Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.0942,5.1813,5.0942,5.1813,9014,0
2005-02-28,5.1276,5.1276,5.0068,5.0068,36097,0
2005-03-01,5.0068,5.1447,5.0062,5.0719,40423,0
2005-03-02,5.0518,5.1369,5.0054,5.0841,15324,0
2005-03-03,5.164,5.164,5.0203,5.1382,4491,0
2005-03-04,5.0627,5.1647,4.9832,5.1412,11997,0
2005-03-07,5.0619,5.1369,4.9568,4.9689,77942,0
2005-03-08,5.0031,5.0766,4.9084,4.9084,76555,0
2005-03-09,4.8438,4.8825,4.8333,4.8333,61209,0
2005-03-10,4.8333,4.9478,4.8333,4.9478,92833,0
2005-03-11,4.9629,5.0271,4.9527,5.0271,60627,0
2005-03-14,4.917,5.0976,4.917,5.0976,48638,0
2005-03-15,4.9307,5.0935,4.9307,5.0935,12540,0
2005-03-16,4.9354,5.067,4.9354,4.9991,36024,0
2005-03-17,5.1023,5.1031,4.9837,5.0539,32299,0
2005-03-18,5.0647,5.1094,4.9554,5.0306,173861,0
2005-03-21,5.0608,5.0608,4.9496,5.0115,52549,0
2005-03-22,4.997,5.0225,4.997,5.0225,7965,0
2005-03-23,4.9906,5.0115,4.9616,4.9616,36035,0
2005-03-24,4.993,4.993,4.993,4.993,1468,0
2005-03-28,5.0115,5.0115,4.9796,5.0115,78704,0
2005-03-29,5.0115,5.017,5.0115,5.017,19260,0
2005-03-30,5.076,5.0983,5.076,5.0942,30093,0
2005-03-31,5.0054,5.1482,5.0054,5.1482,114312,0
2005-04-01,5.1482,5.1482,4.9892,4.9892,59610,0
2005-04-04,4.9554,5.0435,4.9554,4.9832,34653,0
2005-04-05,5.0325,5.0346,5.0325,5.0346,3011,0
2005-04-06,5.1223,5.123,5.0115,5.0492,45901,0
2005-04-07,5.1477,5.1477,5.0895,5.1328,25578,0
2005-04-08,5.1482,5.1482,5.0766,5.0766,28959,0
2005-04-11,5.1482,5.1482,4.9977,5.0281,128490,0
2005-04-12,5.0251,5.0922,5.0075,5.0636,122971,0
2005-04-13,5.139,5.139,4.9327,4.9478,62104,0
2005-04-14,4.947,4.9866,4.914,4.914,43385,0
2005-04-15,4.9923,4.9923,4.8982,4.9301,103626,0
2005-04-18,4.9226,4.9776,4.9127,4.9776,59456,0
2005-04-19,4.9923,4.9923,4.9133,4.9832,167216,0
2005-04-20,4.9301,4.9301,4.8887,4.8955,202514,0
2005-04-21,4.8861,4.9923,4.8861,4.9629,72735,0
2005-04-22,4.8962,4.9811,4.8962,4.9769,55004,0
2005-04-25,4.9923,4.9923,4.8934,4.9427,28203,0
2005-04-26,4.9825,5.0054,4.9015,4.9354,36801,0
2005-04-27,4.9367,5.0003,4.9267,4.991,46547,0
2005-04-28,4.9127,4.9574,4.8861,4.8921,23236,0
2005-04-29,5.0182,5.0182,4.8816,4.9199,53941,0
2005-05-02,4.9022,4.9622,4.8816,4.9502,36459,0
2005-05-03,4.9028,4.9629,4.884,4.884,55927,0
2005-05-04,4.8913,4.9055,4.8806,4.8913,13504,0
2005-05-05,4.9561,4.9561,4.8881,4.8962,18020,0
2005-05-06,4.9534,4.9534,4.8861,4.9239,19509,0
2005-05-09,4.914,5.0289,4.914,5.0289,36613,0
2005-05-10,5.0346,5.065,4.9745,5.065,109155,0
2005-05-11,5.0353,5.1313,5.0054,5.0855,159189,0
2005-05-12,5.0826,5.1313,5.0826,5.1313,6019,0
2005-05-13,5.1747,5.1747,5.0732,5.174,86622,0
2005-05-16,5.1747,5.211,5.1433,5.1678,51204,0
2005-05-17,5.211,5.211,5.1572,5.211,15677,0
2005-05-18,5.211,5.359,5.211,5.351,61391,0
2005-05-19,5.4024,5.4344,5.2853,5.3085,35611,0
2005-05-20,5.3106,5.3106,5.1832,5.2029,40756,0
2005-05-23,5.144,5.2353,5.144,5.2353,22655,0
2005-05-24,5.1517,5.3004,5.1419,5.224,37593,0
2005-05-25,5.1579,5.1579,5.1453,5.1453,47871,0
2005-05-26,5.1579,5.1579,5.1129,5.1129,19509,0
2005-05-27,5.1572,5.1933,5.1477,5.1933,20274,0
2005-05-31,5.2077,5.3701,5.2077,5.3569,75539,0
2005-06-01,5.2625,5.3836,5.2511,5.3749,34784,0
2005-06-02,5.3213,5.4182,5.3213,5.3976,50189,0
2005-06-03,5.3213,5.3488,5.1768,5.2997,26861,0
2005-06-06,5.353,5.353,5.1551,5.2097,10662,0
2005-06-07,5.2131,5.2676,5.2049,5.2049,15751,0
2005-06-08,5.1612,5.3227,5.1612,5.2346,11961,0
2005-06-09,5.1906,5.3317,5.1906,5.2818,25566,0
2005-06-10,5.301,5.3172,5.269,5.3057,17647,0
2005-06-13,5.2723,5.3582,5.2723,5.3233,38042,0
2005-06-14,5.2886,5.295,5.2409,5.2409,11238,0
2005-06-15,5.3375,5.3541,5.2184,5.3141,64217,0
2005-06-16,5.2975,5.4469,5.2975,5.4351,41015,0
2005-06-17,5.4762,5.4833,5.3339,5.4558,109143,0
2005-06-20,5.4775,5.4775,5.3569,5.3853,83956,0
2005-06-21,5.3623,5.3948,5.2879,5.2879,88447,0
2005-06-22,5.2563,5.3502,5.2563,5.3502,16515,0
2005-06-23,5.2716,5.3375,5.1832,5.2083,42032,0
2005-06-24,5.2141,5.4282,5.1678,5.4282,1276481,0
2005-06-27,5.4003,5.464,5.3339,5.4456,67671,0
2005-06-28,5.4818,5.5194,5.4386,5.5194,94287,0
2005-06-29,5.5683,5.8356,5.5683,5.8356,45092,0
2005-06-30,5.8323,5.8377,5.7184,5.837,16453,0
2005-07-01,5.8452,6.1953,5.8452,5.9908,226258,0
2005-07-05,6.1163,6.1163,5.8101,6.0012,100951,0
2005-07-06,5.7935,5.8899,5.6637,5.6637,91453,0
2005-07-07,5.6708,5.6708,5.5628,5.6282,22666,0
2005-07-08,5.7543,5.8276,5.6275,5.8276,36826,0
2005-07-11,5.7114,5.9233,5.6978,5.9233,118865,0
2005-07-12,5.9765,6.112,5.9172,6.0885,102744,0
2005-07-13,6.1833,6.1833,5.9288,5.9288,83186,0
2005-07-14,5.903,6.0395,5.8553,5.9302,45003,0
2005-07-15,5.8452,5.8831,5.7927,5.8831,39572,0
2005-07-18,6.0105,6.0105,5.7229,5.8581,58568,0
2005-07-19,5.9847,5.9847,5.8235,5.8705,22511,0
2005-07-20,5.7393,5.8581,5.7283,5.857,25064,0
2005-07-21,5.8577,5.8577,5.7215,5.725,16515,0
2005-07-22,5.8184,5.8581,5.7935,5.8581,97906,0
2005-07-25,5.7879,5.8581,5.7879,5.8581,11961,0
2005-07-26,5.8269,5.8269,5.8269,5.8269,1468,0
2005-07-27,5.749,5.8049,5.7229,5.7229,11598,0
2005-07-28,5.8177,5.8581,5.8177,5.8581,12106,0
2005-07-29,5.7679,5.852,5.7679,5.852,13770,0
2005-08-01,5.8581,5.99,5.8553,5.8581,72887,0
2005-08-02,5.8789,5.9371,5.8581,5.8581,6019,0
2005-08-03,5.7619,5.8621,5.7619,5.829,9437,0
2005-08-04,5.7701,5.8101,5.7215,5.7215,12990,0
2005-08-05,5.7202,5.7447,5.3797,5.4215,82525,0
2005-08-08,5.4086,5.56,5.3441,5.56,41581,0
2005-08-09,5.5648,5.6305,5.5648,5.6305,11857,0
2005-08-10,5.6822,5.719,5.6434,5.719,14842,0
2005-08-11,5.6695,5.7148,5.6695,5.7148,86409,0
2005-08-12,5.6172,5.6583,5.4692,5.5488,38246,0
2005-08-15,5.5488,5.725,5.5322,5.5872,15192,0
2005-08-16,5.5976,5.5976,5.3419,5.4215,13516,0
2005-08-17,5.3332,5.4424,5.3332,5.383,35646,0
2005-08-18,5.383,5.5063,5.383,5.4443,13718,0
2005-08-19,5.4393,5.4999,5.4393,5.4598,21768,0
2005-08-22,5.4108,5.4992,5.4108,5.4959,13338,0
2005-08-23,5.4988,5.5579,5.4653,5.5235,18829,0
2005-08-24,5.4734,5.6185,5.4463,5.6185,81750,0
2005-08-25,5.6427,5.6427,5.4647,5.4755,48817,0
2005-08-26,5.4714,5.5029,5.4351,5.4351,86375,0
2005-08-29,5.3596,5.3766,5.3268,5.3602,67438,0
2005-08-30,5.4331,5.4331,5.3474,5.3541,9414,0
2005-08-31,5.397,5.4195,5.3375,5.3375,43240,0
2005-09-01,5.464,5.6736,5.388,5.5255,35670,0
2005-09-02,5.5898,5.6038,5.5878,5.5878,7487,0
2005-09-06,5.5012,5.663,5.5012,5.663,18521,0
2005-09-07,5.7537,5.8581,5.7537,5.8581,9246,0
2005-09-08,5.8768,5.8768,5.792,5.7927,13504,0
2005-09-09,5.8083,5.8906,5.7393,5.7393,20111,0
2005-09-12,5.6427,5.8349,5.6427,5.8349,39595,0
2005-09-13,5.8556,5.8556,5.7447,5.7687,6019,0
2005-09-14,5.6736,5.6918,5.6092,5.6918,6388,0
2005-09-15,5.7063,5.7429,5.6113,5.7108,19551,0
2005-09-16,5.7558,5.7558,5.7543,5.7543,160978,0
2005-09-19,5.8344,5.8713,5.792,5.8228,10891,0
2005-09-20,5.7456,5.7502,5.6701,5.6876,45258,0
2005-09-21,5.5844,5.6756,5.4699,5.474,21866,0
2005-09-22,5.581,5.581,5.4685,5.4946,18259,0
2005-09-23,5.4685,5.5255,5.4685,5.5116,14390,0
2005-09-26,5.5116,5.5524,5.4679,5.525,24527,0
2005-09-27,5.5262,5.5262,5.4747,5.4747,10508,0
2005-09-28,5.4685,5.4838,5.4679,5.4685,50894,0
2005-09-29,5.5262,5.5456,5.4679,5.5456,26092,0
2005-09-30,5.4685,5.5438,5.4685,5.5438,15241,0
2005-10-03,5.5648,5.5648,5.4946,5.4946,6197,0
2005-10-04,5.5956,5.5956,5.4324,5.5844,111601,0
2005-10-05,5.4647,5.4727,5.441,5.441,38977,0
2005-10-06,5.3701,5.4054,5.3536,5.3664,25218,0
