Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.6424,5.6993,5.6424,5.6568,359250,0
2005-02-28,5.6471,5.8414,5.6047,5.8414,695854,0
2005-03-01,5.8414,5.8791,5.7372,5.7847,414166,0
2005-03-02,5.8174,5.827,5.6759,5.6759,252522,0
2005-03-03,5.6851,5.78,5.6471,5.78,654800,0
2005-03-04,5.8174,5.8414,5.78,5.8366,524291,0
2005-03-07,5.8033,5.851,5.7705,5.7894,578936,0
2005-03-08,5.7894,5.8318,5.7466,5.7705,732941,0
2005-03-09,5.8222,5.8695,5.7986,5.8033,793801,0
2005-03-10,5.8414,5.8414,5.742,5.761,508444,0
2005-03-11,5.7372,5.8318,5.7372,5.7705,446727,0
2005-03-14,5.8033,5.865,5.78,5.8366,416435,0
2005-03-15,5.8744,5.9409,5.8603,5.9267,745682,0
2005-03-16,5.7466,5.9362,5.6759,5.7563,989141,0
2005-03-17,5.7563,5.7986,5.6519,5.7659,573275,0
2005-03-18,5.761,5.7753,5.7185,5.7753,571296,0
2005-03-21,5.7847,5.7941,5.6092,5.7277,661028,0
2005-03-22,5.7277,5.742,5.6141,5.6424,380199,0
2005-03-23,5.6331,5.6424,5.4484,5.4484,591673,0
2005-03-24,5.4578,5.5764,5.4578,5.5477,442761,0
2005-03-28,5.5621,5.5764,5.5194,5.5194,238935,0
2005-03-29,5.5194,5.5764,5.5148,5.5148,362935,0
2005-03-30,5.5859,5.6283,5.5386,5.6047,293285,0
2005-03-31,5.6,5.6,5.42,5.4343,921479,0
2005-04-01,5.4343,5.5289,5.3964,5.4343,585442,0
2005-04-04,5.4059,5.477,5.4059,5.4248,571854,0
2005-04-05,5.439,5.491,5.4343,5.4578,539300,0
2005-04-06,5.477,5.5573,5.4626,5.5101,516937,0
2005-04-07,5.5194,5.5718,5.477,5.5386,300367,0
2005-04-08,5.5386,5.5811,5.491,5.5053,236956,0
2005-04-11,5.5811,5.5951,5.477,5.4865,299234,0
2005-04-12,5.491,5.5242,5.4578,5.4958,244033,0
2005-04-13,5.5337,5.5337,5.4248,5.4343,189112,0
2005-04-14,5.4865,5.4865,5.3635,5.3964,584880,0
2005-04-15,5.42,5.4343,5.3114,5.3114,280268,0
2005-04-18,5.3679,5.4673,5.3114,5.4484,534773,0
2005-04-19,5.4865,5.5053,5.3916,5.4436,505045,0
2005-04-20,5.5053,5.5477,5.3396,5.3679,585728,0
2005-04-21,5.4059,5.4436,5.3161,5.3587,505894,0
2005-04-22,5.387,5.4248,5.2971,5.3254,590541,0
2005-04-25,5.3679,5.439,5.3679,5.4059,515521,0
2005-04-26,5.4578,5.477,5.3587,5.3587,495987,0
2005-04-27,5.4011,5.491,5.3538,5.4484,374538,0
2005-04-28,5.477,5.477,5.3727,5.3727,225060,0
2005-04-29,5.439,5.5573,5.3679,5.5573,507875,0
2005-05-02,5.5194,5.5194,5.4626,5.5053,327256,0
2005-05-03,5.5477,5.5477,5.387,5.4626,484380,0
2005-05-04,5.439,5.5242,5.439,5.5006,421250,0
2005-05-05,5.5386,5.5386,5.42,5.4673,352740,0
2005-05-06,5.5289,5.5337,5.4578,5.5337,255071,0
2005-05-09,5.5621,5.6568,5.4818,5.6568,633572,0
2005-05-10,5.6711,5.6993,5.5811,5.6993,671505,0
2005-05-11,5.7563,5.8222,5.6378,5.7753,880995,0
2005-05-12,5.7941,5.8222,5.6899,5.7941,553172,0
2005-05-13,5.8174,5.8366,5.6568,5.827,471638,0
2005-05-16,5.8318,5.865,5.6711,5.827,355003,0
2005-05-17,5.851,5.8888,5.7515,5.8888,376803,0
2005-05-18,5.8983,5.9409,5.8463,5.9029,389544,0
2005-05-19,5.8983,5.9314,5.851,5.9217,297537,0
2005-05-20,5.9362,6.007,5.865,5.993,458050,0
2005-05-23,5.8983,5.9975,5.865,5.9217,515804,0
2005-05-24,5.9455,5.9836,5.865,5.8983,223930,0
2005-05-25,5.8791,5.8838,5.7231,5.851,618564,0
2005-05-26,5.851,5.9645,5.851,5.9217,241766,0
2005-05-27,5.9217,6.0354,5.9217,5.9975,651124,0
2005-05-31,6.0212,6.059,5.8463,6.059,971590,0
2005-06-01,6.0449,6.2532,6.0261,6.1822,1041795,0
2005-06-02,6.0732,6.4044,6.0732,6.3386,1581379,0
2005-06-03,6.3528,6.3574,6.2672,6.3528,625931,0
2005-06-06,6.3574,6.4708,6.3053,6.395,1064161,0
2005-06-07,6.395,6.4944,6.3574,6.466,645460,0
2005-06-08,6.5048,6.5231,6.4333,6.5089,916097,0
2005-06-09,6.4944,6.8402,6.466,6.8023,1126728,0
2005-06-10,6.8167,6.9393,6.7358,6.9393,1004996,0
2005-06-13,6.8919,6.9678,6.7457,6.784,740019,0
2005-06-14,6.8255,6.9162,6.6834,6.8121,616299,0
2005-06-15,6.8167,6.9393,6.6745,6.8207,849010,0
2005-06-16,6.5706,6.7129,6.561,6.6936,472204,0
2005-06-17,6.7791,6.784,6.5328,6.6834,720199,0
2005-06-20,6.5937,6.708,6.5937,6.6697,615170,0
2005-06-21,6.3763,6.6039,6.3242,6.5089,856935,0
2005-06-22,6.5231,6.7129,6.5231,6.6457,646308,0
2005-06-23,6.6369,6.6369,6.4239,6.4239,478437,0
2005-06-24,6.5706,6.7593,6.5328,6.6745,779646,0
2005-06-27,6.7129,6.7129,6.5328,6.5512,291588,0
2005-06-28,6.5464,6.6745,6.5418,6.6177,212892,0
2005-06-29,6.7129,6.7129,6.5231,6.6602,322445,0
2005-06-30,6.6416,6.6553,6.4944,6.561,603842,0
2005-07-01,6.5793,6.6039,6.5328,6.6039,190526,0
2005-07-05,6.5985,6.708,6.5328,6.7031,311970,0
2005-07-06,6.7129,6.7457,6.589,6.6369,254219,0
2005-07-07,6.5561,6.5937,6.5231,6.5659,284233,0
2005-07-08,6.5754,6.8255,6.5754,6.8167,330943,0
2005-07-11,6.8588,6.9255,6.731,6.7505,463707,0
2005-07-12,6.499,6.665,6.4944,6.561,556285,0
2005-07-13,6.5706,6.731,6.5561,6.6457,330943,0
2005-07-14,6.6457,6.7031,6.589,6.589,266390,0
2005-07-15,6.5464,6.6834,6.5231,6.6416,316790,0
2005-07-18,6.6416,6.6602,6.4567,6.4754,354723,0
2005-07-19,6.4944,6.6505,6.3101,6.5659,581485,0
2005-07-20,6.561,6.6888,6.5328,6.6888,406815,0
2005-07-21,6.6936,6.8638,6.5842,6.589,274038,0
2005-07-22,6.5706,6.6936,6.5328,6.6177,258470,0
2005-07-25,6.6177,6.7169,6.6177,6.6272,160516,0
2005-07-26,6.6225,6.7129,6.6039,6.6321,289890,0
2005-07-27,6.6272,6.784,6.6177,6.784,297537,0
2005-07-28,6.7881,6.8919,6.7593,6.8832,186559,0
2005-07-29,6.9111,7.048,6.8545,6.8545,336326,0
2005-08-01,6.8688,7.0248,6.8545,6.8919,461161,0
2005-08-02,6.9111,7.0248,6.873,6.9961,209775,0
2005-08-03,6.9824,6.9824,6.835,6.8402,193922,0
2005-08-04,6.731,6.8121,6.7169,6.7457,265544,0
2005-08-05,6.731,6.784,6.6321,6.7408,240347,0
2005-08-08,6.7169,6.7457,6.6321,6.6602,212892,0
2005-08-09,6.6745,6.7031,6.5706,6.5842,269507,0
2005-08-10,6.6936,6.7031,6.4851,6.5375,246576,0
2005-08-11,6.5328,6.6321,6.395,6.5937,306027,0
2005-08-12,6.589,6.6272,6.4287,6.6272,274038,0
2005-08-15,6.6272,6.7129,6.5328,6.6834,317072,0
2005-08-16,6.6834,6.6936,6.5328,6.5328,460030,0
2005-08-17,6.5328,6.6177,6.4803,6.5048,469372,0
2005-08-18,6.4944,6.6936,6.466,6.6745,311123,0
2005-08-19,6.6936,6.8688,6.6745,6.8638,270359,0
2005-08-22,6.9539,6.9539,6.6834,6.731,477871,0
2005-08-23,6.7457,6.8023,6.6602,6.7457,290455,0
2005-08-24,6.7457,6.7929,6.6792,6.7169,377647,0
2005-08-25,6.7744,6.784,6.6984,6.784,197884,0
2005-08-26,6.7977,6.7977,6.499,6.731,429457,0
2005-08-29,6.7593,6.8402,6.665,6.8306,167309,0
2005-08-30,6.8207,6.8919,6.8207,6.8883,282528,0
2005-08-31,6.8688,7.0627,6.8255,7.0627,577518,0
2005-09-01,7.0627,7.1296,6.9678,6.9875,576955,0
2005-09-02,6.9539,6.9824,6.9342,6.9729,156551,0
2005-09-06,7.0306,7.1199,7.0052,7.0671,680564,0
2005-09-07,7.0627,7.2237,7.0306,7.2237,533075,0
2005-09-08,7.2094,7.2479,7.1005,7.172,235820,0
2005-09-09,7.2237,7.517,7.2054,7.3002,1651871,0
2005-09-12,7.4038,7.4131,7.2427,7.2653,994520,0
2005-09-13,7.3559,7.3559,7.2054,7.2427,901659,0
2005-09-14,7.3002,7.3002,7.1147,7.1296,973853,0
2005-09-15,7.1296,7.2427,7.0197,7.105,815605,0
2005-09-16,7.1754,7.4509,7.0103,7.3837,947700,0
2005-09-19,7.38,7.3993,7.143,7.2054,382853,0
2005-09-20,7.2139,7.3993,7.0723,7.0871,467515,0
2005-09-21,7.0871,7.2054,7.0723,7.143,440823,0
2005-09-22,7.1199,7.3078,7.0871,7.2336,469133,0
2005-09-23,7.2185,7.2903,7.172,7.2708,394717,0
2005-09-26,7.3374,7.3605,7.2185,7.2479,988682,0
2005-09-27,7.2381,7.3078,7.1754,7.2903,403887,0
2005-09-28,7.2708,7.3374,7.2427,7.2616,420600,0
2005-09-29,7.3041,7.38,7.2381,7.38,254250,0
2005-09-30,7.3429,7.4224,7.257,7.4224,457814,0
2005-10-03,7.485,7.4936,7.3231,7.3938,532219,0
2005-10-04,7.4038,7.4131,7.2708,7.2903,301162,0
2005-10-05,7.257,7.3892,7.1199,7.1199,514702,0
2005-10-06,7.1199,7.2139,6.9255,7.0773,348343,0
2005-10-07,7.0819,7.2336,7.048,7.1853,247236,0
2005-10-10,7.143,7.2185,7.1094,7.172,334056,0
2005-10-11,7.2139,7.2653,7.0871,7.1005,406041,0
2005-10-12,7.0953,7.1579,7.0154,7.0627,258834,0
2005-10-13,7.048,7.1199,6.9961,7.0819,465896,0
2005-10-14,7.1527,7.1853,7.0342,7.1853,270694,0
2005-10-17,7.1853,7.4936,7.1527,7.2427,595044,0
2005-10-18,7.3078,7.3605,7.172,7.2336,284179,0
2005-10-19,7.1951,7.3078,7.0871,7.257,868705,0
2005-10-20,7.2336,7.3078,7.0446,7.1199,549210,0
2005-10-21,7.134,7.1675,6.9917,7.0052,409004,0
2005-10-24,7.0627,7.2708,7.0306,7.2708,588301,0
2005-10-25,7.2653,7.2708,7.1147,7.2054,303052,0
2005-10-26,7.1579,7.2799,7.1296,7.2054,225128,0
2005-10-27,7.2282,7.2708,7.1199,7.137,259909,0
2005-10-28,7.1951,7.2653,7.134,7.2237,275547,0
2005-10-31,7.2336,7.427,7.1853,7.4038,662177,0
2005-11-01,7.3559,7.3752,7.0915,7.2708,642765,0
2005-11-02,7.3559,7.5311,7.3374,7.4936,604752,0
2005-11-03,7.465,7.4983,7.3706,7.427,277434,0
2005-11-04,7.4177,7.427,7.3231,7.4177,200588,0
2005-11-07,7.4509,7.7209,7.4038,7.6506,555142,0
2005-11-08,7.6594,7.6979,7.4316,7.5595,356430,0
2005-11-09,7.5595,7.6674,7.5311,7.5829,150719,0
2005-11-10,7.6788,7.6931,7.5311,7.6115,315454,0
2005-11-11,7.6028,7.6354,7.5085,7.5829,166080,0
2005-11-14,7.5507,7.6297,7.4794,7.5642,220008,0
2005-11-15,7.6028,7.6402,7.3706,7.4086,359396,0
2005-11-16,7.4131,7.4509,7.3078,7.427,247236,0
2005-11-17,7.4177,7.427,7.3041,7.3429,360477,0
2005-11-18,7.427,7.427,7.2517,7.4038,442981,0
2005-11-21,7.3993,7.5085,7.3041,7.4794,295495,0
2005-11-22,7.4983,7.5554,7.4224,7.5358,416830,0
2005-11-23,7.5358,7.5358,7.3078,7.3131,415475,0
2005-11-25,7.3231,7.3993,7.3185,7.3467,128603,0
2005-11-28,7.3467,7.3938,7.1754,7.2282,396611,0
2005-11-29,7.2708,7.2708,6.906,7.0532,866552,0
2005-11-30,7.0103,7.048,6.9162,6.9875,568891,0
2005-12-01,6.9917,7.1853,6.9917,7.0052,668109,0
2005-12-02,7.048,7.048,7.0013,7.0342,402269,0
2005-12-05,6.9824,7.0342,6.9729,6.9729,308712,0
2005-12-06,7.0306,7.0306,6.9539,6.9539,342414,0
2005-12-07,6.9729,6.9961,6.8638,6.9162,535728,0
2005-12-08,6.9162,7.0306,6.8782,6.9342,568621,0
2005-12-09,6.9917,7.048,6.8782,7.048,662449,0
2005-12-12,7.0871,7.0953,6.8919,6.8969,1483967,0
2005-12-13,6.9342,7.1005,6.9342,7.0627,321383,0
2005-12-14,7.1199,7.1675,7.0394,7.143,1472651,0
2005-12-15,7.2139,7.485,7.172,7.3078,1044763,0
2005-12-16,7.2903,7.2903,7.1243,7.1853,1204105,0
2005-12-19,7.1579,7.1579,6.6553,6.9824,726887,0
2005-12-20,6.9824,6.9917,6.8255,6.8495,461854,0
2005-12-21,6.8545,6.93,6.8495,6.8545,889462,0
2005-12-22,6.9162,6.9342,6.8638,6.8919,424373,0
2005-12-23,6.8969,6.8969,6.7977,6.8588,341875,0
2005-12-27,6.8588,6.8782,6.7408,6.7881,534919,0
2005-12-28,6.7929,6.8207,6.6984,6.7408,607985,0
2005-12-29,6.807,6.807,6.6745,6.6984,418440,0
2005-12-30,6.6936,6.7408,6.6745,6.7408,391211,0
2006-01-03,6.7129,6.7408,6.6505,6.6936,595579,0
2006-01-04,6.708,6.731,6.6697,6.708,464276,0
2006-01-05,6.708,6.7546,6.6888,6.708,278246,0
2006-01-06,6.7129,6.7263,6.6602,6.708,737401,0
2006-01-09,6.6369,6.7129,6.5937,6.613,613380,0
2006-01-10,6.5754,6.6745,6.5754,6.6321,538158,0
2006-01-11,6.6321,6.6697,6.5793,6.6369,683204,0
2006-01-12,6.6369,6.6505,6.3622,6.5464,856571,0
2006-01-13,6.731,6.731,6.5464,6.6745,1217053,0
2006-01-17,6.6553,6.6697,6.5375,6.5512,490428,0
2006-01-18,6.4898,6.5842,6.4898,6.5659,342143,0
2006-01-19,6.5512,6.5842,6.5328,6.5659,277703,0
2006-01-20,6.5659,6.5659,6.4898,6.4944,274196,0
2006-01-23,6.4944,6.5937,6.4898,6.5375,424643,0
2006-01-24,6.5561,6.613,6.528,6.5937,440282,0
2006-01-25,6.5937,6.6457,6.561,6.6039,265838,0
2006-01-26,6.6416,6.7689,6.6225,6.7505,541389,0
2006-01-27,6.784,6.807,6.7216,6.7744,315721,0
2006-01-30,6.807,6.8121,6.6834,6.7031,272581,0
2006-01-31,6.7689,6.8306,6.7216,6.7408,496090,0
2006-02-01,6.7744,6.8782,6.7744,6.8638,500404,0
2006-02-02,6.8782,6.8919,6.7546,6.784,460508,0
2006-02-03,6.7929,6.873,6.7689,6.8167,220544,0
2006-02-06,6.8255,6.8452,6.7129,6.8023,253709,0
2006-02-07,6.7593,6.7744,6.6745,6.6745,387705,0
2006-02-08,6.6888,6.7929,6.6416,6.7881,388518,0
2006-02-09,6.7881,6.906,6.765,6.8638,414671,0
2006-02-10,6.8452,6.8969,6.7744,6.873,335673,0
2006-02-13,6.9255,7.0306,6.7791,7.0103,1056896,0
2006-02-14,7.0197,7.1005,6.9729,7.0248,508770,0
2006-02-15,7.0248,7.048,6.9772,7.0342,443248,0
2006-02-16,7.0342,7.0584,6.9961,7.048,334592,0
2006-02-17,7.0103,7.0103,6.9162,6.93,540042,0
2006-02-21,6.9678,7.0197,6.873,6.9539,334864,0
2006-02-22,6.9626,7.0871,6.9626,7.0446,492588,0
2006-02-23,7.0532,7.0627,6.9917,7.0052,238881,0
2006-02-24,7.0052,7.0342,6.9342,7.0342,302508,0
2006-02-27,7.0446,7.0671,6.9729,6.9824,206527,0
2006-02-28,6.9772,7.0154,6.8969,6.9018,214077,0
2006-03-01,6.9018,6.9875,6.9018,6.9678,180373,0
2006-03-02,6.9824,7.0013,6.8969,6.959,201674,0
2006-03-03,6.9443,6.9961,6.9162,6.9443,190621,0
2006-03-06,6.589,6.9824,6.589,6.906,195472,0
2006-03-07,6.8688,6.93,6.8638,6.8638,1033711,0
2006-03-08,6.873,7.0723,6.8452,7.0671,294960,0
2006-03-09,7.0671,7.1005,7.0306,7.0394,506072,0
2006-03-10,7.0342,7.1005,7.0103,7.0871,372343,0
2006-03-13,7.1005,7.134,7.0671,7.1243,369909,0
2006-03-14,7.134,7.1482,7.0871,7.134,340254,0
2006-03-15,7.143,7.1527,7.1005,7.1527,438400,0
2006-03-16,7.0446,7.0671,7.0013,7.0532,589108,0
2006-03-17,7.1199,7.134,7.0627,7.1005,1297393,0
2006-03-20,7.1005,7.1199,7.0532,7.0871,339445,0
2006-03-21,7.0773,7.0915,6.8545,6.9111,586682,0
2006-03-22,6.906,7.0342,6.906,6.9824,426261,0
2006-03-23,6.9824,7.0154,6.959,7.0154,194933,0
2006-03-24,7.0197,7.048,6.9824,7.0446,261263,0
2006-03-27,7.0103,7.0342,6.9678,7.0154,161229,0
2006-03-28,7.0154,7.0627,6.959,7.0342,477756,0
2006-03-29,7.0446,7.105,7.0154,7.1005,297387,0
2006-03-30,7.1243,7.134,7.0052,7.0394,457002,0
2006-03-31,7.0773,7.0819,7.0197,7.0671,230520,0
2006-04-03,7.048,7.0819,7.0103,7.048,345917,0
2006-04-04,7.048,7.0671,7.0197,7.0342,223508,0
2006-04-05,7.0103,7.048,6.9729,7.0013,349692,0
2006-04-06,7.0052,7.0197,6.9678,7.0013,214888,0
2006-04-07,6.9824,7.0394,6.9729,7.0013,352393,0
2006-04-10,7.0306,7.0394,6.9111,6.9162,308171,0
2006-04-11,6.9111,6.9539,6.7977,6.8255,654626,0
2006-04-12,6.8402,6.8588,6.8121,6.8167,311677,0
2006-04-13,6.807,6.8255,6.7929,6.8023,229984,0
2006-04-17,6.7881,6.7977,6.7505,6.7744,272310,0
2006-04-18,6.784,6.7881,6.708,6.7791,708285,0
2006-04-19,6.7744,6.7881,6.731,6.7546,438400,0
2006-04-20,6.7358,6.7689,6.708,6.7505,612028,0
2006-04-21,6.7593,6.7744,6.731,6.765,313294,0
2006-04-24,6.7408,6.7744,6.7129,6.7408,538695,0
2006-04-25,6.7505,6.7689,6.6984,6.7129,303582,0
2006-04-26,6.7129,6.7593,6.7031,6.708,287407,0
2006-04-27,6.6888,6.7263,6.5842,6.665,468053,0
2006-04-28,6.5512,6.7263,6.5512,6.6745,597200,0
2006-05-01,6.6745,6.7129,6.6416,6.6505,449181,0
2006-05-02,6.6416,6.6888,6.6416,6.6553,665414,0
2006-05-03,6.6553,6.6888,6.6416,6.6697,515776,0
2006-05-04,6.6505,6.7169,6.6225,6.7169,554870,0
2006-05-05,6.731,6.8638,6.6888,6.7791,630630,0
2006-05-08,6.7505,6.8782,6.7358,6.7744,306285,0
2006-05-09,6.7744,6.807,6.731,6.7358,343489,0
2006-05-10,6.7216,6.8167,6.6984,6.7216,348074,0
2006-05-11,6.7169,6.731,6.6321,6.6553,731200,0
2006-05-12,6.6225,6.6602,6.5231,6.5754,660558,0
2006-05-15,6.528,6.5561,6.3242,6.4708,1107579,0
2006-05-16,6.4708,6.4898,6.4381,6.4426,368562,0
2006-05-17,6.4145,6.4754,6.367,6.3997,462392,0
2006-05-18,6.466,6.4803,6.343,6.3479,489085,0
2006-05-19,6.3386,6.3574,6.2628,6.3194,800490,0
2006-05-22,6.3053,6.343,6.2579,6.2768,906182,0
2006-05-23,6.3101,6.3242,6.1253,6.1253,1000008,0
2006-05-24,6.1208,6.2248,6.059,6.1964,824219,0
2006-05-25,6.3005,6.3622,6.2437,6.3149,612301,0
2006-05-26,6.3479,6.3857,6.3053,6.3763,328662,0
2006-05-30,6.2672,6.3386,6.1395,6.1492,629282,0
2006-05-31,6.1443,6.2579,6.1253,6.2295,508770,0
2006-06-01,6.2437,6.2958,6.2107,6.2719,732281,0
2006-06-02,6.2958,6.4097,6.2816,6.395,750075,0
2006-06-05,6.381,6.381,5.9551,6.092,1409013,0
2006-06-06,6.092,6.1111,5.9741,6.0116,866816,0
2006-06-07,6.0261,6.1395,5.9692,6.0116,607718,0
2006-06-08,6.007,6.2579,5.9883,6.2248,1145600,0
2006-06-09,6.343,6.4851,6.2863,6.329,1182538,0
2006-06-12,6.367,6.4426,6.329,6.3574,962535,0
2006-06-13,6.4145,6.4333,6.1964,6.1964,842284,0
2006-06-14,6.1916,6.2248,6.0873,6.1679,937189,0
2006-06-15,6.2672,6.381,6.1916,6.3005,805882,0
2006-06-16,6.1916,6.239,6.1253,6.1773,1588039,0
2006-06-19,6.2107,6.2107,6.0449,6.1253,655437,0
2006-06-20,6.1208,6.1634,6.0732,6.078,433273,0
2006-06-21,6.0545,6.1253,6.0402,6.0545,331081,0
2006-06-22,6.0212,6.1443,5.9692,6.1443,539233,0
2006-06-23,6.1063,6.1063,5.9741,5.993,683478,0
2006-06-26,6.0402,6.2295,6.0212,6.2295,677543,0
2006-06-27,6.1916,6.1916,6.0212,6.031,579407,0
2006-06-28,5.8174,5.917,5.6331,5.9029,4381539,0
2006-06-29,5.9362,6.059,5.9267,6.0402,1885698,0
2006-06-30,6.1016,6.1016,5.9692,6.0261,2030751,0
2006-07-03,6.031,6.187,6.0261,6.1587,580484,0
2006-07-05,6.0449,6.078,6.0261,6.0732,1156118,0
2006-07-06,6.0639,6.3479,6.0212,6.1726,2145070,0
2006-07-07,6.1726,6.2012,6.0449,6.0827,643306,0
2006-07-10,6.0732,6.078,6.007,6.0261,551634,0
2006-07-11,6.0261,6.078,5.9692,6.0449,649238,0
2006-07-12,6.0402,6.0686,5.9551,5.9551,374499,0
2006-07-13,5.9362,5.9409,5.8603,5.9029,875173,0
2006-07-14,5.8791,5.9217,5.8033,5.9029,1028315,0
2006-07-17,5.9314,5.9692,5.8695,5.9217,568621,0
2006-07-18,6.0116,6.0116,5.7705,5.8744,1434901,0
2006-07-19,5.9217,6.1063,5.9217,6.0639,723379,0
2006-07-20,6.059,6.1395,5.9409,5.9551,670268,0
2006-07-21,5.9362,6.0165,5.8603,5.9692,806421,0
2006-07-24,6.0212,6.0639,5.9692,6.0402,425993,0
2006-07-25,6.0449,6.1016,5.9836,6.0873,445134,0
2006-07-26,6.0873,6.0873,5.9789,6.0402,429498,0
2006-07-27,6.0686,6.0827,5.9551,6.0212,926670,0
2006-07-28,6.0354,6.0496,5.9645,6.007,489619,0
2006-07-31,5.9692,6.0261,5.9599,6.007,722843,0
2006-08-01,5.9692,6.0402,5.9645,5.9883,360205,0
2006-08-02,6.0116,6.0402,5.9645,6.007,547857,0
2006-08-03,6.007,6.0827,5.9551,6.059,391485,0
2006-08-04,6.1111,6.1208,5.9502,6.0116,357783,0
2006-08-07,5.9883,6.0261,5.9455,5.9599,324350,0
2006-08-08,6.0165,6.031,5.9362,5.9362,372612,0
2006-08-09,5.9883,5.9975,5.8838,5.8983,295769,0
2006-08-10,5.8222,6.0496,5.8174,6.0496,514965,0
2006-08-11,6.0261,6.0732,5.9599,6.0732,558914,0
2006-08-14,6.0968,6.135,5.9362,5.9551,413318,0
2006-08-15,6.0212,6.0402,5.9455,5.9975,319495,0
2006-08-16,6.007,6.0212,5.9362,5.9362,383393,0
2006-08-17,5.9362,6.0022,5.8983,5.9362,387975,0
2006-08-18,5.9883,6.0354,5.917,5.9362,671887,0
2006-08-21,5.9362,6.092,5.9217,6.078,665414,0
2006-08-22,6.0827,6.2107,6.078,6.1253,855765,0
2006-08-23,6.1822,6.2107,6.1111,6.1539,351578,0
2006-08-24,6.1822,6.2579,6.1773,6.2107,542737,0
2006-08-25,6.2107,6.3053,6.1773,6.2248,684289,0
2006-08-28,6.2248,6.3149,6.2248,6.2958,603940,0
2006-08-29,6.3053,6.3386,6.2719,6.329,670268,0
2006-08-30,6.329,6.3763,6.3194,6.343,607718,0
2006-08-31,6.3715,6.4097,6.3242,6.4044,772723,0
2006-09-01,6.3905,6.4145,6.3622,6.3763,519824,0
2006-09-05,6.3997,6.4754,6.381,6.4426,587224,0
2006-09-06,6.4333,6.452,6.3622,6.4381,520900,0
2006-09-07,6.4567,6.466,6.3622,6.4145,754116,0
2006-09-08,6.4381,6.499,6.4239,6.466,861424,0
2006-09-11,6.4851,6.5464,6.4381,6.5231,1191704,0
2006-09-12,6.528,6.6745,6.528,6.6089,1221900,0
2006-09-13,6.6745,6.6792,6.5985,6.6321,672963,0
2006-09-14,6.6321,6.6457,6.6089,6.6369,472908,0
2006-09-15,6.6505,6.8306,6.6416,6.8306,1892440,0
2006-09-18,6.8402,6.8402,6.5512,6.5659,910021,0
2006-09-19,6.5561,6.5985,6.4472,6.5706,894612,0
2006-09-20,6.589,6.665,6.5418,6.6505,585455,0
2006-09-21,6.6225,6.6416,6.5136,6.5418,365134,0
2006-09-22,6.4851,6.5184,6.367,6.5136,1302889,0
2006-09-25,6.4239,6.4472,6.3715,6.4472,1384289,0
2006-09-26,6.4472,6.4472,6.2532,6.2719,1039438,0
