5.9294,5.9972,5.8519,5.9003,4229968,0
2016-05-02,5.9875,5.9875,5.8664,5.9003,1888259,0
2016-05-03,5.8325,5.8325,5.755,5.8132,1161244,0
2016-05-04,5.7453,5.8132,5.7357,5.7647,1281218,0
2016-05-05,5.7938,5.8228,5.755,5.784,1334004,0
2016-05-06,5.7938,5.8809,5.7744,5.8519,2582157,0
2016-05-09,5.8809,5.9003,5.8132,5.8228,1345341,0
2016-05-10,5.9197,6.0166,5.9101,5.9972,1233872,0
2016-05-11,5.9294,5.9391,5.8325,5.8519,1104431,0
2016-05-12,5.9585,5.9585,5.8519,5.8907,960571,0
2016-05-13,5.8519,5.8907,5.6775,5.7065,916912,0
2016-05-16,5.8228,5.8713,5.817,5.8325,855342,0
2016-05-17,5.8713,5.9101,5.8325,5.8616,1081462,0
2016-05-18,6.036,6.0941,6.0166,6.0553,1530113,0
2016-05-19,6.0166,6.0262,5.9391,6.0068,1158587,0
2016-05-20,6.0068,6.0262,5.9294,5.9585,841446,0
2016-05-23,6.0456,6.065,6.002,6.0166,939306,0
2016-05-24,6.0456,6.1037,6.0166,6.0941,1707546,0
2016-05-25,6.1135,6.1232,6.0747,6.0941,2126658,0
2016-05-26,6.0747,6.1135,6.0553,6.1037,2996201,0
2016-05-27,6.1231,6.1522,6.0989,6.1425,638337,0
2016-05-31,6.2297,6.2394,6.1522,6.2006,1717043,0
2016-06-01,6.1619,6.1619,6.1037,6.1522,1556832,0
2016-06-02,6.0941,6.0941,5.9681,6.0262,1623570,0
2016-06-03,6.0166,6.0262,5.9536,5.9972,813964,0
2016-06-06,6.0068,6.0747,5.9972,6.0747,855854,0
2016-06-07,6.0553,6.1135,6.036,6.0553,1185746,0
2016-06-08,6.0941,6.1619,6.0844,6.0941,3228014,0
2016-06-09,5.9585,5.9585,5.8713,5.9101,1261619,0
2016-06-10,5.8325,5.8325,5.7163,5.755,1296476,0
2016-06-13,5.6872,5.7065,5.6194,5.6388,1741210,0
2016-06-14,5.6,5.6096,5.474,5.5225,3029276,0
2016-06-15,5.5806,5.7065,5.5806,5.6194,4514076,0
2016-06-16,5.6484,5.7065,5.5815,5.6872,3149136,0
2016-06-17,5.6678,5.7356,5.6194,5.6775,2619358,0
2016-06-20,5.8713,5.9101,5.8228,5.8325,1268793,0
2016-06-21,5.9585,5.9826,5.9101,5.9585,1321561,0
2016-06-22,5.8907,5.9245,5.8325,5.8325,1059330,0
2016-06-23,6.0068,6.0262,5.9391,6.0262,2028779,0
2016-06-24,5.6581,5.7792,5.6581,5.6775,2314408,0
2016-06-27,5.5128,5.5151,5.3384,5.4062,2464465,0
2016-06-28,5.4934,5.5031,5.3965,5.4934,1704672,0
2016-06-29,5.5321,5.5709,5.4982,5.5419,1243886,0
2016-06-30,5.4934,5.5419,5.4401,5.5419,784690,0
2016-07-01,5.5031,5.5419,5.474,5.5128,727890,0
2016-07-05,5.4062,5.4062,5.3093,5.3384,702958,0
2016-07-06,5.319,5.3675,5.2608,5.3675,1230251,0
2016-07-07,5.3869,5.4256,5.3384,5.3771,1246152,0
2016-07-08,5.3577,5.4256,5.3384,5.4062,657151,0
2016-07-11,5.4644,5.5613,5.4546,5.5321,1873018,0
2016-07-12,5.6969,5.7647,5.6775,5.755,3039380,0