2005-10-07,5.3766,5.427,5.3766,5.427,16001,0
2005-10-10,5.3474,5.3474,5.3474,5.3474,6019,0
2005-10-11,5.4202,5.4604,5.4079,5.4209,22511,0
2005-10-12,5.3576,5.3742,5.3541,5.3541,40314,0
2005-10-13,5.3541,5.4086,5.3541,5.3853,27320,0
2005-10-14,5.4443,5.4443,5.4443,5.4443,5220,0
2005-10-17,5.388,5.4906,5.3873,5.3873,17973,0
2005-10-18,5.4811,5.4811,5.3853,5.388,21638,0
2005-10-19,5.388,5.4734,5.3853,5.4734,11997,0
2005-10-20,5.3803,5.3853,5.3797,5.3853,13504,0
2005-10-21,5.3441,5.5157,5.3441,5.3853,10744,0
2005-10-24,5.4805,5.5316,5.4142,5.5316,23451,0
2005-10-25,5.4357,5.5316,5.4115,5.5316,20145,0
2005-10-26,5.668,5.668,5.6217,5.6217,3011,0
2005-10-27,5.6206,5.6206,5.5322,5.5322,11118,0
2005-10-28,5.5648,5.6044,5.5296,5.6044,23440,0
2005-10-31,5.7126,5.7789,5.5322,5.6925,38940,0
2005-11-01,5.6253,5.6253,5.4967,5.5937,58557,0
2005-11-02,5.5943,5.687,5.5669,5.5757,27719,0
2005-11-03,5.6958,5.7269,5.6789,5.6789,15241,0
2005-11-04,5.6133,5.6133,5.492,5.5322,21768,0
2005-11-07,5.5976,5.5976,5.5976,5.5976,1468,0
2005-11-08,5.5997,5.7007,5.5976,5.6373,54142,0
2005-11-09,5.5683,5.7551,5.5683,5.7551,11997,0
2005-11-10,5.5943,5.7852,5.5943,5.7852,11997,0
2005-11-11,5.6226,5.8601,5.6226,5.8581,11997,0
2005-11-14,5.7653,5.8122,5.6932,5.6932,12767,0
2005-11-15,5.6918,5.6918,5.5824,5.5878,6019,0
2005-11-16,5.6608,5.6608,5.6346,5.6488,7487,0
2005-11-17,5.7047,5.9886,5.7047,5.9233,39931,0
2005-11-18,6.0158,6.0179,5.8683,5.9609,29782,0
2005-11-21,6.0239,6.0239,5.8983,5.8983,19509,0
2005-11-22,5.8594,5.9507,5.8594,5.9495,10508,0
2005-11-23,5.8445,5.8526,5.8215,5.8526,11021,0
2005-11-28,5.8137,5.9502,5.7802,5.8445,43503,0
2005-11-29,5.9495,5.9495,5.8215,5.8804,26411,0
2005-11-30,5.8885,6.0347,5.7975,6.0347,50450,0
2005-12-01,5.885,5.9239,5.7804,5.7804,50238,0
2005-12-02,5.9192,5.9754,5.8581,5.9754,23921,0
2005-12-05,5.8581,5.9811,5.8581,5.9811,101691,0
2005-12-06,5.9233,5.9261,5.8581,5.8581,24099,0
2005-12-07,5.8581,5.8581,5.8581,5.8581,27743,0
2005-12-08,5.9446,5.9446,5.9446,5.9446,3011,0
2005-12-09,5.9304,5.9529,5.9199,5.9233,38977,0
2005-12-12,5.9233,5.9233,5.8746,5.9159,18627,0
2005-12-13,5.9233,6.0137,5.9233,6.0111,19260,0
2005-12-14,6.0111,6.0253,5.8962,5.8962,28782,0
2005-12-15,5.9233,6.0253,5.9233,6.0253,28003,0
2005-12-16,5.9853,6.0117,5.7987,6.0117,281383,0
2005-12-19,5.8581,5.9702,5.7899,5.8581,106529,0
2005-12-20,5.8699,5.8775,5.8269,5.8269,23678,0
2005-12-21,5.8262,5.9037,5.8262,5.8417,20908,0
2005-12-22,5.8739,5.8739,5.7891,5.8739,79610,0
2005-12-23,5.8739,5.8739,5.8739,5.8739,10685,0
2005-12-27,5.8613,5.8648,5.8581,5.8613,13186,0
2005-12-28,5.7626,5.8879,5.7599,5.8683,29782,0
2005-12-29,5.8655,5.8655,5.8581,5.8581,34548,0
2005-12-30,5.8581,5.9138,5.857,5.8906,60471,0
2006-01-03,5.8089,5.9166,5.8089,5.8739,33555,0
2006-01-04,5.8581,5.9529,5.8255,5.8269,125083,0
2006-01-05,5.9057,5.9227,5.8581,5.9017,30890,0
2006-01-06,6.064,6.064,5.9741,6.0117,23726,0
2006-01-09,5.9881,5.9881,5.9364,5.9364,39682,0
2006-01-10,6.0332,6.0463,6.0233,6.0433,34914,0
2006-01-11,6.0818,6.0832,5.9886,6.0354,52597,0
2006-01-12,6.1472,6.1472,5.9893,5.9893,6664,0
2006-01-13,5.9881,6.0258,5.9881,6.0258,15022,0
2006-01-17,6.1458,6.1458,6.103,6.103,25692,0
2006-01-18,6.1417,6.1444,6.0818,6.1444,14994,0
2006-01-19,6.1513,6.1513,6.1329,6.1329,4214,0
2006-01-20,6.1922,6.1922,6.1159,6.1159,44015,0
2006-01-23,6.1833,6.1833,6.1833,6.1833,5100,0
2006-01-24,6.0774,6.0985,6.0537,6.0802,37100,0
2006-01-25,6.1826,6.1826,6.053,6.1222,25492,0
2006-01-26,6.0859,6.1958,6.0825,6.1922,71922,0
2006-01-27,6.2433,6.2433,6.0774,6.2149,21066,0
2006-01-30,6.0671,6.1833,6.0537,6.0885,18068,0
2006-01-31,6.053,6.1184,6.053,6.0767,24393,0
2006-02-01,6.053,6.2348,6.053,6.1833,26493,0
2006-02-02,6.1276,6.2059,6.053,6.0867,59647,0
2006-02-03,6.0692,6.1513,6.0692,6.0692,25651,0
2006-02-06,6.1944,6.1944,6.112,6.1929,34865,0
2006-02-07,6.1184,6.1184,6.0818,6.1177,18474,0
2006-02-08,6.0692,6.0859,6.0692,6.0692,17282,0
2006-02-09,6.1833,6.1901,6.1807,6.1807,9518,0
2006-02-13,6.2528,6.2528,6.053,6.1833,11667,0
2006-02-14,6.2575,6.2809,6.2156,6.2809,14237,0
2006-02-15,6.3138,6.3138,6.2251,6.2481,61174,0
2006-02-16,6.2481,6.3787,6.2481,6.2669,11997,0
2006-02-17,6.4307,6.4307,6.2755,6.2755,22377,0
2006-02-21,6.2141,6.2481,6.1999,6.2156,9014,0
2006-02-22,6.2156,6.4055,6.2156,6.3871,9756,0
2006-02-23,6.3879,6.3879,6.1772,6.1772,18757,0
2006-02-24,6.178,6.2521,6.178,6.2481,20434,0
2006-02-27,6.3716,6.3716,6.2776,6.2776,8268,0
2006-02-28,6.2776,6.3716,6.1363,6.2708,38727,0
2006-03-01,6.2964,6.3781,6.263,6.3781,19727,0
2006-03-02,6.3159,6.4444,6.2809,6.4216,14866,0
2006-03-03,6.437,6.437,6.4068,6.4068,6007,0
2006-03-06,6.2059,6.3775,6.2059,6.3775,42500,0
2006-03-07,6.2129,6.2488,6.1235,6.2481,19296,0
2006-03-08,6.0456,6.333,6.0456,6.2231,64581,0
2006-03-09,6.2697,6.3689,6.1242,6.1242,37366,0
2006-03-10,6.1377,6.2265,6.1377,6.2265,26813,0
2006-03-13,6.1958,6.2582,6.1329,6.1343,27072,0
2006-03-14,6.1591,6.1888,6.0859,6.1184,105146,0
2006-03-15,6.1249,6.1833,6.0354,6.1833,244095,0
2006-03-16,6.1658,6.1658,6.0774,6.0774,57639,0
2006-03-17,6.1079,6.1479,6.0516,6.0516,345594,0
2006-03-20,6.0907,6.1665,6.076,6.1665,52420,0
2006-03-21,6.0991,6.1369,6.0503,6.0503,90072,0
2006-03-22,6.1184,6.1184,6.1009,6.1009,15763,0
2006-03-23,6.1184,6.139,6.095,6.095,254531,0
2006-03-24,6.078,6.1826,6.078,6.1356,10722,0
2006-03-27,6.0979,6.1726,6.0812,6.1726,136870,0
2006-03-28,6.1513,6.1672,6.1256,6.1591,32778,0
2006-03-29,6.0425,6.1672,6.0425,6.165,27049,0
2006-03-30,6.1195,6.2033,6.1195,6.2033,135247,0
2006-03-31,6.1665,6.2156,6.1465,6.2156,49507,0
2006-04-03,6.2474,6.2481,6.1901,6.2092,7892,0
2006-04-04,6.2809,6.3077,6.1841,6.1841,43503,0
2006-04-05,6.1833,6.3199,6.1833,6.2992,45937,0
2006-04-06,6.1451,6.2356,6.1451,6.2236,22006,0
2006-04-07,6.1276,6.2053,6.1017,6.1249,35142,0
2006-04-10,6.1009,6.1712,6.0939,6.0939,177663,0
2006-04-11,6.117,6.1195,6.0537,6.1195,96641,0
2006-04-12,6.0456,6.1624,6.0456,6.0939,41259,0
2006-04-13,6.0787,6.1821,6.0787,6.1302,24562,0
2006-04-17,6.1184,6.269,6.0599,6.1195,56517,0
2006-04-18,6.1184,6.3418,6.1126,6.3386,108628,0
2006-04-19,6.3031,6.4762,6.3031,6.4754,88017,0
2006-04-20,6.46,6.46,6.4109,6.4109,18521,0
2006-04-21,6.4875,6.4875,6.4634,6.4811,23979,0
2006-04-24,6.3564,6.4754,6.3151,6.3306,23979,0
2006-04-25,6.2721,6.3046,6.2676,6.3046,10531,0
2006-04-26,6.3475,6.413,6.3475,6.3709,21018,0
2006-04-27,6.4654,6.4654,6.3432,6.3432,15465,0
2006-04-28,6.3145,6.3787,6.3138,6.3787,301890,0
2006-05-01,6.3787,6.479,6.324,6.4048,49545,0
2006-05-02,6.2488,6.3138,6.2488,6.3138,20325,0
2006-05-03,6.2507,6.3618,6.2085,6.2911,86023,0
2006-05-04,6.3462,6.3475,6.3205,6.3475,18464,0
2006-05-05,6.2609,6.4234,6.2231,6.3405,63826,0
2006-05-08,6.3159,6.3787,6.2972,6.3468,18950,0
2006-05-09,6.4248,6.4928,6.3462,6.3787,42558,0
2006-05-10,6.3794,6.3846,6.2809,6.3497,37546,0
2006-05-11,6.3205,6.3205,6.0914,6.1377,67190,0
2006-05-12,6.0599,6.0599,5.9881,6.0137,20539,0
2006-05-15,6.0137,6.3031,5.9886,6.0853,89837,0
2006-05-16,6.053,6.053,5.9966,6.0368,38065,0
2006-05-17,5.9952,6.1444,5.8996,6.1079,168133,0
2006-05-18,6.1821,6.212,6.1821,6.212,62296,0
2006-05-19,6.1833,6.4941,6.1833,6.2951,72283,0
2006-05-22,6.2162,6.333,6.2162,6.333,11997,0
2006-05-23,6.3966,6.4648,6.1841,6.3612,49689,0
2006-05-24,6.374,6.5046,6.2809,6.4431,114384,0