2006-09-27,6.2719,6.343,6.2532,6.329,496090,0
2006-09-28,6.3386,6.3386,6.2816,6.3149,405705,0
2006-09-29,6.367,6.3715,6.2958,6.3149,768538,0
2006-10-02,6.3149,6.3479,6.206,6.2579,551820,0
2006-10-03,6.2437,6.3101,6.1539,6.2486,613184,0
2006-10-04,6.22,6.3479,6.2107,6.3386,526394,0
2006-10-05,6.3386,6.5048,6.3149,6.4613,566197,0
2006-10-06,6.4239,6.4333,6.367,6.3763,343829,0
2006-10-09,6.3528,6.3528,6.2719,6.2911,515353,0
2006-10-10,6.3194,6.329,6.2437,6.2958,347162,0
2006-10-11,6.2719,6.2958,6.2107,6.2628,339974,0
2006-10-12,6.2911,6.329,6.2437,6.3194,539746,0
2006-10-13,6.3242,6.367,6.3005,6.3528,470161,0
2006-10-16,6.3242,6.381,6.3101,6.3242,311727,0
2006-10-17,6.3149,6.3242,6.2719,6.3149,258063,0
2006-10-18,6.3528,6.3857,6.3338,6.381,338690,0
2006-10-19,6.3905,6.4613,6.367,6.452,590330,0
2006-10-20,6.4803,6.4944,6.395,6.4851,531272,0
2006-10-23,6.4472,6.528,6.4239,6.4472,310190,0
2006-10-24,6.4287,6.4472,6.343,6.4239,461691,0
2006-10-25,6.4472,6.5561,6.4426,6.5089,343829,0
2006-10-26,6.5561,6.5793,6.4754,6.5659,329703,0
2006-10-27,6.5706,6.5985,6.4708,6.4898,323024,0
2006-10-30,6.4708,6.5985,6.4708,6.5985,269877,0
2006-10-31,6.6888,6.6888,6.6225,6.6745,917467,0
2006-11-01,6.6936,6.7358,6.6457,6.6553,740805,0
2006-11-02,6.6457,6.708,6.6457,6.6697,537944,0
2006-11-03,6.6984,6.7216,6.6457,6.7216,533069,0
2006-11-06,6.7546,6.7546,6.6984,6.7457,365134,0
2006-11-07,6.7408,6.7977,6.665,6.6792,398777,0
2006-11-08,6.6792,6.8495,6.6792,6.8402,570304,0
2006-11-09,6.7546,6.7744,6.6792,6.7546,437291,0
2006-11-10,6.8495,6.8495,6.6602,6.6888,422658,0
2006-11-13,6.708,6.7881,6.6792,6.708,665825,0
2006-11-14,6.6888,6.7263,6.6225,6.6888,473241,0
2006-11-15,6.7881,6.8023,6.6321,6.6984,368732,0
2006-11-16,6.7358,6.7929,6.7358,6.7546,420087,0
2006-11-17,6.7546,6.8255,6.7169,6.7744,411869,0
2006-11-20,6.7546,6.7881,6.665,6.784,645791,0
2006-11-21,6.784,6.8121,6.7593,6.7977,451932,0
2006-11-22,6.8306,6.835,6.7977,6.8207,348450,0
2006-11-24,6.8167,6.8545,6.8121,6.835,166136,0
2006-11-27,6.835,6.8402,6.7169,6.7744,622682,0
2006-11-28,6.7689,6.873,6.7689,6.8638,1384289,0
2006-11-29,6.8919,6.9539,6.8452,6.8688,693042,0
2006-11-30,6.8883,7.0052,6.873,6.9539,823744,0
2006-12-01,6.9626,7.0103,6.873,6.8919,406734,0
2006-12-04,6.8883,7.0052,6.8638,6.9917,453721,0
2006-12-05,6.9917,7.0671,6.93,7.0306,493527,0
2006-12-06,7.0103,7.0773,6.9961,7.0723,462966,0
2006-12-07,7.0671,7.1906,7.0627,7.1482,755437,0
2006-12-08,7.1094,7.1853,7.0871,7.1482,801406,0
2006-12-11,7.1802,7.1802,7.0306,7.1482,2136645,0
2006-12-12,7.137,7.137,7.0446,7.0871,802171,0
2006-12-13,7.1199,7.1199,7.0394,7.0584,547445,0
2006-12-14,7.0915,7.1631,7.0773,7.1199,489676,0
2006-12-15,6.9917,7.0103,6.8919,6.9205,783431,0
2006-12-18,6.9111,6.9487,6.7505,6.8402,698950,0
2006-12-19,6.8121,6.8638,6.731,6.8167,728987,0
2006-12-20,6.7505,6.807,6.7505,6.7744,602397,0
2006-12-21,6.7929,6.8167,6.6553,6.6984,533841,0
2006-12-22,6.7031,6.708,6.6225,6.6457,476579,0
2006-12-26,6.6457,6.7358,6.6225,6.7129,499426,0
2006-12-27,6.765,6.9255,6.7169,6.8545,1099779,0
2006-12-28,6.93,7.0819,6.9111,7.0446,956757,0
2006-12-29,7.0627,7.105,6.835,6.9111,1039438,0
2007-01-03,6.9539,7.0103,6.8638,6.9393,592901,0
2007-01-04,6.9539,6.9772,6.835,6.9487,668901,0
2007-01-05,6.8207,6.8883,6.613,6.7689,732583,0
2007-01-08,6.7408,6.8255,6.6553,6.8207,465789,0
2007-01-09,6.8588,6.873,6.7546,6.8688,456297,0
2007-01-10,6.8167,6.9729,6.8023,6.959,797291,0
2007-01-11,6.9729,7.0306,6.906,6.9342,311727,0
2007-01-12,6.9205,6.9875,6.8638,6.8883,269105,0
2007-01-16,6.9111,6.9729,6.8167,6.906,492755,0
2007-01-17,6.873,6.906,6.8167,6.8255,404163,0
2007-01-18,6.8452,6.8452,6.731,6.8167,402369,0
2007-01-19,6.784,6.8545,6.6888,6.8545,429073,0
2007-01-22,6.8545,6.873,6.7744,6.8121,462966,0
2007-01-23,6.7791,6.8969,6.7546,6.8919,637577,0
2007-01-24,6.873,6.9917,6.8545,6.9729,730015,0
2007-01-25,6.9961,6.9961,6.8638,6.9772,748763,0
2007-01-26,6.9961,6.9961,6.8638,6.9111,322252,0
2007-01-29,6.8782,7.0013,6.8782,6.9961,484283,0
2007-01-30,6.959,7.2903,6.93,7.0103,583402,0
2007-01-31,7.0103,7.0871,6.9111,6.9961,575439,0
2007-02-01,7.0306,7.0723,6.9824,7.0671,386447,0
2007-02-02,7.1005,7.105,7.0013,7.048,367443,0
2007-02-05,7.0248,7.0773,6.9539,7.0671,649390,0
2007-02-06,7.0671,7.1296,7.0342,7.1296,466054,0
2007-02-07,7.105,7.1482,7.0248,7.0671,452444,0
2007-02-08,7.048,7.3605,7.048,7.3329,1334471,0
2007-02-09,7.3231,7.3752,7.2427,7.3467,1630535,0
2007-02-12,7.3605,7.3605,7.2094,7.257,1080491,0
2007-02-13,7.2943,7.4509,7.2185,7.4131,807218,0
2007-02-14,7.4038,7.4463,7.2616,7.3892,755445,0
2007-02-15,7.3706,7.4463,7.3231,7.38,479915,0
2007-02-16,7.38,7.3837,7.2139,7.3374,578264,0
2007-02-20,7.3329,7.4131,7.2282,7.3752,305050,0
2007-02-21,7.3231,7.3993,7.3041,7.3651,367443,0
2007-02-22,7.3651,7.3938,7.2653,7.3374,341772,0
2007-02-23,7.3041,7.3505,7.2237,7.3231,305304,0
2007-02-26,7.3938,7.3938,7.2054,7.2479,446599,0
2007-02-27,7.2054,7.3605,6.9961,7.1147,674812,0
2007-02-28,7.137,7.2237,7.0154,7.105,789334,0
2007-03-01,7.0306,7.2653,7.0306,7.0819,677529,0
2007-03-02,7.0723,7.172,7.0013,7.0103,731049,0
2007-03-05,6.93,7.0819,6.9255,7.0394,845824,0
2007-03-06,7.0773,7.1675,6.93,6.9487,925687,0
2007-03-07,6.9539,7.0394,6.9162,6.9961,600606,0
2007-03-08,7.0103,7.143,6.9917,7.1243,716154,0
2007-03-09,7.2003,7.2616,7.1094,7.2054,524345,0
2007-03-12,7.2139,7.3993,7.1906,7.3284,462717,0
2007-03-13,7.3041,7.3284,7.1005,7.172,415465,0
2007-03-14,7.1579,7.2903,7.0103,7.2094,782145,0
2007-03-15,7.1243,7.3938,7.0819,7.3938,1252044,0
2007-03-16,7.3892,7.3993,7.1951,7.2903,843511,0
2007-03-19,7.3002,7.3993,7.1853,7.3231,763139,0
2007-03-20,7.3231,7.3993,7.2185,7.3938,552072,0
2007-03-21,7.3892,7.3938,7.2799,7.3559,694071,0
2007-03-22,7.3651,7.3651,7.1906,7.2185,890249,0
2007-03-23,7.2237,7.2479,7.1296,7.2139,457574,0
2007-03-26,7.2139,7.2427,7.1482,7.1906,553099,0
2007-03-27,7.1906,7.1951,7.143,7.1853,269621,0
2007-03-28,7.1482,7.2003,7.0915,7.1802,307877,0
2007-03-29,7.2616,7.3892,7.2139,7.3374,848392,0
2007-03-30,7.3374,7.3374,7.2237,7.2851,724883,0
2007-04-02,7.2851,7.3374,7.2094,7.3131,468369,0
2007-04-03,7.3284,7.3429,7.2653,7.2943,612415,0
2007-04-04,7.2799,7.3041,7.2381,7.2799,433439,0
2007-04-05,7.3131,7.3131,7.257,7.2799,377461,0
2007-04-09,7.2653,7.2799,7.1951,7.2139,301716,0
2007-04-10,7.2237,7.2903,7.1802,7.2708,733871,0
2007-04-11,7.2479,7.2616,7.1482,7.1853,554894,0
2007-04-12,7.1675,7.2479,7.1243,7.2479,873560,0
2007-04-13,7.2799,7.3131,7.2139,7.2903,727710,0
2007-04-16,7.3284,7.3605,7.2003,7.2054,649130,0
2007-04-17,7.2282,7.2336,7.1675,7.1853,730790,0
2007-04-18,7.1675,7.2282,7.1482,7.1853,446020,0
2007-04-19,7.2479,7.2479,7.1482,7.2003,546423,0
2007-04-20,7.2517,7.2799,7.1579,7.2054,536667,0
2007-04-23,7.2003,7.2653,7.172,7.2003,374640,0
2007-04-24,7.2094,7.2185,7.137,7.1853,421116,0
2007-04-25,7.2003,7.3041,7.1951,7.2616,985257,0
2007-04-26,7.2616,7.2653,7.1754,7.2003,667370,0
2007-04-27,7.1906,7.2054,7.1579,7.172,435239,0
2007-04-30,7.1527,7.1853,7.0532,7.105,638346,0
2007-05-01,6.7546,7.1675,6.7546,7.1675,585705,0
2007-05-02,7.1482,7.1906,7.1147,7.1579,565938,0
2007-05-03,7.143,7.1951,7.0871,7.1482,562086,0
2007-05-04,7.172,7.172,7.1094,7.1482,556441,0
2007-05-07,7.1482,7.172,7.1147,7.1482,551560,0
2007-05-08,7.1199,7.1675,7.0532,7.1579,447563,0
2007-05-09,7.1579,7.1631,7.0915,7.1296,510477,0
2007-05-10,7.0915,7.1243,7.0306,7.0723,601890,0
2007-05-11,7.1482,7.3505,7.143,7.257,969080,0
2007-05-14,7.2381,7.3605,7.2237,7.2943,600349,0
2007-05-15,7.2616,7.3993,7.2237,7.2282,583912,0
2007-05-16,7.2799,7.4889,7.2479,7.4699,1939315,0
2007-05-17,7.4549,7.513,7.4131,7.4363,572612,0
2007-05-18,7.4363,7.5085,7.3651,7.4038,571978,0
2007-05-21,7.4086,7.5358,7.2003,7.5225,796533,0
2007-05-22,7.5038,7.5311,7.485,7.4889,397491,0
2007-05-23,7.5225,7.7638,7.5038,7.6635,1025828,0
2007-05-24,7.6835,7.7254,7.4983,7.5311,520231,0
2007-05-25,7.5311,7.6297,7.5311,7.6084,325848,0
2007-05-29,7.6297,7.7209,7.6115,7.6402,406353,0
2007-05-30,7.593,7.6635,7.5311,7.593,600606,0
2007-05-31,7.6354,7.6506,7.4794,7.513,1000661,0
2007-06-01,7.5595,7.7057,7.5595,7.6931,555156,0
2007-06-04,7.6931,7.81,7.6835,7.7152,405969,0
2007-06-05,7.7209,7.7638,7.6788,7.6884,524345,0
2007-06-06,7.673,7.9003,7.6163,7.7443,949256,0
2007-06-07,7.7443,7.7531,7.6402,7.6553,418806,0
2007-06-08,7.6354,7.8019,7.6115,7.7873,469133,0
2007-06-11,7.81,7.8345,7.7254,7.7873,419574,0
2007-06-12,7.7678,7.887,7.7443,7.8821,862518,0
2007-06-13,7.887,8.0816,7.8771,8.0387,1251790,0
2007-06-14,8.0518,8.1371,8.0278,8.1371,681746,0
2007-06-15,8.3362,8.3362,8.1791,8.2513,1689854,0
2007-06-18,8.1562,8.1562,7.8239,7.8498,999377,0
2007-06-19,7.7873,7.8295,7.6402,7.7873,651707,0
2007-06-20,7.7922,7.8821,7.7346,7.7443,669417,0
2007-06-21,8.2736,8.5202,8.1462,8.4299,4459975,0
2007-06-22,8.5729,8.6251,8.468,8.6251,3990585,0
2007-06-25,8.6423,8.838,8.4989,8.5486,2035733,0
2007-06-26,8.5112,8.8711,8.4989,8.7756,2026748,0
2007-06-27,8.6954,8.8106,8.6477,8.8106,1272081,0
2007-06-28,8.8224,8.838,8.6674,8.7197,1056380,0
2007-06-29,8.8169,8.9225,8.6891,8.7756,1513193,0
2007-07-02,8.8435,8.9514,8.7536,8.8005,1046367,0
2007-07-03,8.7426,8.7803,8.6423,8.7664,609077,0
2007-07-05,8.7637,8.8005,8.7334,8.7664,758261,0
2007-07-06,8.7536,8.7803,8.7116,8.7637,579035,0
2007-07-09,8.7637,8.7637,8.6819,8.7161,471962,0
2007-07-10,8.6864,8.7536,8.6,8.6062,889481,0
2007-07-11,8.5675,8.6674,8.5351,8.6477,703314,0
2007-07-12,8.7052,8.7637,8.6864,8.7637,865597,0
2007-07-13,8.7637,8.7958,8.6674,8.7536,841462,0
2007-07-16,8.7637,8.7756,8.6638,8.7116,702857,0
2007-07-17,8.6891,8.7116,8.6251,8.6251,534612,0
2007-07-18,8.5675,8.6721,8.5486,8.6674,528446,0
2007-07-19,8.6864,8.8435,8.6864,8.7664,992187,0
2007-07-20,8.7481,8.8224,8.6674,8.7582,1054842,0
2007-07-23,8.7756,8.8536,8.7289,8.7481,754669,0
2007-07-24,8.6674,8.7481,8.6107,8.6251,805511,0
2007-07-25,8.6423,8.7008,8.5051,8.5395,883830,0
2007-07-26,8.468,8.5149,8.2989,8.4253,1007596,0
2007-07-27,8.4253,8.5202,8.2257,8.3214,982946,0
2007-07-30,8.3074,8.3832,8.1031,8.2849,936722,0
2007-07-31,8.3729,8.5639,8.3214,8.3362,699978,0
2007-08-01,8.3875,8.5308,8.3301,8.4112,564911,0
2007-08-02,8.4776,8.6189,8.4112,8.6062,813980,0
2007-08-03,8.6721,8.7008,8.4112,8.468,760829,0
2007-08-06,8.7664,9.0562,8.6189,9.0562,2082213,0
2007-08-07,9.0743,9.3248,9.0422,9.1829,2334626,0
2007-08-08,9.1686,9.2448,8.7334,9.016,2554168,0
2007-08-09,8.8601,9.0319,8.3448,8.3729,3000194,0
2007-08-10,8.5729,8.7904,8.5308,8.653,1566855,0
2007-08-13,8.8711,8.9739,8.6674,8.6819,1096699,0
2007-08-14,8.7481,8.7958,8.5865,8.6189,708447,0
2007-08-15,8.6576,8.8916,8.582,8.6288,842232,0
2007-08-16,8.5263,8.8005,8.5112,8.7756,1225092,0
2007-08-17,8.7756,9.2257,8.7664,8.771,1131103,0
2007-08-20,8.6189,8.9318,8.6189,8.8106,578782,0
2007-08-21,8.8536,9.016,8.7756,8.8711,497634,0
2007-08-22,8.9739,9.0272,8.8803,8.957,523317,0
2007-08-23,9.0895,9.0895,8.899,8.9421,414433,0
2007-08-24,8.9225,9.016,8.9029,8.9514,573130,0
2007-08-27,8.9421,9.0029,8.9141,8.9141,477610,0
2007-08-28,8.9178,8.9945,8.8757,8.9421,689191,0
2007-08-29,8.9178,9.016,8.8757,8.9795,746195,0
2007-08-30,8.9514,9.0029,8.8916,8.957,609077,0
2007-08-31,8.9842,9.0141,8.899,8.9514,544884,0
2007-09-04,8.929,9.121,8.9225,9.0933,753641,0
2007-09-05,9.1038,9.2076,9.0141,9.079,528960,0
2007-09-06,9.06,9.0895,8.9617,8.9842,339714,0
2007-09-07,8.9945,9.0657,8.8435,8.9514,872532,0
2007-09-10,8.9991,9.06,8.8601,8.9617,674555,0
2007-09-11,9.0272,9.0422,8.957,9.0422,665055,0
2007-09-12,9.0562,9.1276,9.0094,9.0216,739007,0
2007-09-13,9.0562,9.1124,9.016,9.0356,927996,0
2007-09-14,8.9945,9.2162,8.9795,9.1324,836324,0
2007-09-17,9.1686,9.4943,9.1686,9.32,1217892,0
2007-09-18,9.241,9.533,9.14,9.533,1126644,0
2007-09-19,9.533,9.591,9.4076,9.4943,820952,0
2007-09-20,9.514,9.621,9.51,9.621,578363,0
2007-09-21,9.713,9.713,9.3648,9.3819,1893061,0
2007-09-24,9.3771,9.4114,9.241,9.2771,681323,0
2007-09-25,9.2771,9.2962,9.16,9.2686,534345,0
2007-09-26,9.32,9.3476,9.1733,9.241,588878,0
2007-09-27,9.2638,9.2771,9.16,9.2638,312290,0
2007-09-28,9.3076,9.3343,9.1276,9.1657,447282,0
2007-10-01,9.1981,9.2038,9.14,9.16,628984,0
2007-10-02,9.0838,9.1686,9.0094,9.079,956922,0
2007-10-03,9.0094,9.079,8.8481,8.957,1055721,0
2007-10-04,8.9617,9.0562,8.899,9.0562,426983,0
2007-10-05,9.1171,9.14,8.9795,9.0029,451194,0
2007-10-08,8.8142,8.9991,8.8142,8.9178,476142,0
2007-10-09,8.9178,8.9739,8.8142,8.9739,499616,0
2007-10-10,8.9739,9.0562,8.9655,9.0216,363892,0
2007-10-11,9.0272,9.1038,8.6891,8.8224,889185,0
2007-10-12,8.8142,8.9945,8.771,8.8916,406199,0
2007-10-15,8.8435,8.9141,8.7849,8.8435,427958,0
2007-10-16,8.806,8.8435,8.7536,8.7849,374161,0
2007-10-17,8.7756,8.7849,8.4583,8.6,1416190,0
2007-10-18,8.5675,8.8435,8.5439,8.6766,482740,0
2007-10-19,8.6638,8.737,8.5729,8.6107,517468,0
2007-10-22,8.5865,8.7803,8.4839,8.6891,471498,0
2007-10-23,8.7756,8.7849,8.6423,8.7637,312779,0
2007-10-24,8.6891,8.7904,8.5395,8.6766,470273,0
2007-10-25,8.7664,8.7904,8.6251,8.6954,619691,0
2007-10-26,8.7849,8.9085,8.7161,8.8317,770577,0
2007-10-29,8.8601,8.9514,8.8005,8.899,416961,0
2007-10-30,8.8944,8.9514,8.8142,8.8757,529942,0
2007-10-31,8.929,8.9692,8.8481,8.9468,503769,0
2007-11-01,8.9374,8.9795,8.7536,8.827,758836,0
2007-11-02,8.899,8.957,8.8005,8.9374,939808,0
2007-11-05,8.8106,8.9945,8.7849,8.8142,485000,0
2007-11-06,8.8142,8.957,8.7904,8.9029,342369,0
2007-11-07,8.8944,8.899,8.7334,8.827,454918,0
2007-11-08,8.7334,8.9945,8.7334,8.8944,657727,0
2007-11-09,8.8005,8.9318,8.6766,8.7849,625556,0
2007-11-12,8.7197,8.929,8.6864,8.8435,612229,0
2007-11-13,8.8944,9.0216,8.8944,8.9617,791126,0
2007-11-14,9.0356,9.0356,8.9225,8.9655,673491,0
2007-11-15,8.9421,9.016,8.8916,8.9945,697213,0
2007-11-16,9.0272,9.1,8.9318,8.9692,1175568,0
2007-11-19,8.9085,9.0562,8.9085,8.9655,757628,0
2007-11-20,8.9655,9.0029,8.8435,8.9318,455350,0
2007-11-21,8.8656,8.9739,8.8224,8.8481,298596,0
2007-11-23,8.9318,8.9421,8.7904,8.9318,187070,0
2007-11-26,8.8601,8.9739,8.6721,8.6819,395343,0
2007-11-27,8.6477,8.8944,8.6477,8.7536,521999,0
2007-11-28,8.8142,9.016,8.7536,8.9945,534832,0
2007-11-29,8.957,9.0141,8.9421,8.9991,367186,0
2007-11-30,9.0838,9.1171,8.8944,9.0029,734383,0
2007-12-03,8.9225,9.14,8.9225,8.9421,888755,0
2007-12-04,8.8757,9.0319,8.827,8.8536,652225,0
2007-12-05,8.9655,9.0029,8.7536,8.8481,708045,0
2007-12-06,8.8803,9.0094,8.8656,8.9991,1021270,0
2007-12-07,9.0356,9.1276,8.899,9.0895,624539,0
2007-12-10,9.1,9.2038,9.1,9.16,327139,0
2007-12-11,9.2038,9.3076,9.1657,9.1657,560818,0
2007-12-12,9.3248,9.4076,9.1562,9.2038,516737,0
2007-12-13,9.1457,9.2305,9.1,9.2076,335764,0
2007-12-14,9.241,9.2733,9.0676,9.1,423563,0
2007-12-17,9.1,9.1657,9.0216,9.0562,434181,0
2007-12-18,8.9655,9.0216,8.7481,8.9318,545341,0
2007-12-19,8.9141,8.9318,8.7803,8.8757,376387,0
2007-12-20,8.9795,8.9795,8.7637,8.9795,373310,0
2007-12-21,9.1076,9.1562,8.3405,8.3928,2225678,0
2007-12-24,8.4202,8.6062,8.3928,8.553,376504,0
2007-12-26,8.5308,8.5308,8.3074,8.5015,579339,0
2007-12-27,8.4776,8.5149,8.2184,8.2257,530673,0
2007-12-28,8.2314,8.3214,8.2184,8.2596,481096,0
2007-12-31,8.2364,8.2736,8.119,8.2034,578482,0
2008-01-02,8.2034,8.2736,8.0849,8.1371,705953,0
2008-01-03,8.1239,8.2184,8.0941,8.1031,421109,0
2008-01-04,8.0849,8.109,7.887,7.9045,1004612,0
2008-01-07,7.9525,7.9525,7.6402,7.8532,1388685,0
2008-01-08,7.8771,8.1835,7.8532,7.9805,828301,0
2008-01-09,7.9773,8.1412,7.8149,7.9574,836433,0
2008-01-10,7.8821,8.0244,7.8532,7.9335,836644,0
2008-01-11,7.897,7.9467,7.7254,7.7873,900251,0
2008-01-14,7.8532,7.8672,7.6674,7.7105,636145,0
2008-01-15,7.6506,7.7152,7.5406,7.5884,485431,0
2008-01-16,7.5406,7.7346,7.5264,7.6354,828423,0
2008-01-17,7.6297,7.6931,7.5358,7.5358,1120289,0
2008-01-18,7.5358,7.5689,7.1631,7.2237,1768532,0
2008-01-22,6.9772,7.257,6.7881,7.2003,1427995,0
2008-01-23,7.0627,7.5264,7.048,7.4794,1487116,0
2008-01-24,7.5225,7.6449,7.4224,7.427,1791511,0
2008-01-25,7.485,7.5085,7.3605,7.4224,702387,0
2008-01-28,7.4224,7.593,7.3706,7.579,648886,0
2008-01-29,7.6115,7.6449,7.5225,7.6354,391132,0
2008-01-30,7.593,7.6674,7.4794,7.4794,627027,0
2008-01-31,7.3938,7.6115,7.3837,7.5642,497623,0
2008-02-01,7.5979,7.6788,7.5358,7.6674,571003,0
2008-02-04,7.6674,7.8911,7.5979,7.8239,762753,0
2008-02-05,7.6835,7.7304,7.5736,7.6115,482124,0
2008-02-06,7.673,7.7678,7.6028,7.6163,438375,0
2008-02-07,7.593,7.7346,7.5311,7.621,601860,0
2008-02-08,7.5884,7.7152,7.5554,7.6028,467026,0
2008-02-11,7.625,7.6553,7.5225,7.5358,330878,0
2008-02-12,7.5225,7.6674,7.517,7.5829,481378,0
2008-02-13,7.6449,7.6979,7.579,7.6028,298596,0
2008-02-14,7.6449,7.6674,7.465,7.517,444855,0
2008-02-15,7.485,7.5264,7.4316,7.4699,275584,0
2008-02-19,7.5311,7.593,7.4463,7.5038,316265,0
2008-02-20,7.485,7.6084,7.4509,7.5554,263396,0
2008-02-21,7.5884,7.6297,7.4038,7.465,386973,0
2008-02-22,7.465,7.4983,7.3651,7.4601,413654,0
2008-02-25,7.4463,7.6449,7.4463,7.5829,323154,0
2008-02-26,7.5595,7.7057,7.517,7.6115,348243,0
2008-02-27,7.5829,7.6788,7.5507,7.6674,234795,0
2008-02-28,7.6297,7.6594,7.4936,7.4936,319141,0
2008-02-29,7.4889,7.5554,7.4463,7.517,375386,0
2008-03-03,7.4549,7.4794,7.2851,7.3938,592185,0
2008-03-04,7.3185,7.3837,7.3002,7.3329,439031,0
2008-03-05,7.3605,7.4936,7.3605,7.465,577357,0
2008-03-06,7.4363,7.4363,7.2237,7.2237,544849,0
2008-03-07,7.1951,7.3706,7.1951,7.3131,356255,0
2008-03-10,7.3284,7.4363,7.2479,7.2479,446307,0
2008-03-11,7.4416,7.5406,7.38,7.513,493501,0
2008-03-12,7.5689,7.621,7.4794,7.485,270856,0
2008-03-13,7.3938,7.5642,7.3938,7.517,866891,0
2008-03-14,7.6028,7.6297,7.4463,7.4738,825358,0
2008-03-17,7.4699,7.4699,7.3078,7.3078,611763,0
2008-03-18,7.3938,7.3938,7.0342,7.3329,725091,0
2008-03-19,7.3938,7.4038,7.1853,7.1853,444316,0
2008-03-20,7.3002,7.3002,7.0342,7.1579,1326681,0
2008-03-24,7.1579,7.3231,7.1147,7.2282,439802,0
2008-03-25,7.2943,7.3078,7.2237,7.2708,277815,0
2008-03-26,7.2517,7.2517,7.1147,7.1296,443617,0
2008-03-27,7.1243,7.2003,7.0953,7.1482,304954,0
2008-03-28,7.2003,7.2003,7.1094,7.1199,395885,0
2008-03-31,7.1147,7.3374,7.1147,7.1906,466451,0
2008-04-01,7.2517,7.2761,7.1675,7.2517,585980,0
2008-04-02,7.2282,7.257,7.0627,7.1243,880820,0
2008-04-03,7.0723,7.1675,7.0532,7.0723,509895,0
2008-04-04,7.0915,7.1631,7.0013,7.0052,666511,0
2008-04-07,7.0671,7.0723,7.0052,7.0197,515401,0
2008-04-08,6.9824,7.0723,6.9824,7.0446,238408,0
2008-04-09,7.0723,7.0723,6.9487,6.9487,446316,0
2008-04-10,6.9729,7.0723,6.9539,7.048,496683,0
2008-04-11,6.9824,7.1527,6.9824,7.0723,467120,0
2008-04-14,7.0532,7.1527,7.0532,7.1005,464189,0
2008-04-15,7.143,7.2479,7.1005,7.2094,262893,0
2008-04-16,7.2799,7.3605,7.2517,7.3605,603421,0
2008-04-17,7.3131,7.3131,7.2336,7.2479,326738,0
2008-04-18,7.3231,7.3892,7.3131,7.3651,495215,0
2008-04-21,7.3706,7.38,7.2003,7.2237,550471,0
2008-04-22,7.1754,7.2185,7.0723,7.1243,695876,0
2008-04-23,7.1631,7.1631,7.0723,7.1005,449840,0
2008-04-24,7.1094,7.1147,7.0446,7.1147,449231,0
2008-04-25,7.1631,7.1631,7.0103,7.0446,480654,0
2008-04-28,7.0154,7.0723,6.9729,7.0342,506470,0
2008-04-29,7.0446,7.0446,6.9539,6.9678,691644,0