2016-07-13,5.8132,5.8519,5.7938,5.8325,1205648,0
2016-07-14,5.8228,5.8325,5.7647,5.8034,820179,0
2016-07-15,5.8907,5.9585,5.8713,5.9487,1085879,0
2016-07-18,5.9391,5.9972,5.9003,5.9972,1050173,0
2016-07-19,5.8713,5.9101,5.8616,5.8809,1977714,0
2016-07-20,5.8422,5.8713,5.8228,5.8616,2214331,0
2016-07-21,5.8519,5.8519,5.8034,5.8132,841127,0
2016-07-22,5.8228,5.8519,5.7938,5.8422,2007609,0
2016-07-25,5.8325,5.8325,5.7744,5.784,1003374,0
2016-07-26,5.784,5.8228,5.7647,5.8228,1214625,0
2016-07-27,5.8132,5.8132,5.7163,5.7744,751049,0
2016-07-28,5.6872,5.7065,5.6338,5.7065,1896859,0
2016-07-29,6.1231,6.1812,6.0941,6.1619,2422889,0
2016-08-01,6.2491,6.4041,6.2491,6.346,1719516,0
2016-08-02,6.1716,6.1716,6.0553,6.1231,1349883,0
2016-08-03,5.9875,6.0166,5.9585,6.0068,948926,0
2016-08-04,6.0844,6.1425,6.0747,6.1231,640762,0
2016-08-05,6.1619,6.1812,6.1329,6.1716,772722,0
2016-08-08,6.346,6.3848,6.3169,6.375,1033839,0
2016-08-09,6.3848,6.4138,6.3654,6.4138,935136,0
2016-08-10,6.4332,6.4525,6.3848,6.3944,525861,0
2016-08-11,6.4429,6.4817,6.4138,6.4623,653150,0
2016-08-12,6.3944,6.409,6.346,6.3944,841325,0
2016-08-15,6.375,6.4429,6.375,6.4138,636731,0
2016-08-16,6.375,6.4429,6.375,6.4138,650928,0
2016-08-17,6.501,6.5882,6.4817,6.5785,1733226,0
2016-08-18,6.5204,6.5785,6.4913,6.5494,1172496,0
2016-08-19,6.5494,6.5785,6.53,6.5592,955650,0
2016-08-22,6.53,6.5688,6.5107,6.5688,1079646,0
2016-08-23,6.5882,6.5882,6.501,6.5107,455981,0
2016-08-24,6.5204,6.5398,6.4913,6.501,347799,0
2016-08-25,6.53,6.53,6.4719,6.5107,318753,0
2016-08-26,6.5107,6.5398,6.4138,6.4817,697172,0
2016-08-29,6.4719,6.501,6.4623,6.501,451580,0
2016-08-30,6.53,6.5688,6.5107,6.5398,1146992,0
2016-08-31,6.6851,6.7336,6.6463,6.7336,1174888,0
2016-09-01,6.8401,6.8789,6.7674,6.8692,1519217,0
2016-09-02,6.908,6.9564,6.8886,6.9467,1118295,0
2016-09-06,6.937,6.9467,6.874,6.9273,545412,0
2016-09-07,6.8982,6.9176,6.8207,6.8401,5163333,0
2016-09-08,6.8207,6.8207,6.7529,6.7917,1560906,0
2016-09-09,6.7432,6.7626,6.6851,6.6948,718528,0
2016-09-12,6.6463,6.7238,6.6269,6.7044,527433,0
2016-09-13,6.5204,6.5204,6.3896,6.4138,1170184,0
2016-09-14,6.3944,6.4138,6.346,6.3556,618772,0
2016-09-15,6.2975,6.375,6.2781,6.3654,609701,0
2016-09-16,6.375,6.3944,6.3363,6.3944,862164,0
2016-09-19,6.4429,6.4623,6.3848,6.4041,834392,0
2016-09-20,6.5204,6.5204,6.4429,6.4817,901524,0
2016-09-21,6.937,6.9661,6.8789,6.9564,1384935,0
2016-09-22,7.092,7.1017,7.0339,7.0824,1416614,0
2016-09-23,6.8886,6.9467,6.8789,6.8789,535774,0