2006-05-25,6.4438,6.5074,6.3482,6.5061,49942,0
2006-05-26,6.5088,6.5088,6.4048,6.4184,23656,0
2006-05-30,6.3398,6.3846,6.2735,6.313,22869,0
2006-05-31,6.3886,6.4742,6.3118,6.4431,130063,0
2006-06-01,6.5081,6.5088,6.4444,6.5088,33116,0
2006-06-02,6.3612,6.5568,6.3612,6.531,62380,0
2006-06-05,6.5021,6.6452,6.5021,6.5656,55766,0
2006-06-06,6.4875,6.5819,6.4875,6.5819,46486,0
2006-06-07,6.6218,6.6218,6.5169,6.5542,35728,0
2006-06-08,6.5013,6.5223,6.4177,6.5223,35765,0
2006-06-09,6.3066,6.4356,6.2715,6.3482,199504,0
2006-06-12,6.3432,6.4438,6.2809,6.3462,86574,0
2006-06-13,6.2735,6.3925,6.2735,6.3462,45003,0
2006-06-14,6.3458,6.413,6.3343,6.3482,52030,0
2006-06-15,6.2446,6.6682,6.2446,6.5968,161805,0
2006-06-16,6.5475,6.698,6.54,6.698,536316,0
2006-06-19,6.6668,6.6668,6.3781,6.4191,33174,0
2006-06-20,6.3458,6.7362,6.3448,6.3973,177051,0
2006-06-21,6.424,6.5514,6.3821,6.5067,100219,0
2006-06-22,6.4667,6.5202,6.4321,6.5202,90709,0
2006-06-23,6.4586,6.5826,6.4568,6.531,18165,0
2006-06-26,6.5886,6.6312,6.4642,6.5332,79482,0
2006-06-27,6.5629,6.5649,6.4157,6.4709,36767,0
2006-06-28,6.3689,6.5061,6.3689,6.4762,46486,0
2006-06-29,6.6123,6.6757,6.5678,6.6757,165146,0
2006-06-30,6.5766,6.7985,6.5344,6.7985,412654,0
2006-07-03,6.6009,6.782,6.6009,6.6878,33604,0
2006-07-05,6.656,6.8487,6.656,6.8014,67410,0
2006-07-06,6.7312,6.8923,6.7292,6.8006,34584,0
2006-07-07,6.8006,6.8006,6.6388,6.7014,18165,0
2006-07-10,6.6198,6.7705,6.6198,6.7105,46831,0
2006-07-11,6.6107,6.8139,6.6107,6.7139,33387,0
2006-07-12,6.6394,6.7032,6.4804,6.4836,45772,0
2006-07-13,6.4276,6.5934,6.4276,6.4742,50274,0
2006-07-14,6.4796,6.4796,6.4001,6.4001,15324,0
2006-07-17,6.3212,6.4992,6.2789,6.4075,42628,0
2006-07-18,6.3988,6.4289,6.3306,6.4289,40167,0
2006-07-19,6.6581,6.6581,6.4769,6.6388,82001,0
2006-07-20,6.5413,6.7586,6.5413,6.7084,153278,0
2006-07-21,6.7298,6.7298,6.6388,6.6763,65953,0
2006-07-24,6.6994,6.9059,6.6994,6.9059,124773,0
2006-07-25,6.9881,7.0145,6.8365,6.9825,58557,0
2006-07-26,6.8883,6.9489,6.8598,6.8952,67363,0
2006-07-27,7.0092,7.0092,6.7471,6.7471,24527,0
2006-07-28,6.8365,7.0058,6.8065,6.9957,62620,0
2006-07-31,6.8139,6.9646,6.8139,6.913,195843,0
2006-08-01,6.8992,6.8992,6.8352,6.8855,17148,0
2006-08-02,6.9502,6.9502,6.7698,6.8219,16776,0
2006-08-03,6.8645,6.8645,6.8432,6.8432,9425,0
2006-08-04,6.9234,6.9425,6.7765,6.9092,70907,0
2006-08-07,6.8352,6.9033,6.7692,6.7692,21363,0
2006-08-08,6.7692,6.7726,6.6238,6.6333,26128,0
2006-08-09,6.6009,6.6668,6.5717,6.5738,40659,0
2006-08-10,6.5738,6.6245,6.5143,6.5481,59537,0
2006-08-11,6.5575,6.5681,6.5369,6.5681,21186,0
2006-08-14,6.5182,6.6695,6.5182,6.6442,11997,0
2006-08-15,6.6945,6.8033,6.6945,6.8026,14260,0
2006-08-16,6.7166,6.784,6.7166,6.7652,36695,0
2006-08-17,6.6986,6.7978,6.6986,6.7623,33030,0
2006-08-18,6.7968,6.8555,6.7968,6.8,37711,0
2006-08-21,6.7445,6.7759,6.7445,6.7759,5220,0
2006-08-22,6.7173,6.7881,6.7173,6.7881,10520,0
2006-08-23,6.7692,6.7692,6.6771,6.6771,11997,0
2006-08-24,6.6771,6.6793,6.6293,6.6293,11997,0
2006-08-25,6.6258,6.7398,6.6111,6.7243,23142,0
2006-08-28,6.7152,6.9646,6.7112,6.9646,78001,0
2006-08-29,7.022,7.0494,6.9317,7.0482,78558,0
2006-08-30,6.891,7.1435,6.891,7.1277,147821,0
2006-08-31,7.0368,7.178,6.995,7.1148,83789,0
2006-09-01,7.127,7.3223,7.127,7.2486,208672,0
2006-09-05,7.3223,7.3758,7.2905,7.3245,465268,0
2006-09-06,7.2531,7.3484,7.1808,7.3061,296109,0
2006-09-07,7.2068,7.3663,7.2047,7.3529,79838,0
2006-09-08,7.2061,7.3529,7.2061,7.3217,329280,0
2006-09-11,7.2531,7.3301,7.2531,7.2835,173825,0
2006-09-12,7.3819,7.3819,7.2708,7.3287,324406,0
2006-09-13,7.3287,7.3415,7.2898,7.3273,200923,0
2006-09-14,7.3555,7.3582,7.2434,7.3262,141995,0
2006-09-15,7.3813,7.3813,7.2946,7.2946,294889,0
2006-09-18,7.2958,7.3568,7.2933,7.3231,206285,0
2006-09-19,7.3549,7.7125,7.3108,7.7028,1216468,0
2006-09-20,7.6471,7.8753,7.6471,7.784,583520,0
2006-09-21,7.7937,7.8112,7.6964,7.7429,66095,0
2006-09-22,7.8065,7.8065,7.582,7.6873,72542,0
2006-09-25,7.6198,7.6318,7.5684,7.627,65809,0
2006-09-26,7.5807,7.5807,7.4812,7.5503,68927,0
2006-09-27,7.576,7.6866,7.5664,7.6866,38283,0
2006-09-28,7.7387,7.7387,7.6213,7.709,46427,0
2006-09-29,7.7384,7.7547,7.6451,7.7547,77942,0
2006-10-02,7.655,7.7069,7.6045,7.6045,39011,0
2006-10-03,7.5793,7.5793,7.5068,7.5089,59108,0
2006-10-04,7.5244,7.6423,7.5244,7.6227,75898,0
2006-10-05,7.5861,7.694,7.5712,7.694,39729,0
2006-10-06,7.6347,7.7622,7.6347,7.6532,38417,0
2006-10-09,7.7456,7.8278,7.7006,7.8278,90296,0
2006-10-10,7.8271,7.8414,7.6947,7.8127,59384,0
2006-10-11,7.8127,7.8611,7.7554,7.7608,74144,0
2006-10-12,7.7869,7.8577,7.7057,7.7977,77497,0
2006-10-13,7.819,7.8753,7.8099,7.8491,152084,0
2006-10-16,7.8106,7.8821,7.8106,7.8464,112654,0
2006-10-17,7.7909,7.8884,7.7909,7.8011,156418,0
2006-10-18,7.8011,7.8931,7.7573,7.817,80839,0
2006-10-19,7.7758,7.8668,7.7429,7.8577,98445,0
2006-10-20,7.9121,7.9121,7.7462,7.8491,32555,0
2006-10-23,7.7496,7.8577,7.7462,7.8119,59562,0
2006-10-24,7.8453,7.8453,7.7951,7.8278,43655,0
2006-10-25,7.8497,7.8497,7.7909,7.8127,81237,0
2006-10-26,7.8435,7.8497,7.7781,7.8306,60793,0
2006-10-27,7.8119,7.8164,7.7441,7.7814,78394,0
2006-10-30,7.8143,7.8427,7.752,7.8367,115964,0
2006-10-31,7.7923,7.8264,7.7573,7.8011,58607,0
2006-11-01,7.7648,7.8139,7.7043,7.7456,61868,0
2006-11-02,7.7456,7.9067,7.7456,7.8402,350236,0
2006-11-03,7.8753,7.8753,7.8106,7.8106,111485,0
2006-11-06,7.8746,7.9095,7.8112,7.8395,87948,0
2006-11-07,7.8712,7.9127,7.8093,7.8231,67732,0
2006-11-08,7.8106,7.8453,7.7781,7.8106,75589,0
2006-11-09,7.7642,7.8197,7.7097,7.7097,82586,0
2006-11-10,7.6697,7.7547,7.6697,7.7547,20717,0
2006-11-13,7.8848,8.0314,7.8827,7.9802,62393,0
2006-11-14,8.0381,8.1487,8.0381,8.1359,115162,0
2006-11-15,8.1494,8.3529,8.119,8.269,88400,0
2006-11-16,8.1468,8.3647,8.1468,8.2696,39967,0
2006-11-17,8.2683,8.4617,8.1741,8.4153,119113,0
2006-11-20,8.3032,8.3956,8.2927,8.3153,105560,0
2006-11-21,8.2484,8.3114,8.0367,8.0923,208481,0
2006-11-22,8.0711,8.1132,8.065,8.065,25169,0
2006-11-24,8.0388,8.2321,8.0388,8.1845,27072,0
2006-11-27,8.2586,8.2625,7.949,7.9504,150256,0
2006-11-28,7.99,8.1688,7.888,8.1285,279446,0
2006-11-29,8.1615,8.3127,8.1292,8.2806,291017,0
2006-11-30,8.3296,8.4311,8.2172,8.4169,313839,0
2006-12-01,8.3615,8.4271,8.29,8.3608,159364,0
2006-12-04,8.4434,8.4455,8.2792,8.3744,214957,0
2006-12-05,8.3702,8.6517,8.3509,8.6086,464159,0
2006-12-06,8.6066,8.7427,8.5912,8.608,315750,0
2006-12-07,8.6878,10.048,8.6878,9.952,9876305,0
2006-12-08,9.835,10.012,8.5792,8.6384,8651444,0
2006-12-11,8.6831,8.7236,8.339,8.6242,1132149,0
2006-12-12,8.6604,8.7474,8.4092,8.6378,587567,0
2006-12-13,8.6234,8.8039,8.612,8.763,825975,0
2006-12-14,8.8001,8.8001,8.5263,8.6288,176922,0
2006-12-15,8.6502,8.6935,8.5327,8.5327,305912,0
2006-12-18,8.5263,8.5375,8.2401,8.2401,259223,0
2006-12-19,8.2599,8.2934,8.006,8.1434,328503,0
2006-12-20,8.2531,8.3537,8.2375,8.3316,212446,0
2006-12-21,8.2655,8.532,8.2655,8.337,193125,0
2006-12-22,8.4324,8.4324,8.2012,8.2257,92329,0
2006-12-26,8.3316,8.3316,8.1393,8.2839,149657,0
2006-12-27,8.3303,8.3963,8.2974,8.3243,201236,0
2006-12-28,8.3723,8.3799,8.2355,8.3256,108546,0
2006-12-29,8.3289,8.4481,7.8596,8.2169,467907,0
2007-01-03,8.2927,8.3316,8.1047,8.1883,136079,0
2007-01-04,8.1494,8.2048,8.1034,8.1715,151344,0
2007-01-05,8.1494,8.1851,8.058,8.075,107423,0