2008-04-30,7.0052,7.0819,6.9875,7.0446,611848,0
2008-05-01,7.0446,7.1296,7.0013,7.0819,559882,0
2008-05-02,7.105,7.143,7.0342,7.0671,762783,0
2008-05-05,7.1094,7.172,6.9729,7.105,510972,0
2008-05-06,7.0819,7.1243,7.0154,7.1243,372201,0
2008-05-07,7.0723,7.1527,7.0103,7.0306,396876,0
2008-05-08,7.0723,7.1243,6.9875,7.1243,673918,0
2008-05-09,7.0446,7.0953,7.0154,7.0342,223921,0
2008-05-12,7.0773,7.1906,7.0532,7.1754,366673,0
2008-05-13,7.3429,7.4416,7.2653,7.3837,701143,0
2008-05-14,7.3651,7.4177,7.2003,7.2381,667450,0
2008-05-15,7.2381,7.2381,7.1579,7.1754,422372,0
2008-05-16,7.1951,7.1951,7.0723,7.1631,455913,0
2008-05-19,7.2139,7.2139,7.0773,7.134,486064,0
2008-05-20,7.1147,7.143,7.0773,7.134,859822,0
2008-05-21,7.1482,7.1802,7.0532,7.0584,321899,0
2008-05-22,7.0723,7.1147,7.0342,7.1005,532617,0
2008-05-23,7.0532,7.1147,7.0154,7.0953,370385,0
2008-05-27,7.0953,7.1906,7.0871,7.1631,418652,0
2008-05-28,7.1951,7.1951,7.0584,7.137,420887,0
2008-05-29,7.0953,7.3706,7.0953,7.2653,424211,0
2008-05-30,7.2851,7.2851,7.0953,7.143,671998,0
2008-06-02,7.1094,7.1147,7.0446,7.0871,537380,0
2008-06-03,7.1005,7.1906,7.0773,7.134,539188,0
2008-06-04,7.143,7.257,7.137,7.1951,302572,0
2008-06-05,7.2381,7.3185,7.1951,7.3185,437429,0
2008-06-06,7.2616,7.3002,7.1951,7.1951,311267,0
2008-06-09,7.2185,7.257,7.1754,7.2003,341658,0
2008-06-10,7.1631,7.257,7.1579,7.2381,405949,0
2008-06-11,7.2479,7.3002,7.1906,7.1906,294804,0
2008-06-12,7.2427,7.3284,7.2427,7.2517,401258,0
2008-06-13,7.2479,7.3374,7.172,7.2903,625673,0
2008-06-16,7.3284,7.3429,7.2282,7.3429,588319,0
2008-06-17,7.2799,7.2799,6.9539,7.1243,756453,0
2008-06-18,7.0773,7.0953,6.9205,6.9678,567316,0
2008-06-19,6.9917,7.2381,6.9342,7.2381,767735,0
2008-06-20,7.1482,7.2479,6.93,6.9961,809565,0
2008-06-23,7.0723,7.0871,6.8919,6.8919,530167,0
2008-06-24,6.8919,6.9111,6.8023,6.8023,564859,0
2008-06-25,6.7929,6.8638,6.7505,6.807,665631,0
2008-06-26,6.7744,6.8255,6.6089,6.613,731646,0
2008-06-27,6.613,6.7457,6.5184,6.5231,1579133,0
2008-06-30,6.5089,6.6505,6.5048,6.5937,920991,0
2008-07-01,6.5464,6.7408,6.5418,6.708,1092197,0
2008-07-02,6.7129,6.7881,6.5842,6.6602,902176,0
2008-07-03,6.6792,6.7031,6.6505,6.6697,383210,0
2008-07-07,6.6505,6.7457,6.6272,6.665,527835,0
2008-07-08,6.665,6.9393,6.665,6.9111,699938,0
2008-07-09,6.8588,6.9875,6.8588,6.9205,414420,0
2008-07-10,6.9205,6.9917,6.8688,6.9255,630391,0
2008-07-11,6.8782,7.0342,6.8023,7.0052,615871,0
2008-07-14,7.0446,7.048,6.9539,7.0103,638791,0
2008-07-15,6.9342,7.0819,6.9162,7.0197,704157,0
2008-07-16,7.0013,7.1482,6.9875,7.1005,810802,0
2008-07-17,7.1579,7.2054,7.0248,7.1482,715841,0
2008-07-18,7.1579,7.2185,7.0773,7.1527,478745,0
2008-07-21,7.1754,7.2139,7.1094,7.1147,278142,0
2008-07-22,7.0953,7.1906,7.0819,7.172,668337,0
2008-07-23,7.2237,7.257,7.1631,7.2427,795604,0
2008-07-24,7.2761,7.3605,7.2336,7.2799,573629,0
2008-07-25,7.2761,7.38,7.2616,7.2799,474291,0
2008-07-28,7.2799,7.2799,7.2185,7.2517,218624,0
2008-07-29,7.2517,7.4363,7.2381,7.3284,439091,0
2008-07-30,7.38,7.4936,7.3429,7.3938,413076,0
2008-07-31,7.3429,7.4038,7.2943,7.3231,654464,0
2008-08-01,7.3002,7.5225,7.257,7.4363,3325579,0
2008-08-04,7.4738,7.5554,7.4316,7.4936,366230,0
2008-08-05,7.5406,7.6553,7.5225,7.5736,551820,0
2008-08-06,7.5736,7.6674,7.5406,7.6084,395509,0
2008-08-07,7.5689,7.5689,7.465,7.5038,482640,0
2008-08-08,7.5406,7.6931,7.485,7.6884,955631,0
2008-08-11,7.7394,7.7922,7.6931,7.7346,513268,0
2008-08-12,7.806,7.806,7.6674,7.7027,766446,0
2008-08-13,7.7057,7.7719,7.6553,7.6979,471387,0
2008-08-14,7.6979,7.7492,7.6354,7.7105,313422,0
2008-08-15,7.7638,7.8239,7.6449,7.7105,514298,0
2008-08-18,7.7638,7.7638,7.6674,7.7346,400394,0
2008-08-19,7.7492,7.7492,7.5225,7.6163,328417,0
2008-08-20,7.6297,7.6297,7.485,7.5038,340386,0
2008-08-21,7.465,7.4936,7.4038,7.4416,209831,0
2008-08-22,7.4601,7.517,7.4416,7.4794,478700,0
2008-08-25,7.465,7.5085,7.3938,7.4463,252467,0
2008-08-26,7.4549,7.5358,7.3837,7.4549,340026,0
2008-08-27,7.4549,7.5406,7.4316,7.4936,327611,0
2008-08-28,7.4936,7.6354,7.465,7.625,228832,0
2008-08-29,7.5829,7.6115,7.5264,7.5507,317728,0
2008-09-02,7.5642,7.625,7.513,7.593,592666,0
2008-09-03,7.5829,7.7209,7.5829,7.6884,422537,0
2008-09-04,7.621,7.6931,7.5264,7.5507,596686,0
2008-09-05,7.5453,7.7105,7.3231,7.6931,518072,0
2008-09-08,7.8239,7.897,7.7394,7.887,689698,0
2008-09-09,7.9145,7.9715,7.81,7.8345,588408,0
2008-09-10,7.887,7.9905,7.8532,7.9574,541969,0
2008-09-11,7.9467,8.0137,7.7678,7.9434,596349,0
2008-09-12,7.897,8.0337,7.897,7.94,362231,0
2008-09-15,7.9293,8.0559,7.4038,7.7678,670445,0
2008-09-16,7.7678,8.0046,7.6449,8.0046,1063489,0
2008-09-17,8.2257,8.2257,7.5453,7.6553,933220,0
2008-09-18,7.7254,7.9244,7.513,7.8771,990267,0
2008-09-19,8.0387,8.35,7.4086,7.9194,1320954,0
2008-09-22,7.873,7.9805,7.7057,7.7492,424869,0
2008-09-23,7.7394,7.9244,7.7346,7.8295,343148,0
2008-09-24,7.8394,7.9194,7.7492,7.873,376641,0
2008-09-25,7.8622,7.9624,7.8622,7.9194,390751,0
2008-09-26,7.8149,8.0559,7.7775,8.0518,517352,0
2008-09-29,7.9624,8.1321,7.6084,7.6553,737674,0
2008-09-30,7.7209,7.8149,7.4699,7.5829,739634,0
2008-10-01,7.5264,7.5642,7.4086,7.517,602091,0
2008-10-02,7.485,7.513,7.3651,7.3837,373872,0
2008-10-03,7.465,7.513,7.3185,7.3185,289792,0
2008-10-06,7.1906,7.2943,6.731,6.9393,1231118,0
2008-10-07,6.9393,7.2851,6.784,6.7929,498463,0
2008-10-08,6.6745,6.7216,6.3386,6.4803,1059433,0
2008-10-09,6.5089,6.6321,6.1016,6.1634,991520,0
2008-10-10,5.917,6.4287,4.6436,6.4287,2003867,0
2008-10-13,6.6321,6.9342,6.6089,6.9342,603311,0
2008-10-14,7.0627,7.1296,6.765,6.835,487849,0
2008-10-15,6.7977,6.8688,6.5793,6.6369,460992,0
2008-10-16,6.6553,6.8255,6.4192,6.8121,634669,0
2008-10-17,6.6697,6.9205,6.6553,6.7263,500548,0
2008-10-20,6.8167,6.9875,6.784,6.9539,509467,0
2008-10-21,6.8452,6.9111,6.6888,6.8255,347757,0
2008-10-22,6.6792,6.906,6.6792,6.7791,248593,0
2008-10-23,6.8452,6.9443,6.5464,6.8545,312015,0
2008-10-24,6.5136,6.7689,6.5089,6.6272,246794,0
2008-10-27,6.528,6.8495,6.5184,6.5512,330773,0
2008-10-28,6.665,6.9729,6.4426,6.9729,547817,0
2008-10-29,6.9729,7.0154,6.765,6.7881,322820,0
2008-10-30,6.873,6.9917,6.8023,6.9626,395538,0
2008-10-31,6.8832,7.3185,6.8495,7.3185,515720,0
2008-11-03,7.1906,7.2139,7.0584,7.1296,390013,0
2008-11-04,7.2761,7.2761,6.9772,7.0342,507254,0
2008-11-05,6.9626,7.0871,6.8495,6.8832,295912,0
2008-11-06,6.765,6.9487,6.6745,6.7031,300930,0
2008-11-07,6.7457,6.9255,6.7263,6.8545,450057,0
2008-11-10,7.1296,7.1296,6.665,6.7408,240403,0
2008-11-11,6.873,6.9393,6.708,6.7791,533954,0
2008-11-12,6.7881,6.8167,6.6553,6.6745,309671,0
2008-11-13,6.6369,6.8883,6.4567,6.8832,615952,0
2008-11-14,6.784,6.906,6.5659,6.5659,325211,0
2008-11-17,6.5561,6.8969,6.5375,6.7129,370695,0
2008-11-18,6.7505,6.9018,6.5328,6.6984,403139,0
2008-11-19,6.6602,6.8545,6.452,6.452,466653,0
2008-11-20,6.4426,6.5184,5.8744,5.8888,908508,0
2008-11-21,5.9789,6.007,5.6424,5.7753,1139769,0
2008-11-24,5.7466,5.8791,5.6663,5.8791,1655456,0
2008-11-25,5.9267,6.007,5.8033,5.9883,1237460,0
2008-11-26,5.8744,6.0968,5.8414,6.0827,632376,0
2008-11-28,6.0261,6.1634,5.9883,6.1634,218616,0
2008-12-01,6.0732,6.116,5.7705,5.7847,784110,0
2008-12-02,5.8791,5.9975,5.761,5.9599,745218,0
2008-12-03,5.865,6.007,5.7753,5.9645,485941,0
2008-12-04,5.8983,5.9836,5.6378,5.7041,561408,0
2008-12-05,5.6331,5.8935,5.6141,5.8791,623473,0
2008-12-08,5.9883,6.0496,5.8414,5.9267,941182,0
2008-12-09,5.8838,6.1303,5.8838,5.9314,790989,0
2008-12-10,5.9692,6.0496,5.917,5.9362,562518,0
2008-12-11,5.8838,5.9883,5.8033,5.8557,681394,0
2008-12-12,5.8174,5.9692,5.7941,5.917,915181,0
2008-12-15,5.9362,6.031,5.8174,5.9217,831449,0
2008-12-16,5.865,5.8838,5.6471,5.7277,818796,0
2008-12-17,5.7659,5.7847,5.6663,5.7041,570020,0
2008-12-18,5.7705,5.9029,5.6993,5.8318,445685,0
2008-12-19,5.7986,5.9362,5.7324,5.7753,843993,0
2008-12-22,5.7753,5.8366,5.6759,5.7941,371417,0
2008-12-23,5.8463,5.8791,5.7372,5.7466,280345,0
2008-12-24,5.742,5.7941,5.7185,5.7515,81188,0
2008-12-26,5.7515,5.7986,5.7185,5.7986,150586,0
2008-12-29,5.7986,5.8463,5.7138,5.7659,284359,0
2008-12-30,5.7515,5.8791,5.7515,5.8414,387428,0
2008-12-31,5.8082,5.865,5.7515,5.8463,426902,0
2009-01-02,5.8082,5.8838,5.8082,5.851,324057,0
2009-01-05,5.8935,5.917,5.8414,5.9075,315290,0
2009-01-06,5.9123,5.9599,5.827,5.9123,700548,0
2009-01-07,5.8463,5.9502,5.7941,5.8366,363459,0
2009-01-08,5.8082,5.9029,5.8033,5.8838,420099,0
2009-01-09,5.9455,5.9551,5.742,5.742,570600,0
2009-01-12,5.7847,5.8791,5.742,5.8127,374930,0
2009-01-13,5.8222,5.9551,5.8127,5.9409,503000,0
2009-01-14,5.865,5.9975,5.8557,5.9741,506337,0
2009-01-15,5.9692,6.0116,5.7753,5.9123,691416,0
2009-01-16,5.9692,5.9789,5.8888,5.9692,373347,0
2009-01-20,5.9075,5.9836,5.827,5.8318,342028,0
2009-01-21,5.9314,6.078,5.8082,6.078,769643,0
2009-01-22,6.0212,6.0354,5.9029,5.9741,349212,0
2009-01-23,5.9029,5.9975,5.865,5.9029,256561,0
2009-01-26,5.9362,6.0116,5.8838,5.9217,354892,0
2009-01-27,5.9267,6.0732,5.9029,6.0354,447596,0
2009-01-28,6.1679,6.1679,6.0165,6.0827,299812,0
2009-01-29,6.0449,6.2248,6.0022,6.1443,466927,0
2009-01-30,6.1773,6.2816,6.1395,6.2532,946542,0
2009-02-02,6.187,6.395,6.135,6.3528,599064,0
2009-02-03,6.4044,6.4044,6.2768,6.3622,842067,0
2009-02-04,6.3763,6.3905,6.1964,6.22,435289,0
2009-02-05,6.1679,6.3005,6.1587,6.1964,1996428,0
2009-02-06,6.2107,6.3149,6.1822,6.2863,355005,0
2009-02-09,6.3101,6.3101,6.206,6.2628,1261433,0
2009-02-10,6.2437,6.3386,6.135,6.1587,728307,0
2009-02-11,6.1587,6.2437,6.1443,6.2107,594412,0
2009-02-12,6.187,6.3005,6.135,6.3005,714842,0
2009-02-13,6.3194,6.3194,6.1016,6.1634,859160,0
2009-02-17,6.0686,6.1539,6.0545,6.0827,1120090,0
2009-02-18,6.0873,6.1492,5.9409,6.0116,565764,0
2009-02-19,6.0686,6.1208,6.0116,6.0873,554227,0
2009-02-20,6.0639,6.0639,5.7515,5.7986,714464,0
2009-02-23,5.8318,5.8318,5.5621,5.5669,572577,0
2009-02-24,5.6331,5.6759,5.5431,5.6235,568620,0
2009-02-25,5.5951,5.6283,5.439,5.5477,587125,0
2009-02-26,5.5905,5.6283,5.4248,5.4297,361543,0
2009-02-27,5.4106,5.42,5.2591,5.3303,925343,0
2009-03-02,5.2544,5.2591,4.9704,4.9845,825829,0
2009-03-03,4.6627,5.0224,4.6105,4.8378,1130638,0
2009-03-04,4.8946,5.0461,4.7905,4.994,628760,0
2009-03-05,4.9135,5.0413,4.9135,4.9845,675140,0
2009-03-06,5.0224,5.0509,4.9089,5.0461,596546,0
2009-03-09,4.7242,5.2733,4.7242,5.2591,1027248,0
2009-03-10,5.155,5.477,5.155,5.472,1071079,0
2009-03-11,5.5242,5.5951,5.477,5.5477,1236425,0
2009-03-12,5.5148,5.6803,5.5148,5.6424,982220,0
2009-03-13,5.6851,5.7705,5.6235,5.7372,800816,0
2009-03-16,5.78,5.8414,5.7088,5.7277,719537,0
2009-03-17,5.7515,6.0165,5.7277,6.0165,755838,0
2009-03-18,5.8557,5.9029,5.6711,5.7753,739564,0
2009-03-19,5.8366,5.8695,5.5526,5.6803,409092,0
2009-03-20,5.7041,5.8366,5.6047,5.6568,502693,0
2009-03-23,5.6568,5.7659,5.6,5.7659,631685,0
2009-03-24,5.7041,5.7753,5.6283,5.6424,429936,0
2009-03-25,5.7041,5.7986,5.6471,5.7372,505524,0
2009-03-26,5.7466,5.8463,5.6568,5.7847,554353,0
2009-03-27,5.6944,5.78,5.6188,5.6519,286049,0
2009-03-30,5.6378,5.6711,5.5242,5.6568,458064,0
2009-03-31,5.7088,5.7705,5.5764,5.5764,497841,0
2009-04-01,5.5053,5.7088,5.5053,5.6519,377118,0
2009-04-02,5.742,5.7659,5.6471,5.6851,594326,0
2009-04-03,5.6899,5.6944,5.6047,5.6616,298160,0
2009-04-06,5.6047,5.6711,5.5386,5.5573,512289,0
2009-04-07,5.472,5.7185,5.472,5.6092,557996,0
2009-04-08,5.6568,5.7041,5.6141,5.6899,309897,0
2009-04-09,5.7515,5.7515,5.6283,5.7466,555004,0
2009-04-13,5.6803,5.761,5.6616,5.7515,439782,0
2009-04-14,5.6803,5.6851,5.6092,5.6568,440943,0
2009-04-15,5.6331,5.7894,5.6141,5.7894,662499,0
2009-04-16,5.827,5.8603,5.6944,5.8366,639700,0
2009-04-17,5.851,5.9075,5.8082,5.8983,490127,0
2009-04-20,5.8082,5.9123,5.761,5.7941,329613,0
2009-04-21,5.7515,5.9551,5.7372,5.9551,848789,0
2009-04-22,5.8791,5.993,5.8695,5.8983,708014,0
2009-04-23,5.9362,5.9362,5.7753,5.8174,554247,0
2009-04-24,5.8557,5.8888,5.7941,5.8557,660794,0
2009-04-27,5.8366,5.8744,5.7941,5.8222,408518,0
2009-04-28,5.7659,5.8983,5.7515,5.8414,435635,0
2009-04-29,5.8318,5.9217,5.8174,5.8838,825382,0
2009-04-30,5.9029,5.9362,5.7515,5.7894,518411,0
2009-05-01,5.7563,5.78,5.6993,5.7515,523769,0
2009-05-04,5.851,5.851,5.7185,5.78,529534,0
2009-05-05,5.7466,5.7705,5.6899,5.7705,672137,0
2009-05-06,5.8127,5.8557,5.7705,5.8318,966428,0
2009-05-07,5.8414,5.9267,5.8033,5.9123,1107306,0
2009-05-08,5.9455,6.1443,5.9075,6.0968,914902,0
2009-05-11,6.0968,6.1726,6.0261,6.0732,750972,0
2009-05-12,6.0639,6.3053,5.9836,6.2343,821248,0
2009-05-13,6.2532,6.343,6.2295,6.2672,828612,0
2009-05-14,6.2768,6.4333,6.2437,6.395,708521,0
2009-05-15,6.395,6.395,6.3194,6.3622,537807,0
2009-05-18,6.4145,6.4145,6.3101,6.4145,547598,0
2009-05-19,6.3997,6.4426,6.3005,6.3101,503403,0
2009-05-20,6.3386,6.4192,6.2579,6.2816,752163,0
2009-05-21,6.2248,6.3053,6.2248,6.2437,525743,0
2009-05-22,6.2579,6.2911,6.2012,6.2153,436437,0
2009-05-26,6.1822,6.2911,6.1634,6.2911,564971,0
2009-05-27,6.2672,6.3194,6.1443,6.2107,610176,0
2009-05-28,6.2295,6.2816,6.1208,6.2672,1046517,0
2009-05-29,6.2672,6.2911,6.206,6.2911,763225,0
2009-06-01,6.343,6.3763,6.2911,6.2958,536610,0
2009-06-02,6.2911,6.4192,6.2863,6.3574,720837,0
2009-06-03,6.3338,6.4381,6.2958,6.4333,476492,0
2009-06-04,6.4708,6.5048,6.4192,6.4472,703109,0
2009-06-05,6.4472,6.5842,6.4472,6.4898,528252,0
2009-06-08,6.5089,6.5231,6.4239,6.4708,315402,0
2009-06-09,6.4851,6.6039,6.4145,6.5464,723685,0
2009-06-10,6.5754,6.6177,6.4472,6.4851,683409,0
2009-06-11,6.5328,6.6089,6.466,6.4754,641877,0
2009-06-12,6.4898,6.613,6.4567,6.613,694794,0
2009-06-15,6.5375,6.6272,6.5375,6.6225,807829,0
2009-06-16,6.3149,6.4708,6.2107,6.2486,825718,0
2009-06-17,6.2486,6.3053,6.187,6.2248,946255,0
2009-06-18,6.206,6.2672,6.1822,6.2579,475107,0
2009-06-19,6.2486,6.343,6.2486,6.2958,766439,0
2009-06-22,6.2295,6.2863,6.1587,6.1634,618225,0
2009-06-23,6.1679,6.2295,6.0545,6.0873,636810,0
2009-06-24,6.0732,6.1208,6.0165,6.0261,418677,0
2009-06-25,6.0022,6.1303,6.0022,6.1208,474008,0
2009-06-26,6.0827,6.206,6.031,6.1822,1587878,0
2009-06-29,6.1208,6.1822,6.0873,6.1587,333639,0
2009-06-30,6.2012,6.22,6.1208,6.135,616265,0
2009-07-01,6.1726,6.3101,6.1208,6.2958,647854,0
2009-07-02,6.2532,6.2532,6.1587,6.1822,483362,0
2009-07-06,6.1822,6.329,6.1395,6.3053,480075,0
2009-07-07,6.3149,6.3149,6.1063,6.116,478531,0
2009-07-08,6.092,6.1208,5.9267,5.9883,651448,0
2009-07-09,6.007,6.0116,5.917,5.9455,526431,0
2009-07-10,5.9267,6.0165,5.8983,5.9599,304431,0
2009-07-13,5.9645,5.9836,5.8888,5.9789,350932,0
2009-07-14,5.9975,6.0022,5.8888,5.9362,348554,0
2009-07-15,6.0165,6.0261,5.8888,6.0261,678013,0
2009-07-16,6.0261,6.0449,5.9267,5.9789,375755,0
2009-07-17,6.0022,6.3386,5.9975,6.3101,1074670,0
2009-07-20,6.3574,6.3574,6.1822,6.2719,537776,0
2009-07-21,6.2719,6.3194,6.239,6.3053,332819,0
2009-07-22,6.2719,6.3528,6.2486,6.3053,264843,0
2009-07-23,6.3053,6.4613,6.2958,6.4426,516603,0
2009-07-24,6.4333,6.4426,6.381,6.4287,268904,0
2009-07-27,6.4333,6.4333,6.367,6.4097,211968,0
2009-07-28,6.3905,6.4381,6.381,6.4192,363524,0
2009-07-29,6.395,6.4708,6.3905,6.4381,449934,0
2009-07-30,6.4613,6.4754,6.3715,6.3997,578613,0
2009-07-31,6.4145,6.4613,6.3479,6.381,650583,0
2009-08-03,6.395,6.4567,6.3479,6.395,531991,0
2009-08-04,6.3763,6.4381,6.367,6.4097,460867,0
2009-08-05,6.4287,6.4381,6.3053,6.329,370286,0
2009-08-06,6.3338,6.3479,6.2816,6.2911,366931,0
2009-08-07,6.3857,6.4381,6.3149,6.4239,448564,0
2009-08-10,6.3763,6.4613,6.3479,6.395,341235,0
2009-08-11,6.3479,6.5048,6.3479,6.4145,308744,0
2009-08-12,6.4192,6.4898,6.4044,6.452,400581,0
2009-08-13,6.452,6.4708,6.3763,6.4145,409941,0
2009-08-14,6.4333,6.452,6.3338,6.381,338169,0
2009-08-17,6.3053,6.5754,6.3053,6.5184,759186,0
2009-08-18,6.5561,6.6272,6.4898,6.6089,590405,0
2009-08-19,6.561,6.7263,6.5231,6.7169,1696472,0
2009-08-20,6.7031,6.7408,6.6745,6.7408,322289,0
2009-08-21,6.8167,6.8919,6.784,6.8832,771967,0
2009-08-24,6.9162,7.0052,6.8832,6.959,616131,0
2009-08-25,7.0052,7.0103,6.9255,6.93,329969,0
2009-08-26,6.93,7.0052,6.873,6.9162,363653,0
2009-08-27,6.906,6.906,6.765,6.8545,456944,0
2009-08-28,6.835,6.8832,6.765,6.7689,397293,0
2009-08-31,6.7457,6.8688,6.7263,6.7744,501832,0
2009-09-01,6.8207,6.8688,6.7031,6.7505,520113,0
2009-09-02,6.7129,6.765,6.7129,6.7593,400893,0
2009-09-03,6.8023,6.8121,6.7263,6.7929,324132,0
2009-09-04,6.8121,6.8588,6.7977,6.8588,373716,0
2009-09-08,6.8969,6.906,6.8588,6.8919,249840,0
2009-09-09,6.906,7.0197,6.8782,6.9772,685268,0
2009-09-10,6.9961,7.0306,6.9393,7.0197,624238,0
2009-09-11,7.0446,7.1296,7.0197,7.1243,624426,0
2009-09-14,7.1296,7.1482,7.1005,7.1199,765861,0
2009-09-15,7.1199,7.1802,7.0819,7.172,1003241,0
2009-09-16,7.2054,7.2054,6.835,6.9772,1133717,0
2009-09-17,6.9875,7.0532,6.9772,7.0103,587241,0
2009-09-18,7.0342,7.0532,6.9626,6.9729,1140120,0
2009-09-21,6.9255,7.0248,6.8969,7.0103,1076123,0
2009-09-22,6.9875,7.0342,6.9626,6.9824,414143,0
2009-09-23,7.0103,7.0446,6.9626,6.9626,405774,0
2009-09-24,6.9678,6.9875,6.9111,6.959,638714,0
2009-09-25,6.9111,7.0248,6.9111,6.9539,401648,0
2009-09-28,6.9487,7.1243,6.9443,7.0723,312554,0
2009-09-29,7.0819,7.1482,7.0671,7.0953,375709,0
2009-09-30,7.1199,7.1296,6.959,7.0248,480732,0
2009-10-01,6.9875,7.0306,6.9205,6.9487,476572,0
2009-10-02,6.9487,6.9875,6.8969,6.959,278019,0
2009-10-05,6.959,7.0532,6.8545,7.0532,458682,0
2009-10-06,7.0723,7.1199,7.0532,7.0915,514656,0
2009-10-07,7.0871,7.0915,6.959,6.9772,695310,0
2009-10-08,7.0103,7.0394,6.9487,7.0154,405832,0
2009-10-09,7.0342,7.0342,6.9443,7.0306,428980,0
2009-10-12,7.0013,7.0248,6.8688,6.93,563140,0
2009-10-13,6.906,6.93,6.7358,6.807,971039,0
2009-10-14,6.8255,6.835,6.6834,6.7408,838691,0
2009-10-15,6.6888,6.7546,6.6834,6.6936,457008,0
2009-10-16,6.7216,6.8638,6.6745,6.8167,574855,0
2009-10-19,6.8588,6.8919,6.8207,6.8782,671094,0
2009-10-20,6.8638,6.8883,6.807,6.8638,302968,0
2009-10-21,6.873,6.8883,6.7689,6.7689,433125,0
2009-10-22,6.7689,6.8121,6.6745,6.784,272216,0
2009-10-23,6.784,6.784,6.6553,6.7169,386070,0
2009-10-26,6.7169,6.7408,6.6089,6.6416,369677,0
2009-10-27,6.6416,6.6745,6.6089,6.6457,419234,0
2009-10-28,6.6505,6.7263,6.6272,6.6369,579927,0
2009-10-29,6.6888,6.7457,6.5793,6.6697,544655,0
2009-10-30,6.6505,6.6697,6.5089,6.5418,627563,0
2009-11-02,6.5512,6.6321,6.4239,6.6321,1740959,0
2009-11-03,6.6089,6.6321,6.5231,6.5842,654663,0
2009-11-04,6.6225,6.6225,6.4944,6.5048,404223,0
2009-11-05,6.5328,6.6505,6.499,6.6416,408608,0
2009-11-06,6.5937,6.6369,6.5375,6.5937,310102,0
2009-11-09,6.6272,6.6416,6.561,6.6039,339473,0
2009-11-10,6.5793,6.6272,6.561,6.6039,310077,0
2009-11-11,6.6272,6.6272,6.4381,6.4944,722111,0
2009-11-12,6.4613,6.5375,6.4239,6.4239,436724,0
2009-11-13,6.4613,6.4613,6.3242,6.3622,682246,0
2009-11-16,6.4044,6.4613,6.343,6.3715,531414,0
2009-11-17,6.3528,6.395,6.3101,6.3194,526958,0
2009-11-18,6.3338,6.3857,6.3149,6.3857,616219,0
2009-11-19,6.3622,6.3905,6.3101,6.3905,841923,0
2009-11-20,6.3479,6.4426,6.3479,6.4381,898230,0
2009-11-23,6.4567,6.5184,6.4472,6.4708,521893,0
2009-11-24,6.4944,6.4944,6.4097,6.4613,482903,0
2009-11-25,6.466,6.466,6.381,6.395,440944,0
2009-11-27,6.343,6.4192,6.3101,6.329,400562,0