2016-09-26,6.7917,6.8207,6.7578,6.7917,821489,0
2016-09-27,6.7847,6.8021,6.7157,6.7551,871667,0
2016-09-28,6.6468,6.6764,6.5976,6.6764,662579,0
2016-09-29,6.6271,6.6567,6.5385,6.5385,935200,0
2016-09-30,6.5483,6.6665,6.5385,6.6468,996652,0
2016-10-03,6.5483,6.568,6.5188,6.5483,408243,0
2016-10-04,6.5877,6.6173,6.5483,6.5877,604484,0
2016-10-05,6.6074,6.6665,6.6074,6.6468,473986,0
2016-10-06,6.637,6.6468,6.5976,6.6271,323704,0
2016-10-07,6.568,6.5976,6.5286,6.5877,311759,0
2016-10-10,6.6271,6.6567,6.5976,6.5976,263987,0
2016-10-11,6.5188,6.5286,6.4303,6.4499,862461,0
2016-10-12,6.4105,6.4105,6.3711,6.3908,701435,0
2016-10-13,6.3219,6.3514,6.2923,6.3219,1646016,0
2016-10-14,6.3809,6.4006,6.3514,6.3711,572750,0
2016-10-17,6.3514,6.4006,6.3366,6.3514,538962,0
2016-10-18,6.4105,6.4203,6.3809,6.4203,485531,0
2016-10-19,6.4597,6.509,6.4499,6.4794,343136,0
2016-10-20,6.509,6.5779,6.4893,6.5483,740745,0
2016-10-21,6.5582,6.5877,6.5483,6.5877,385682,0
2016-10-24,6.5976,6.5976,6.5385,6.5779,326261,0
2016-10-25,6.5779,6.6173,6.5779,6.5976,329173,0
2016-10-26,6.5877,6.6567,6.5877,6.6567,362884,0
2016-10-27,6.6468,6.6862,6.6074,6.6764,422648,0
2016-10-28,6.7157,6.7256,6.6665,6.7157,451926,0
2016-10-31,6.7748,6.7994,6.7453,6.7748,595789,0
2016-11-01,6.765,6.7748,6.6764,6.7453,756668,0
2016-11-02,6.6764,6.7157,6.5877,6.6173,772031,0
2016-11-03,6.6468,6.6862,6.6074,6.637,442726,0
2016-11-04,6.5877,6.6665,6.5779,6.6173,810057,0
2016-11-07,6.6665,6.696,6.637,6.6764,617873,0
2016-11-08,6.6567,6.7699,6.637,6.7453,933874,0
2016-11-09,6.5237,6.7365,6.509,6.6862,1081907,0
2016-11-10,6.7945,6.8438,6.765,6.8241,1823297,0
2016-11-11,6.9521,7.0309,6.9078,7.0112,1002333,0
2016-11-14,7.0899,7.2081,6.9915,7.1786,715433,0
2016-11-15,7.1983,7.2573,7.1392,7.2573,7926192,0
2016-11-16,7.474,7.4789,7.3558,7.3657,1346465,0
2016-11-17,7.4247,7.4543,7.3657,7.4543,861274,0
2016-11-18,7.3952,7.405,7.2278,7.2573,892993,0
2016-11-21,7.4346,7.4543,7.3657,7.4247,627064,0
2016-11-22,7.5232,7.5232,7.4346,7.474,767568,0
2016-11-23,7.4543,7.5823,7.4149,7.5823,1028894,0
2016-11-25,7.2573,7.277,7.2179,7.2672,722139,0
2016-11-28,7.3853,7.4149,7.346,7.3657,1059315,0
2016-11-29,7.4247,7.5134,7.4247,7.4444,2444779,0
2016-11-30,7.3952,7.4641,7.3853,7.4149,1898395,0
2016-12-01,7.4838,7.5921,7.474,7.5134,1304259,0
2016-12-02,7.6808,7.7103,7.6118,7.6512,1081035,0
2016-12-05,7.73,7.7595,7.6808,7.73,775094,0
2016-12-06,7.7694,7.9072,7.7546,7.8777,1435076,0
2016-12-07,7.8777,8.0156,7.8679,7.986,712124,0