2007-01-08,8.1566,8.1566,8.058,8.0711,77822,0
2007-01-09,8.0513,8.1176,7.9444,8.0729,107401,0
2007-01-10,8.0954,8.1054,7.9572,8.1054,245033,0
2007-01-11,8.0293,8.1487,8.0221,8.1359,382454,0
2007-01-12,8.1359,8.2954,8.0773,8.2207,247839,0
2007-01-16,8.2207,8.4016,8.2059,8.2489,97836,0
2007-01-17,8.2489,8.2593,8.1447,8.2128,294651,0
2007-01-18,8.2128,8.2388,8.0848,8.2271,179058,0
2007-01-19,8.2271,8.2683,8.1851,8.2683,134970,0
2007-01-22,8.2663,8.3093,8.2221,8.2565,189639,0
2007-01-23,8.2599,8.4613,8.2334,8.3537,218705,0
2007-01-24,8.3316,8.5263,8.3316,8.4645,165723,0
2007-01-25,8.553,8.5585,8.2663,8.3405,186596,0
2007-01-26,8.2927,8.4877,8.2537,8.4481,105476,0
2007-01-29,8.4291,8.6692,8.4291,8.6048,140023,0
2007-01-30,8.6909,8.6909,8.536,8.5463,64338,0
2007-01-31,8.5945,8.6141,8.5697,8.5912,144969,0
2007-02-01,8.6712,8.6712,8.5945,8.6686,29929,0
2007-02-02,8.6604,8.7586,8.6604,8.7223,47419,0
2007-02-05,8.7119,8.8195,8.7119,8.8064,68172,0
2007-02-06,8.8195,8.8195,8.7613,8.8049,48530,0
2007-02-07,8.7433,8.8373,8.7109,8.7833,170939,0
2007-02-08,8.7373,8.8717,8.7373,8.7833,61053,0
2007-02-09,8.725,8.725,8.5618,8.5876,607081,0
2007-02-12,8.6489,8.6489,8.4434,8.4613,105011,0
2007-02-13,8.494,8.5165,8.4488,8.4559,366201,0
2007-02-14,8.5009,8.8944,8.5009,8.7927,274327,0
2007-02-15,8.8569,8.9495,8.855,8.855,107188,0
2007-02-16,8.8764,8.9047,8.59,8.7676,80889,0
2007-02-20,8.762,8.9225,8.762,8.9225,58930,0
2007-02-21,8.8605,9.0351,8.8532,9.0351,65209,0
2007-02-22,9.0984,9.1958,9.0814,9.1873,139447,0
2007-02-23,9.228,9.4237,9.228,9.3623,155778,0
2007-02-26,9.3734,9.4237,9.2426,9.2426,283376,0
2007-02-27,9.2356,9.2356,8.7954,8.8168,168133,0
2007-02-28,8.8168,9.0937,8.7183,8.9645,99484,0
2007-03-01,8.8039,9.0587,8.7869,9.0095,41147,0
2007-03-02,8.8962,8.9972,8.74,8.74,88977,0
2007-03-05,8.6935,8.8139,8.5263,8.5592,158314,0
2007-03-06,8.7119,8.7613,8.5276,8.7195,159988,0
2007-03-07,8.659,8.8103,8.5571,8.5864,126889,0
2007-03-08,8.7303,8.843,8.6895,8.8139,69450,0
2007-03-09,8.9158,9.0473,8.8577,8.9674,82749,0
2007-03-12,8.868,9.1505,8.868,9.1505,124093,0
2007-03-13,9.1505,9.2375,9.1505,9.1713,305456,0
2007-03-14,9.0965,9.507,9.0965,9.4503,303094,0
2007-03-15,9.4986,9.551,9.4197,9.529,69784,0
2007-03-16,9.507,9.64,9.3675,9.3951,284188,0
2007-03-19,9.526,9.656,9.4759,9.637,42809,0
2007-03-20,9.666,9.861,9.601,9.798,100079,0
2007-03-21,9.723,10.108,9.651,10.038,144606,0
2007-03-22,10.119,10.138,10.087,10.101,236236,0
2007-03-23,10.132,10.154,10.088,10.102,354738,0
2007-03-26,10.096,10.096,9.937,10.088,107841,0
2007-03-27,10.087,10.114,10.075,10.102,166738,0
2007-03-28,9.952,10.089,9.947,10.088,91394,0
2007-03-29,10.012,10.125,9.979,10.125,125541,0
2007-03-30,10.146,10.146,9.881,10.002,269584,0
2007-04-02,9.75,9.799,9.4059,9.545,366465,0
2007-04-03,9.675,9.841,9.605,9.766,115568,0
2007-04-04,9.763,9.763,9.6,9.654,74225,0
2007-04-05,9.695,9.77,9.629,9.738,33946,0
2007-04-09,9.662,9.763,9.634,9.763,30733,0
2007-04-10,9.652,9.947,9.6,9.94,48420,0
2007-04-11,9.841,10.039,9.841,10.012,87948,0
2007-04-12,9.964,10.108,9.964,10.009,57094,0
2007-04-13,9.944,10.166,9.944,10.123,55430,0
2007-04-16,10.18,10.375,10.18,10.375,69321,0
2007-04-17,10.355,10.585,10.263,10.495,92210,0
2007-04-18,10.425,10.499,10.401,10.404,38100,0
2007-04-19,10.344,10.344,10.006,10.041,51038,0
2007-04-20,10.185,10.185,10.084,10.114,86706,0
2007-04-23,10.037,10.226,9.975,10.013,50142,0
2007-04-24,10.013,10.239,10.013,10.071,48028,0
2007-04-25,10.343,10.343,10.043,10.089,78075,0
2007-04-26,10.073,10.289,10.073,10.268,81178,0
2007-04-27,10.132,10.267,10.114,10.224,60197,0
2007-04-30,10.212,10.249,10.018,10.075,154091,0
2007-05-01,10.122,10.161,9.91,10.089,345422,0
2007-05-02,10.094,10.16,9.995,10.025,240591,0
2007-05-03,10.032,10.134,10,10.035,474368,0
2007-05-04,10.111,10.111,9.975,10.081,218167,0
2007-05-07,10.073,10.213,10.002,10.164,76697,0
2007-05-08,10.091,10.516,10.047,10.516,287949,0
2007-05-09,10.893,11.504,10.516,11.26,363635,0
2007-05-10,11.194,11.458,10.659,10.659,171049,0
2007-05-11,11.05,11.13,10.827,10.934,90083,0
2007-05-14,10.846,11.358,10.846,11.112,270041,0
2007-05-15,11.21,11.25,10.869,10.869,143367,0
2007-05-16,10.87,10.993,10.815,10.983,106352,0
2007-05-17,10.987,10.987,10.872,10.905,41926,0
2007-05-18,10.95,11.008,10.863,10.925,108058,0
2007-05-21,10.994,10.994,10.869,10.92,58634,0
2007-05-22,10.9,12.388,10.9,11.911,393249,0
2007-05-23,11.866,11.991,11.382,11.596,220292,0
2007-05-24,11.597,11.725,11.332,11.398,122374,0
2007-05-25,11.431,11.652,11.203,11.318,478973,0
2007-05-29,11.322,11.584,11.291,11.449,508984,0
2007-05-30,11.35,11.417,11.262,11.324,108854,0
2007-05-31,11.446,11.446,11.094,11.24,106695,0
2007-06-01,11.253,11.391,11.253,11.315,87374,0
2007-06-04,11.176,11.25,11.088,11.088,120000,0
2007-06-05,10.991,11.044,10.817,10.969,96184,0
2007-06-06,10.87,10.98,10.815,10.964,65474,0
2007-06-07,10.869,10.886,10.615,10.656,138497,0
2007-06-08,10.581,11.026,10.581,10.741,122085,0
2007-06-11,10.734,10.735,10.499,10.545,149158,0
2007-06-12,10.412,10.486,10.249,10.335,193139,0
2007-06-13,10.339,10.459,10.23,10.252,607513,0
2007-06-14,10.318,10.514,10.125,10.43,248079,0
2007-06-15,10.64,10.781,10.474,10.5,342054,0
2007-06-18,10.507,10.685,10.395,10.523,62189,0
2007-06-19,10.434,11.019,10.377,10.954,227156,0
2007-06-20,11.008,11.399,10.877,10.958,204113,0
2007-06-21,10.807,11.133,10.53,10.771,330329,0
2007-06-22,10.767,10.789,10.478,10.551,735257,0
2007-06-25,10.521,10.677,9.715,10.038,265442,0
2007-06-26,10.09,10.418,9.923,10.244,211515,0
2007-06-27,10.01,10.486,10.01,10.457,77533,0
2007-06-28,10.512,10.595,10.181,10.181,275411,0
2007-06-29,10.259,10.26,10.048,10.141,173886,0
2007-07-02,10.207,10.207,9.997,10.165,75445,0
2007-07-03,10.202,10.223,10.062,10.223,33850,0
2007-07-05,10.201,10.395,9.955,10.176,129887,0
2007-07-06,10.094,10.265,10.091,10.091,78511,0
2007-07-09,10.089,10.155,9.898,9.902,92558,0
2007-07-10,9.829,9.829,9.6,9.709,214224,0
2007-07-11,9.637,9.891,9.615,9.849,80186,0
2007-07-12,9.873,10.178,9.75,10.152,86375,0
2007-07-13,10.021,10.311,10.021,10.193,52053,0
2007-07-16,10.204,10.553,9.933,9.957,68327,0
2007-07-17,9.972,10.189,9.589,9.797,229645,0
2007-07-18,9.891,10.063,9.66,9.937,158547,0
2007-07-19,9.965,10.185,9.943,9.971,82419,0
2007-07-20,9.892,10.083,9.749,9.828,155619,0
2007-07-23,9.828,10.066,9.712,9.718,61928,0
2007-07-24,9.609,9.775,8.9692,9.1902,307152,0
2007-07-25,9.2602,9.4325,9.0747,9.0975,176910,0
2007-07-26,8.9514,9.123,8.6114,8.7712,246061,0
2007-07-27,8.7061,9.4611,8.7061,9.0275,210307,0
2007-07-30,9.0341,9.0805,8.8972,9.0218,235433,0
2007-07-31,9.1126,9.2494,8.6611,8.8223,209952,0
2007-08-01,8.9131,9.0417,8.6928,8.9158,188971,0
2007-08-02,8.8195,9.1949,8.8195,9.0331,104663,0
2007-08-03,8.8903,9.1609,8.5263,8.5807,172408,0
2007-08-06,8.7869,8.7869,8.2625,8.3489,451902,0
2007-08-07,8.2846,8.697,8.1125,8.2012,640306,0
2007-08-08,7.9243,8.058,7.6771,8.0146,847947,0
2007-08-09,7.8753,7.8753,7.6851,7.8313,294305,0
2007-08-10,7.6812,8.3262,7.6812,8.0526,297997,0
2007-08-13,8.004,8.1938,7.6154,7.694,243757,0
2007-08-14,7.6873,7.8931,7.2519,7.2519,360635,0
2007-08-15,7.3116,7.5171,7.1598,7.2027,234774,0
2007-08-16,7.2235,8.0092,7.1709,7.9216,234514,0
2007-08-17,8.3256,8.8465,7.7224,8.4042,895310,0
2007-08-20,8.4587,8.7572,8.1532,8.3983,73237,0