2009-11-30,6.3338,6.3338,6.206,6.2719,1282545,0
2009-12-01,6.2958,6.3479,6.2911,6.3101,685000,0
2009-12-02,6.3053,6.4044,6.3005,6.367,534386,0
2009-12-03,6.3574,6.3905,6.3386,6.343,316896,0
2009-12-04,6.4145,6.4851,6.3622,6.4192,593242,0
2009-12-07,6.4613,6.5842,6.4097,6.5793,759583,0
2009-12-08,6.5793,6.6039,6.5136,6.5328,592406,0
2009-12-09,6.561,6.589,6.4381,6.4898,845219,0
2009-12-10,6.5328,6.5512,6.4239,6.452,749553,0
2009-12-11,6.4851,6.5328,6.4426,6.4567,826062,0
2009-12-14,6.4851,6.5842,6.4851,6.5842,1013313,0
2009-12-15,6.589,6.613,6.5418,6.5937,1075877,0
2009-12-16,6.4472,6.4898,6.3194,6.329,1010316,0
2009-12-17,6.343,6.343,6.22,6.2628,645050,0
2009-12-18,6.2719,6.3242,6.0873,6.2437,1571312,0
2009-12-21,6.239,6.2816,6.2248,6.2437,539897,0
2009-12-22,6.2437,6.2911,6.2012,6.2579,587893,0
2009-12-23,6.2437,6.2911,6.2012,6.2295,542158,0
2009-12-24,6.2295,6.2816,6.2295,6.2768,348747,0
2009-12-28,6.2628,6.2911,6.22,6.2816,336732,0
2009-12-29,6.2719,6.2911,6.2343,6.2768,423238,0
2009-12-30,6.2579,6.3386,6.2343,6.3386,636596,0
2009-12-31,6.3386,6.367,6.3005,6.3101,496064,0
2010-01-04,6.3574,6.395,6.343,6.3857,744478,0
2010-01-05,6.4145,6.4145,6.3101,6.3479,634318,0
2010-01-06,6.3622,6.4044,6.3101,6.395,938203,0
2010-01-07,6.395,6.4287,6.3574,6.4287,579433,0
2010-01-08,6.4287,6.4287,6.3574,6.4287,398449,0
2010-01-11,6.4239,6.4708,6.3763,6.3857,715727,0
2010-01-12,6.3479,6.4097,6.3479,6.4044,725132,0
2010-01-13,6.4381,6.4708,6.4287,6.4472,514695,0
2010-01-14,6.4426,6.4426,6.4097,6.4239,386626,0
2010-01-15,6.4381,6.466,6.3574,6.4192,772910,0
2010-01-19,6.4426,6.4708,6.4239,6.466,729294,0
2010-01-20,6.4333,6.5706,6.3763,6.5464,1871560,0
2010-01-21,6.5375,6.6039,6.4472,6.466,975786,0
2010-01-22,6.4472,6.5659,6.4472,6.466,735722,0
2010-01-25,6.4851,6.528,6.452,6.4567,522086,0
2010-01-26,6.4472,6.4944,6.3997,6.452,913702,0
2010-01-27,6.4754,6.5231,6.4287,6.4898,550951,0
2010-01-28,6.4898,6.5136,6.3905,6.4381,763264,0
2010-01-29,6.452,6.4851,6.2768,6.3053,1775674,0
2010-02-01,6.343,6.3528,6.2958,6.3528,580199,0
2010-02-02,6.3763,6.4381,6.3242,6.395,769770,0
2010-02-03,6.3763,6.3905,6.2958,6.329,518871,0
2010-02-04,6.3194,6.3242,6.2012,6.206,701556,0
2010-02-05,6.22,6.22,6.1111,6.1916,891147,0
2010-02-08,6.2012,6.2295,6.1539,6.1679,344718,0
2010-02-09,6.2107,6.2768,6.1063,6.2628,764397,0
2010-02-10,6.2628,6.2628,6.1726,6.2153,348552,0
2010-02-11,6.187,6.329,6.1587,6.3149,443297,0
2010-02-12,6.2911,6.367,6.2532,6.3574,498237,0
2010-02-16,6.343,6.3857,6.3149,6.367,449637,0
2010-02-17,6.395,6.4192,6.3479,6.4097,389759,0
2010-02-18,6.4192,6.4803,6.3997,6.4803,439905,0
2010-02-19,6.4851,6.5231,6.4567,6.5089,485636,0
2010-02-22,6.5328,6.5375,6.4851,6.528,336699,0
2010-02-23,6.5418,6.5659,6.4898,6.5464,686736,0
2010-02-24,6.5418,6.6177,6.5418,6.5985,538459,0
2010-02-25,6.561,6.6272,6.5375,6.6272,442450,0
2010-02-26,6.6177,6.6225,6.5048,6.5048,635718,0
2010-03-01,6.5464,6.6792,6.5418,6.5793,469410,0
2010-03-02,6.7169,6.7505,6.6272,6.7408,772057,0
2010-03-03,6.765,6.765,6.7129,6.7546,835267,0
2010-03-04,6.765,6.784,6.6984,6.7358,564948,0
2010-03-05,6.7408,6.7791,6.6984,6.765,536718,0
2010-03-08,6.7929,6.8023,6.7408,6.7929,458857,0
2010-03-09,6.7977,6.8495,6.765,6.8121,527801,0
2010-03-10,6.8255,6.9018,6.8167,6.8883,775488,0
2010-03-11,6.8969,6.9824,6.8969,6.9824,919826,0
2010-03-12,6.9875,7.0394,6.9824,7.0154,1055902,0
2010-03-15,7.0342,7.1243,7.0013,7.1147,946508,0
2010-03-16,7.1527,7.172,7.1005,7.172,1424980,0
2010-03-17,7.0953,7.0953,6.8969,6.9111,1066741,0
2010-03-18,6.8883,7.0197,6.8883,6.959,633023,0
2010-03-19,6.9961,7.0306,6.8969,6.9678,873472,0
2010-03-22,6.959,7.0103,6.8688,7.0052,659030,0
2010-03-23,6.9917,7.0052,6.9539,7.0052,525089,0
2010-03-24,6.9678,7.0197,6.9626,6.9678,419694,0
2010-03-25,6.9772,7.0197,6.9162,6.9162,587545,0
2010-03-26,6.959,6.9875,6.906,6.9539,490643,0
2010-03-29,6.9539,6.9961,6.9539,6.9961,412182,0
2010-03-30,6.9917,7.0103,6.959,7.0103,778583,0
2010-03-31,7.0154,7.0154,6.9443,6.959,710078,0
2010-04-01,6.9626,6.9875,6.9205,6.9824,427419,0
2010-04-05,6.9961,7.1296,6.9824,7.1094,776917,0
2010-04-06,7.105,7.137,7.105,7.1094,854657,0
2010-04-07,7.1579,7.1631,7.0306,7.0342,811454,0
2010-04-08,7.0532,7.0532,6.9917,7.0306,592476,0
2010-04-09,7.0394,7.0584,6.9875,7.048,979396,0
2010-04-12,7.0627,7.0871,7.048,7.0723,929531,0
2010-04-13,7.0819,7.1147,7.0103,7.1147,364685,0
2010-04-14,7.1147,7.1482,7.0342,7.143,492018,0
2010-04-15,7.1579,7.1579,7.0871,7.1527,885931,0
2010-04-16,7.1579,7.1675,7.1005,7.134,497819,0
2010-04-19,7.1005,7.1853,7.1005,7.172,548955,0
2010-04-20,7.2381,7.2851,7.2054,7.2653,868121,0
2010-04-21,7.2761,7.2903,7.2427,7.2799,724818,0
2010-04-22,7.257,7.3374,7.2282,7.3374,468843,0
2010-04-23,7.3444,7.4131,7.3064,7.3985,395632,0
2010-04-26,7.4177,7.4177,7.3185,7.3505,556139,0
2010-04-27,7.3374,7.3752,7.2761,7.2799,417800,0
2010-04-28,7.2616,7.3892,7.257,7.3284,409273,0
2010-04-29,7.3837,7.485,7.3605,7.4549,629398,0
2010-04-30,7.4509,7.5264,7.3752,7.3892,637115,0
2010-05-03,7.3938,7.5311,7.38,7.5225,562503,0
2010-05-04,7.465,7.513,7.3467,7.3938,592516,0
2010-05-05,7.3329,7.4363,7.3231,7.3651,689234,0
2010-05-06,7.3559,7.3651,6.2579,7.0871,1526601,0
2010-05-07,7.143,7.143,6.9111,6.9626,1042435,0
2010-05-10,7.2139,7.3329,7.0953,7.3131,940229,0
2010-05-11,7.3185,7.4363,7.2427,7.3605,529539,0
2010-05-12,7.3993,7.3993,7.2851,7.3329,746905,0
2010-05-13,7.3329,7.4224,7.3329,7.3651,420586,0
2010-05-14,7.38,7.4177,7.2427,7.3231,591094,0
2010-05-17,7.3651,7.4463,7.3231,7.4316,532094,0
2010-05-18,7.5038,7.5264,7.4316,7.4601,474599,0
2010-05-19,7.4509,7.4601,7.3231,7.38,577386,0
2010-05-20,7.3231,7.3429,7.0773,7.0773,946397,0
2010-05-21,7.0394,7.0584,6.906,7.0306,946890,0
2010-05-24,7.0306,7.0532,6.959,6.9772,510456,0
2010-05-25,6.9162,6.9393,6.8167,6.9255,637621,0
2010-05-26,6.9824,7.1482,6.959,7.0197,1261665,0
2010-05-27,7.1527,7.2139,7.0532,7.2139,551370,0
2010-05-28,7.2185,7.2282,7.0773,7.0773,496742,0
2010-06-01,7.0773,7.2479,7.0446,7.0723,765918,0
2010-06-02,7.0627,7.2427,7.0627,7.2427,590104,0
2010-06-03,7.2336,7.3329,7.2336,7.3131,465520,0
2010-06-04,7.257,7.2799,7.1631,7.172,698673,0
2010-06-07,7.2282,7.3185,7.1906,7.2139,673594,0
2010-06-08,7.2653,7.3041,7.172,7.2653,645940,0
2010-06-09,7.2616,7.4316,7.2616,7.38,563846,0
2010-06-10,7.4738,7.4936,7.3892,7.4936,573009,0
2010-06-11,7.4983,7.5884,7.4463,7.5884,562133,0
2010-06-14,7.6297,7.7105,7.593,7.6674,769815,0
2010-06-15,7.7105,7.8197,7.7027,7.8019,870634,0
2010-06-16,7.5554,7.6674,7.5507,7.5595,703294,0
2010-06-17,7.6163,7.6163,7.5264,7.5829,398932,0
2010-06-18,7.6115,7.6635,7.5406,7.579,672560,0
2010-06-21,7.6028,7.6028,7.4363,7.4509,877129,0
2010-06-22,7.485,7.593,7.4224,7.5038,598658,0
2010-06-23,7.485,7.5829,7.4363,7.485,299089,0
2010-06-24,7.4363,7.5264,7.4363,7.4363,405897,0
2010-06-25,7.4601,7.6402,7.4363,7.6163,1776917,0
2010-06-28,7.6354,7.7346,7.593,7.6402,588352,0
2010-06-29,7.5507,7.673,7.5358,7.5979,458549,0
2010-06-30,7.622,7.6619,7.5728,7.5823,401239,0
2010-07-01,7.593,7.6354,7.4699,7.625,783741,0
2010-07-02,7.6084,7.9045,7.5264,7.8572,1472435,0
2010-07-06,7.8771,7.9467,7.7775,7.8019,823614,0
2010-07-07,7.8295,7.9293,7.7963,7.9293,689808,0
2010-07-08,7.9335,8.0337,7.9293,8.0194,1092972,0
2010-07-09,8.0337,8.109,8.0244,8.0668,696710,0
2010-07-12,8.114,8.171,8.0194,8.0758,946721,0
2010-07-13,8.1462,8.1562,8.0758,8.1321,831915,0
2010-07-14,8.0941,8.1562,8.0717,8.114,462327,0
2010-07-15,8.114,8.1289,8.0387,8.1239,414560,0
2010-07-16,8.0891,8.114,7.9996,7.9996,606954,0
2010-07-19,7.9805,8.0941,7.8911,8.0891,460356,0
2010-07-20,8.0477,8.2099,8.0104,8.2034,700259,0
2010-07-21,8.2413,8.2736,7.9805,8.0046,849701,0
2010-07-22,8.1031,8.2184,8.0668,8.2125,590520,0
2010-07-23,8.2464,8.3022,8.1791,8.2563,626581,0
2010-07-26,8.2513,8.3639,8.2513,8.3639,462670,0
2010-07-27,8.3639,8.4989,8.2789,8.4715,656826,0
2010-07-28,8.4555,8.6288,8.4555,8.4839,1108653,0
2010-07-29,8.5639,8.582,8.3605,8.4202,633112,0
2010-07-30,8.3405,8.5675,8.3405,8.5439,548613,0
2010-08-02,8.6288,8.7008,8.4891,8.5639,645216,0
2010-08-03,8.5439,8.6576,8.4555,8.582,846493,0
2010-08-04,8.6,8.7008,8.5112,8.5439,595469,0
2010-08-05,8.5439,8.5675,8.5202,8.5202,466059,0
2010-08-06,8.4413,8.5729,8.4413,8.5675,399627,0
2010-08-09,8.5675,8.5783,8.5639,8.5675,624649,0
2010-08-10,8.5486,8.5675,8.4936,8.5351,612724,0
2010-08-11,8.4157,8.5639,8.4157,8.451,987163,0
2010-08-12,8.3448,8.4989,8.2936,8.468,501446,0
2010-08-13,8.468,8.5395,8.4299,8.4891,495682,0
2010-08-16,8.4776,8.5675,8.4351,8.5675,582808,0
2010-08-17,8.6161,8.6332,8.5351,8.6,585031,0
2010-08-18,8.6062,8.6766,8.5865,8.6107,630971,0
2010-08-19,8.6062,8.6251,8.553,8.5918,573233,0
2010-08-20,8.5675,8.5918,8.5486,8.5573,462339,0
2010-08-23,9.0422,9.0514,8.9468,8.9692,409239,0
2010-08-24,8.8944,9.0514,8.8944,9.016,619723,0
2010-08-25,8.9879,9.0657,8.9795,9.0469,781581,0
2010-08-26,9.1038,9.1038,9.016,9.0514,733887,0
2010-08-27,9.1038,9.1038,8.9795,9.0422,1749026,0
2010-08-30,9.016,9.0657,8.9945,8.9991,564502,0
2010-08-31,8.9496,9.0571,8.9355,9.016,523383,0
2010-09-01,9.1276,9.1276,9.016,9.0469,864696,0
2010-09-02,9.0216,9.121,9.016,9.1124,691977,0
2010-09-03,9.2114,9.3343,9.1657,9.3248,1167989,0
2010-09-07,9.32,9.519,9.32,9.4857,1658138,0
2010-09-08,9.514,9.68,9.4943,9.601,1418058,0
2010-09-09,9.687,9.704,9.586,9.704,1245647,0
2010-09-10,9.75,9.799,9.687,9.738,1148362,0
2010-09-13,9.816,9.847,9.738,9.841,1535434,0
2010-09-14,9.2733,9.3724,9.016,9.0216,2265430,0
2010-09-15,9.0141,9.1124,8.9795,9.0272,1315541,0
2010-09-16,9.0272,9.0272,8.9468,8.957,750958,0
2010-09-17,8.957,9.0356,8.8106,8.8757,1226146,0
2010-09-20,8.8536,8.9468,8.7334,8.9029,1205692,0
2010-09-21,8.9421,8.9421,8.8757,8.887,698347,0
2010-09-22,8.8536,8.9421,8.8536,8.887,593248,0
2010-09-23,8.8536,8.929,8.8005,8.806,601916,0
2010-09-24,8.899,8.9468,8.8536,8.887,781284,0
2010-09-27,8.8711,8.8757,8.771,8.8481,907183,0
2010-09-28,8.8536,8.8944,8.7904,8.8574,748686,0
2010-09-29,8.887,8.8944,8.8224,8.838,1473045,0
2010-09-30,8.8224,8.8972,8.7563,8.8546,1111879,0
2010-10-01,8.838,8.887,8.6638,8.7197,891626,0
2010-10-04,8.6107,8.806,8.6107,8.6954,648256,0
2010-10-05,8.7664,8.7756,8.6891,8.7426,680163,0
2010-10-06,8.7536,8.827,8.7008,8.7008,773920,0
2010-10-07,8.7426,8.7958,8.7008,8.7536,468809,0
2010-10-08,8.8224,8.8224,8.7233,8.7481,591134,0
2010-10-11,8.7536,8.7803,8.7197,8.7481,443618,0
2010-10-12,8.7233,8.7849,8.7116,8.7582,722317,0
2010-10-13,8.8005,8.827,8.7161,8.7289,1410108,0
2010-10-14,8.737,8.806,8.737,8.8005,721806,0
2010-10-15,8.827,8.8656,8.771,8.7803,672707,0
2010-10-18,8.806,8.8536,8.7904,8.8005,685595,0
2010-10-19,8.7481,8.838,8.7008,8.7536,736222,0
2010-10-20,8.7904,8.8536,8.7803,8.8224,741332,0
2010-10-21,8.8536,8.8536,8.7334,8.7958,760160,0
2010-10-22,8.8142,8.8536,8.7958,8.8224,318926,0
2010-10-25,8.8536,8.899,8.806,8.8536,537249,0
2010-10-26,8.838,8.8757,8.8106,8.8169,415612,0
2010-10-27,8.8106,8.8169,8.6954,8.7803,461099,0
2010-10-28,8.8224,8.8757,8.771,8.8601,398638,0
2010-10-29,8.862,8.8776,8.8161,8.8546,295863,0
2010-11-01,8.8916,8.8916,8.7289,8.7958,502831,0
2010-11-02,8.8481,8.8757,8.7904,8.8757,577562,0
2010-11-03,8.8757,8.9225,8.8106,8.899,1389084,0
2010-11-04,8.9692,8.9692,8.8944,8.9617,710145,0
2010-11-05,8.8142,9.016,8.8142,8.9991,596453,0
2010-11-08,8.9655,9.0272,8.957,9.0216,418826,0
2010-11-09,9.0029,9.0216,8.929,8.9374,710078,0
2010-11-10,8.899,8.929,8.8574,8.9141,607011,0
2010-11-11,8.899,8.9468,8.8803,8.929,396754,0
2010-11-12,8.929,8.9318,8.8224,8.8757,442003,0
2010-11-15,8.8711,8.8916,8.827,8.8601,427992,0
2010-11-16,8.827,8.827,8.6954,8.7426,691329,0
2010-11-17,8.7536,8.8106,8.7161,8.7536,395784,0
2010-11-18,8.7904,8.8916,8.7849,8.8601,463674,0
2010-11-19,8.8601,8.8711,8.771,8.8005,389933,0
2010-11-22,8.806,8.8574,8.7849,8.8106,959536,0
2010-11-23,8.771,8.8142,8.7289,8.7756,534363,0
2010-11-24,8.8224,8.899,8.7756,8.8317,1043830,0
2010-11-26,8.8317,8.8536,8.8005,8.827,130844,0
2010-11-29,8.7958,8.8224,8.7116,8.7849,613012,0
2010-11-30,8.7563,8.7692,8.6405,8.6585,850901,0
2010-12-01,8.7481,8.7536,8.6332,8.7161,1610969,0
2010-12-02,8.7426,8.7536,8.4253,8.4715,1383517,0
2010-12-03,8.4253,8.4627,7.579,7.9244,4484377,0
2010-12-06,7.9525,8.1521,7.9045,8.1462,1983317,0
2010-12-07,8.1751,8.2125,8.0758,8.1661,973626,0
2010-12-08,8.2034,8.468,8.1935,8.4202,1829868,0
2010-12-09,8.4839,8.4891,8.3729,8.3781,719595,0
2010-12-10,8.3989,8.4253,8.3552,8.4253,917656,0
2010-12-13,8.4627,8.4715,8.3832,8.4413,987700,0
2010-12-14,8.4715,8.4936,8.4253,8.4891,921647,0
2010-12-15,8.4989,8.5112,8.4627,8.4627,1075054,0
2010-12-16,8.3249,8.3424,8.2606,8.3041,955012,0
2010-12-17,8.3301,8.3405,8.1985,8.2464,780777,0
2010-12-20,8.2364,8.2989,8.2034,8.2413,1238269,0
2010-12-21,8.2413,8.2563,8.1935,8.2314,552742,0
2010-12-22,8.2596,8.3022,8.2184,8.2936,569527,0
2010-12-23,8.3074,8.3179,8.2364,8.2789,411910,0
2010-12-27,8.3301,8.35,8.1886,8.2314,503420,0
2010-12-28,8.2464,8.2849,8.1412,8.1661,384250,0
2010-12-29,8.1778,8.2075,8.1371,8.1579,387831,0
2010-12-30,8.2125,8.2125,8.1471,8.1719,493815,0
2010-12-31,8.19,8.249,8.1651,8.1968,580778,0
2011-01-03,8.2364,8.2789,8.1985,8.2596,606799,0
2011-01-04,8.2849,8.2849,8.1985,8.2513,811279,0
2011-01-05,8.2849,8.3605,8.2563,8.3605,700604,0
2011-01-06,8.3605,8.4088,8.3301,8.3832,568246,0
2011-01-07,8.3781,8.3781,8.3074,8.3301,853626,0
2011-01-10,8.2884,8.3639,8.2413,8.2596,735008,0
2011-01-11,8.2884,8.3022,8.1751,8.1935,613899,0
2011-01-12,8.2125,8.2364,8.171,8.1985,649591,0
2011-01-13,8.1886,8.2034,8.1661,8.1791,475884,0
2011-01-14,8.2125,8.2184,8.1521,8.1661,469578,0
2011-01-18,7.7824,7.9996,7.6931,7.7209,4123017,0
2011-01-19,7.6674,7.6931,7.2761,7.517,5560896,0
2011-01-20,7.4738,7.593,7.4738,7.5736,983069,0
2011-01-21,7.579,7.6115,7.5406,7.5689,784495,0
2011-01-24,7.593,7.6506,7.5736,7.6163,861117,0
2011-01-25,7.6354,7.6635,7.6028,7.6635,904229,0
2011-01-26,7.7027,7.7394,7.6635,7.7209,629582,0
2011-01-27,7.7254,7.7394,7.6835,7.6979,531290,0
2011-01-28,7.6931,7.7105,7.579,7.579,523262,0
2011-01-31,7.6115,7.622,7.575,7.5798,646728,0
2011-02-01,7.6553,7.6835,7.5979,7.6354,793910,0
2011-02-02,7.6402,7.6674,7.5736,7.5979,519289,0
2011-02-03,7.5979,7.6449,7.579,7.6449,387335,0
2011-02-04,7.6402,7.6506,7.5689,7.593,564173,0
2011-02-07,7.621,7.6674,7.6084,7.6594,453060,0
2011-02-08,7.6674,7.6788,7.579,7.6449,359093,0
2011-02-09,7.6297,7.6674,7.6084,7.6354,387620,0
2011-02-10,7.593,7.6642,7.593,7.621,366464,0
2011-02-11,7.621,7.873,7.621,7.8443,2132159,0
2011-02-14,7.8443,7.8572,7.7443,7.8019,980686,0
2011-02-15,7.7678,7.8443,7.758,7.806,552188,0
2011-02-16,7.8149,7.9574,7.8019,7.9574,937859,0
2011-02-18,7.9905,8.0816,7.9045,8.0559,525705,0
2011-02-22,8.0477,8.0849,7.9674,7.9715,934687,0
2011-02-23,7.9905,8.0609,7.9293,7.9434,882711,0
2011-02-24,7.9624,8.0244,7.9045,7.9674,786238,0
2011-02-25,7.9989,8.0775,7.9268,8.0387,730037,0
2011-02-28,8.0576,8.0842,7.9749,7.9931,769480,0
2011-03-01,8.0194,8.0833,7.8239,7.8295,1215253,0
2011-03-02,7.8394,7.8781,7.81,7.8394,799526,0
2011-03-03,7.873,7.9666,7.858,7.945,607096,0
2011-03-04,7.9268,7.9607,7.907,7.9268,576527,0
2011-03-07,7.9574,7.9996,7.9145,7.9434,778384,0
2011-03-08,7.9989,8.1594,7.9755,8.1445,1006462,0
2011-03-09,8.1701,8.2314,8.1494,8.2233,755760,0
2011-03-10,8.2257,8.2257,8.1395,8.1395,700879,0
2011-03-11,8.1346,8.1742,8.0775,8.1206,948157,0
2011-03-14,8.1165,8.1445,8.0726,8.0908,783193,0
2011-03-15,8.0194,8.0966,7.9499,8.0194,1312268,0
2011-03-16,8.0857,8.1057,7.8352,7.863,1466043,0
2011-03-17,7.94,8.0288,7.8705,7.9344,991300,0
2011-03-18,7.9847,8.2034,7.9706,8.1445,1221822,0
2011-03-21,8.2092,8.2423,8.1395,8.2034,700310,0
2011-03-22,8.2233,8.2666,8.1787,8.2034,724008,0
2011-03-23,8.2125,8.2472,8.1445,8.2364,446750,0
2011-03-24,8.2571,8.2996,8.2364,8.2858,612149,0
2011-03-25,8.2996,8.3771,8.271,8.3291,813202,0
2011-03-28,8.3685,8.4112,8.3543,8.4078,609624,0
2011-03-29,8.4423,8.4564,8.3771,8.398,619334,0
2011-03-30,8.451,8.4689,8.3928,8.4157,587563,0
2011-03-31,8.4175,8.4282,8.3771,8.3824,447135,0
2011-04-01,8.398,8.4564,8.3824,8.4078,515660,0
2011-04-04,8.451,8.4794,8.4078,8.4564,384915,0
2011-04-05,8.4689,8.5237,8.4458,8.4856,386664,0
2011-04-06,8.529,8.5334,8.451,8.4989,418893,0
2011-04-07,8.4989,8.5166,8.436,8.459,386269,0
2011-04-08,8.436,8.5025,8.4202,8.4299,299467,0
2011-04-11,8.4458,8.5334,8.436,8.4423,366007,0
2011-04-12,8.4458,8.459,8.3867,8.4078,445852,0
2011-04-13,8.4202,8.5122,8.3867,8.4689,613708,0
2011-04-14,8.4423,8.5334,8.4423,8.5166,486262,0
2011-04-15,8.4856,8.563,8.4564,8.5467,469642,0
2011-04-18,8.4901,8.5467,8.4078,8.4732,509472,0
2011-04-19,8.4901,8.5334,8.4202,8.459,396855,0
2011-04-20,8.5077,8.563,8.4856,8.5511,570392,0
2011-04-21,8.563,8.6054,8.5237,8.5388,333411,0
2011-04-25,8.5511,8.5511,8.4901,8.529,331161,0
2011-04-26,8.581,8.7206,8.5237,8.7206,841842,0
2011-04-27,8.726,8.7894,8.6783,8.7206,561287,0
2011-04-28,8.7306,8.849,8.7206,8.849,868020,0
2011-04-29,8.8628,8.9206,8.8022,8.899,481749,0
2011-05-02,8.9655,8.9683,8.7692,8.7692,492899,0
2011-05-03,8.7628,8.8426,8.726,8.7857,358685,0
2011-05-04,8.7655,8.8142,8.7027,8.7027,454875,0
2011-05-05,8.6864,8.8454,8.6513,8.7407,495822,0
2011-05-06,8.8445,8.8972,8.7306,8.7655,379604,0
2011-05-09,8.7839,8.8546,8.7692,8.8325,474897,0
2011-05-10,8.8666,8.9552,8.849,8.9496,682007,0
2011-05-11,8.9608,8.9683,8.8656,8.9196,624149,0
2011-05-12,8.8822,9.1238,8.861,9.1238,704380,0
2011-05-13,9.1238,9.1581,9.061,9.0857,545934,0
2011-05-16,9.0752,9.0895,8.9786,8.9935,445075,0
2011-05-17,9.0216,9.119,8.9786,9.101,552327,0
2011-05-18,9.101,9.221,9.0962,9.1867,663802,0
2011-05-19,9.26,9.3371,9.1638,9.221,723988,0
2011-05-20,9.2114,9.2657,9.1324,9.2114,466836,0
2011-05-23,9.1305,9.2552,9.1305,9.1371,600384,0
2011-05-24,9.1371,9.1543,9.0319,9.0695,555004,0
2011-05-25,9.0422,9.241,8.9991,9.1829,565508,0
2011-05-26,9.1867,9.2495,9.1238,9.2162,466120,0
2011-05-27,9.2514,9.261,9.2162,9.2419,293335,0
2011-05-31,9.2829,9.3381,9.2381,9.3381,695554,0
2011-06-01,9.3181,9.3181,9.2067,9.2105,526332,0
2011-06-02,9.2105,9.2105,8.9991,9.0895,783660,0
2011-06-03,9.0038,9.0829,8.9842,8.9879,628365,0
2011-06-06,9.016,9.016,8.8767,8.8822,602897,0
2011-06-07,8.9196,8.9196,8.8519,8.8519,627331,0
2011-06-08,8.8454,9.1076,8.8022,9.0667,737696,0
2011-06-09,9.1171,9.1362,9.0505,9.0638,693418,0
2011-06-10,9.059,9.1171,9.015,9.044,602994,0
2011-06-13,9.0638,9.1038,8.9954,9.044,469704,0
2011-06-14,9.1171,9.1981,9.059,9.1829,1004707,0
2011-06-15,9.2571,9.2571,8.973,8.9991,1010252,0
2011-06-16,8.9786,9.2324,8.973,9.0781,805324,0
2011-06-17,9.1419,9.1638,8.9655,8.9786,1310363,0
2011-06-20,8.9683,9.1571,8.9655,9.0638,481279,0
2011-06-21,9.0933,9.1419,8.9954,9.0384,506013,0
2011-06-22,9.0337,9.0829,8.9655,9.015,616876,0
2011-06-23,8.9608,8.9842,8.8748,8.9103,749800,0
2011-06-24,8.929,9.015,8.8953,8.945,632490,0
2011-06-27,8.9552,8.9991,8.899,8.9196,437229,0
2011-06-28,8.9196,8.9196,8.6674,8.7572,1533067,0
2011-06-29,8.7756,8.8748,8.7407,8.7756,565377,0
2011-06-30,8.7976,8.8435,8.7655,8.8123,493665,0
2011-07-01,8.8188,8.9159,8.8114,8.8803,511448,0
2011-07-05,8.8702,8.9683,8.8426,8.8454,368964,0