2016-12-08,8.055,8.1633,8.0254,8.1239,1676279,0
2016-12-09,8.1337,8.1731,8.1042,8.1534,811004,0
2016-12-12,8.0254,8.0303,7.9072,7.9072,819951,0
2016-12-13,7.9466,7.9565,7.8777,7.9269,866949,0
2016-12-14,7.9466,8.0451,7.9171,7.9565,1320042,0
2016-12-15,7.8974,7.9762,7.858,7.9565,1276581,0
2016-12-16,7.9072,7.9269,7.8137,7.8285,1233906,0
2016-12-19,7.8383,7.9269,7.8186,7.8876,1019698,0
2016-12-20,7.7989,7.858,7.7595,7.8285,1271898,0
2016-12-21,7.7792,7.7989,7.73,7.7497,1069137,0
2016-12-22,7.7398,7.7398,7.6611,7.73,2597283,0
2016-12-23,7.7103,7.7595,7.7005,7.7398,360661,0
2016-12-27,7.7398,7.7595,7.7103,7.7497,602195,0
2016-12-28,7.6808,7.6906,7.6315,7.6315,479975,0
2016-12-29,7.5232,7.5626,7.4838,7.5035,551593,0
2016-12-30,7.5035,7.5429,7.4937,7.5232,669643,0
2017-01-03,7.5626,7.6315,7.5527,7.602,816917,0
2017-01-04,7.6414,7.7201,7.6217,7.7103,931365,0
2017-01-05,7.73,7.7989,7.73,7.7694,2408122,0
2017-01-06,7.7694,7.8039,7.7201,7.7595,993987,0
2017-01-09,7.7398,7.7595,7.7103,7.73,664858,0
2017-01-10,7.7201,7.7595,7.6906,7.7103,706614,0
2017-01-11,7.7891,7.8482,7.7792,7.8285,579307,0
2017-01-12,7.7989,7.8186,7.7005,7.7694,1170835,0
2017-01-13,7.7989,7.8482,7.7891,7.8383,722071,0
2017-01-17,7.7103,7.73,7.6512,7.6808,1176432,0
2017-01-18,7.6808,7.7103,7.6414,7.6906,1146654,0
2017-01-19,7.6906,7.7201,7.6315,7.6611,654918,0
2017-01-20,7.7103,7.7546,7.6906,7.7201,532295,0
2017-01-23,7.73,7.7989,7.73,7.7792,742854,0
2017-01-24,7.6709,7.7005,7.6315,7.6709,1383227,0
2017-01-25,7.6808,7.7448,7.6512,7.73,1115902,0
2017-01-26,7.8679,7.9072,7.8482,7.8876,835299,0
2017-01-27,7.8679,7.8679,7.7398,7.7694,924075,0
2017-01-30,7.7497,7.794,7.602,7.6709,1831172,0
2017-01-31,7.7005,7.7103,7.6217,7.7005,782503,0
2017-02-01,7.6906,7.7103,7.602,7.602,2656204,0
2017-02-02,7.602,7.6315,7.5527,7.6315,676742,0
2017-02-03,7.7201,7.858,7.7103,7.8482,877525,0
2017-02-06,7.7694,7.8482,7.7694,7.8088,638908,0
2017-02-07,7.858,7.8777,7.8088,7.8482,449049,0
2017-02-08,7.8285,7.8482,7.7817,7.8482,719064,0
2017-02-09,7.7792,7.8432,7.7595,7.8383,946131,0
2017-02-10,7.8383,7.8482,7.791,7.8088,742029,0
2017-02-13,7.858,7.9565,7.858,7.9565,1062860,0
2017-02-14,7.8383,7.9171,7.8286,7.9072,1003836,0
2017-02-15,7.8876,7.9368,7.8777,7.8974,669483,0
2017-02-16,7.8876,7.9368,7.8777,7.9171,563121,0
2017-02-17,7.8186,7.858,7.7891,7.858,564520,0
2017-02-21,7.8876,7.9663,7.8876,7.9663,498184,0
2017-02-22,7.9072,7.9171,7.858,7.8876,465946,0
2017-02-23,7.8679,7.8679,7.7694,7.7989,539505,0