2007-08-21,8.5401,9.178,8.3377,8.9065,189101,0
2007-08-22,9.0124,9.634,8.7579,8.7704,416774,0
2007-08-23,8.8857,8.8857,8.4179,8.4509,85274,0
2007-08-24,8.4387,8.8726,8.204,8.7176,50118,0
2007-08-27,8.6568,8.7373,8.4775,8.4782,23775,0
2007-08-28,8.5056,8.5758,8.1447,8.2763,82218,0
2007-08-29,8.2593,8.6174,8.2544,8.5639,66656,0
2007-08-30,8.7806,9.1126,8.7148,8.7243,446869,0
2007-08-31,8.8625,9.1419,8.7741,9.1419,606201,0
2007-09-04,9.0503,9.2346,9.0503,9.1978,87216,0
2007-09-05,9.1495,9.3078,8.9589,9.0473,129046,0
2007-09-06,9.0417,9.0417,8.8457,8.9374,105750,0
2007-09-07,8.856,8.9299,8.8457,8.8457,109668,0
2007-09-10,8.9056,8.9972,8.788,8.8495,118672,0
2007-09-11,8.9252,9.0322,8.8475,8.8744,130231,0
2007-09-12,8.8744,8.8915,8.8457,8.8671,77738,0
2007-09-13,8.9261,8.9814,8.8457,8.8457,64996,0
2007-09-14,8.8457,8.9364,8.8457,8.8735,42150,0
2007-09-17,8.8662,8.8944,8.8457,8.8457,236200,0
2007-09-18,8.7572,9.4296,8.6242,9.2337,280765,0
2007-09-19,9.404,9.404,9.0701,9.2044,230608,0
2007-09-20,9.177,9.177,8.7195,8.8495,89706,0
2007-09-21,8.9319,9.2082,8.702,9.0984,331584,0
2007-09-24,9.0606,9.3497,8.4455,8.5314,132667,0
2007-09-25,8.5368,8.7869,8.5368,8.6531,51718,0
2007-09-26,8.721,9.298,8.5263,8.6699,165663,0
2007-09-27,8.7722,8.9158,8.4629,8.5442,244415,0
2007-09-28,8.4749,8.6167,7.9409,7.99,237569,0
2007-10-01,8.006,8.3338,8.006,8.1359,237240,0
2007-10-02,8.1103,8.2941,8.0834,8.2054,114685,0
2007-10-03,8.1419,8.1883,7.9409,7.9536,140037,0
2007-10-04,8.1525,8.2799,7.9437,8.0153,159151,0
2007-10-05,8.11,8.187,7.9216,8.093,118746,0
2007-10-08,8.0121,8.1359,7.8251,7.9243,95232,0
2007-10-09,7.8732,8.1453,7.8313,8.1393,177146,0
2007-10-10,8.1407,8.2831,8.0381,8.2094,190714,0
2007-10-11,8.3174,8.3174,8.0773,8.1326,99195,0
2007-10-12,8.1271,8.2496,8.0923,8.1817,41158,0
2007-10-15,8.1701,8.1701,7.9463,8.1502,90993,0
2007-10-16,8.1359,8.1359,7.9955,8.1359,28040,0
2007-10-17,8.245,8.3059,7.9557,8.2114,259588,0
2007-10-18,8.1354,8.2012,8.1034,8.2012,114312,0
2007-10-19,8.1539,8.1608,7.7547,7.7943,146199,0
2007-10-22,7.7218,8.1922,7.7218,7.945,67970,0
2007-10-23,7.9409,7.9721,7.8106,7.8106,99877,0
2007-10-24,7.627,7.9734,7.627,7.923,66454,0
2007-10-25,8.0072,8.0072,7.878,7.9619,271125,0
2007-10-26,8.058,8.0669,7.8952,8.0381,22365,0
2007-10-29,8.0216,8.0216,7.8859,8.0047,83113,0
2007-10-30,7.7561,7.8848,7.6612,7.8203,86214,0
2007-10-31,7.8209,7.9517,7.6166,7.9517,59978,0
2007-11-01,7.8052,7.8052,7.4866,7.5919,152392,0
2007-11-02,7.6376,7.6964,7.5471,7.6751,53093,0
2007-11-05,7.4852,7.6362,7.4723,7.4723,53093,0
2007-11-06,7.3135,7.4198,7.3135,7.4043,61162,0
2007-11-07,7.2994,7.3396,7.0298,7.1148,96427,0
2007-11-08,7.1915,7.5129,7.1915,7.4702,67061,0
2007-11-09,7.3979,7.4508,6.8447,7.4164,80424,0
2007-11-12,7.2076,7.4198,7.2076,7.4191,10508,0
2007-11-13,7.3256,7.4859,7.2958,7.4859,80306,0
2007-11-14,7.3129,7.4198,7.3129,7.4177,58332,0
2007-11-15,7.6954,7.7256,7.4177,7.5315,133191,0
2007-11-16,7.5478,7.641,7.3908,7.5437,51575,0
2007-11-19,7.4064,7.4246,7.2161,7.3183,57168,0
2007-11-20,7.2503,7.5973,7.2503,7.5973,138233,0
2007-11-21,7.3249,8.2619,7.3249,8.2619,96236,0
2007-11-23,8.3108,8.3108,7.7723,7.8099,19509,0
2007-11-26,7.6934,7.7593,7.4348,7.6866,203085,0
2007-11-27,7.622,8.0627,7.6154,7.7192,109952,0
2007-11-28,8.0948,8.0948,7.6477,8.0188,112714,0
2007-11-29,7.9698,8.22,7.729,7.7642,48710,0
2007-11-30,7.9363,7.9363,7.565,7.8264,105359,0
2007-12-03,7.9727,7.9727,7.3444,7.4527,201939,0
2007-12-04,7.2249,7.6745,7.2249,7.6091,68794,0
2007-12-05,7.7131,7.8157,7.68,7.6833,22017,0
2007-12-06,7.7996,8.4536,7.7996,8.2659,227484,0
2007-12-07,8.1883,8.2496,8.1688,8.2496,38999,0
2007-12-10,8.1333,8.2663,8.069,8.1366,23738,0
2007-12-11,8.1359,8.2388,8.0621,8.2226,51744,0
2007-12-12,8.3557,8.4559,8.0586,8.2663,75994,0
2007-12-13,8.1789,8.1789,7.5731,8.016,40518,0
2007-12-14,7.8952,7.8952,7.7614,7.8395,28515,0
2007-12-17,7.7224,7.7622,7.5725,7.5725,33090,0
2007-12-18,7.6498,7.8841,7.4562,7.8841,36301,0
2007-12-19,7.7943,7.8898,7.784,7.838,21590,0
2007-12-20,7.8497,8.0711,7.6812,8.0662,95126,0
2007-12-21,8.3976,8.4573,8.0801,8.4495,440353,0
2007-12-24,8.4617,8.4617,8.3963,8.4617,114841,0
2007-12-26,8.2831,8.4613,8.2831,8.4613,150866,0
2007-12-27,8.11,8.4244,7.7542,7.8511,201026,0
2007-12-28,7.9877,8.0412,7.4918,7.564,105049,0
2007-12-31,7.5444,7.7063,7.4852,7.7063,177157,0
2008-01-02,7.6637,7.6637,7.4852,7.5398,118890,0
2008-01-03,7.5286,7.5767,7.3972,7.3972,57354,0
2008-01-04,7.3273,7.5258,7.2305,7.2305,82503,0
2008-01-07,7.3287,7.4723,7.2228,7.2635,157948,0
2008-01-08,7.3122,7.4259,7.1991,7.211,114624,0
2008-01-09,7.2006,7.6851,7.2006,7.3717,83401,0
2008-01-10,7.553,7.6873,7.2777,7.6873,31359,0
2008-01-11,7.68,7.9619,7.68,7.7696,89354,0
2008-01-14,7.8353,8.0717,7.8353,7.9808,43893,0
2008-01-15,7.9606,8.048,7.9437,7.9437,14248,0
2008-01-16,8.0134,8.164,7.9416,7.9437,162193,0
2008-01-17,8.0861,8.0861,7.5835,7.5835,75945,0
2008-01-18,7.5699,7.8353,7.2475,7.2601,121848,0
2008-01-22,7.0775,7.6672,6.9482,7.2374,47073,0
2008-01-23,7.1531,8.1817,6.8992,8.1817,146150,0
2008-01-24,8.1441,8.1441,7.3813,7.4676,114040,0
2008-01-25,7.5884,7.6731,7.1958,7.2235,55572,0
2008-01-28,7.059,7.3633,7.059,7.2393,35611,0
2008-01-29,7.1788,7.3362,7.1148,7.2793,59990,0
2008-01-30,7.2674,7.4676,7.1188,7.2408,188180,0
2008-01-31,7.1374,7.6672,7.1195,7.6383,101381,0
2008-02-01,7.6154,7.902,7.6154,7.8993,70238,0
2008-02-04,7.7138,7.8345,7.7138,7.7376,98335,0
2008-02-05,7.7131,7.8059,7.3529,7.4213,342670,0
2008-02-06,7.4064,7.5391,7.3122,7.364,75313,0
2008-02-07,7.3074,7.6058,7.3074,7.4198,164360,0
2008-02-08,7.364,7.6806,7.364,7.5,143389,0
2008-02-11,7.4273,7.7204,7.3041,7.3162,232308,0
2008-02-12,7.3162,7.5987,7.2919,7.514,154283,0
2008-02-13,7.5147,7.9754,7.5147,7.9651,115904,0
2008-02-14,7.988,7.988,7.3155,7.5861,122125,0
2008-02-15,7.5158,7.6751,7.3211,7.5725,112372,0
2008-02-19,7.6585,7.6618,7.4028,7.4534,49472,0
2008-02-20,7.4156,7.7449,7.3881,7.7242,60401,0
2008-02-21,7.7634,7.8712,7.4273,7.4273,115629,0
2008-02-22,7.5192,7.565,7.3888,7.4361,132727,0
2008-02-25,7.4676,7.9962,7.4676,7.9962,160648,0
2008-02-26,7.988,8.1938,7.634,8.1586,362632,0
2008-02-27,8.0635,8.1707,7.7408,7.9087,300693,0
2008-02-28,7.9815,8.0917,7.4926,7.5192,198952,0
2008-02-29,7.4852,7.6023,7.1609,7.1635,231733,0
2008-03-03,7.1635,7.2461,6.745,6.761,351861,0
2008-03-04,6.7546,6.8883,6.5433,6.7949,201316,0
2008-03-05,6.8984,6.9059,6.5129,6.5362,285825,0
2008-03-06,6.5413,6.6347,6.5088,6.5502,242297,0
2008-03-07,6.5575,6.6668,6.5237,6.5237,471881,0
2008-03-10,6.5587,6.6855,6.5249,6.5779,124033,0
2008-03-11,6.8039,7.2553,6.6107,7.2408,136597,0
2008-03-12,7.7869,7.7869,7.2035,7.3478,151727,0
2008-03-13,7.4852,7.7384,6.9045,7.7316,168864,0
2008-03-14,7.8143,7.8536,7.0597,7.0597,74370,0
2008-03-17,7.0597,7.1937,6.7105,6.8692,40576,0
2008-03-18,7.147,7.8402,7.147,7.8402,137123,0
2008-03-19,7.7462,8.006,7.5301,7.5309,214190,0
2008-03-20,7.7696,8.2826,7.5813,8.048,718819,0
2008-03-24,8.0519,8.2558,8.0146,8.1319,150198,0
2008-03-25,8.1419,8.2981,7.9835,8.1999,76018,0
2008-03-26,8.1441,8.1441,7.3888,7.4164,237487,0
2008-03-27,7.4846,8.0381,7.3293,7.5632,150319,0
2008-03-28,7.6146,8.1312,7.5309,7.8925,161074,0
2008-03-31,7.8952,8.1231,7.8952,8.0526,92595,0
2008-04-01,8.2012,8.3956,8.1552,8.3441,222096,0
2008-04-02,8.2593,8.2593,7.6246,7.6246,134814,0