2011-07-06,8.8555,8.9842,8.8454,8.9683,306933,0
2011-07-07,9.0337,9.0384,8.8748,8.9159,611160,0
2011-07-08,8.8702,8.9608,8.8702,8.9196,385543,0
2011-07-11,8.8591,8.9047,8.8161,8.8656,497544,0
2011-07-12,8.8252,8.8656,8.7756,8.7756,472966,0
2011-07-13,8.7857,8.8591,8.7756,8.8022,407659,0
2011-07-14,8.7976,8.945,8.7976,8.8454,482397,0
2011-07-15,8.8519,9.0337,8.8519,8.9196,506706,0
2011-07-18,8.8916,8.9103,8.8077,8.8519,376851,0
2011-07-19,8.8702,8.9842,8.8555,8.9655,439900,0
2011-07-20,8.9879,8.9954,8.8454,8.929,283396,0
2011-07-21,8.9655,9.0733,8.9655,9.0543,463349,0
2011-07-22,9.0384,9.0384,8.929,8.9608,388633,0
2011-07-25,8.8916,8.9047,8.8077,8.8161,519145,0
2011-07-26,8.781,8.8123,8.7134,8.7664,428273,0
2011-07-27,8.7655,8.8022,8.6721,8.7144,733205,0
2011-07-28,8.6891,8.7664,8.6721,8.7197,362720,0
2011-07-29,8.6667,8.7471,8.5538,8.6721,542799,0
2011-08-01,8.7701,8.7857,8.5476,8.6324,778131,0
2011-08-02,8.626,8.7062,8.5847,8.6161,465661,0
2011-08-03,8.5972,8.6828,8.5077,8.6828,585383,0
2011-08-04,8.635,8.7471,8.3928,8.3989,1232722,0
2011-08-05,8.4555,8.7857,8.4246,8.7306,1097179,0
2011-08-08,8.5729,8.6576,8.2413,8.2413,2155479,0
2011-08-09,8.3448,8.9954,8.0486,8.9252,2431489,0
2011-08-10,8.7756,8.8519,8.6576,8.7857,1308455,0
2011-08-11,8.7803,8.9159,8.6864,8.8519,945622,0
2011-08-12,8.8702,8.973,8.7976,8.887,565556,0
2011-08-15,8.945,9.1,8.945,9.0933,469979,0
2011-08-16,9.0638,9.1295,8.9655,9.0543,834076,0
2011-08-17,9.1,9.3457,9.1,9.3124,802036,0
2011-08-18,9.1295,9.2514,9.029,9.1133,1007201,0
2011-08-19,8.9954,9.2571,8.9402,9.0543,1080923,0
2011-08-22,9.2219,9.2419,8.9879,9.0933,612335,0
2011-08-23,9.1295,9.2219,9.0895,9.1981,1010269,0
2011-08-24,9.1771,9.2724,9.1571,9.2219,587638,0
2011-08-25,9.2514,9.2724,9.0337,9.0505,593573,0
2011-08-26,9.0459,9.2029,8.9188,9.1657,537603,0
2011-08-29,9.2571,9.3571,9.2571,9.3124,821209,0
2011-08-30,9.3124,9.32,9.2267,9.2657,870027,0
2011-08-31,9.2886,9.3571,9.2067,9.2524,591293,0
2011-09-01,9.2752,9.3505,9.2324,9.2571,587621,0
2011-09-02,9.2257,9.3286,9.22,9.2724,650883,0
2011-09-06,9.2419,9.36,9.1657,9.3381,797262,0
2011-09-07,9.3381,9.4686,9.3381,9.4171,906263,0
2011-09-08,9.4105,9.4905,9.3333,9.3381,737265,0
2011-09-09,9.3086,9.3381,9.1657,9.1914,861463,0
2011-09-12,9.1619,9.2162,9.0962,9.2067,960147,0
2011-09-13,9.2381,9.3219,9.1914,9.2762,1047198,0
2011-09-14,9.36,9.4543,9.3181,9.3381,1017540,0
2011-09-15,9.4238,9.552,9.3676,9.4543,1328747,0
2011-09-16,9.0962,9.2029,8.873,8.8776,1309604,0
2011-09-19,8.6756,8.8776,8.644,8.8317,982021,0
2011-09-20,8.8776,8.944,8.8031,8.8262,763492,0
2011-09-21,8.8262,8.8675,8.5693,8.5747,940679,0
2011-09-22,8.4493,8.5847,8.4122,8.5351,1412857,0
2011-09-23,8.5538,8.7134,8.4945,8.5351,1633737,0
2011-09-26,8.5747,8.6891,8.5395,8.6603,1056958,0
2011-09-27,8.8262,8.9786,8.781,8.9188,1419474,0
2011-09-28,8.944,9.0113,8.7008,8.7008,981590,0
2011-09-29,8.838,8.8982,8.635,8.7471,750766,0
2011-09-30,8.7426,8.8748,8.6791,8.6891,809998,0
2011-10-03,8.6504,8.7628,8.5395,8.5395,1006930,0
2011-10-04,8.4724,8.8262,8.3639,8.8031,1358593,0
2011-10-05,8.7921,8.838,8.6296,8.6954,611619,0
2011-10-06,8.6756,8.8841,8.6756,8.8841,777872,0
2011-10-07,8.8897,8.9954,8.862,8.8982,800069,0
2011-10-10,8.9879,9.0657,8.9487,9.0403,707618,0
2011-10-11,8.9879,9.0514,8.9085,8.9244,782842,0
2011-10-12,8.9683,9.0048,8.8546,8.8675,659996,0
2011-10-13,8.8546,8.9954,8.8546,8.9608,448075,0
2011-10-14,9.0178,9.0514,8.8982,8.9141,493872,0
2011-10-17,8.8582,8.9543,8.8087,8.8123,496296,0
2011-10-18,8.8582,8.8776,8.7134,8.781,785546,0
2011-10-19,8.7921,8.8262,8.6558,8.6721,785102,0
2011-10-20,8.7062,8.7582,8.6558,8.6954,752497,0
2011-10-21,8.781,8.8675,8.7628,8.862,663323,0
2011-10-24,8.8481,8.9487,8.7765,8.9487,560237,0
2011-10-25,8.8953,8.9767,8.8022,8.8022,565378,0
2011-10-26,8.8841,8.9393,8.781,8.9141,571145,0
2011-10-27,9.0048,9.1048,8.9141,9.016,1040958,0
2011-10-28,9.016,9.0514,8.9337,8.9786,546707,0
2011-10-31,8.9122,8.9908,8.8803,8.8916,448689,0
2011-11-01,8.7803,8.8317,8.7035,8.7297,743860,0
2011-11-02,8.7765,8.8262,8.7008,8.7866,558895,0
2011-11-03,8.8077,8.8628,8.7748,8.8546,868221,0
2011-11-04,8.5648,8.7904,8.475,8.738,619829,0
2011-11-07,8.7664,8.8546,8.6667,8.7866,501603,0
2011-11-08,8.8435,8.8935,8.7765,8.8675,664356,0
2011-11-09,8.7444,8.8123,8.6918,8.7233,767526,0
2011-11-10,8.8435,8.8546,8.738,8.8022,408058,0
2011-11-11,8.8546,8.873,8.781,8.862,540247,0
2011-11-14,8.8675,8.8675,8.7361,8.7471,1092942,0
2011-11-15,8.7407,8.838,8.726,8.8161,530694,0
2011-11-16,8.7765,8.9085,8.7765,8.8031,625371,0
2011-11-17,8.8262,8.929,8.8123,8.8675,597034,0
2011-11-18,8.8982,8.9141,8.8123,8.8776,446111,0
2011-11-21,8.7921,8.8897,8.781,8.838,648485,0
2011-11-22,8.8481,8.9141,8.8087,8.8087,407346,0
2011-11-23,8.7664,9.1048,8.6855,8.944,2239406,0
2011-11-25,8.9299,9.0905,8.886,8.8916,502327,0
2011-11-28,9.031,9.031,8.8675,8.9393,879205,0
2011-11-29,8.9683,9.081,8.944,9.0178,1536152,0
2011-11-30,9.1162,9.16,9.0234,9.1324,1959275,0
2011-12-01,9.1048,9.2067,9.0895,9.0895,671671,0
2011-12-02,9.1371,9.1686,9.0393,9.0971,783757,0
2011-12-05,9.1743,9.1895,9.0029,9.0514,739314,0
2011-12-06,9.0459,9.159,9.0459,9.0686,596282,0
2011-12-07,9.0686,9.1286,9.0029,9.0657,799852,0
2011-12-08,9.06,9.0686,8.971,8.971,935228,0
2011-12-09,8.9767,9.1114,8.9767,9.0905,1809161,0
2011-12-12,9.0752,9.1686,9.03,9.0562,1774806,0
2011-12-13,9.03,9.2314,9.0029,9.1219,1161651,0
2011-12-14,9.159,9.2571,9.1029,9.1114,1147947,0
2011-12-15,9.1171,9.2362,9.1114,9.1952,699389,0
2011-12-16,9.2257,9.2524,9.0104,9.0393,1400746,0
2011-12-19,9.0905,9.1743,9.0393,9.0514,828843,0
2011-12-20,9.1648,9.2095,9.1067,9.1952,740115,0
2011-12-21,9.2257,9.319,9.1743,9.2981,809550,0
2011-12-22,9.3048,9.3152,9.1838,9.2419,610516,0
2011-12-23,9.2886,9.2886,9.2067,9.2314,480656,0
2011-12-27,9.2067,9.2829,9.2067,9.2762,307889,0
2011-12-28,9.2524,9.2981,9.2095,9.2152,552359,0
2011-12-29,9.2762,9.3152,9.1952,9.2476,598599,0
2011-12-30,9.2495,9.3152,9.1705,9.1924,588649,0
2012-01-03,9.2762,9.2762,9.1419,9.1419,811859,0
2012-01-04,9.1486,9.1486,9.0562,9.06,1567521,0
2012-01-05,9.0657,9.1838,9.017,9.1371,1575062,0
2012-01-06,9.1686,9.1781,9.0867,9.1324,1444226,0
2012-01-09,9.1543,9.1686,9.081,9.0971,1112060,0
2012-01-10,9.1743,9.201,9.081,9.0867,694012,0
2012-01-11,9.081,9.1324,9.0562,9.0752,981187,0
2012-01-12,9.06,9.1067,9.0459,9.06,573330,0
2012-01-13,9.03,9.1067,9.0104,9.0657,700914,0
2012-01-17,9.1076,9.1448,9.0505,9.1038,692696,0
2012-01-18,9.1324,9.1324,9.03,9.0686,999697,0
2012-01-19,9.0971,9.0971,9.0029,9.0234,718202,0
2012-01-20,9.0562,9.0867,9.0029,9.0514,457427,0
2012-01-23,9.0562,9.0657,8.9823,9.0514,511143,0
2012-01-24,9.0562,9.06,9.0104,9.0562,519661,0
2012-01-25,9.0686,9.081,9.017,9.0657,1036393,0
2012-01-26,9.1067,9.1067,9.0459,9.0867,550379,0
2012-01-27,9.0971,9.1486,9.0393,9.0752,1125808,0
2012-01-30,9.081,9.2619,9.0562,9.2362,2252387,0
2012-01-31,9.261,9.2762,8.9487,9.0085,4400789,0
2012-02-01,9.0562,9.1324,9.0514,9.1286,1252780,0
2012-02-02,9.1371,9.1648,9.0562,9.1171,1241951,0
2012-02-03,9.1895,9.1895,9.0657,9.1029,1262921,0
2012-02-06,9.1171,9.1419,9.0657,9.0971,1056529,0
2012-02-07,9.1038,9.2248,9.0762,9.2048,1254873,0
2012-02-08,9.2171,9.2457,9.1867,9.2171,627729,0
2012-02-09,9.2657,9.34,9.2171,9.3238,2245778,0
2012-02-10,9.2829,9.3286,9.2095,9.2886,666078,0
2012-02-13,9.319,9.3657,9.3095,9.319,719125,0
2012-02-14,9.3286,9.3695,9.2676,9.3343,451575,0
2012-02-15,9.3619,9.4143,9.3048,9.3286,690034,0
2012-02-16,9.3229,9.4276,9.3229,9.421,471525,0
2012-02-17,9.4676,9.4676,9.4029,9.4533,458387,0
2012-02-21,9.4638,9.4933,9.4029,9.4333,592832,0
2012-02-22,9.4143,9.4495,9.3657,9.3971,443960,0
2012-02-23,9.4276,9.4933,9.3971,9.4895,1075188,0
2012-02-24,9.541,9.61,9.4171,9.595,1290354,0
2012-02-27,9.564,9.582,9.3905,9.4029,948078,0
2012-02-28,9.4143,9.4638,9.3752,9.421,712784,0
2012-02-29,9.399,9.4667,9.3914,9.3914,886482,0
2012-03-01,9.3971,9.46,9.3867,9.3905,610660,0
2012-03-02,9.4057,9.4171,9.2933,9.319,1121845,0
2012-03-05,9.3286,9.4638,9.3152,9.46,848466,0
2012-03-06,9.4143,9.506,9.3152,9.3295,669940,0
2012-03-07,9.3667,9.4343,9.2657,9.4305,1238921,0
2012-03-08,9.4667,9.51,9.4305,9.4933,573292,0
2012-03-09,9.554,9.571,9.499,9.567,917171,0
2012-03-12,9.571,9.619,9.515,9.53,1037283,0
2012-03-13,9.608,9.608,9.4724,9.548,1587681,0
2012-03-14,9.615,9.615,9.3457,9.3876,1159321,0
2012-03-15,9.4171,9.4171,9.3095,9.3295,844686,0
2012-03-16,9.3667,9.3876,9.1819,9.261,1349900,0
2012-03-19,9.2562,9.3924,9.2133,9.3352,956846,0
2012-03-20,9.2724,9.3505,9.2657,9.3152,427639,0
2012-03-21,9.3038,9.3714,9.2933,9.3581,497169,0
2012-03-22,9.3095,9.3714,9.3095,9.3714,439084,0
2012-03-23,9.3457,9.3667,9.2886,9.3667,398245,0
2012-03-26,9.3876,9.506,9.319,9.3238,2060607,0
2012-03-27,9.3238,9.3924,9.3238,9.3505,586429,0
2012-03-28,9.3638,9.3714,9.2724,9.3152,1731088,0
2012-03-29,9.3038,9.4143,9.261,9.3505,554988,0
2012-03-30,9.4105,9.4171,9.3505,9.3714,824235,0
2012-04-02,9.3714,9.4771,9.3581,9.4143,782571,0
2012-04-03,9.4476,9.4724,9.3876,9.4171,468789,0
2012-04-04,9.4057,9.4571,9.3924,9.3924,587776,0
2012-04-05,9.399,9.399,9.2657,9.3352,502193,0
2012-04-09,9.3038,9.3771,9.2562,9.2971,484563,0
2012-04-10,9.3152,9.34,9.0762,9.1229,1283814,0
2012-04-11,9.1867,9.2352,9.1514,9.2286,507104,0
2012-04-12,9.2457,9.2457,9.1381,9.2286,508400,0
2012-04-13,9.2286,9.319,9.1705,9.1705,542637,0
2012-04-16,9.1924,9.1924,9.0562,9.0562,702902,0
2012-04-17,9.0981,9.1381,9.0562,9.1076,620709,0
2012-04-18,9.1076,9.1181,9.0562,9.0657,575959,0
2012-04-19,9.0695,9.0914,9.0085,9.0657,591258,0
2012-04-20,9.0981,9.1343,9.0657,9.0914,708140,0
2012-04-23,9.1038,9.1038,8.9908,9.0141,765128,0
2012-04-24,9.0085,9.0695,8.9972,9.0225,739464,0
2012-04-25,9.0562,9.1343,9.0225,9.1229,641813,0
2012-04-26,9.1076,9.2286,9.0981,9.2133,547859,0
2012-04-27,9.2086,9.2286,9.1705,9.1867,592931,0
2012-04-30,9.1981,9.2086,9.1381,9.1752,614977,0
2012-05-01,9.1705,9.2171,9.0762,9.0762,760941,0
2012-05-02,9.081,9.1562,9.06,9.0914,816271,0
2012-05-03,9.1038,9.1181,9.0562,9.0867,586803,0
2012-05-04,9.0505,9.1181,8.9749,8.987,935640,0
2012-05-07,8.987,9.0085,8.9122,8.943,869000,0
2012-05-08,8.9122,9.0029,8.9122,8.9908,680022,0
2012-05-09,8.9749,8.9972,8.901,8.901,805354,0
2012-05-10,8.9813,8.9972,8.9122,8.943,629649,0
2012-05-11,8.8916,8.9393,8.8637,8.8972,485512,0
2012-05-14,8.8591,8.8972,8.8317,8.8317,610389,0
2012-05-15,8.8637,8.9169,8.8123,8.8262,601927,0
2012-05-16,8.8262,8.8546,8.8022,8.8077,524035,0
2012-05-17,8.8022,8.8022,8.7161,8.7161,620219,0
2012-05-18,8.7062,8.7839,8.7008,8.7134,755985,0
2012-05-21,8.7315,8.7729,8.6738,8.7729,667266,0
2012-05-22,8.8022,8.8077,8.749,8.749,714561,0
2012-05-23,8.7161,8.7967,8.6846,8.7426,717420,0
2012-05-24,8.7426,8.839,8.7315,8.839,363671,0
2012-05-25,8.85,8.8637,8.8077,8.8317,430773,0
2012-05-29,8.8317,8.8637,8.7361,8.8123,499043,0
2012-05-30,8.7546,8.8022,8.7315,8.7315,484275,0
2012-05-31,8.726,8.8445,8.7161,8.7793,831004,0
2012-06-01,8.7361,8.8022,8.6774,8.6828,963587,0
2012-06-04,8.7206,8.8692,8.7134,8.8692,900623,0
2012-06-05,8.8344,8.8897,8.7849,8.8601,692209,0
2012-06-06,8.8897,8.9739,8.8897,8.9608,585634,0
2012-06-07,9.03,9.12,9.0234,9.101,1072813,0
2012-06-08,9.0724,9.1495,9.0571,9.101,547349,0
2012-06-11,9.161,9.2048,9.016,9.016,1153090,0
2012-06-12,9.0514,9.0629,8.9805,8.987,1014806,0
2012-06-13,8.9374,9.0403,8.9374,8.9608,1192185,0
2012-06-14,8.987,9.0085,8.9543,8.9749,1069474,0
2012-06-15,8.9739,9.0514,8.9374,8.987,1850243,0
2012-06-18,9.015,9.1276,8.987,9.0469,913277,0
2012-06-19,9.0469,9.1552,9.0469,9.12,733284,0
2012-06-20,9.1048,9.1705,9.0469,9.1095,708544,0
2012-06-21,9.0838,9.1419,9.03,9.0952,792688,0
2012-06-22,9.0952,9.181,9.0895,9.0952,1563348,0
2012-06-25,9.101,9.1419,9.0571,9.0838,488958,0
2012-06-26,9.0838,9.16,8.9739,9.015,573149,0
2012-06-27,8.9916,9.1276,8.9916,9.0895,354016,0
2012-06-28,9.1419,9.2038,9.0094,9.1705,598595,0
2012-06-29,9.2352,9.2619,9.1857,9.2171,814954,0
2012-07-02,9.2619,9.3429,9.2171,9.3429,542277,0
2012-07-03,9.3162,9.3429,9.2943,9.3429,271937,0
2012-07-05,9.3381,9.3657,9.2733,9.2905,426704,0
2012-07-06,9.2352,9.3162,9.2352,9.2905,320270,0
2012-07-09,9.2733,9.3124,9.2514,9.2771,344273,0
2012-07-10,9.2943,9.3429,9.2733,9.2943,502040,0
2012-07-11,9.2943,9.3381,9.2248,9.2676,512774,0
2012-07-12,9.241,9.2943,9.2076,9.2676,442239,0
2012-07-13,9.2838,9.3914,9.2838,9.3333,380579,0
2012-07-16,9.3476,9.3914,9.2771,9.2771,418531,0
2012-07-17,9.2905,9.381,9.2467,9.321,532595,0
2012-07-18,9.3333,9.3552,9.2733,9.3067,335760,0
2012-07-19,9.3333,9.3333,9.241,9.2467,380124,0
2012-07-20,9.2171,9.2943,9.2171,9.2905,495290,0
2012-07-23,9.2352,9.2676,9.2076,9.2076,438292,0
2012-07-24,9.2248,9.2248,9.16,9.2038,488671,0
2012-07-25,9.2076,9.2171,9.0895,9.1276,510777,0
2012-07-26,9.2352,9.2514,9.1657,9.1743,404523,0
2012-07-27,9.2248,9.2676,9.1981,9.241,491039,0
2012-07-30,9.2467,9.3124,9.2143,9.2619,372462,0
2012-07-31,9.2619,9.3162,9.1857,9.2038,735107,0
2012-08-01,9.2295,9.2619,9.12,9.1276,805542,0
2012-08-02,9.1552,9.1657,8.9739,8.9916,888449,0
2012-08-03,9.101,9.1705,9.0337,9.1324,598877,0
2012-08-06,9.1324,9.2352,9.1276,9.1495,523059,0
2012-08-07,9.1857,9.2076,9.0724,9.0781,619604,0
2012-08-08,9.0469,9.101,9.03,9.0337,524538,0
2012-08-09,9.03,9.1048,9.03,9.0469,299832,0
2012-08-10,9.03,9.1495,9.03,9.0895,435409,0
2012-08-13,9.101,9.1552,9.0629,9.1276,390252,0
2012-08-14,9.2038,9.2038,9.16,9.1705,478541,0
2012-08-15,9.1705,9.2038,9.1705,9.2038,364247,0
2012-08-16,9.1914,9.2943,9.1552,9.2943,663989,0
2012-08-17,9.2905,9.3333,9.2733,9.3124,587034,0
2012-08-20,9.321,9.3333,9.2619,9.2838,449313,0
2012-08-21,9.2619,9.3476,9.2619,9.2943,571227,0
2012-08-22,9.2771,9.321,9.1981,9.2171,562602,0
2012-08-23,9.2076,9.2619,9.1857,9.1857,629510,0
2012-08-24,9.1657,9.3,9.1552,9.2771,492079,0
2012-08-27,9.2943,9.399,9.2838,9.3914,740948,0
2012-08-28,9.3657,9.4476,9.321,9.321,760979,0
2012-08-29,9.3333,9.399,9.2943,9.3333,506728,0
2012-08-30,9.3067,9.3333,9.2676,9.2771,427458,0
2012-08-31,9.3124,9.3333,9.2038,9.2143,615319,0
2012-09-04,9.2171,9.2905,9.1914,9.2619,528886,0
2012-09-05,9.3,9.3429,9.2838,9.3333,935013,0
2012-09-06,9.399,9.4419,9.3657,9.4171,1069912,0
2012-09-07,9.4514,9.4743,9.3686,9.4048,673094,0
2012-09-10,9.4171,9.4514,9.399,9.4343,598344,0
2012-09-11,9.4419,9.479,9.4105,9.4667,795152,0
2012-09-12,9.479,9.533,9.4476,9.479,668008,0
2012-09-13,9.52,9.545,9.4305,9.501,827052,0
2012-09-14,9.533,9.55,9.479,9.528,916241,0
2012-09-17,9.528,9.624,9.52,9.562,1114353,0
2012-09-18,9.599,9.63,9.55,9.574,1287864,0
2012-09-19,9.1886,9.2829,9.0562,9.1438,1639681,0
2012-09-20,9.1829,9.3619,9.1829,9.32,2415280,0
2012-09-21,9.3429,9.419,9.3124,9.3933,1412927,0
2012-09-24,9.3562,9.3933,9.2829,9.3057,1017488,0
2012-09-25,9.3124,9.3819,9.201,9.2219,1019067,0
2012-09-26,9.2324,9.3124,9.2162,9.239,843229,0
2012-09-27,9.239,9.2762,9.1714,9.1829,597947,0
2012-09-28,9.2067,9.261,9.1505,9.1952,804050,0
2012-10-01,9.1657,9.2552,9.1371,9.1771,965745,0
2012-10-02,9.1714,9.1952,9.1105,9.1438,997781,0
2012-10-03,9.1286,9.2095,9.0895,9.1657,847703,0
2012-10-04,9.1657,9.2162,9.1333,9.1829,735683,0
2012-10-05,9.1952,9.239,9.161,9.2219,1550979,0
2012-10-08,9.2219,9.2829,9.2219,9.2438,1123292,0
2012-10-09,9.2438,9.2724,9.1505,9.1771,767877,0
2012-10-10,9.1771,9.2324,9.1438,9.161,612935,0
2012-10-11,9.1714,9.2095,9.0895,9.1162,580635,0
2012-10-12,9.1105,9.1952,9.0895,9.121,386751,0
2012-10-15,9.121,9.2829,9.1048,9.2724,860650,0
2012-10-16,9.2724,9.2724,9.1771,9.239,1015825,0
2012-10-17,9.2324,9.3333,9.2276,9.3276,494216,0
2012-10-18,9.2981,9.3276,9.2067,9.2276,415719,0
2012-10-19,9.1952,9.2095,9.1286,9.1714,733242,0
2012-10-22,9.1714,9.2324,9.1162,9.1562,589657,0
2012-10-23,9.121,9.1829,9.061,9.1657,600545,0
2012-10-24,9.1438,9.1714,9.061,9.0895,475544,0
2012-10-25,9.1105,9.1952,9.1048,9.1657,367855,0
2012-10-26,9.1505,9.1771,9.0895,9.121,322959,0
2012-10-31,9.121,9.1714,9.061,9.121,924152,0
2012-11-01,9.1162,9.1829,9.0657,9.1829,561639,0
2012-11-02,9.2095,9.2095,9.0771,9.0771,526655,0
2012-11-05,9.1286,9.1286,9.045,9.1105,452946,0
2012-11-06,9.121,9.161,9.0895,9.1371,457303,0
2012-11-07,9.0829,9.1286,8.9664,8.9832,873618,0
2012-11-08,8.9832,9.0771,8.9767,8.9954,535167,0
2012-11-09,8.9767,9.001,8.9328,8.9505,571759,0
2012-11-12,8.9505,9.0328,8.9328,8.9328,316847,0
2012-11-13,8.9328,8.971,8.8656,8.8656,628758,0
2012-11-14,8.8601,8.9122,8.4088,8.4238,1725650,0
2012-11-15,8.0527,8.19,7.8979,8.0576,11712201,0
2012-11-16,8.0369,8.4724,8.0022,8.4724,2624518,0
2012-11-19,8.5351,8.8013,8.4786,8.8013,1794022,0
2012-11-20,8.8077,8.8077,8.6674,8.7894,750733,0
2012-11-21,8.7774,8.9169,8.7008,8.8907,1220571,0
2012-11-23,8.9225,8.9954,8.873,8.9954,398901,0
2012-11-26,8.9328,8.9879,8.8953,8.9505,1463066,0
2012-11-27,8.9169,8.9832,8.8123,8.8454,1849634,0
2012-11-28,8.8013,8.8776,8.7673,8.8519,1924938,0
2012-11-29,8.885,8.9664,8.8334,8.885,1765503,0
2012-11-30,8.9169,8.9664,8.873,8.945,1453249,0
2012-12-03,8.945,8.9954,8.8953,8.9047,1285398,0
2012-12-04,8.9225,9.001,8.8953,8.9664,1809388,0
2012-12-05,8.9879,8.9879,8.8409,8.8656,2256747,0
2012-12-06,8.8656,8.9646,8.8114,8.8399,1139252,0
2012-12-07,8.8555,8.9599,8.8161,8.929,1475954,0
2012-12-10,8.9131,8.9646,8.8207,8.8317,797882,0
2012-12-11,8.8601,8.8963,8.7027,8.7416,1017392,0
2012-12-12,8.7756,8.7756,8.663,8.6855,1034010,0
2012-12-13,8.6684,8.6891,8.5326,8.6576,1525959,0
2012-12-14,8.6513,8.6963,8.6116,8.6513,985881,0
2012-12-17,8.6405,8.6963,8.5388,8.5667,3088631,0
2012-12-18,8.5272,8.7416,8.4927,8.6405,1624428,0
2012-12-19,8.6225,8.6684,8.5828,8.5954,1085054,0
2012-12-20,8.6288,8.644,8.4282,8.5388,1878239,0
2012-12-21,8.6116,8.6116,8.39,8.5546,2310072,0
2012-12-24,8.5546,8.5711,8.4627,8.5087,638838,0
2012-12-26,8.5272,8.5272,8.4627,8.4627,1045680,0
2012-12-27,8.4627,8.5087,8.384,8.4539,1089564,0
2012-12-28,8.4122,8.4927,8.3781,8.4014,865568,0
2012-12-31,8.3781,8.4803,8.3562,8.4539,1363239,0
2013-01-02,8.5773,8.8005,8.5272,8.8005,1641997,0
2013-01-03,8.8161,8.8262,8.6963,8.7297,874763,0
2013-01-04,8.7692,8.8161,8.7297,8.7297,861076,0
2013-01-07,8.725,8.8317,8.6684,8.6684,836330,0
2013-01-08,8.6791,8.6963,8.5773,8.5954,1100590,0
2013-01-09,8.6332,8.6684,8.5954,8.6405,996167,0
2013-01-10,8.6684,8.6738,8.5882,8.6288,1004722,0
2013-01-11,8.6513,8.663,8.6161,8.644,1556240,0
2013-01-14,8.6576,8.7416,8.5954,8.6288,1477246,0
2013-01-15,8.6288,8.6738,8.5773,8.6405,791082,0
2013-01-16,8.6116,8.663,8.5828,8.5828,841455,0
2013-01-17,8.6288,8.709,8.5711,8.6963,889481,0
2013-01-18,8.6791,8.8005,8.644,8.781,1142783,0
2013-01-22,8.7866,8.8776,8.7546,8.8399,918599,0
2013-01-23,8.8454,8.8555,8.7297,8.7361,542569,0
2013-01-24,8.7361,8.8161,8.7197,8.8114,959181,0
2013-01-25,8.8454,8.8601,8.7756,8.851,559979,0
2013-01-28,8.851,8.9188,8.8114,8.9066,509345,0
2013-01-29,8.8776,8.9683,8.851,8.8656,1262337,0
2013-01-30,8.873,8.886,8.7692,8.781,571428,0
2013-01-31,8.793,8.8916,8.7692,8.8317,2164012,0
2013-02-01,8.8454,8.9066,8.7161,8.7361,1040765,0
2013-02-04,8.7161,8.7546,8.6738,8.6891,777324,0
2013-02-05,8.7197,8.7591,8.6684,8.7161,824308,0