2017-02-24,7.7398,7.7694,7.7201,7.7497,481536,0
2017-02-27,7.6906,7.7201,7.6611,7.7103,492769,0
2017-02-28,7.6808,7.7005,7.6414,7.6808,468623,0
2017-03-01,7.73,7.8777,7.73,7.8482,767950,0
2017-03-02,7.7497,7.7645,7.6709,7.7005,835920,0
2017-03-03,7.6217,7.6512,7.4641,7.474,2805157,0
2017-03-06,7.4937,7.5134,7.4543,7.5134,2048901,0
2017-03-07,7.4641,7.474,7.4346,7.4641,523281,0
2017-03-08,7.474,7.5232,7.4346,7.4444,580465,0
2017-03-09,7.4346,7.474,7.4149,7.4247,464350,0
2017-03-10,7.4937,7.5183,7.4346,7.4838,799245,0
2017-03-13,7.4641,7.474,7.4346,7.4444,582543,0
2017-03-14,7.4543,7.4592,7.3755,7.4346,708200,0
2017-03-15,7.4444,7.4937,7.4346,7.474,521676,0
2017-03-16,7.4838,7.5134,7.474,7.4838,728265,0
2017-03-17,7.4641,7.4838,7.4519,7.474,455182,0
2017-03-20,7.4543,7.4838,7.4346,7.4444,447418,0
2017-03-21,7.474,7.474,7.277,7.2967,899969,0
2017-03-22,7.2967,7.3066,7.2475,7.3066,872409,0
2017-03-23,7.2672,7.3263,7.2672,7.2869,1220452,0
2017-03-24,7.3558,7.4247,7.346,7.405,600588,0
2017-03-27,7.346,7.3952,7.3066,7.3755,1242789,0
2017-03-28,7.44,7.56,7.435,7.54,1132201,0
2017-03-29,7.39,7.405,7.34,7.38,657015,0
2017-03-30,7.39,7.45,7.38,7.42,518569,0
2017-03-31,7.29,7.3,7.21,7.25,1022056,0
2017-04-03,7.24,7.24,7.15,7.23,420062,0
2017-04-04,7.17,7.22,7.135,7.21,565190,0
2017-04-05,7.12,7.19,7.05,7.06,659339,0
2017-04-06,7.07,7.11,7.04,7.08,436432,0
2017-04-07,7.05,7.08,7.03,7.05,414962,0
2017-04-10,7.06,7.07,7.02,7.07,445236,0
2017-04-11,7.05,7.05,6.98,7.03,779850,0
2017-04-12,7.02,7.03,6.98,7,522323,0
2017-04-13,6.98,7,6.93,6.95,705623,0
2017-04-17,6.99,7.06,6.98,7.05,650190,0
2017-04-18,7.02,7.04,6.97,6.99,729260,0
2017-04-19,7.11,7.18,7.11,7.13,1602507,0
2017-04-20,7.24,7.29,7.22,7.29,1495533,0
2017-04-21,7.31,7.33,7.27,7.29,840808,0
2017-04-24,7.37,7.44,7.37,7.43,1247914,0
2017-04-25,7.46,7.51,7.44,7.46,815662,0
2017-04-26,7.54,7.59,7.51,7.51,826640,0
2017-04-27,7.55,7.57,7.51,7.56,1260999,0
2017-04-28,7.45,7.46,7.4,7.43,1030055,0
2017-05-01,7.42,7.44,7.4,7.41,837087,0
2017-05-02,7.46,7.48,7.43,7.48,981743,0
2017-05-03,7.44,7.54,7.44,7.52,762468,0
2017-05-04,7.5,7.55,7.5,7.51,1311472,0
2017-05-05,7.52,7.535,7.5,7.52,1163751,0
2017-05-08,7.52,7.57,7.51,7.53,1489423,0
2017-05-09,7.52,7.52,7.46,7.46,833361,0
2017-05-10,7.44,7.45,7.42,7.44,995842,0
2017-05-11,7.45,7.51,7.45,7.47,1032109,0
2017-05-12,7.42,7.44,7.36,7.4,933552,0
2017-05-15,7.34,7.38,7.3,7.32,765624,0
2017-05-16,7.35,7.39,7.33,7.36,4914699,0
2017-05-17,7.28,7.3,7.17,7.19,1198351,0