2008-04-03,7.5576,7.8338,7.5576,7.684,46180,0
2008-04-04,7.8119,7.958,7.6397,7.6866,62202,0
2008-04-07,7.7376,8.2257,7.6916,7.9842,149514,0
2008-04-08,7.9544,8.0216,7.8491,7.9525,49545,0
2008-04-09,7.878,7.9243,7.3376,7.3875,137169,0
2008-04-10,7.4005,7.6091,7.3555,7.5938,123078,0
2008-04-11,7.4887,7.5589,6.9659,7.0535,115091,0
2008-04-14,7.0382,7.2512,7.0382,7.1754,73715,0
2008-04-15,7.2387,7.2696,7.0132,7.1585,154389,0
2008-04-16,7.2434,7.8688,7.2434,7.8688,80460,0
2008-04-17,7.819,7.819,7.5835,7.7648,44969,0
2008-04-18,7.8491,8.0711,7.8491,8.0711,99343,0
2008-04-21,7.9893,8.0121,7.6956,7.8682,81486,0
2008-04-22,7.815,7.8157,7.5493,7.5827,170697,0
2008-04-23,7.6304,7.9877,7.6064,7.6644,72050,0
2008-04-24,7.7429,8.0047,7.7429,7.9734,117801,0
2008-04-25,7.99,7.99,7.7069,7.8367,88891,0
2008-04-28,7.8099,8.0274,7.7111,7.9148,114111,0
2008-04-29,7.9236,7.9236,7.6355,7.6806,42416,0
2008-04-30,7.7198,7.9216,7.6806,7.7416,89341,0
2008-05-01,7.8668,8.1,7.8164,8.0293,95148,0
2008-05-02,8.0948,8.0948,7.8807,7.9974,113059,0
2008-05-05,7.9341,8.0412,7.8427,7.9727,97716,0
2008-05-06,7.8614,7.9887,7.6819,7.9274,162593,0
2008-05-07,7.8695,7.9409,7.3437,7.5272,98289,0
2008-05-08,7.4662,7.7622,7.4662,7.6185,120944,0
2008-05-09,7.467,7.5891,7.3875,7.5211,114898,0
2008-05-12,7.6112,7.8026,7.4198,7.8026,137874,0
2008-05-13,7.7449,7.8753,7.7387,7.8596,54699,0
2008-05-14,7.8217,7.8859,7.7601,7.7937,28889,0
2008-05-15,7.7496,7.8313,7.7429,7.7628,20776,0
2008-05-16,7.8313,7.8674,7.6916,7.817,94287,0
2008-05-19,7.8563,7.8563,7.6866,7.7436,56493,0
2008-05-20,7.7138,7.8293,7.6697,7.784,46915,0
2008-05-21,7.8563,7.9322,7.7768,7.836,56622,0
2008-05-22,7.8217,7.9183,7.729,7.9007,56755,0
2008-05-23,7.8577,7.8952,7.7758,7.8668,92046,0
2008-05-27,7.8446,7.8821,7.729,7.8065,297923,0
2008-05-28,7.9048,7.9048,7.6492,7.7436,86792,0
2008-05-29,7.7097,7.923,7.6264,7.7125,210485,0
2008-05-30,7.7895,7.8635,7.7587,7.8427,106922,0
2008-06-02,7.8374,8.0054,7.7395,7.7402,49055,0
2008-06-03,7.8093,7.8435,7.4953,7.5919,59766,0
2008-06-04,7.5021,7.888,7.5021,7.7738,55837,0
2008-06-05,7.7593,7.8821,7.709,7.7449,171715,0
2008-06-06,7.6347,7.7781,7.5286,7.5286,94276,0
2008-06-09,7.5258,7.5884,7.2641,7.277,98132,0
2008-06-10,7.2912,7.5211,7.2614,7.4246,166424,0
2008-06-11,7.3561,7.5499,7.3555,7.3555,43822,0
2008-06-12,7.4805,7.5739,7.4377,7.4852,37522,0
2008-06-13,7.6084,7.622,7.4185,7.5177,223159,0
2008-06-16,7.5493,7.9363,7.2393,7.5177,190365,0
2008-06-17,7.4968,7.6154,7.4852,7.4852,183015,0
2008-06-18,7.4206,7.4852,7.4198,7.4689,99948,0
2008-06-19,7.4164,7.7357,7.4164,7.5171,166986,0
2008-06-20,7.4852,7.5767,7.4723,7.5048,370767,0
2008-06-23,7.5205,7.5509,7.1995,7.4198,161002,0
2008-06-24,7.2793,7.4974,7.2793,7.3067,62343,0
2008-06-25,7.2905,7.5412,7.2905,7.5192,95947,0
2008-06-26,7.3423,7.4084,7.2905,7.3231,85070,0
2008-06-27,7.3459,7.3649,7.089,7.089,512151,0
2008-06-30,7.127,7.1944,6.7672,6.784,123375,0
2008-07-01,6.7518,6.8795,6.6401,6.7285,119976,0
2008-07-02,6.802,6.9536,6.802,6.8561,100365,0
2008-07-03,6.8931,6.9357,6.8466,6.8466,22511,0
2008-07-07,6.9908,6.9908,6.8033,6.8033,83741,0
2008-07-08,6.7339,7.1978,6.7339,7.1502,400497,0
2008-07-09,7.0795,7.147,6.7961,6.8085,145739,0
2008-07-10,6.8349,7.1021,6.7698,7.0396,172550,0
2008-07-11,6.8645,7.1635,6.8645,7.127,77738,0
2008-07-14,7.386,7.386,7.032,7.2608,65941,0
2008-07-15,7.0945,7.3751,6.7377,7.2013,1034136,0
2008-07-16,7.3268,7.4445,6.9646,7.3223,185700,0
2008-07-17,7.4676,7.729,7.2905,7.6893,160706,0
2008-07-18,7.7131,7.7416,7.5258,7.7365,133048,0
2008-07-21,7.7408,7.8106,7.5861,7.7256,1023963,0
2008-07-22,7.1823,8.098,7.1823,8.0575,399234,0
2008-07-23,7.7204,8.2913,7.7204,8.225,105607,0
2008-07-24,8.2968,8.2968,8.0683,8.1621,118408,0
2008-07-25,8.331,8.4291,6.9543,8.2599,281130,0
2008-07-28,8.0146,8.2087,7.7429,7.8774,96821,0
2008-07-29,7.8965,8.4481,7.8965,8.4099,129251,0
2008-07-30,8.4455,8.6699,8.2503,8.4264,213355,0
2008-07-31,8.2161,8.494,8.2087,8.487,103807,0
2008-08-01,8.4373,8.5751,8.1359,8.4546,20386,0
2008-08-04,8.494,8.494,8.1481,8.3194,168501,0
2008-08-05,8.4587,8.547,8.2087,8.5132,239242,0
2008-08-06,8.5132,8.594,8.3469,8.4387,149680,0
2008-08-07,8.2894,8.4426,8.0086,8.0086,118220,0
2008-08-08,7.8668,8.4587,7.8668,8.4559,127913,0
2008-08-11,8.5389,8.5876,8.3889,8.5683,77942,0
2008-08-12,8.6147,8.7081,8.3194,8.3194,86085,0
2008-08-13,8.3882,8.7176,8.3882,8.4906,185185,0
2008-08-14,8.5257,8.59,8.358,8.4617,150151,0
2008-08-15,8.7521,8.7521,7.9532,8.3405,398063,0
2008-08-18,8.3133,8.4455,8.0854,8.2464,126889,0
2008-08-19,8.0868,8.416,8.0381,8.1904,119531,0
2008-08-20,8.1132,8.325,8.0868,8.094,171609,0
2008-08-21,7.9236,8.1647,7.9236,8.0933,49209,0
2008-08-22,8.0933,8.377,8.0381,8.2763,316011,0
2008-08-25,8.2763,8.3834,8.134,8.134,125932,0
2008-08-26,8.1299,8.3683,7.8112,8.2934,64983,0
2008-08-27,8.2625,8.7126,8.1845,8.6073,175393,0
2008-08-28,8.5814,8.8084,8.5238,8.7859,200438,0
2008-08-29,8.7704,8.8336,8.2947,8.7236,159667,0
2008-09-02,8.9618,8.9618,8.5389,8.7859,184170,0
2008-09-03,8.4714,8.9468,8.4714,8.9141,152369,0
2008-09-04,8.9158,8.972,8.6384,8.6864,166319,0
2008-09-05,8.7447,8.8064,8.5792,8.7318,64702,0
2008-09-08,9.0275,9.1618,8.6269,9.0444,345799,0
2008-09-09,9.1277,9.1552,8.8158,8.8158,176634,0
2008-09-10,9.0511,9.1126,8.681,9.0161,238860,0
2008-09-11,8.9805,9.0142,8.7555,8.9,309032,0
2008-09-12,8.8838,8.8838,8.5375,8.7075,133693,0
2008-09-15,8.6524,8.7109,8.2867,8.3044,102625,0
2008-09-16,8.2341,8.8272,8.1359,8.8039,201473,0
2008-09-17,8.6022,8.7183,8.2696,8.2696,224319,0
2008-09-18,8.4579,9.2394,8.2647,9.0454,421933,0
2008-09-19,9.555,9.555,8.5263,9.4523,862682,0
2008-09-22,9.4572,9.4897,9.2533,9.4897,78883,0
2008-09-23,9.158,9.3941,8.8735,9.3497,92712,0
2008-09-24,9.1665,9.178,8.4406,8.7833,143201,0
2008-09-25,8.943,9.2242,8.943,9.2242,53847,0
2008-09-26,8.6349,9.1968,8.6349,9.1646,57914,0
2008-09-29,8.8438,9.228,7.8071,8.4244,56149,0
2008-09-30,8.9439,9.2844,8.9439,9.265,98050,0
2008-10-01,9.2533,9.2533,8.9411,9.0777,5756,0
2008-10-02,8.7815,9.1316,8.7815,8.986,53893,0
2008-10-03,9.001,9.228,8.5551,8.6093,55109,0
2008-10-06,8.3675,9.1316,8.3675,8.4989,136298,0
2008-10-07,8.8054,9.001,8.2186,8.5334,70788,0
2008-10-08,8.3147,8.5765,7.9734,8.1515,129838,0
2008-10-09,8.3623,8.3623,7.5835,7.6971,163394,0
2008-10-10,7.4818,8.1795,6.8365,8.0773,216253,0
2008-10-13,7.511,8.8569,7.511,8.7263,350952,0
2008-10-14,8.9336,8.9336,8.0696,8.1701,140822,0
2008-10-15,8.0499,8.0499,7.022,7.022,102931,0
2008-10-16,7.0996,8.077,6.978,8.077,195738,0
2008-10-17,7.7384,8.4782,7.7384,7.8004,145101,0
2008-10-20,7.8827,7.8827,7.6198,7.8787,36695,0
2008-10-21,7.6886,7.7384,7.5298,7.6492,51096,0
2008-10-22,7.4548,7.4548,7.0633,7.0633,85262,0
2008-10-23,7.1331,7.2408,6.6042,6.9874,197056,0
2008-10-24,6.3912,6.8521,5.9377,6.5223,214702,0
2008-10-27,6.2836,6.523,6.0659,6.0659,165723,0
2008-10-28,6.1644,6.5839,6.076,6.5348,196742,0
2008-10-29,6.5223,6.7712,6.3462,6.6022,247778,0
2008-10-30,6.6526,6.8713,6.1403,6.6702,170332,0
2008-10-31,6.6131,6.7524,6.5013,6.6526,81416,0
2008-11-03,6.654,6.9283,6.3418,6.4529,80568,0
2008-11-04,6.6287,6.7566,6.3468,6.634,122830,0
2008-11-05,6.5284,6.891,6.5162,6.5162,83149,0
2008-11-06,6.4458,6.4458,6.2085,6.3212,40756,0
2008-11-07,6.3939,6.8104,6.3939,6.4376,110972,0
2008-11-10,6.5021,6.5872,6.2816,6.3899,35941,0