2013-02-06,8.6791,8.725,8.6738,8.725,471556,0
2013-02-07,8.7361,8.8399,8.7197,8.8399,540061,0
2013-02-08,8.8555,8.9524,8.8317,8.9188,1097956,0
2013-02-11,8.9402,8.9739,8.9066,8.9244,521751,0
2013-02-12,8.9188,8.9524,8.873,8.9066,448500,0
2013-02-13,8.9402,9.0253,8.9188,9.0253,540416,0
2013-02-14,9.0113,9.06,8.8963,8.9468,790773,0
2013-02-15,8.9683,8.9926,8.9244,8.9524,591652,0
2013-02-19,8.9683,9.0895,8.8776,9.0895,676520,0
2013-02-20,9.0895,9.2305,9.0705,9.1343,795756,0
2013-02-21,9.1343,9.2371,9.0952,9.179,1012268,0
2013-02-22,9.2248,9.2543,9.1686,9.2543,1118340,0
2013-02-25,9.2657,9.2819,9.101,9.1105,629061,0
2013-02-26,9.1219,9.1848,9.101,9.1638,1335738,0
2013-02-27,9.1524,9.2543,9.101,9.1457,635922,0
2013-02-28,9.139,9.1848,9.1219,9.1219,430511,0
2013-03-01,9.1171,9.1524,8.9355,9.0113,1056866,0
2013-03-04,9.0188,9.0952,8.9813,9.044,1494327,0
2013-03-05,9.101,9.1219,9.016,9.1219,1107664,0
2013-03-06,9.1686,9.2371,9.044,9.0895,623493,0
2013-03-07,9.1305,9.1686,9.016,9.1305,897967,0
2013-03-08,9.1905,9.1905,9.1048,9.179,914318,0
2013-03-11,9.1981,9.2076,9.1343,9.179,550431,0
2013-03-12,9.1524,9.1743,9.0952,9.1343,1023938,0
2013-03-13,9.1686,9.1924,9.0886,9.139,842830,0
2013-03-14,9.1686,9.1924,9.1219,9.1648,679753,0
2013-03-15,9.181,9.2095,9.1219,9.2057,864965,0
2013-03-18,9.1467,9.1571,9.0648,9.101,723463,0
2013-03-19,9.1467,9.1571,9.0933,9.1524,673352,0
2013-03-20,9.1686,9.2448,9.1305,9.2333,458264,0
2013-03-21,9.2162,9.279,9.199,9.24,470122,0
2013-03-22,9.2914,9.3267,9.24,9.2962,841637,0
2013-03-25,9.3267,9.3438,9.2571,9.2619,575811,0
2013-03-26,9.279,9.3105,9.2276,9.2686,1148975,0
2013-03-27,9.2276,9.3381,9.2095,9.3267,605109,0
2013-03-28,9.3571,9.4648,9.2962,9.3971,1109684,0
2013-04-01,9.4105,9.4105,9.3038,9.3571,729583,0
2013-04-02,9.3724,9.4143,9.3495,9.3971,468922,0
2013-04-03,9.3848,9.4038,9.2867,9.3152,426844,0
2013-04-04,9.3571,9.3667,9.2571,9.3571,366265,0
2013-04-05,9.279,9.3667,9.2276,9.3438,509753,0
2013-04-08,9.3438,9.4371,9.3267,9.4314,495357,0
2013-04-09,9.4438,9.4438,9.379,9.4038,1011893,0
2013-04-10,9.4105,9.4371,9.3848,9.4371,784914,0
2013-04-11,9.4143,9.4724,9.3971,9.4438,574732,0
2013-04-12,9.3971,9.502,9.3571,9.4848,747873,0
2013-04-15,9.4371,9.4438,9.2162,9.2448,828960,0
2013-04-16,9.3105,9.4171,9.2686,9.3905,637306,0
2013-04-17,9.3638,9.379,9.2095,9.2505,705577,0
2013-04-18,9.2333,9.2619,9.0476,9.0819,801319,0
2013-04-19,9.0819,9.2219,9.0819,9.1743,457680,0
2013-04-22,9.1686,9.1924,9.0933,9.1343,614926,0
2013-04-23,9.1924,9.3105,9.1648,9.2333,649415,0
2013-04-24,9.2095,9.3724,9.2057,9.3495,625170,0
2013-04-25,9.3667,9.4257,9.3438,9.3905,471202,0
2013-04-26,9.3724,9.4314,9.3438,9.4038,436669,0
2013-04-29,9.4105,9.4724,9.3667,9.4724,463610,0
2013-04-30,9.4724,9.519,9.4143,9.508,618451,0
2013-05-01,9.508,9.508,9.0933,9.1162,1273829,0
2013-05-02,9.1305,9.2962,9.1162,9.24,976202,0
2013-05-03,9.32,9.32,9.2057,9.2276,592323,0
2013-05-06,9.2095,9.2276,9.1857,9.1924,538195,0
2013-05-07,9.181,9.2619,9.1686,9.24,622705,0
2013-05-08,9.24,9.3105,9.1924,9.3105,429526,0
2013-05-09,9.2914,9.3333,9.24,9.2448,419094,0
2013-05-10,9.24,9.3152,9.24,9.3105,339920,0
2013-05-13,9.32,9.3495,9.2505,9.3152,386986,0
2013-05-14,9.279,9.4105,9.279,9.3848,465219,0
2013-05-15,9.3667,9.502,9.3571,9.4895,804212,0
2013-05-16,9.4438,9.53,9.4371,9.4371,490740,0
2013-05-17,9.4895,9.4943,9.4143,9.4619,346143,0
2013-05-20,9.4371,9.502,9.3905,9.4257,316855,0
2013-05-21,9.4171,9.4543,9.3638,9.4257,281119,0
2013-05-22,9.4105,9.53,9.3438,9.3638,486768,0
2013-05-23,9.3267,9.4438,9.3267,9.3971,458586,0
2013-05-24,9.3848,9.4619,9.3381,9.4505,414880,0
2013-05-28,9.519,9.595,9.4143,9.4724,515493,0
2013-05-29,9.4171,9.4781,9.2962,9.4143,513987,0
2013-05-30,9.4895,9.502,9.379,9.4619,553961,0
2013-05-31,9.4143,9.4981,9.3505,9.359,618948,0
2013-06-03,9.3848,9.514,9.3267,9.4895,1016090,0
2013-06-04,9.4943,9.57,9.4257,9.524,630497,0
2013-06-05,9.53,9.536,9.4105,9.4171,519623,0
2013-06-06,9.4314,9.524,9.4171,9.519,506186,0
2013-06-07,9.59,9.616,9.4781,9.575,596576,0
2013-06-10,9.502,9.582,9.4895,9.514,725714,0
2013-06-11,9.4895,9.536,9.4505,9.4781,584701,0
2013-06-12,9.503,9.652,9.4619,9.599,594535,0
2013-06-13,9.62,9.711,9.503,9.586,744719,0
2013-06-14,9.564,9.625,9.4724,9.4857,591243,0
2013-06-17,9.526,9.599,9.4724,9.571,561622,0
2013-06-18,9.567,9.61,9.4724,9.586,569856,0
2013-06-19,9.62,9.62,9.4143,9.4143,663711,0
2013-06-20,9.3286,9.36,9.1676,9.2048,1142771,0
2013-06-21,9.24,9.537,9.24,9.514,1181631,0
2013-06-24,9.4905,9.69,9.4143,9.606,934441,0
2013-06-25,9.61,9.699,9.531,9.675,977467,0
2013-06-26,9.706,9.736,9.61,9.658,621989,0
2013-06-27,9.73,9.818,9.699,9.795,1153350,0
2013-06-28,9.795,9.818,9.694,9.694,1030555,0
2013-07-01,9.747,9.83,9.73,9.76,623103,0
2013-07-02,9.77,9.83,9.652,9.747,750908,0
2013-07-03,9.706,9.747,9.633,9.736,182013,0
2013-07-05,9.777,9.777,9.592,9.711,352501,0
2013-07-08,9.76,9.862,9.699,9.862,595215,0
2013-07-09,9.862,9.951,9.854,9.931,686481,0
2013-07-10,9.937,9.969,9.871,9.904,386293,0
2013-07-11,9.957,9.999,9.862,9.986,906630,0
2013-07-12,9.992,9.992,9.904,9.937,250917,0
2013-07-15,9.926,9.999,9.909,9.972,365983,0
2013-07-16,9.951,10.015,9.896,9.957,683374,0
2013-07-17,9.972,9.999,9.904,9.915,640671,0
2013-07-18,9.896,9.909,9.812,9.885,654819,0
2013-07-19,9.871,10.034,9.867,9.915,883175,0
2013-07-22,9.92,9.944,9.885,9.915,358286,0
2013-07-23,9.92,9.931,9.808,9.871,394202,0
2013-07-24,9.862,9.896,9.795,9.812,706041,0
2013-07-25,9.808,9.972,9.808,9.944,487386,0
2013-07-26,9.89,9.944,9.716,9.877,500943,0
2013-07-29,9.862,10.028,9.79,10.022,1610669,0
2013-07-30,10.076,10.125,9.979,9.999,564230,0
2013-07-31,10.064,10.093,9.937,9.951,575469,0
2013-08-01,9.999,10.051,9.931,10.034,385991,0
2013-08-02,10.041,10.076,9.979,10.07,455603,0
2013-08-05,10.088,10.099,10.022,10.058,413345,0
2013-08-06,10.041,10.076,9.986,10.051,383094,0
2013-08-07,10.051,10.051,9.969,10.015,366557,0
2013-08-08,10.076,10.076,9.986,10.022,314314,0
2013-08-09,10.048,10.058,9.951,9.972,332244,0
2013-08-12,9.951,9.986,9.877,9.986,453472,0
2013-08-13,9.969,9.972,9.862,9.92,394704,0
2013-08-14,9.926,9.965,9.877,9.944,298046,0
2013-08-15,9.877,9.896,9.652,9.658,805155,0
2013-08-16,9.625,9.69,9.571,9.592,563032,0
2013-08-19,9.592,9.694,9.578,9.592,462148,0
2013-08-20,9.62,9.742,9.592,9.664,339810,0
2013-08-21,9.667,9.694,9.599,9.625,432424,0
2013-08-22,9.648,9.73,9.615,9.73,306469,0
2013-08-23,9.723,9.85,9.723,9.843,370209,0
2013-08-26,9.843,9.904,9.79,9.818,386813,0
2013-08-27,9.765,9.808,9.723,9.747,525449,0
2013-08-28,9.743,9.77,9.681,9.716,331229,0
2013-08-29,9.711,9.85,9.694,9.83,324395,0
2013-08-30,9.802,9.871,9.73,9.76,332701,0
2013-09-03,9.847,9.871,9.73,9.802,521162,0
2013-09-04,9.833,9.917,9.794,9.91,554686,0
2013-09-05,9.91,9.968,9.847,9.871,805957,0
2013-09-06,9.891,9.897,9.808,9.885,899951,0
2013-09-09,9.92,10.015,9.885,10.015,532732,0
2013-09-10,10.046,10.141,10.031,10.128,589701,0
2013-09-11,10.112,10.148,10.082,10.118,731571,0
2013-09-12,10.173,10.363,10.128,10.29,710240,0
2013-09-13,10.333,10.509,10.316,10.399,860508,0
2013-09-16,10.489,10.56,10.391,10.424,528019,0
2013-09-17,10.408,10.509,10.391,10.509,483323,0
2013-09-18,10.509,10.571,10.363,10.521,787913,0
2013-09-19,10.521,10.541,10.385,10.469,627399,0
2013-09-20,10.502,10.541,10.417,10.509,965335,0
2013-09-23,10.475,10.571,10.417,10.553,440580,0
2013-09-24,10.533,10.56,10.475,10.482,525342,0
2013-09-25,10.464,10.489,10.363,10.363,579318,0
2013-09-26,10.363,10.444,10.355,10.444,296276,0
2013-09-27,10.45,10.482,10.348,10.371,527256,0
2013-09-30,10.29,10.399,10.23,10.348,733907,0
2013-10-01,10.316,10.363,10.29,10.328,512772,0
2013-10-02,10.283,10.355,10.265,10.316,384920,0
2013-10-03,10.269,10.303,10.209,10.218,792765,0
2013-10-04,10.193,10.269,10.155,10.155,425821,0
2013-10-07,10.09,10.193,9.964,10.116,517602,0
2013-10-08,10.084,10.168,10.059,10.065,581222,0
2013-10-09,10.124,10.185,10.04,10.051,456853,0
2013-10-10,10.149,10.348,10.116,10.348,509341,0
2013-10-11,10.348,10.457,10.296,10.457,625525,0
2013-10-14,10.399,10.502,10.355,10.495,418467,0
2013-10-15,10.502,10.509,10.391,10.424,561057,0
2013-10-16,10.436,10.475,10.379,10.475,623119,0
2013-10-17,10.475,10.547,10.444,10.533,576663,0
2013-10-18,10.553,10.566,10.482,10.541,575004,0
2013-10-21,10.541,10.56,10.495,10.533,388848,0
2013-10-22,10.541,10.664,10.509,10.63,666660,0
2013-10-23,10.61,10.731,10.61,10.654,542746,0
2013-10-24,10.669,10.714,10.553,10.591,533544,0
2013-10-25,10.624,10.664,10.547,10.644,483198,0
2013-10-28,10.669,10.753,10.644,10.714,422499,0
2013-10-29,10.682,10.682,10.585,10.636,978564,0
2013-10-30,10.616,10.636,10.246,10.251,1280789,0
2013-10-31,10.185,10.45,10.124,10.391,1794593,0
2013-11-01,10.41,10.56,10.379,10.56,949566,0
2013-11-04,10.553,10.571,10.45,10.475,720471,0
2013-11-05,10.385,10.521,10.379,10.495,403787,0
2013-11-06,10.514,10.56,10.41,10.509,492024,0
2013-11-07,10.553,10.56,10.348,10.379,600291,0
2013-11-08,10.355,10.528,10.328,10.521,585074,0
2013-11-11,10.521,10.533,10.444,10.444,362489,0
2013-11-12,10.444,10.475,10.355,10.469,333371,0
2013-11-13,10.45,10.547,10.43,10.541,470502,0
2013-11-14,10.521,10.644,10.495,10.553,648499,0
2013-11-15,10.541,10.616,10.495,10.585,406380,0
2013-11-18,10.578,10.604,10.408,10.43,1135213,0
2013-11-19,10.408,10.457,10.32,10.34,1008529,0
2013-11-20,10.399,10.417,10.316,10.371,423972,0
2013-11-21,10.41,10.444,10.29,10.385,641965,0
2013-11-22,10.408,10.509,10.363,10.489,482616,0
2013-11-25,10.521,10.585,10.464,10.495,380555,0
2013-11-26,10.528,10.585,10.457,10.541,458337,0
2013-11-27,10.541,10.599,10.502,10.553,365317,0
2013-11-29,10.591,10.604,10.521,10.528,283459,0
2013-12-02,10.528,10.56,10.408,10.464,789682,0
2013-12-03,10.482,10.624,10.482,10.624,1007982,0
2013-12-04,10.616,10.688,10.547,10.63,819973,0
2013-12-05,10.647,10.664,10.56,10.585,540944,0
2013-12-06,10.676,10.693,10.547,10.688,845851,0
2013-12-09,10.728,10.728,10.624,10.714,753037,0
2013-12-10,10.682,10.709,10.604,10.63,1106543,0
2013-12-11,10.676,10.773,10.637,10.688,807595,0
2013-12-12,10.67,10.773,10.615,10.773,898374,0
2013-12-13,10.788,10.866,10.728,10.741,501147,0
2013-12-16,10.749,10.841,10.688,10.834,826566,0
2013-12-17,10.819,10.86,10.741,10.834,546606,0
2013-12-18,10.854,10.887,10.723,10.882,642768,0
2013-12-19,10.866,10.898,10.735,10.781,1076201,0
2013-12-20,10.794,10.866,10.788,10.814,1221633,0
2013-12-23,10.819,10.854,10.769,10.788,707738,0
2013-12-24,10.788,10.854,10.769,10.773,401463,0
2013-12-26,10.769,10.828,10.728,10.773,541240,0
2013-12-27,10.841,10.841,10.755,10.841,800716,0
2013-12-30,10.834,10.86,10.769,10.86,548840,0
2013-12-31,10.86,10.86,10.773,10.781,420834,0
2014-01-02,10.773,10.788,10.684,10.773,564383,0
2014-01-03,10.769,10.834,10.728,10.769,552380,0
2014-01-06,10.769,10.773,10.688,10.715,451898,0
2014-01-07,10.715,10.834,10.694,10.814,1017402,0
2014-01-08,10.781,10.781,10.637,10.644,550642,0
2014-01-09,10.644,10.781,10.624,10.781,684383,0
2014-01-10,10.834,10.834,10.728,10.788,530934,0
2014-01-13,10.749,10.819,10.676,10.781,671815,0
2014-01-14,10.764,10.828,10.764,10.819,480476,0
2014-01-15,10.794,10.927,10.794,10.898,1395337,0
2014-01-16,10.841,10.953,10.834,10.953,1002290,0
2014-01-17,10.966,10.972,10.874,10.94,525715,0
2014-01-21,10.991,11.874,10.985,11.716,7143523,0
2014-01-22,11.716,12.296,11.617,12.093,4919828,0
2014-01-23,12.071,12.487,12.012,12.086,5201403,0
2014-01-24,12.018,12.047,11.775,11.962,1956093,0
2014-01-27,12.024,12.107,11.868,11.874,1370976,0
2014-01-28,11.92,12.003,11.624,11.994,1454587,0
2014-01-29,11.913,11.932,11.762,11.862,1032899,0
2014-01-30,11.882,12.071,11.835,11.92,1761885,0
2014-01-31,11.803,11.886,11.706,11.762,1390943,0
2014-02-03,11.79,11.83,11.472,11.525,2138740,0
2014-02-04,11.559,11.803,11.547,11.711,1412079,0
2014-02-05,11.691,11.803,11.61,11.736,898181,0
2014-02-06,11.736,11.994,11.736,11.803,803682,0
2014-02-07,11.814,12.008,11.798,11.956,852838,0
2014-02-10,11.94,11.972,11.83,11.94,621481,0
2014-02-11,11.94,12.151,11.886,12.042,1020748,0
2014-02-12,12.042,12.052,11.92,12.052,1027221,0
2014-02-13,12.003,12.164,12.003,12.164,612671,0
2014-02-14,12.17,12.396,12.093,12.381,909830,0
2014-02-18,12.396,12.626,12.363,12.435,1292607,0
2014-02-19,12.396,12.512,12.322,12.368,1256332,0
2014-02-20,12.351,12.487,12.351,12.467,2552435,0
2014-02-21,12.487,12.538,12.396,12.48,1125816,0
2014-02-24,12.474,12.611,12.454,12.585,1243895,0
2014-02-25,12.611,13.046,12.607,12.968,1911359,0
2014-02-26,12.95,12.955,12.705,12.737,1812005,0
2014-02-27,12.725,12.955,12.467,12.955,952852,0
2014-02-28,12.975,13.1,12.79,12.862,1711046,0
2014-03-03,12.758,13.589,12.758,13.345,2784436,0
2014-03-04,13.271,14.318,13.164,13.811,5155394,0
2014-03-05,13.83,14.004,13.666,13.764,1707813,0
2014-03-06,13.73,13.805,12.903,13.488,4008540,0
2014-03-07,13.589,13.753,13.461,13.666,1462023,0
2014-03-10,13.686,13.916,13.673,13.83,2069716,0
2014-03-11,13.87,13.898,13.712,13.805,1358092,0
2014-03-12,13.746,13.864,13.673,13.761,1139971,0
2014-03-13,13.83,14.015,13.679,13.805,1363192,0
2014-03-14,13.805,14.148,13.805,14.112,1265649,0
2014-03-17,14.192,14.318,13.996,14.067,2696062,0
2014-03-18,14.067,14.598,13.779,14.584,2319625,0
2014-03-19,14.089,14.243,13.673,13.894,9825644,0
2014-03-20,13.872,14.362,13.812,14.322,3404612,0
2014-03-21,14.304,14.437,14.089,14.155,2444142,0
2014-03-24,14.189,14.329,13.989,14.113,2324023,0
2014-03-25,14.143,14.359,14.094,14.25,1440357,0
2014-03-26,14.296,14.316,14.135,14.15,1278792,0
2014-03-27,14.189,14.243,14.014,14.02,1403368,0
2014-03-28,14.089,14.23,13.994,14.16,1450808,0
2014-03-31,14.256,14.55,14.189,14.458,2002154,0
2014-04-01,14.505,14.665,14.362,14.463,1372900,0
2014-04-02,14.437,14.45,14.25,14.322,1225614,0
2014-04-03,14.397,14.47,14.196,14.282,1514116,0
2014-04-04,14.31,14.437,14.094,14.176,1350572,0
2014-04-07,14.176,14.31,14.008,14.055,1473920,0
2014-04-08,14.055,14.176,13.972,14.02,1880504,0
2014-04-09,14.027,14.089,13.73,14.034,2631047,0
2014-04-10,13.972,14.143,13.801,13.848,1532712,0
2014-04-11,13.693,13.832,13.087,13.678,1771745,0
2014-04-14,13.779,13.949,13.678,13.812,950829,0
2014-04-15,13.867,13.955,13.604,13.698,1047024,0
2014-04-16,13.793,14.143,13.725,14.094,1180194,0
2014-04-17,14.027,14.074,13.872,14.008,1409035,0
2014-04-21,14.042,14.11,13.887,14.042,1938384,0
2014-04-22,14.034,14.15,13.919,13.994,1278627,0
2014-04-23,13.972,14.215,13.807,13.818,1083387,0
2014-04-24,13.861,14.003,13.818,13.867,1153386,0
2014-04-25,13.867,14.003,13.786,13.919,1028795,0
2014-04-28,13.955,14.262,13.955,14.014,1388314,0
2014-04-29,14.113,14.607,14.027,14.209,1441369,0
2014-04-30,14.176,14.35,14.089,14.296,1599712,0
2014-05-01,14.316,14.41,14.176,14.404,1086687,0
2014-05-02,14.431,14.437,14.128,14.203,1173562,0
2014-05-05,14.128,14.336,14.103,14.234,1338519,0
2014-05-06,14.234,14.431,14.189,14.203,1529369,0
2014-05-07,14.27,14.431,14.16,14.304,1128436,0
2014-05-08,14.282,14.404,14.176,14.223,1143222,0
2014-05-09,14.176,14.243,14.008,14.027,1131205,0
2014-05-12,14.094,14.424,14.048,14.384,1642586,0
2014-05-13,14.234,14.282,13.444,13.545,3311081,0
2014-05-14,13.553,13.563,13.205,13.303,2740607,0
2014-05-15,13.29,13.356,13.022,13.15,2048291,0
2014-05-16,13.12,13.249,13.034,13.183,922276,0
2014-05-19,13.183,13.43,13.161,13.303,2150955,0
2014-05-20,13.261,13.261,13.008,13.087,1719502,0
2014-05-21,13.094,13.558,13.087,13.49,2063513,0
2014-05-22,13.458,13.578,13.255,13.49,1838321,0
2014-05-23,13.49,13.591,13.404,13.51,1030285,0
2014-05-27,13.51,13.685,13.51,13.66,725041,0
2014-05-28,13.632,13.678,13.477,13.524,714855,0
2014-05-29,13.598,13.919,13.587,13.902,915708,0
2014-05-30,13.879,14.048,13.879,14.034,1508723,0
2014-06-02,14.061,14.061,13.604,13.651,1266029,0
2014-06-03,13.591,13.618,13.424,13.438,1049082,0
2014-06-04,13.424,13.506,13.29,13.383,1174932,0
2014-06-05,13.625,13.867,13.43,13.761,1948313,0
2014-06-06,13.793,13.902,13.665,13.879,1111618,0
2014-06-09,13.872,14.042,13.818,13.994,1367789,0
2014-06-10,13.994,14.081,13.879,14.027,1779849,0
2014-06-11,14.049,14.083,13.78,13.822,1589287,0
2014-06-12,13.83,14.049,13.732,14.042,1719438,0
2014-06-13,14.061,14.232,13.979,14.13,1432740,0
2014-06-16,14.124,14.179,13.988,14.068,1269464,0
2014-06-17,14.09,14.535,14.027,14.486,1767127,0
2014-06-18,14.54,14.615,14.26,14.398,1091714,0
2014-06-19,14.46,14.707,14.417,14.615,1161659,0
2014-06-20,14.685,14.691,14.48,14.588,2141421,0
2014-06-23,14.54,14.623,14.26,14.303,1323811,0
2014-06-24,14.199,14.232,14.074,14.171,1733306,0
2014-06-25,14.096,14.145,14.002,14.083,830076,0
2014-06-26,14.008,14.162,13.923,14.162,785364,0
2014-06-27,14.115,14.376,14.014,14.358,1188394,0
2014-06-30,14.31,14.432,14.137,14.151,928196,0
2014-07-01,14.211,14.232,14.034,14.042,1357158,0
2014-07-02,14.034,14.232,14.034,14.137,701033,0
2014-07-03,14.232,14.445,14.191,14.31,517338,0
2014-07-07,14.281,14.335,13.971,14.042,1433913,0
2014-07-08,13.971,14.09,13.89,14.014,1818853,0
2014-07-09,14.074,14.191,13.948,14.014,1077153,0
2014-07-10,13.988,14.211,13.89,14.162,1122741,0
2014-07-11,14.369,14.472,14.008,14.281,1114692,0
2014-07-14,14.369,14.588,14.328,14.46,1126447,0
2014-07-15,14.398,14.41,14.115,14.13,1507341,0
2014-07-16,14.186,14.239,13.89,13.923,1501492,0
2014-07-17,13.89,14.227,13.89,14.083,2085313,0
2014-07-18,14.034,14.26,14.034,14.253,1108346,0
2014-07-21,14.11,14.384,14.068,14.295,1113113,0
2014-07-22,14.287,14.48,14.268,14.281,1067767,0
2014-07-23,14.303,14.376,14.199,14.199,595845,0
2014-07-24,14.253,14.321,14.115,14.171,666375,0
2014-07-25,14.096,14.162,13.953,14.034,932138,0
2014-07-28,14.034,14.083,13.726,13.85,1185256,0
2014-07-29,13.835,14.068,13.83,13.971,1218361,0
2014-07-30,14.042,14.056,13.845,13.923,795211,0
2014-07-31,13.822,14.171,13.693,14.049,1439001,0
2014-08-01,14.027,14.268,13.938,14.014,1419831,0
2014-08-04,14.02,14.362,13.884,14.295,1533728,0
2014-08-05,14.26,14.439,14.157,14.191,1395856,0
2014-08-06,14.162,14.54,14.162,14.492,1734515,0
2014-08-07,14.54,14.74,14.521,14.711,1272917,0
2014-08-08,14.669,14.842,14.636,14.711,1043568,0
2014-08-11,14.883,14.89,14.685,14.842,1015707,0
2014-08-12,14.863,15.115,14.856,15.049,1218631,0
2014-08-13,15.115,15.191,14.999,15.049,1207645,0
2014-08-14,15.137,15.21,15.041,15.049,1277583,0
2014-08-15,15.218,15.507,15.067,15.397,3172208,0
2014-08-18,15.532,15.67,15.465,15.614,1304239,0
2014-08-19,15.677,15.849,15.54,15.725,1257579,0
2014-08-20,15.71,15.809,15.588,15.779,1084630,0
2014-08-21,15.785,15.903,15.61,15.863,955635,0
2014-08-22,15.842,15.922,15.809,15.915,1581762,0
2014-08-25,16.01,16.156,15.91,16.046,1160204,0
2014-08-26,16.058,16.08,15.959,16.066,763238,0
2014-08-27,16.054,16.144,15.93,16.041,853478,0
2014-08-28,16.026,16.25,15.937,16.21,1955555,0
2014-08-29,16.25,16.375,16.08,16.348,1267333,0
2014-09-02,16.354,16.423,16.122,16.272,1087223,0
2014-09-03,16.272,16.423,16.114,16.28,1745606,0
2014-09-04,16.28,16.396,16.169,16.21,1164151,0
2014-09-05,16.169,16.402,16.088,16.348,1365212,0
2014-09-08,16.375,16.423,16.054,16.258,1900889,0
2014-09-09,16.286,16.292,16.074,16.224,1530541,0
2014-09-10,16.25,16.368,16.066,16.312,1537081,0