2017-05-18,7.15,7.21,7.1,7.18,1063994,0
2017-05-19,7.27,7.37,7.27,7.35,691800,0
2017-05-22,7.34,7.34,7.28,7.3,757829,0
2017-05-23,7.32,7.3487,7.29,7.3,846392,0
2017-05-24,7.31,7.34,7.29,7.3,601787,0
2017-05-25,7.29,7.32,7.28,7.29,806161,0
2017-05-26,7.26,7.29,7.25,7.28,509729,0
2017-05-30,7.29,7.34,7.27,7.28,460754,0
2017-05-31,7.24,7.24,7.15,7.16,835889,0
2017-06-01,7.28,7.31,7.246,7.3,1676859,0
2017-06-02,7.45,7.59,7.45,7.58,3244420,0
2017-06-05,7.47,7.48,7.39,7.42,5573213,0
2017-06-06,7.51,7.55,7.48,7.54,15009446,0
2017-06-07,7.62,7.74,7.62,7.7,9983028,0
2017-06-08,7.71,7.89,7.71,7.82,6242814,0
2017-06-09,7.78,7.83,7.77,7.82,4895376,0
2017-06-12,7.75,7.8,7.73,7.79,1947773,0
2017-06-13,7.88,7.92,7.83,7.88,2301098,0
2017-06-14,7.825,7.85,7.75,7.78,2290851,0
2017-06-15,7.64,7.665,7.6,7.65,1363893,0
2017-06-16,7.65,7.7,7.65,7.69,1042840,0
2017-06-19,7.695,7.71,7.635,7.69,1161498,0
2017-06-20,7.67,7.705,7.65,7.69,2203051,0
2017-06-21,7.58,7.65,7.56,7.6,2210922,0
2017-06-22,7.68,7.77,7.68,7.73,7000459,0
2017-06-23,7.72,7.75,7.7,7.71,2014818,0
2017-06-26,7.65,7.665,7.58,7.62,1383532,0
2017-06-27,7.6,7.68,7.6,7.65,3766938,0
2017-06-28,7.73,7.91,7.73,7.86,3021700,0
2017-06-29,7.86,7.87,7.75,7.82,2283742,0
2017-06-30,7.9,7.92,7.845,7.86,1665599,0
2017-07-03,7.9,7.93,7.88,7.9,1211609,0
2017-07-05,7.93,7.94,7.86,7.91,1377969,0
2017-07-06,7.855,7.93,7.85,7.86,2805523,0
2017-07-07,7.72,7.81,7.7,7.76,2039170,0
2017-07-10,7.73,7.75,7.69,7.7,1112997,0
2017-07-11,7.72,7.72,7.66,7.69,683905,0
2017-07-12,7.69,7.72,7.66,7.68,849336,0
2017-07-13,7.63,7.66,7.6,7.65,573741,0
2017-07-14,7.67,7.67,7.59,7.6,620638,0
2017-07-17,7.6,7.62,7.58,7.59,959080,0
2017-07-18,7.6,7.63,7.58,7.62,815960,0
2017-07-19,7.64,7.67,7.64,7.66,749595,0
2017-07-20,7.62,7.645,7.59,7.61,516471,0
2017-07-21,7.6,7.61,7.55,7.56,791940,0
2017-07-24,7.55,7.62,7.55,7.6,611060,0
2017-07-25,7.61,7.64,7.59,7.62,714919,0
2017-07-26,7.63,7.65,7.59,7.59,719444,0
2017-07-27,7.62,7.62,7.56,7.59,633476,0
2017-07-28,7.59,7.6,7.55,7.59,499113,0
2017-07-31,7.74,7.98,7.725,7.96,1353490,0
2017-08-01,7.89,7.92,7.88,7.89,1083173,0
2017-08-02,7.84,7.84,7.79,7.83,461334,0
2017-08-03,7.79,7.8,7.75,7.79,545703,0
2017-08-04,7.78,7.81,7.77,7.79,610898,0
2017-08-07,7.77,7.81,7.73,7.8,2701503,0
2017-08-08,7.76,7.77,7.7133,7.73,837932,0
2017-08-09,7.7,7.7,7.635,7.67,723092,0
2017-08-10,7.6,7.6,7.45,7.47,1601558,0
2017-08-11,7.5,7.5,7.44,7.49,1012690,0
2017-08-14,7.57,7.605,7.55,7.57,1118577,0
2017-08-15,7.58,7.61,7.57,7.58,687150,0