2008-11-11,6.3649,6.3649,5.8683,5.8705,166542,0
2008-11-12,5.7672,5.9355,5.7531,5.7885,138509,0
2008-11-13,5.4833,6.0712,5.2789,6.0463,139940,0
2008-11-14,5.9502,6.3598,5.702,5.7734,157567,0
2008-11-17,5.7154,6.1073,5.614,5.7619,25961,0
2008-11-18,5.7885,5.8906,5.5097,5.7995,70180,0
2008-11-19,5.6918,5.7056,5.0454,5.0874,147109,0
2008-11-20,5.0296,5.1647,4.4354,4.4678,254802,0
2008-11-21,4.7039,4.7039,3.9472,4.4361,303535,0
2008-11-24,4.6516,4.9049,4.3288,4.7956,331167,0
2008-11-25,4.8913,4.8913,4.5971,4.7926,166331,0
2008-11-26,4.693,5.2103,4.693,5.2083,245430,0
2008-11-28,5.13,5.2536,5.0874,5.2511,27225,0
2008-12-01,5.1276,5.1524,4.2254,4.4617,185565,0
2008-12-02,4.5683,4.6916,4.4375,4.6509,174320,0
2008-12-03,4.4847,5.5438,4.4847,5.3385,1532243,0
2008-12-04,5.253,5.3161,5.0427,5.0427,103474,0
2008-12-05,4.9629,5.7565,4.9629,5.7565,91794,0
2008-12-08,6.0446,6.4915,5.9972,6.2922,233869,0
2008-12-09,6.2332,6.5114,6.0659,6.424,206203,0
2008-12-10,6.3716,6.5872,6.3272,6.5223,370645,0
2008-12-11,6.3632,6.7132,6.3632,6.38,278558,0
2008-12-12,6.1685,6.7319,6.1685,6.7319,190101,0
2008-12-15,6.7719,6.7719,6.3448,6.5208,359886,0
2008-12-16,6.6526,6.7887,6.4702,6.7827,262458,0
2008-12-17,6.7874,7.1435,6.6076,7.1249,148727,0
2008-12-18,7.1973,7.2926,6.9976,7.1966,125778,0
2008-12-19,7.4521,7.4521,6.8072,6.9603,304442,0
2008-12-22,6.9404,7.3095,6.4444,6.7251,240045,0
2008-12-23,6.8432,6.9378,6.4014,6.6415,247851,0
2008-12-24,6.7342,6.7342,6.1944,6.2644,142941,0
2008-12-26,6.3245,6.4276,6.1276,6.3973,89510,0
2008-12-29,6.4314,6.5006,6.257,6.4555,66847,0
2008-12-30,6.4694,6.7746,6.3694,6.6479,68507,0
2008-12-31,6.6232,7.2986,6.439,7.2042,204041,0
2009-01-02,7.3041,7.3041,7.0528,7.1717,200083,0
2009-01-05,7.1592,7.1592,6.7014,6.8232,130948,0
2009-01-06,6.9099,7.0695,6.8613,6.9726,166184,0
2009-01-07,6.8561,6.9579,6.7954,6.7954,60553,0
2009-01-08,6.761,6.9639,6.6258,6.8585,87864,0
2009-01-09,6.8711,6.8711,6.4329,6.4329,130280,0
2009-01-12,6.3886,6.5745,6.3306,6.3511,174818,0
2009-01-13,6.3103,6.8267,6.1624,6.8267,278831,0
2009-01-14,6.7032,6.7032,6.4075,6.5369,97476,0
2009-01-15,6.552,6.8206,6.263,6.8206,148145,0
2009-01-16,6.9585,6.9585,6.4184,6.6566,171877,0
2009-01-20,6.3632,6.5495,6.1658,6.4607,225572,0
2009-01-21,6.5338,6.6871,6.2623,6.5195,46180,0
2009-01-22,6.3899,6.5738,6.2623,6.2776,95639,0
2009-01-23,6.1163,6.4149,5.9991,6.3212,63839,0
2009-01-26,6.3138,6.6587,6.3138,6.5954,21649,0
2009-01-27,6.6022,7.059,6.5608,6.5608,67732,0
2009-01-28,6.6668,6.7942,6.4431,6.6266,178069,0
2009-01-29,6.5561,6.5561,6.3285,6.3285,57285,0
2009-01-30,6.384,6.384,5.9037,6.1052,159988,0
2009-02-02,5.8028,6.1732,5.8028,6.0933,68485,0
2009-02-03,6.1222,6.6422,6.1222,6.5407,269739,0
2009-02-04,6.531,6.6198,6.0213,6.0213,192960,0
2009-02-05,6.0463,6.2059,5.895,6.0565,110327,0
2009-02-06,6.0802,6.1752,5.7053,5.841,235469,0
2009-02-09,5.8283,5.8655,5.6855,5.6999,55705,0
2009-02-10,5.6367,5.7708,5.2576,5.2737,204229,0
2009-02-11,5.2956,5.4282,5.2103,5.3167,286507,0
2009-02-12,5.252,6.1195,5.13,5.9966,166113,0
2009-02-13,5.9952,5.9991,5.8577,5.9741,30794,0
2009-02-17,5.7551,5.9132,5.5351,5.7296,78968,0
2009-02-18,5.719,5.8336,5.1433,5.1654,139187,0
2009-02-19,5.2455,5.2455,4.9373,4.9373,121512,0
2009-02-20,4.8565,4.8771,4.5434,4.7343,417624,0
2009-02-23,4.7647,4.7956,4.4624,4.4624,129849,0
2009-02-24,4.5153,4.6074,4.261,4.5461,235694,0
2009-02-25,4.4909,4.7011,4.1852,4.6626,409479,0
2009-02-26,4.6626,4.6626,4.3982,4.3997,101691,0
2009-02-27,4.3327,4.5651,4.3327,4.3739,94694,0
2009-03-02,4.3957,4.4614,4.1966,4.1966,303154,0
2009-03-03,4.2616,4.4632,3.893,3.893,166269,0
2009-03-04,3.9615,4.2335,3.9423,4.226,172834,0
2009-03-05,4.0525,4.2455,3.81,3.8631,274209,0
2009-03-06,3.904,4.0125,3.8631,3.8899,167046,0
2009-03-09,3.7777,3.893,3.5679,3.7298,287440,0
2009-03-10,3.8273,4.524,3.7599,4.5159,287451,0
2009-03-11,4.528,4.7584,4.5159,4.6817,225080,0
2009-03-12,4.6321,5.1619,4.6321,5.1612,135321,0
2009-03-13,5.1612,5.3637,4.8365,5.0656,458413,0
2009-03-16,5.101,5.2943,4.8806,4.9923,189914,0
2009-03-17,5.0412,5.3285,5.0031,5.3285,254373,0
2009-03-18,5.2956,5.7879,5.1946,5.6166,224771,0
2009-03-19,5.5919,5.7276,5.4805,5.6843,214582,0
2009-03-20,5.6843,5.6843,5.4372,5.4372,203741,0
2009-03-23,5.6298,5.9011,5.5157,5.9011,273965,0
2009-03-24,5.8262,5.8262,5.2915,5.322,219864,0
2009-03-25,5.4016,5.442,4.9463,5.3729,232797,0
2009-03-26,5.4393,5.4685,5.192,5.449,240305,0
2009-03-27,5.312,5.3955,5.1721,5.1747,77342,0
2009-03-30,5.0386,5.0386,4.655,4.7956,178186,0
2009-03-31,4.9655,5.2618,4.9199,5.0881,176208,0
2009-04-01,5.0189,5.397,4.8619,5.3167,106695,0
2009-04-02,5.427,5.5438,5.295,5.5215,465139,0
2009-04-03,5.2983,5.5579,5.2983,5.5006,120095,0
2009-04-06,5.2327,5.3246,4.8224,5.1686,46203,0
2009-04-07,5.067,5.3227,5.0129,5.0406,111438,0
2009-04-08,5.0406,5.4277,5.0406,5.2611,77047,0
2009-04-09,5.4256,5.6099,5.1619,5.5419,119613,0
2009-04-13,5.445,5.4981,5.1587,5.4981,97594,0
2009-04-14,5.3803,5.5553,5.1412,5.2381,219290,0
2009-04-15,5.1793,5.5019,5.1793,5.5019,157075,0
2009-04-16,5.5164,5.5615,5.3941,5.5336,270577,0
2009-04-17,5.5494,5.5587,5.4838,5.5438,73212,0
2009-04-20,5.4262,5.4262,4.8476,4.8625,220805,0
2009-04-21,4.8243,5.1412,4.808,5.0274,256305,0
2009-04-22,4.9185,5.1287,4.8675,5.0475,91277,0
2009-04-23,4.9212,5.0165,4.801,4.801,187034,0
2009-04-24,4.872,5.211,4.872,5.1287,166915,0
2009-04-27,5.0239,5.0244,4.7505,4.7624,249965,0
2009-04-28,4.7203,5.2551,4.7203,5.1954,353497,0
2009-04-29,5.1813,5.3948,5.1813,5.363,153002,0
2009-04-30,5.4009,5.4571,5.1399,5.1793,240944,0
2009-05-01,5.1793,5.1793,4.9983,5.0289,50883,0
2009-05-04,5.101,5.2618,4.9164,4.9629,301622,0
2009-05-05,4.9415,5.0068,4.5088,4.5999,235030,0
2009-05-06,4.6727,4.7727,4.5486,4.6093,139209,0
2009-05-07,4.8298,4.8771,4.5027,4.5651,204217,0
2009-05-08,4.626,4.9002,4.5637,4.9002,232928,0
2009-05-11,4.6997,4.8525,4.5732,4.6087,74370,0
2009-05-12,4.5917,4.7654,4.5295,4.6741,187034,0
2009-05-13,4.5643,4.6399,4.5643,4.6218,189400,0
2009-05-14,4.6314,4.9049,4.6293,4.808,366035,0
2009-05-15,4.8489,4.8489,4.6082,4.6328,196125,0
2009-05-18,4.7231,4.808,4.6708,4.808,129622,0
2009-05-19,4.7963,5.0306,4.6666,4.7032,297801,0
2009-05-20,4.7472,4.7472,4.6198,4.6524,152225,0
2009-05-21,4.5295,4.6274,4.5295,4.5665,103077,0
2009-05-22,4.6544,4.7984,4.5775,4.5964,141621,0
2009-05-26,4.5589,4.7824,4.5589,4.7824,158125,0
2009-05-27,4.7604,4.7934,4.6293,4.6293,150795,0
2009-05-28,4.6844,4.7086,4.6093,4.6281,92293,0
2009-05-29,4.6577,4.7688,4.6067,4.7688,193281,0
2009-06-01,4.843,4.9832,4.7749,4.8707,207286,0
2009-06-02,4.7884,4.9832,4.7884,4.8298,420730,0
2009-06-03,4.8061,4.8304,4.6645,4.7132,171679,0
2009-06-04,4.7525,4.8625,4.7465,4.8551,48495,0
2009-06-05,4.8551,4.8551,4.7438,4.7505,60052,0
2009-06-08,4.7416,4.8693,4.7364,4.8034,275688,0
2009-06-09,4.8067,4.9427,4.8067,4.9199,277227,0
2009-06-10,4.9878,4.9878,4.7956,4.9104,412879,0
2009-06-11,4.9496,5.1129,4.8318,5.0037,160778,0
2009-06-12,4.9442,5.0189,4.8101,5.0189,400541,0
2009-06-15,4.8982,4.979,4.8176,4.8686,68183,0
2009-06-16,4.8686,4.936,4.7444,4.8457,796401,0
2009-06-17,4.7357,4.9534,4.7357,4.9273,213451,0
2009-06-18,4.8291,5.0406,4.8107,4.8311,245629,0
2009-06-19,4.9069,5.0559,4.8359,4.8942,496255,0
2009-06-22,4.8088,4.8276,4.7289,4.7289,74694,0
2009-06-23,4.7647,4.7647,4.659,4.6727,123999,0