2014-09-11,16.325,16.42,15.945,16.369,2129103,0
2014-09-12,16.333,16.427,16.187,16.244,983639,0
2014-09-15,16.288,16.303,16.009,16.084,844829,0
2014-09-16,16.076,16.303,16.009,16.283,1027722,0
2014-09-17,16.259,16.648,16.209,16.5,1487725,0
2014-09-18,16.487,16.53,16.283,16.384,672643,0
2014-09-19,16.411,16.508,16.31,16.427,1229697,0
2014-09-22,16.377,16.435,16.288,16.354,575192,0
2014-09-23,16.36,16.457,16.157,16.171,737159,0
2014-09-24,16.238,16.559,16.18,16.537,1322151,0
2014-09-25,16.522,16.603,16.296,16.348,600531,0
2014-09-26,16.377,16.617,16.318,16.544,629293,0
2014-09-29,16.435,16.515,16.333,16.42,979651,0
2014-09-30,16.435,16.435,16.18,16.209,878846,0
2014-10-01,16.2,16.274,16.005,16.084,991349,0
2014-10-02,16.025,16.163,15.894,15.997,964542,0
2014-10-03,15.93,16.042,15.756,15.85,1353005,0
2014-10-06,15.894,15.93,15.616,15.827,1315206,0
2014-10-07,15.748,15.763,15.456,15.456,857729,0
2014-10-08,15.405,15.426,14.951,15.244,2057986,0
2014-10-09,15.251,15.331,14.893,14.98,1601844,0
2014-10-10,14.98,15.367,14.964,15.111,1158169,0
2014-10-13,15.142,15.331,15.024,15.047,992098,0
2014-10-14,15.15,15.353,15.039,15.176,1187717,0
2014-10-15,15.082,15.09,14.41,14.66,2190684,0
2014-10-16,14.52,15.295,14.425,15.17,4945450,0
2014-10-17,15.339,15.763,15.212,15.71,1553933,0
2014-10-20,15.61,15.791,15.39,15.777,2508666,0
2014-10-21,15.814,16.069,15.777,16.042,724700,0
2014-10-22,16.025,16.042,15.726,15.748,1166080,0
2014-10-23,15.85,16.076,15.726,15.85,1157135,0
2014-10-24,15.93,15.945,15.726,15.835,461234,0
2014-10-27,15.74,15.827,15.696,15.748,413646,0
2014-10-28,15.763,16.076,15.689,16.076,770406,0
2014-10-29,16.076,16.129,15.558,15.74,1268610,0
2014-10-30,15.565,16.187,15.565,15.966,965398,0
2014-10-31,16.214,16.333,16.092,16.325,1308934,0
2014-11-03,16.259,16.522,16.171,16.288,1109463,0
2014-11-04,16.187,16.384,16.042,16.194,757262,0
2014-11-05,16.318,16.348,15.821,16.025,1068807,0
2014-11-06,16.005,16.069,15.696,15.783,687555,0
2014-11-07,15.821,15.966,15.71,15.966,908251,0
2014-11-10,16.018,16.163,15.915,16.149,552530,0
2014-11-11,16.149,16.149,15.903,16.018,494923,0
2014-11-12,16.076,16.092,15.827,16.005,1391209,0
2014-11-13,16.069,16.106,15.681,15.74,773911,0
2014-11-14,15.705,15.843,15.58,15.638,623239,0
2014-11-17,15.594,15.808,15.544,15.675,650792,0
2014-11-18,15.71,15.843,15.58,15.681,897582,0
2014-11-19,15.719,15.783,15.463,15.66,793917,0
2014-11-20,15.653,15.99,15.645,15.974,753224,0
2014-11-21,16.129,16.163,15.879,15.959,692765,0
2014-11-24,15.959,16.018,15.631,15.696,677119,0
2014-11-25,15.74,15.74,15.228,15.353,1733529,0
2014-11-26,15.381,15.419,15.346,15.405,954567,0
2014-11-28,15.419,15.959,15.419,15.894,931761,0
2014-12-01,15.859,15.974,15.681,15.827,986074,0
2014-12-02,15.835,16.194,15.835,16.187,1161452,0
2014-12-03,16.238,16.251,16.025,16.18,933171,0
2014-12-04,16.194,16.222,15.915,16.222,691000,0
2014-12-05,16.222,16.251,16.092,16.194,876973,0
2014-12-08,16.135,16.238,15.85,15.915,917943,0
2014-12-09,15.821,15.99,15.602,15.982,1060925,0
2014-12-10,15.876,15.876,15.132,15.246,1261603,0
2014-12-11,15.259,15.55,15.238,15.362,1062663,0
2014-12-12,15.253,15.296,14.984,15.088,944155,0
2014-12-15,15.186,15.342,14.76,14.916,1202870,0
2014-12-16,14.85,15.437,14.775,15.162,1337726,0
2014-12-17,15.253,15.713,15.222,15.646,1213234,0
2014-12-18,15.84,15.99,15.759,15.913,1306455,0
2014-12-19,15.913,15.997,15.676,15.759,1557616,0
2014-12-22,15.787,15.869,15.699,15.743,568672,0
2014-12-23,15.787,15.944,15.728,15.901,405949,0
2014-12-24,15.966,16.019,15.892,15.913,323067,0
2014-12-26,15.953,16.146,15.876,16.07,392456,0
2014-12-29,16.056,16.151,15.953,16.087,444418,0
2014-12-30,16.087,16.159,15.974,16.019,534805,0
2014-12-31,16.026,16.101,15.849,15.863,581583,0
2015-01-02,15.901,15.937,15.557,15.901,770539,0
2015-01-05,15.818,15.997,15.624,15.81,788478,0
2015-01-06,15.81,15.913,15.528,15.661,852445,0
2015-01-07,15.735,15.953,15.669,15.818,744539,0
2015-01-08,15.937,16.287,15.876,16.25,1051672,0
2015-01-09,16.212,16.399,16.05,16.287,1019485,0
2015-01-12,16.302,16.51,16.264,16.316,898527,0
2015-01-13,16.458,16.592,16.258,16.458,1060768,0
2015-01-14,16.228,16.481,16.182,16.458,602755,0
2015-01-15,16.532,16.547,16.25,16.347,527334,0
2015-01-16,16.316,16.555,16.212,16.547,529438,0
2015-01-20,16.547,16.705,16.377,16.614,757681,0
2015-01-21,16.629,16.672,16.481,16.584,527001,0
2015-01-22,16.658,16.906,16.584,16.77,784293,0
2015-01-23,16.645,16.906,16.645,16.858,1519777,0
2015-01-26,16.89,17.128,16.822,17.128,1090510,0
2015-01-27,17.067,17.171,16.986,17.091,2519053,0
2015-01-28,17.143,17.3,16.95,16.986,925361,0
2015-01-29,17.039,17.313,16.883,17.285,1127475,0
2015-01-30,17.171,17.223,16.658,16.658,1210986,0
2015-02-02,16.69,16.906,16.384,16.787,1023800,0
2015-02-03,16.822,16.962,16.672,16.95,874124,0
2015-02-04,16.91,17.107,16.839,16.928,935999,0
2015-02-05,16.971,17.03,16.742,16.91,907380,0
2015-02-06,16.839,16.95,16.645,16.658,840995,0
2015-02-09,16.621,16.77,16.532,16.547,815045,0
2015-02-10,16.658,16.777,16.494,16.75,545016,0
2015-02-11,16.742,16.906,16.57,16.875,1044852,0
2015-02-12,16.898,17.054,16.875,16.957,538173,0
2015-02-13,16.95,16.95,16.653,16.762,575849,0
2015-02-17,16.794,16.986,16.762,16.918,576196,0
2015-02-18,16.898,16.962,16.8,16.935,761158,0
2015-02-19,16.957,17.329,16.95,17.158,898391,0
2015-02-20,17.171,17.329,17.048,17.268,961734,0
2015-02-23,17.3,17.3,17.084,17.21,780526,0
2015-02-24,17.215,17.285,17.119,17.195,550640,0
2015-02-25,17.158,17.248,17.008,17.06,1009233,0
2015-02-26,17.091,17.119,16.822,16.928,777041,0
2015-02-27,17.008,17.335,16.906,17.158,1352039,0
2015-03-02,17.345,17.345,16.57,16.742,1546418,0
2015-03-03,16.866,17.321,16.742,17.268,1415838,0
2015-03-04,17.248,17.248,17.023,17.107,842059,0
2015-03-05,17.171,17.179,16.787,16.942,1106982,0
2015-03-06,16.794,16.906,16.45,16.75,1374864,0
2015-03-09,16.742,16.813,16.608,16.645,863687,0
2015-03-10,16.502,16.734,16.264,16.407,1646773,0
2015-03-11,16.412,16.517,16.196,16.287,874302,0
2015-03-12,16.369,16.562,16.287,16.45,1065204,0
2015-03-13,16.39,16.444,15.84,15.921,2001839,0
2015-03-16,15.967,16.104,15.763,15.954,1151670,0
2015-03-17,15.967,16.074,15.748,15.93,1257267,0
2015-03-18,15.954,16.189,15.641,16.058,1029201,0
2015-03-19,15.983,16.439,15.983,16.157,768836,0
2015-03-20,16.248,16.476,16.157,16.361,1874760,0
2015-03-23,16.332,16.634,16.293,16.439,1104870,0
2015-03-24,16.439,16.513,16.263,16.407,764485,0
2015-03-25,16.407,16.598,16.361,16.529,1371566,0
2015-03-26,16.544,16.705,16.316,16.611,1453957,0
2015-03-27,16.611,16.887,16.521,16.856,1182519,0
2015-03-30,16.893,17.001,16.634,16.718,872321,0
2015-03-31,16.718,16.833,16.536,16.665,777756,0
2015-04-01,16.619,16.705,16.507,16.689,684858,0
2015-04-02,16.763,16.931,16.763,16.908,664951,0
2015-04-06,16.796,16.983,16.779,16.931,801398,0
2015-04-07,16.938,16.955,16.705,16.718,645395,0
2015-04-08,16.743,16.848,16.651,16.763,454286,0
2015-04-09,16.779,16.833,16.59,16.763,462562,0
2015-04-10,16.833,16.96,16.756,16.77,431086,0
2015-04-13,16.75,16.877,16.689,16.734,373607,0
2015-04-14,16.709,16.763,16.529,16.705,578999,0
2015-04-15,16.796,16.848,16.606,16.651,475433,0
2015-04-16,16.725,17.013,16.606,16.938,732937,0
2015-04-17,16.856,16.983,16.824,16.955,592447,0
2015-04-20,16.955,17.217,16.955,17.144,729628,0
2015-04-21,17.144,17.19,16.955,17.059,446212,0
2015-04-22,17.007,17.074,16.914,17.066,682715,0
2015-04-23,17.052,17.152,16.947,17.09,349880,0
2015-04-24,17.107,17.19,17.007,17.144,449813,0
2015-04-27,17.158,17.166,16.983,17.03,691318,0
2015-04-28,17.052,17.066,16.902,16.976,622899,0
2015-04-29,16.931,17.083,16.808,16.815,981215,0
2015-04-30,17.197,17.217,16.725,16.802,925714,0
2015-05-01,16.802,16.96,16.658,16.808,888141,0
2015-05-04,16.856,16.923,16.651,16.893,857424,0
2015-05-05,16.908,16.938,16.756,16.815,1064004,0
2015-05-06,16.856,16.86,16.544,16.709,891894,0
2015-05-07,16.651,16.923,16.619,16.908,731937,0
2015-05-08,17.007,17.152,16.923,16.976,519809,0
2015-05-11,16.938,17.066,16.725,16.833,1121878,0
2015-05-12,16.718,16.931,16.634,16.77,767597,0
2015-05-13,16.815,16.887,16.611,16.705,859402,0
2015-05-14,16.763,17.107,16.763,17.09,1010744,0
2015-05-15,17.013,17.19,16.893,17.047,665793,0
2015-05-18,17.052,17.052,16.808,16.914,562479,0
2015-05-19,16.955,16.976,16.824,16.887,468524,0
2015-05-20,16.947,17.007,16.902,16.914,430955,0
2015-05-21,16.908,16.955,16.77,16.856,544722,0
2015-05-22,16.808,16.842,16.68,16.689,1083776,0
2015-05-26,16.68,16.718,16.392,16.513,818203,0
2015-05-27,16.566,16.842,16.498,16.789,553555,0
2015-05-28,16.725,16.923,16.725,16.914,472041,0
2015-05-29,16.86,17.001,16.606,16.77,576759,0
2015-06-01,16.842,16.877,16.611,16.824,508414,0
2015-06-02,16.734,16.796,16.581,16.634,512078,0
2015-06-03,16.697,16.856,16.627,16.842,1212971,0
2015-06-04,16.808,16.893,16.725,16.756,606420,0
2015-06-05,16.763,16.779,16.544,16.644,810756,0
2015-06-08,16.651,16.808,16.611,16.725,997165,0
2015-06-09,16.705,16.856,16.658,16.796,701707,0
2015-06-10,16.802,17.098,16.779,17.059,949632,0
2015-06-11,17.066,17.136,16.887,16.968,857497,0
2015-06-12,16.96,17.09,16.877,17.066,905015,0
2015-06-15,17.029,17.113,16.907,17.066,972318,0
2015-06-16,17.091,17.415,17.036,17.361,879604,0
2015-06-17,17.408,17.555,17.33,17.547,1132491,0
2015-06-18,17.547,17.879,17.508,17.73,1087300,0
2015-06-19,17.762,17.802,17.685,17.77,1259259,0
2015-06-22,17.824,17.955,17.816,17.87,590072,0
2015-06-23,17.856,17.903,17.762,17.831,645449,0
2015-06-24,17.824,17.95,17.824,17.903,774458,0
2015-06-25,17.916,18.148,17.87,17.979,1015048,0
2015-06-26,18.041,18.272,17.987,18.256,2049646,0
2015-06-29,18.117,18.264,18.025,18.033,953411,0
2015-06-30,18.194,18.281,18.041,18.117,1286047,0
2015-07-01,18.194,18.281,18.048,18.148,834800,0
2015-07-02,18.156,18.203,17.979,18.041,463304,0
2015-07-06,17.916,18.372,17.916,18.335,886077,0
2015-07-07,18.342,18.527,18.25,18.473,772258,0
2015-07-08,18.395,18.534,18.31,18.356,564949,0
2015-07-09,18.505,18.52,18.218,18.25,613897,0
2015-07-10,18.356,18.527,18.335,18.473,432226,0
2015-07-13,18.534,18.706,18.496,18.534,485444,0
2015-07-14,18.496,18.698,18.489,18.682,407072,0
2015-07-15,18.773,18.79,18.598,18.765,493817,0
2015-07-16,18.805,19.154,18.765,19.121,1414383,0
2015-07-17,19.066,19.154,18.906,19.106,2255660,0
2015-07-20,19.09,19.214,18.959,19.174,1096364,0
2015-07-21,19.154,19.254,19.036,19.066,727584,0
2015-07-22,19.036,19.083,18.967,19.013,1042109,0
2015-07-23,18.983,19.066,18.82,18.906,601596,0
2015-07-24,18.851,18.898,18.598,18.627,1718158,0
2015-07-27,18.527,18.718,18.419,18.664,908478,0
2015-07-28,18.71,19.09,18.71,19.02,1394056,0
2015-07-29,19.03,19.375,18.951,19.146,865490,0
2015-07-30,18.974,19.615,18.921,19.501,1097012,0
2015-07-31,19.623,19.67,19.469,19.555,984227,0
2015-08-03,19.562,19.647,19.469,19.608,689309,0
2015-08-04,19.608,19.816,19.586,19.725,644844,0
2015-08-05,19.816,19.979,19.678,19.854,570907,0
2015-08-06,19.933,19.949,19.501,19.586,834201,0
2015-08-07,19.493,19.507,19.246,19.284,895271,0
2015-08-10,19.369,19.515,19.284,19.36,602113,0
2015-08-11,19.322,19.384,19.168,19.246,792846,0
2015-08-12,19.159,19.438,19.013,19.401,531803,0
2015-08-13,19.43,19.623,19.254,19.476,489978,0
2015-08-14,19.454,19.555,19.02,19.375,597710,0
2015-08-17,19.307,19.577,19.26,19.555,414488,0
2015-08-18,19.523,19.678,19.407,19.43,396747,0
2015-08-19,19.384,19.422,19.191,19.275,348968,0
2015-08-20,19.284,19.284,19.02,19.045,467316,0
2015-08-21,18.737,18.898,18.272,18.566,1163177,0
2015-08-24,17.408,18.288,17.145,17.931,1857100,0
2015-08-25,18.41,18.41,17.831,17.839,1139094,0
2015-08-26,18.163,18.256,17.747,18.181,1032917,0
2015-08-27,18.281,18.566,18.163,18.45,806055,0
2015-08-28,18.372,18.534,18.281,18.496,490627,0
2015-08-31,18.441,18.505,18.256,18.404,630210,0
2015-09-01,18.156,18.203,17.962,18.063,784949,0
2015-09-02,18.181,18.389,18.127,18.365,615710,0
2015-09-03,18.457,18.911,18.435,18.866,958461,0
2015-09-04,18.745,18.845,18.473,18.543,786761,0
2015-09-08,18.773,18.845,18.427,18.682,1022168,0
2015-09-09,18.765,18.837,18.342,18.356,1148030,0
2015-09-10,18.342,18.635,18.342,18.566,1799760,0
2015-09-11,18.52,18.59,18.35,18.505,903429,0
2015-09-14,18.041,18.206,17.419,17.694,1297695,0
2015-09-15,17.742,17.82,17.304,17.732,848369,0
2015-09-16,17.853,18.081,17.794,18.056,456159,0
2015-09-17,18.103,18.402,18.033,18.157,656063,0
2015-09-18,17.96,18.252,17.828,18.063,1434953,0
2015-09-21,18.166,18.307,18.025,18.206,600336,0
2015-09-22,18.081,18.157,17.901,18.081,611924,0
2015-09-23,18.166,18.315,18.088,18.189,528780,0
2015-09-24,18.157,18.213,17.994,18.048,602597,0
2015-09-25,18.119,18.354,17.922,17.954,799474,0
2015-09-28,17.954,18.041,17.742,17.798,903483,0
2015-09-29,17.845,17.883,17.451,17.555,952518,0
2015-09-30,17.648,17.813,17.521,17.758,826848,0
2015-10-01,17.766,17.828,17.64,17.704,749561,0
2015-10-02,17.555,17.86,17.38,17.86,591934,0
2015-10-05,18.007,18.183,17.883,18.157,681117,0
2015-10-06,18.11,18.142,17.845,17.93,1054124,0
2015-10-07,18.007,18.175,17.853,17.994,759623,0
2015-10-08,17.97,18.354,17.901,18.315,842127,0
2015-10-09,18.362,18.51,18.244,18.347,780502,0
2015-10-12,18.362,18.803,18.362,18.77,676890,0
2015-10-13,18.77,18.835,18.574,18.574,469573,0
2015-10-14,18.558,18.667,18.213,18.26,732120,0
2015-10-15,18.402,18.48,18.189,18.48,607214,0
2015-10-16,18.505,18.842,18.505,18.732,692266,0
2015-10-19,18.706,18.732,18.582,18.685,540166,0
2015-10-20,18.694,18.694,18.51,18.535,1258059,0
2015-10-21,18.574,18.694,18.528,18.591,463845,0
2015-10-22,18.732,18.89,18.52,18.882,1178394,0
2015-10-23,19.006,19.038,18.779,19.038,842890,0
2015-10-26,19.062,19.155,18.967,19.047,603394,0
2015-10-27,19.006,19.103,18.873,18.959,673166,0
2015-10-28,19.038,19.407,19.03,19.4,1652806,0
2015-10-29,19.4,19.407,19.218,19.298,615618,0
2015-10-30,19.359,19.391,18.974,19.047,634333,0
2015-11-02,19.047,19.155,18.945,18.959,683451,0
2015-11-03,18.694,18.983,18.11,18.206,2174967,0
2015-11-04,18.213,18.402,18.157,18.268,929480,0
2015-11-05,18.277,18.62,18.175,18.606,693284,0
2015-11-06,18.544,18.667,18.221,18.647,954046,0
2015-11-09,18.574,18.676,18.489,18.647,888243,0
2015-11-10,18.614,18.803,18.496,18.803,851168,0
2015-11-11,18.85,19.179,18.842,18.959,759366,0
2015-11-12,18.897,18.928,18.653,18.754,602119,0
2015-11-13,18.694,18.826,18.694,18.77,510956,0
2015-11-16,18.732,18.967,18.732,18.92,399418,0
2015-11-17,18.983,19.068,18.897,18.951,666672,0
2015-11-18,18.945,19.132,18.789,19.124,598937,0
2015-11-19,19.17,19.353,19.062,19.251,544188,0
2015-11-20,19.346,19.556,19.21,19.414,517831,0
2015-11-23,19.516,19.589,19.374,19.525,714800,0
2015-11-24,19.462,19.706,19.438,19.674,500897,0
2015-11-25,19.713,19.729,19.595,19.682,397634,0
2015-11-27,19.682,19.808,19.642,19.761,291575,0
2015-11-30,19.854,20.037,19.792,19.878,1117277,0
2015-12-01,19.902,19.918,19.736,19.854,483155,0
2015-12-02,19.862,19.995,19.815,19.955,601056,0
2015-12-03,19.942,20.09,19.721,19.878,616972,0
2015-12-04,19.878,20.105,19.792,19.971,542786,0
2015-12-07,20.011,20.011,19.359,19.525,1032988,0
2015-12-08,19.43,19.579,19.205,19.516,658245,0
2015-12-09,19.503,19.503,19.047,19.179,724099,0
2015-12-10,19.179,19.234,18.489,18.638,1485882,0
2015-12-11,18.542,18.83,18.286,18.439,1423533,0
2015-12-14,18.406,18.573,18.07,18.493,1031723,0
2015-12-15,18.62,18.668,18.39,18.62,843080,0
2015-12-16,18.716,18.869,18.55,18.83,915683,0
2015-12-17,18.821,18.894,18.556,18.573,744189,0
2015-12-18,18.542,18.573,18.214,18.309,3509386,0
2015-12-21,18.446,18.638,18.373,18.63,723534,0
2015-12-22,18.653,18.838,18.598,18.821,596160,0
2015-12-23,18.901,19.301,18.811,19.197,684978,0
2015-12-24,19.211,19.211,19.012,19.061,225054,0
2015-12-28,19.012,19.108,18.886,19.061,461600,0
2015-12-29,19.141,19.341,19.056,19.155,564598,0
2015-12-30,19.164,19.308,19.012,19.115,611037,0
2015-12-31,18.998,19.067,18.823,18.846,606068,0
2016-01-04,18.638,18.649,18.334,18.439,832754,0
2016-01-05,18.446,18.653,18.397,18.526,694191,0
2016-01-06,18.397,18.653,18.302,18.397,974002,0
2016-01-07,18.254,18.511,18.197,18.35,1176280,0
2016-01-08,18.373,18.397,17.904,18.061,1437354,0
2016-01-11,18.061,18.477,18.061,18.43,928469,0
2016-01-12,18.51,18.542,18.166,18.477,1299270,0
2016-01-13,18.542,18.838,18.293,18.413,1201643,0
2016-01-14,18.517,18.754,18.183,18.703,877365,0
2016-01-15,18.342,18.526,18.102,18.197,915179,0
2016-01-19,18.246,18.502,18.031,18.183,763841,0
2016-01-20,17.974,18.086,17.422,17.927,991768,0
2016-01-21,18.023,18.117,17.814,17.934,904602,0
2016-01-22,18.157,18.47,18.007,18.35,1005467,0
2016-01-25,18.373,18.397,18.07,18.086,571581,0
2016-01-26,18.054,18.309,17.99,18.054,708391,0
2016-01-27,18.046,18.254,17.879,18.031,567524,0
2016-01-28,18.141,18.342,18.039,18.279,344673,0
2016-01-29,18.366,18.716,18.366,18.63,1244456,0
2016-02-01,18.59,18.894,18.542,18.83,1917892,0
2016-02-02,18.638,18.708,18.439,18.62,699117,0
2016-02-03,18.734,18.806,18.279,18.413,675788,0
2016-02-04,18.318,18.43,18.11,18.293,637810,0
2016-02-05,18.279,18.373,18.079,18.207,604521,0
2016-02-08,18.118,18.175,17.639,17.775,1264372,0
2016-02-09,17.639,17.822,17.464,17.573,1410852,0
2016-02-10,17.71,17.87,17.608,17.799,1017540,0
2016-02-11,17.558,17.615,16.967,17.382,1053724,0
2016-02-12,17.526,17.759,17.305,17.726,661813,0
2016-02-16,17.808,17.87,17.367,17.599,815534,0
2016-02-17,17.687,17.99,17.578,17.934,708332,0
2016-02-18,17.951,18.07,17.838,17.918,495015,0
2016-02-19,17.927,18.054,17.838,17.974,359772,0
2016-02-22,18.07,18.222,17.966,17.974,545282,0
2016-02-23,17.956,18.023,17.759,17.974,735671,0
2016-02-24,17.856,18.286,17.838,18.231,537928,0
2016-02-25,18.254,18.668,18.207,18.542,708688,0
2016-02-26,18.598,18.686,18.373,18.461,974859,0
2016-02-29,18.373,18.869,18.373,18.556,1256240,0
2016-03-01,18.356,18.533,17.623,18.079,1836273,0
2016-03-02,17.99,17.99,17.608,17.856,1236813,0
2016-03-03,17.838,18.356,17.814,18.326,784215,0
2016-03-04,18.318,18.755,18.227,18.63,949734,0
2016-03-07,18.581,18.869,18.493,18.846,721982,0
2016-03-08,18.869,19.006,18.668,18.695,801201,0
2016-03-09,18.764,18.869,18.526,18.821,830796,0
2016-03-10,18.838,18.95,18.39,18.661,792599,0
2016-03-11,18.83,18.853,18.542,18.565,1498939,0
2016-03-14,18.454,18.51,17.974,18.302,1031471,0
2016-03-15,18.334,18.598,18.214,18.382,1484488,0
2016-03-16,18.382,18.59,18.302,18.533,1428025,0
2016-03-17,18.574,18.787,18.493,18.656,1250577,0
2016-03-18,18.746,18.777,18.55,18.599,1556962,0
2016-03-21,18.67,18.769,18.473,18.493,691328,0
2016-03-22,18.444,18.486,18.256,18.29,714090,0
2016-03-23,18.283,18.455,18.159,18.347,563252,0
2016-03-24,18.283,18.476,18.24,18.256,470296,0
2016-03-28,18.322,18.444,18.233,18.362,376715,0
2016-03-29,18.354,18.55,18.283,18.459,809358,0
2016-03-30,18.533,18.808,18.517,18.614,901881,0
2016-03-31,18.566,18.697,18.486,18.566,696045,0
2016-04-01,18.452,18.506,18.29,18.444,641860,0
2016-04-04,18.476,18.68,18.283,18.68,2970622,0
2016-04-05,18.614,18.631,18.046,18.079,2081101,0
2016-04-06,18.046,18.168,17.875,17.924,1169821,0
2016-04-07,17.875,17.891,17.428,17.567,1575767,0
2016-04-08,17.657,17.794,17.542,17.608,536294,0
2016-04-11,17.63,17.785,17.445,17.453,446060,0