2017-08-16,7.58,7.61,7.56,7.56,1578977,0
2017-08-17,7.55,7.56,7.47,7.48,1103553,0
2017-08-18,7.49,7.57,7.48,7.55,722737,0
2017-08-21,7.47,7.49,7.44,7.49,730855,0
2017-08-22,7.46,7.49,7.45,7.47,588519,0
2017-08-23,7.46,7.47,7.42,7.44,592560,0
2017-08-24,7.45,7.48,7.42,7.42,598920,0
2017-08-25,7.51,7.51,7.42,7.46,1174549,0
2017-08-28,7.47,7.47,7.38,7.39,760977,0
2017-08-29,7.38,7.43,7.38,7.42,710959,0
2017-08-30,7.4,7.4,7.35,7.38,442751,0
2017-08-31,7.48,7.52,7.46,7.48,728012,0
2017-09-01,7.5,7.53,7.48,7.51,622868,0
2017-09-05,7.46,7.48,7.38,7.4,1294873,0
2017-09-06,7.41,7.46,7.41,7.44,748973,0
2017-09-07,7.41,7.425,7.33,7.35,1058916,0
2017-09-08,7.41,7.46,7.4,7.44,879493,0
2017-09-11,7.43,7.51,7.43,7.48,864118,0
2017-09-12,7.52,7.58,7.5,7.55,768406,0
2017-09-13,7.58,7.7003,7.58,7.67,5216999,0
2017-09-14,7.57,7.57,7.52,7.53,1389463,0
2017-09-15,7.54,7.61,7.54,7.57,762253,0
2017-09-18,7.62,7.64,7.6,7.62,785877,0
2017-09-19,7.68,7.76,7.68,7.73,882689,0
2017-09-20,7.72,7.74,7.67,7.74,832679,0
2017-09-21,7.71,7.77,7.69,7.75,767707,0
2017-09-22,7.74,7.79,7.74,7.79,466862,0
2017-09-25,7.76,7.76,7.68,7.7,770918,0
2017-09-26,7.73,7.82,7.73,7.77,968713,0
2017-09-27,7.84,7.85,7.7816,7.83,509566,0
2017-09-28,7.71,7.72,7.67,7.69,726898,0
2017-09-29,7.72,7.74,7.68,7.71,703510,0
2017-10-02,7.67,7.72,7.64,7.7,685465,0
2017-10-03,7.68,7.73,7.66,7.71,933570,0
2017-10-04,7.71,7.71,7.665,7.68,693161,0
2017-10-05,7.71,7.73,7.66,7.72,525906,0
2017-10-06,7.75,7.77,7.73,7.73,731777,0
2017-10-09,7.765,7.769,7.73,7.75,351383,0
2017-10-10,7.76,7.78,7.7221,7.77,732907,0
2017-10-11,7.78,7.8,7.74,7.77,569658,0
2017-10-12,7.73,7.75,7.7,7.72,508123,0
2017-10-13,7.78,7.8499,7.77,7.82,474859,0
2017-10-16,7.88,7.97,7.88,7.94,993964,0
2017-10-17,7.87,7.88,7.8,7.82,1562272,0
2017-10-18,7.83,7.89,7.82,7.87,804466,0
2017-10-19,7.81,7.88,7.81,7.87,599374,0
2017-10-20,7.82,7.9,7.8,7.87,1566153,0
2017-10-23,7.86,7.88,7.81,7.81,789020,0
2017-10-24,7.87,7.96,7.87,7.92,992027,0
2017-10-25,7.97,8,7.9122,7.96,1307416,0
2017-10-26,8.01,8.07,8.0015,8.03,974406,0
2017-10-27,8.13,8.17,8.1,8.13,752918,0
2017-10-30,8.12,8.14,8.1,8.14,744586,0
2017-10-31,8.08,8.09,8.03,8.06,851594,0
2017-11-01,8.06,8.1,8.04,8.07,1264694,0
2017-11-02,8.02,8.12,8,8.11,902430,0
2017-11-03,8.05,8.1,8.05,8.09,908591,0
2017-11-06,7.97,8,7.95,7.97,1299460,0
2017-11-07,7.98,8,7.94,7.94,728231,0
2017-11-08,7.99,8.04,7.97,8,575114,0
2017-11-09,7.92,7.925,7.8,7.91,1107945,0
2017-11-10,7.83,7.89,7.825,7.83,709554,0