2016-04-12,17.445,17.615,17.363,17.582,628369,0
2016-04-13,17.599,17.679,17.445,17.551,683255,0
2016-04-14,17.59,17.641,17.37,17.412,598948,0
2016-04-15,17.387,17.509,17.298,17.476,488665,0
2016-04-18,17.387,17.615,17.37,17.503,427283,0
2016-04-19,17.476,17.533,17.29,17.396,614342,0
2016-04-20,17.347,17.551,17.224,17.405,488920,0
2016-04-21,17.37,17.379,17.055,17.078,1080801,0
2016-04-22,17.069,17.11,16.5,16.999,1786511,0
2016-04-25,17.012,17.192,16.884,17.185,532008,0
2016-04-26,17.258,17.338,17.104,17.29,512112,0
2016-04-27,17.25,17.428,17.006,17.167,737576,0
2016-04-28,17.11,17.254,17.069,17.127,661065,0
2016-04-29,16.787,17.664,16.787,17.558,1581663,0
2016-05-02,17.542,17.746,17.069,17.185,1078143,0
2016-05-03,17.145,17.197,16.866,16.99,1234542,0
2016-05-04,16.908,17.055,16.844,16.99,632329,0
2016-05-05,16.972,17.11,16.851,16.924,475932,0
2016-05-06,16.858,17.006,16.705,16.99,867907,0
2016-05-09,17.038,17.11,16.908,16.914,413359,0
2016-05-10,16.924,17.078,16.91,17.078,505914,0
2016-05-11,17.087,17.17,16.99,17.055,455049,0
2016-05-12,17.127,17.298,16.999,17.29,756400,0
2016-05-13,17.192,17.418,17.087,17.145,622039,0
2016-05-16,17.153,17.518,17.02,17.435,1246916,0
2016-05-17,17.37,17.37,17.033,17.233,1130402,0
2016-05-18,17.273,17.347,16.711,16.924,1269034,0
2016-05-19,16.826,17.25,16.719,17.104,1018139,0
2016-05-20,17.167,17.175,16.957,17.03,606015,0
2016-05-23,17.062,17.224,16.999,17.055,416917,0
2016-05-24,17.201,17.37,17.143,17.347,656523,0
2016-05-25,17.356,17.405,17.282,17.282,437092,0
2016-05-26,17.282,17.347,17.192,17.258,340064,0
2016-05-27,17.29,17.428,17.233,17.363,537747,0
2016-05-31,17.445,17.476,17.282,17.453,753205,0
2016-06-01,17.445,17.558,17.363,17.551,455384,0
2016-06-02,17.551,17.712,17.484,17.712,616984,0
2016-06-03,17.712,17.964,17.599,17.931,891512,0
2016-06-06,17.964,18.031,17.679,17.891,741312,0
2016-06-07,17.931,17.992,17.81,17.891,477944,0
2016-06-08,17.891,18.022,17.746,17.981,528711,0
2016-06-09,17.891,18.086,17.657,18.046,931391,0
2016-06-10,17.915,18.07,17.533,18.022,986215,0
2016-06-13,18.086,18.233,17.924,18.103,1168420,0
2016-06-14,18.079,18.156,17.95,18.135,893819,0
2016-06-15,18.093,18.29,18.03,18.159,1019478,0
2016-06-16,18.11,18.306,18.059,18.29,963656,0
2016-06-17,18.143,18.29,17.736,17.754,3075021,0
2016-06-20,17.804,17.985,17.777,17.894,993240,0
2016-06-21,17.985,18.068,17.835,18.027,668758,0
2016-06-22,18.018,18.034,17.853,17.935,533374,0
2016-06-23,18.076,18.127,17.91,18.043,717749,0
2016-06-24,17.754,18.151,17.655,17.969,3074060,0
2016-06-27,17.919,17.985,17.637,17.952,858127,0
2016-06-28,18.127,18.127,17.845,17.993,718647,0
2016-06-29,18.158,18.456,18.15,18.333,883474,0
2016-06-30,18.383,18.564,18.291,18.564,832448,0
2016-07-01,18.572,18.685,18.531,18.614,563244,0
2016-07-05,18.556,18.671,18.241,18.424,689514,0
2016-07-06,18.441,18.568,18.33,18.531,416907,0
2016-07-07,18.556,18.649,18.356,18.415,356079,0
2016-07-08,18.424,18.69,18.424,18.606,532138,0
2016-07-11,18.549,18.64,18.415,18.564,521326,0
2016-07-12,18.465,18.649,18.432,18.514,533155,0
2016-07-13,18.549,18.721,18.498,18.656,389716,0
2016-07-14,18.671,18.712,18.541,18.622,437550,0
2016-07-15,18.69,18.749,18.552,18.663,428294,0
2016-07-18,18.598,18.717,18.465,18.541,455337,0
2016-07-19,18.441,18.549,18.406,18.514,411981,0
2016-07-20,18.564,18.706,18.49,18.656,402184,0
2016-07-21,18.581,18.614,18.424,18.49,318152,0
2016-07-22,18.531,18.656,18.523,18.541,298686,0
2016-07-25,18.564,18.663,18.424,18.598,707058,0
2016-07-26,18.622,18.663,18.449,18.506,376675,0
2016-07-27,18.598,18.614,18.216,18.366,750154,0
2016-07-28,18.383,18.64,18.109,18.374,601329,0
2016-07-29,18.374,18.432,18.15,18.291,633039,0
2016-08-01,18.216,18.333,18.076,18.15,686718,0
2016-08-02,18.15,18.216,17.869,17.869,705779,0
2016-08-03,17.869,17.991,17.804,17.977,588049,0
2016-08-04,18.027,18.117,17.786,17.869,411569,0
2016-08-05,17.878,18.068,17.835,18.002,418373,0
2016-08-08,17.985,18.084,17.935,18.034,408289,0
2016-08-09,18.068,18.167,17.952,17.985,595625,0
2016-08-10,17.993,18.085,17.86,17.969,612086,0
2016-08-11,18.058,18.291,17.959,18.058,532652,0
2016-08-12,18.018,18.167,18.009,18.076,397425,0
2016-08-15,18.051,18.134,17.91,17.959,498524,0
2016-08-16,17.894,17.985,17.835,17.919,463432,0
2016-08-17,17.985,18.009,17.795,17.952,509282,0
2016-08-18,17.977,18.076,17.949,18.009,423598,0
2016-08-19,18.051,18.092,17.894,18.058,444788,0
2016-08-22,18.092,18.117,18.002,18.009,332250,0
2016-08-23,18.051,18.267,18.051,18.257,538626,0
2016-08-24,18.257,18.35,18.15,18.267,358319,0
2016-08-25,18.275,18.39,18.257,18.374,386230,0
2016-08-26,18.366,18.549,18.216,18.284,489066,0
2016-08-29,18.307,18.383,18.275,18.325,353737,0
2016-08-30,18.39,18.441,18.316,18.39,395609,0
2016-08-31,18.374,18.506,18.325,18.473,709892,0
2016-09-01,18.473,18.541,18.374,18.498,544367,0
2016-09-02,18.498,18.848,18.498,18.848,754460,0
2016-09-06,18.996,19.359,18.897,19.31,1057084,0
2016-09-07,19.31,19.484,19.259,19.474,812271,0
2016-09-08,19.474,19.474,19.253,19.409,521638,0
2016-09-09,19.368,19.375,18.848,18.855,757404,0
2016-09-12,18.861,19.21,18.848,19.194,777555,0
2016-09-13,19.169,19.19,18.79,18.929,802676,0
2016-09-14,18.996,19.11,18.905,18.938,642596,0
2016-09-15,18.947,19.095,18.905,19.011,660736,0
2016-09-16,19.046,19.095,18.839,19.029,1537419,0
2016-09-19,19.352,19.396,19.033,19.184,912263,0
2016-09-20,19.352,19.406,19.156,19.166,577543,0
2016-09-21,19.174,19.43,19.1,19.413,549123,0
2016-09-22,19.467,19.667,19.44,19.616,478917,0
2016-09-23,19.634,19.661,19.503,19.537,411929,0
2016-09-26,19.467,19.519,19.184,19.192,490352,0
2016-09-27,19.166,19.316,19.112,19.192,443622,0
2016-09-28,19.202,19.326,19.156,19.255,408510,0
2016-09-29,19.263,19.38,18.961,18.961,710065,0
2016-09-30,19.059,19.236,19.033,19.051,652341,0
2016-10-03,19.024,19.033,18.52,18.644,1232211,0
2016-10-04,18.713,18.777,18.254,18.37,611592,0
2016-10-05,18.37,18.423,17.981,17.989,910889,0
2016-10-06,17.945,18.201,17.804,18.033,547030,0
2016-10-07,18.025,18.175,17.87,17.981,449255,0
2016-10-10,18.007,18.316,18.007,18.316,471781,0
2016-10-11,18.343,18.343,17.821,17.882,703879,0
2016-10-12,17.874,18.139,17.874,18.042,326937,0
2016-10-13,17.981,18.146,17.928,17.998,518116,0
2016-10-14,18.078,18.131,17.901,17.909,345099,0
2016-10-17,17.821,18.01,17.821,17.971,441106,0
2016-10-18,18.122,18.166,17.957,17.962,337666,0
2016-10-19,17.874,18.066,17.785,17.901,368150,0
2016-10-20,17.856,17.928,17.714,17.785,468885,0
2016-10-21,18.104,18.493,17.856,18.351,1039869,0
2016-10-24,18.449,18.555,18.343,18.52,548720,0
2016-10-25,18.538,18.582,18.21,18.29,621040,0
2016-10-26,18.272,18.388,18.094,18.191,1300661,0
2016-10-27,18.37,18.413,18.122,18.282,3037872,0
2016-10-28,18.307,18.555,18.307,18.36,548433,0
2016-10-31,18.44,18.572,18.351,18.529,766292,0
2016-11-01,18.582,18.582,18.191,18.36,691796,0
2016-11-02,18.37,18.445,18.104,18.104,537198,0
2016-11-03,18.413,18.706,18.122,18.644,1234571,0
2016-11-04,18.582,18.679,18.191,18.191,606585,0
2016-11-07,18.388,18.582,18.307,18.564,688682,0
2016-11-08,18.582,18.776,18.521,18.713,358662,0
2016-11-09,18.457,18.892,18.229,18.776,805981,0
2016-11-10,18.776,18.848,18.229,18.413,1209683,0
2016-11-11,18.423,18.616,18.282,18.343,1563640,0
2016-11-14,18.316,18.697,18.311,18.334,773778,0
2016-11-15,18.405,18.572,18.307,18.475,511492,0
2016-11-16,18.475,18.582,18.431,18.547,503662,0
2016-11-17,18.591,18.75,18.582,18.652,601384,0
2016-11-18,18.679,18.804,18.564,18.723,527022,0
2016-11-21,18.795,18.873,18.713,18.839,703998,0
2016-11-22,18.909,19.059,18.899,19.006,578844,0
2016-11-23,18.953,19.006,18.795,18.81,594613,0
2016-11-25,18.9,18.99,18.855,18.97,259227,0
2016-11-28,18.99,19.024,18.848,18.927,642540,0
2016-11-29,18.98,18.98,18.83,18.839,520519,0
2016-11-30,18.909,19.112,18.795,18.892,765516,0
2016-12-01,18.767,18.83,18.148,18.201,1029149,0
2016-12-02,18.201,18.44,18.05,18.201,1051687,0
2016-12-05,18.21,18.431,18.201,18.405,1578322,0
2016-12-06,18.449,18.757,18.449,18.555,1311841,0
2016-12-07,18.616,19.197,18.6,19.184,1525600,0
2016-12-08,19.21,19.467,19.102,19.406,927149,0
2016-12-09,19.396,19.528,19.308,19.493,1173101,0
2016-12-12,19.387,19.855,19.377,19.811,1038527,0
2016-12-13,19.83,19.865,19.674,19.803,1036811,0
2016-12-14,19.83,19.891,19.564,19.616,828360,0
2016-12-15,19.6,19.679,19.503,19.572,816041,0
2016-12-16,19.697,20.156,19.688,19.98,4359063,0
2016-12-19,19.943,20.079,19.754,20.079,1148223,0
2016-12-20,20.115,20.219,19.943,20.187,749685,0
2016-12-21,20.187,20.421,20.142,20.276,1188630,0
2016-12-22,20.195,20.231,19.98,20.115,766528,0
2016-12-23,20.178,20.259,20.061,20.214,486772,0
2016-12-27,20.241,20.313,20.16,20.286,412991,0
2016-12-28,20.304,20.43,20.187,20.385,537179,0
2016-12-29,20.304,20.602,20.259,20.548,756547,0
2016-12-30,20.629,20.673,20.449,20.484,974960,0
2017-01-03,20.484,20.53,20.304,20.421,893391,0
2017-01-04,20.538,20.683,20.43,20.439,2501051,0
2017-01-05,20.449,20.493,20.341,20.385,1217020,0
2017-01-06,20.421,20.664,20.35,20.475,588323,0
2017-01-09,20.439,20.439,20.17,20.178,536080,0
2017-01-10,20.115,20.35,20.079,20.269,948527,0
2017-01-11,20.25,20.313,20.178,20.214,325667,0
2017-01-12,20.241,20.241,19.97,20.124,403020,0
2017-01-13,20.178,20.251,19.97,20.096,603258,0
2017-01-17,20.061,20.323,20.042,20.096,1535437,0
2017-01-18,20.323,20.935,20.295,20.908,2452588,0
2017-01-19,20.863,20.89,20.376,20.493,617928,0
2017-01-20,20.475,20.71,20.466,20.565,536835,0
2017-01-23,20.565,20.629,20.368,20.439,477154,0
2017-01-24,20.449,20.602,20.439,20.449,696656,0
2017-01-25,20.475,20.583,20.412,20.466,666644,0
2017-01-26,20.629,20.629,20.286,20.304,575511,0
2017-01-27,20.394,20.403,20.178,20.224,650978,0
2017-01-30,20.16,20.214,19.908,20.07,753414,0
2017-01-31,20.042,20.124,19.827,19.871,942631,0
2017-02-01,19.835,20.079,19.835,19.89,712138,0
2017-02-02,20.016,20.132,19.932,19.943,611955,0
2017-02-03,20.088,20.403,20.088,20.304,830862,0
2017-02-06,20.358,20.385,20.205,20.241,573167,0
2017-02-07,20.25,20.323,20.15,20.16,624542,0
2017-02-08,20.178,20.313,20.061,20.142,656485,0
2017-02-09,20.195,20.368,20.178,20.313,625377,0
2017-02-10,20.323,20.449,20.241,20.385,310297,0
2017-02-13,20.493,20.493,20.295,20.35,496823,0
2017-02-14,20.35,20.457,20.21,20.25,887310,0
2017-02-15,20.214,20.368,20.17,20.259,1076393,0
2017-02-16,20.269,20.376,20.259,20.313,547925,0
2017-02-17,20.323,20.417,20.214,20.358,603099,0
2017-02-21,20.43,20.565,20.35,20.457,830475,0
2017-02-22,20.439,20.619,20.34,20.548,1002762,0
2017-02-23,20.548,20.664,20.484,20.538,593968,0
2017-02-24,20.602,20.602,20.403,20.583,601796,0
2017-02-27,20.61,20.71,20.511,20.71,514152,0
2017-02-28,20.673,20.701,20.511,20.52,1316639,0
2017-03-01,20.691,20.908,20.548,20.881,858442,0
2017-03-02,20.313,20.376,19.277,19.592,3118217,0
2017-03-03,19.52,19.629,18.998,19.231,1513514,0
2017-03-06,19.196,19.368,19.114,19.133,1325875,0
2017-03-07,19.051,19.106,18.89,18.97,1359903,0
2017-03-08,18.998,19.097,18.916,19.025,935705,0
2017-03-09,19.034,19.264,19.007,19.151,852323,0
2017-03-10,19.223,19.375,19.187,19.368,611044,0
2017-03-13,19.385,19.474,19.16,19.286,532798,0
2017-03-14,19.231,19.237,18.754,18.754,962147,0
2017-03-15,18.772,18.881,18.638,18.692,1237978,0
2017-03-16,18.782,18.871,18.601,18.808,831483,0
2017-03-17,18.862,18.998,18.827,18.97,2032523,0
2017-03-20,18.98,19.228,18.75,18.851,1809779,0
2017-03-21,18.851,18.99,18.617,18.641,987498,0
2017-03-22,18.485,18.612,18.21,18.236,1267268,0
2017-03-23,18.182,18.511,18.172,18.42,1795462,0
2017-03-24,18.355,18.676,18.329,18.447,945671,0
2017-03-27,18.439,18.539,18.228,18.41,749980,0
2017-03-28,18.374,18.567,18.31,18.567,881400,0
2017-03-29,18.549,18.75,18.475,18.704,520433,0
2017-03-30,18.788,19.136,18.704,19.063,1129176,0
2017-03-31,19.127,19.172,18.907,19.1,780042,0
2017-04-03,19.081,19.117,18.915,18.97,496590,0
2017-04-04,18.944,19.035,18.788,18.879,739243,0
2017-04-05,18.879,18.98,18.677,18.713,690584,0
2017-04-06,18.713,18.723,18.475,18.713,651437,0
2017-04-07,18.759,18.81,18.687,18.704,480260,0
2017-04-10,18.778,19.04,18.695,18.999,424951,0
2017-04-11,19.035,19.182,18.999,19.109,630026,0
2017-04-12,19.1,19.177,18.898,18.999,532997,0
2017-04-13,18.999,19.21,18.934,19.1,559539,0
2017-04-17,19.146,19.411,19.146,19.374,1356340,0
2017-04-18,19.32,19.458,19.265,19.458,521760,0
2017-04-19,19.458,19.641,19.393,19.439,918919,0
2017-04-20,19.467,19.568,19.411,19.494,542598,0
2017-04-21,19.439,19.559,19.403,19.458,590011,0
2017-04-24,19.605,19.917,19.586,19.87,787348,0
2017-04-25,19.88,19.908,19.715,19.724,618564,0
2017-04-26,19.742,19.999,19.641,19.779,872416,0
2017-04-27,19.889,20.027,19.807,19.99,628796,0
2017-04-28,20.018,20.018,19.761,19.944,667055,0
2017-05-01,19.944,20.009,19.852,19.852,573523,0
2017-05-02,19.917,20.1,19.852,19.889,541345,0
2017-05-03,19.898,19.935,19.669,19.88,430563,0
2017-05-04,19.935,20.027,19.732,19.834,676940,0
2017-05-05,19.981,20.394,19.732,20.293,907485,0
2017-05-08,20.201,20.256,19.421,19.485,889445,0
2017-05-09,19.512,19.59,19.265,19.366,716734,0
2017-05-10,19.348,19.623,19.31,19.586,615759,0
2017-05-11,19.512,19.65,19.439,19.54,324673,0
2017-05-12,19.512,19.545,19.43,19.512,376670,0
2017-05-15,19.494,19.65,19.439,19.605,583672,0
2017-05-16,19.595,19.732,19.449,19.54,1292054,0
2017-05-17,19.421,19.586,19.201,19.256,2009490,0
2017-05-18,19.273,19.357,18.97,19.09,795538,0
2017-05-19,19.071,19.283,19.046,19.237,437794,0
2017-05-22,19.283,19.554,19.256,19.53,359000,0
2017-05-23,19.613,19.706,19.54,19.669,374407,0
2017-05-24,19.742,19.944,19.706,19.908,468523,0
2017-05-25,19.971,20.085,19.887,19.99,402341,0
2017-05-26,19.981,20.045,19.843,20.045,288941,0
2017-05-30,19.981,20.045,19.862,19.917,314849,0
2017-05-31,19.889,19.99,19.797,19.963,395943,0
2017-06-01,19.935,20.137,19.889,20.137,691143,0
2017-06-02,20.155,20.43,20.127,20.349,666135,0
2017-06-05,20.311,20.403,20.266,20.321,351782,0
2017-06-06,20.256,20.266,19.963,20.165,683578,0
2017-06-07,20.174,20.284,20.1,20.21,396816,0
2017-06-08,20.247,20.531,20.155,20.513,513744,0
2017-06-09,20.468,20.78,20.408,20.578,918733,0
2017-06-12,20.486,20.614,20.201,20.339,643896,0
2017-06-13,20.284,20.412,20.082,20.367,436475,0
2017-06-14,20.339,20.445,20.22,20.422,552664,0
2017-06-15,20.43,20.486,20.293,20.403,656124,0
2017-06-16,20.3,20.385,20.035,20.179,1104986,0
2017-06-19,20.3,20.513,20.197,20.441,611429,0
2017-06-20,20.469,20.497,20.235,20.272,364338,0
2017-06-21,20.3,20.348,20.094,20.142,372503,0
2017-06-22,20.15,20.3,20.048,20.17,675640,0
2017-06-23,20.253,20.366,20.162,20.366,616471,0
2017-06-26,20.338,20.561,20.235,20.431,510276,0
2017-06-27,20.422,20.506,20.123,20.142,588150,0
2017-06-28,20.235,20.488,20.094,20.348,386595,0
2017-06-29,20.348,20.348,19.847,19.945,645276,0
2017-06-30,20.048,20.104,19.842,19.936,576550,0
2017-07-03,19.964,20.048,19.777,19.795,262518,0
2017-07-05,19.795,19.824,19.412,19.628,884978,0
2017-07-06,19.525,19.609,19.249,19.328,726037,0
2017-07-07,19.422,19.609,19.356,19.525,567074,0
2017-07-10,19.515,19.609,19.384,19.393,513656,0
2017-07-11,19.422,19.469,19.332,19.469,652430,0
2017-07-12,19.636,19.814,19.562,19.711,556110,0
2017-07-13,19.73,19.738,19.422,19.525,545248,0
2017-07-14,19.599,19.758,19.599,19.683,382029,0
2017-07-17,19.692,19.824,19.628,19.674,692678,0
2017-07-18,19.665,19.689,19.515,19.543,427938,0
2017-07-19,19.609,19.824,19.543,19.758,447060,0
2017-07-20,19.721,19.833,19.646,19.786,315816,0
2017-07-21,19.964,20.086,19.833,19.927,758938,0
2017-07-24,19.927,19.936,19.721,19.824,348436,0
2017-07-25,19.824,19.927,19.768,19.87,341513,0
2017-07-26,19.917,19.991,19.795,19.842,313186,0
2017-07-27,19.917,20.03,19.777,19.954,391604,0
2017-07-28,19.87,19.964,18.355,19.019,3021464,0
2017-07-31,18.832,18.972,18.533,18.823,1133327,0
2017-08-01,18.823,18.963,18.786,18.851,629119,0
2017-08-02,18.879,18.889,18.617,18.654,571104,0
2017-08-03,18.654,18.749,18.561,18.599,703284,0
2017-08-04,19.197,19.44,18.842,19.384,1330913,0
2017-08-07,19.374,19.721,19.374,19.665,717651,0
2017-08-08,19.674,20.226,19.558,20.113,1130317,0
2017-08-09,20.086,20.16,19.403,19.45,1190320,0
2017-08-10,19.393,19.954,19.393,19.768,747905,0
2017-08-11,19.683,19.777,19.543,19.749,703021,0
2017-08-14,19.814,20.123,19.814,19.964,446580,0
2017-08-15,19.983,20.137,19.898,20.076,413313,0
2017-08-16,20.048,20.245,20.01,20.094,334422,0
2017-08-17,20.076,20.263,19.945,19.945,415680,0
2017-08-18,19.88,19.945,19.674,19.758,550262,0
2017-08-21,19.795,20.15,19.777,19.991,461880,0
2017-08-22,19.991,20.02,19.786,19.861,625049,0
2017-08-23,19.777,19.889,19.711,19.768,328184,0
2017-08-24,19.87,19.973,19.702,19.786,332298,0
2017-08-25,19.842,20.03,19.795,19.861,365910,0
2017-08-28,19.889,19.991,19.777,19.851,257065,0
2017-08-29,19.824,19.917,19.749,19.889,314549,0
2017-08-30,19.889,19.998,19.814,19.945,357884,0
2017-08-31,20.01,20.202,19.964,20.197,789843,0
2017-09-01,20.216,20.403,20.076,20.375,431042,0
2017-09-05,20.375,20.488,20.123,20.216,430343,0
2017-09-06,20.197,20.3,19.73,19.758,1194957,0
2017-09-07,19.851,20.101,19.81,20.048,423127,0
2017-09-08,20.067,20.235,19.945,20.179,523004,0
2017-09-11,20.272,20.506,20.197,20.348,574924,0
2017-09-12,20.348,20.348,20.216,20.329,376292,0
2017-09-13,20.282,20.431,20.282,20.375,433278,0
2017-09-14,20.366,20.497,20.319,20.497,661295,0
2017-09-15,20.562,20.595,20.226,20.245,1379834,0
2017-09-18,20.245,20.618,20.197,20.581,902751,0
2017-09-19,20.55,20.705,20.34,20.47,1007228,0
2017-09-20,20.45,20.51,20.266,20.31,506230,0
2017-09-21,20.28,20.38,20.08,20.09,462662,0
2017-09-22,20.11,20.27,20.06,20.12,511028,0
2017-09-25,20.15,20.35,20.15,20.22,604600,0
2017-09-26,20.25,20.82,20.22,20.57,808439,0
2017-09-27,20.62,20.85,20.5734,20.8,520742,0
2017-09-28,20.83,21.065,20.76,20.89,712630,0
2017-09-29,20.89,20.91,20.41,20.47,696372,0
2017-10-02,20.54,20.68,20.24,20.62,934268,0
2017-10-03,20.56,20.655,20.49,20.65,442628,0
2017-10-04,20.62,20.77,20.58,20.59,336851,0
2017-10-05,20.59,20.73,20.5646,20.6,520775,0
2017-10-06,20.6,20.66,20.33,20.44,390005,0
2017-10-09,20.53,20.615,20.45,20.49,341428,0
2017-10-10,20.58,20.73,20.57,20.73,441805,0
2017-10-11,20.69,20.85,20.62,20.77,436439,0
2017-10-12,20.69,20.92,20.64,20.84,425567,0
2017-10-13,20.95,21.04,20.865,20.87,421391,0
2017-10-16,20.87,20.9,20.67,20.71,430659,0
2017-10-17,20.7,20.86,20.59,20.67,411281,0
2017-10-18,20.65,20.77,20.51,20.72,346162,0
2017-10-19,20.65,20.79,20.56,20.74,384995,0
2017-10-20,20.77,20.85,20.65,20.71,456251,0
2017-10-23,20.65,20.7,20.5,20.58,299529,0
2017-10-24,20.56,20.67,20.41,20.49,302342,0
2017-10-25,20.56,20.7,20.29,20.66,603613,0
2017-10-26,20.78,20.97,20.72,20.74,538814,0
2017-10-27,20.7,21.01,20.61,20.87,480085,0
2017-10-30,20.84,20.84,20.61,20.62,390076,0
2017-10-31,20.67,20.85,20.65,20.78,394124,0
2017-11-01,20.84,21.03,20.77,20.86,434914,0
2017-11-02,20.76,20.95,20.55,20.69,479181,0
2017-11-03,20.69,20.85,20.68,20.69,276526,0
2017-11-06,20.62,20.6699,20.42,20.5,709822,0
2017-11-07,20.35,21.04,20.35,20.97,632810,0
2017-11-08,20.98,21.035,20.76,20.89,938637,0
2017-11-09,20.77,21.4,20.77,21.3,1023010,0
2017-11-10,21.35,21.945,21.3,21.79,1344618,0