2009-06-24,4.6328,4.7086,4.626,4.642,218086,0
2009-06-25,4.6225,4.7956,4.6225,4.7877,148274,0
2009-06-26,4.7709,5.0123,4.7709,4.9963,301385,0
2009-06-29,4.9496,4.973,4.7378,4.7928,257155,0
2009-06-30,4.8107,4.9717,4.7942,4.819,186858,0
2009-07-01,4.8847,5.0271,4.8304,5.0165,365020,0
2009-07-02,4.9367,4.9837,4.7465,4.8365,352038,0
2009-07-06,4.8792,4.9587,4.8326,4.9574,53104,0
2009-07-07,4.9825,4.9825,4.8326,4.8326,50274,0
2009-07-08,4.8786,4.9055,4.7722,4.8162,450294,0
2009-07-09,4.8333,4.8333,4.7438,4.7824,146765,0
2009-07-10,4.7742,4.8067,4.6965,4.7818,39885,0
2009-07-13,4.8365,4.9212,4.8003,4.9043,50593,0
2009-07-14,4.915,4.915,4.8061,4.8061,18972,0
2009-07-15,4.6359,4.9886,4.6359,4.9616,184417,0
2009-07-16,4.9334,5.0447,4.9114,4.9991,141112,0
2009-07-17,4.9763,4.9886,4.8489,4.9009,144748,0
2009-07-20,4.9655,4.9655,4.759,4.9185,75827,0
2009-07-21,4.8067,4.8573,4.7661,4.792,137205,0
2009-07-22,4.7891,4.8969,4.759,4.7877,178294,0
2009-07-23,4.7604,4.9845,4.7604,4.9157,158314,0
2009-07-24,4.7991,4.9723,4.7991,4.9717,59278,0
2009-07-27,4.936,4.9456,4.87,4.9456,11997,0
2009-07-28,5.0123,5.0956,4.9334,5.0232,71814,0
2009-07-29,4.8955,5.0176,4.8955,4.9845,30606,0
2009-07-30,5.0454,5.2455,4.9133,5.1412,364221,0
2009-07-31,5.1933,5.5215,5.1933,5.4667,585601,0
2009-08-03,5.4176,5.4878,5.3414,5.3414,74575,0
2009-08-04,5.2153,5.4379,5.2153,5.4379,98002,0
2009-08-05,5.4122,5.4122,5.2477,5.3773,74657,0
2009-08-06,5.4463,5.4463,5.3292,5.3803,85762,0
2009-08-07,5.4619,5.4619,5.2477,5.3193,113401,0
2009-08-10,5.2763,5.3914,5.2645,5.3729,72065,0
2009-08-11,5.3576,5.3623,5.2983,5.2983,57226,0
2009-08-12,5.2778,5.3907,5.2625,5.3902,175909,0
2009-08-13,5.397,5.4016,5.299,5.3078,50919,0
2009-08-14,5.3261,5.4551,5.0956,5.2157,364911,0
2009-08-17,5.1355,5.252,5.1123,5.1279,95219,0
2009-08-18,5.1287,5.1287,5.0102,5.0799,191536,0
2009-08-19,5.0296,5.194,4.8107,4.979,387851,0
2009-08-20,4.9837,5.1115,4.7824,5.1115,52869,0
2009-08-21,5.1954,5.2063,5.0887,5.1551,122673,0
2009-08-24,5.1846,5.2803,5.1477,5.2455,124022,0
2009-08-25,5.2611,5.3186,5.2285,5.2831,320734,0
2009-08-26,5.164,5.3179,5.164,5.3167,67168,0
2009-08-27,5.2523,5.2618,5.1599,5.2618,36180,0
2009-08-28,5.2273,5.2702,5.1419,5.164,28959,0
2009-08-31,5.1072,5.1223,5.0319,5.0447,173306,0
2009-09-01,5.0619,5.1287,4.9287,4.9635,131343,0
2009-09-02,4.9661,5.1307,4.9661,5.034,37196,0
2009-09-03,5.0799,5.1412,5.0492,5.1412,71313,0
2009-09-04,5.1537,5.1537,5.042,5.065,56457,0
2009-09-08,5.1287,5.2273,5.1023,5.2056,64264,0
2009-09-09,5.1867,5.2278,5.1686,5.2153,78908,0
2009-09-10,5.194,5.1961,5.1531,5.1714,91420,0
2009-09-11,5.1313,5.1954,5.1313,5.1714,38296,0
2009-09-14,5.1412,5.1854,5.1287,5.1412,103388,0
2009-09-15,5.1647,5.2116,5.1238,5.1633,250156,0
2009-09-16,5.1287,5.2123,5.1287,5.1477,173567,0
2009-09-17,5.1287,5.1946,5.1287,5.1287,313328,0
2009-09-18,5.174,5.2029,5.0619,5.1654,163598,0
2009-09-21,5.0787,5.1659,5.0787,5.1244,142397,0
2009-09-22,5.1793,5.2543,5.1517,5.209,291538,0
2009-09-23,5.1419,5.2618,5.1419,5.1988,296429,0
2009-09-24,5.2233,5.305,5.2056,5.2462,231325,0
2009-09-25,5.2449,5.2652,5.1287,5.2652,71300,0
2009-09-28,5.2319,5.3126,5.2319,5.2631,118018,0
2009-09-29,5.2845,5.4195,4.9478,4.9478,886343,0
2009-09-30,5.0619,5.13,5.0306,5.1123,292056,0
2009-10-01,5.0806,5.1293,5.0274,5.0274,249622,0
2009-10-02,4.9327,5.0935,4.9327,4.9892,88185,0
2009-10-05,5.0619,5.1204,4.9616,5.0442,151679,0
2009-10-06,5.1287,5.1369,5.0732,5.125,51358,0
2009-10-07,5.0499,5.1264,5.0499,5.101,83813,0
2009-10-08,5.1433,5.1545,5.0656,5.086,34011,0
2009-10-09,5.0678,5.1467,5.0594,5.1196,28132,0
2009-10-12,5.1031,5.1369,5.0826,5.1369,18746,0
2009-10-13,5.1467,5.1678,5.0319,5.0574,177614,0
2009-10-14,5.104,5.1545,5.0461,5.1072,118099,0
2009-10-15,5.086,5.1382,5.086,5.125,35383,0
2009-10-16,5.0991,5.1626,5.036,5.0594,66166,0
2009-10-19,5.0704,5.1293,5.0627,5.1115,44436,0
2009-10-20,5.082,5.164,5.082,5.121,69855,0
2009-10-21,5.132,5.1861,5.1223,5.1395,149098,0
2009-10-22,5.1933,5.207,5.1707,5.207,31216,0
2009-10-23,5.2022,5.2022,5.082,5.1276,136812,0
2009-10-26,5.13,5.1913,5.13,5.1517,100572,0
2009-10-27,5.1545,5.1545,5.0787,5.0792,49436,0
2009-10-28,5.0766,5.0766,4.8994,4.8994,198853,0
2009-10-29,4.9422,4.9661,4.8291,4.9143,194738,0
2009-10-30,4.8647,4.9561,4.847,4.9463,100521,0
2009-11-02,4.9594,5.0115,4.7956,4.851,63992,0
2009-11-03,4.8625,4.8661,4.777,4.8054,53977,0
2009-11-04,4.7824,4.8661,4.7824,4.8538,117417,0
2009-11-05,4.8668,5.1954,4.8647,5.1954,158807,0
2009-11-06,5.149,5.1654,5.0232,5.1399,37378,0
2009-11-09,5.1654,5.1819,5.0739,5.1819,74441,0
2009-11-10,5.1334,5.1699,5.0353,5.0442,37304,0
2009-11-11,5.0766,5.1612,5.0766,5.1258,26802,0
2009-11-12,5.0996,5.2063,5.0996,5.1612,286683,0
2009-11-13,5.1287,5.1558,5.0922,5.1558,32480,0
2009-11-16,5.1806,5.2253,5.1154,5.2164,63360,0
2009-11-17,5.2077,5.2077,5.0719,5.1899,268716,0
2009-11-18,5.1774,5.1946,5.127,5.1619,35518,0
2009-11-19,5.1619,5.1619,5.067,5.0956,87251,0
2009-11-20,5.0732,5.1587,5.0197,5.0956,66884,0
2009-11-23,5.149,5.1946,5.1293,5.1946,99414,0
2009-11-24,5.164,5.209,5.1467,5.209,112271,0
2009-11-25,5.209,5.2359,5.1659,5.1659,109823,0
2009-11-27,5.0037,5.1861,5.0037,5.1204,119303,0
2009-11-30,5.1102,5.2134,5.1102,5.2134,101368,0
2009-12-01,5.2455,5.2455,5.1399,5.2008,100677,0
2009-12-02,5.1348,5.2233,5.0165,5.2015,124832,0
2009-12-03,5.2001,5.2015,5.0636,5.1482,115457,0
2009-12-04,5.2334,5.2434,5.1761,5.2278,176981,0
2009-12-07,5.2141,5.2683,5.1954,5.2683,136608,0
2009-12-08,5.247,5.2584,5.1894,5.2313,222170,0
2009-12-09,5.2367,5.2569,5.0916,5.2388,183215,0
2009-12-10,5.2434,5.3253,5.2353,5.281,231554,0
2009-12-11,5.2838,5.2943,5.1419,5.2886,178236,0
2009-12-14,5.312,5.312,5.2455,5.2845,182737,0
2009-12-15,5.293,5.293,5.2307,5.2307,221272,0
2009-12-16,5.2597,5.2695,5.1433,5.2695,116128,0
2009-12-17,5.2164,5.2484,5.1839,5.2253,80519,0
2009-12-18,5.252,5.2611,5.1334,5.1799,461518,0
2009-12-21,5.2233,5.2514,5.1961,5.249,49817,0
2009-12-22,5.2367,5.2523,5.207,5.2455,79910,0
2009-12-23,5.259,5.2935,5.1854,5.2319,135783,0
2009-12-24,5.2077,5.2668,5.2077,5.2668,31526,0
2009-12-28,5.2668,5.2668,5.2001,5.2605,47290,0
2009-12-29,5.2514,5.2625,5.224,5.2625,49030,0
2009-12-30,5.2605,5.3154,5.2381,5.2905,113873,0
2009-12-31,5.249,5.2625,5.249,5.249,75971,0
2010-01-04,5.2968,5.3927,5.2292,5.3488,128464,0
2010-01-05,5.3285,5.3541,5.2886,5.3172,90072,0
2010-01-06,5.312,5.3873,5.312,5.383,116068,0
2010-01-07,5.3687,5.4282,5.3687,5.4122,188121,0
2010-01-08,5.4115,5.4934,5.4115,5.4934,64338,0
2010-01-11,5.4988,5.5083,5.4578,5.5063,81166,0
2010-01-12,5.4679,5.4775,5.3983,5.4619,41546,0
2010-01-13,5.464,5.5116,5.4585,5.4952,129744,0
2010-01-14,5.379,5.4952,5.379,5.4952,88461,0
2010-01-15,5.511,5.511,5.4108,5.4619,103783,0
2010-01-19,5.4768,5.5482,5.4768,5.5482,111746,0
2010-01-20,5.5215,5.5509,5.4826,5.4892,23690,0
2010-01-21,5.4619,5.4981,5.4115,5.4544,141291,0
2010-01-22,5.4619,5.5283,5.4357,5.4619,73927,0
2010-01-25,5.4619,5.492,5.4619,5.4699,52549,0
2010-01-26,5.4619,5.4782,5.4498,5.4558,65364,0
2010-01-27,5.4156,5.4946,5.4156,5.4647,112714,0
2010-01-28,5.4805,5.5103,5.3963,5.4619,133634,0
2010-01-29,5.4564,5.4853,5.367,5.425,131486,0
2010-02-01,5.4619,5.4818,5.4222,5.4782,62082,0
2010-02-02,5.4885,5.5391,5.4699,5.4747,41004,0
2010-02-03,5.4793,5.4973,5.4517,5.4517,73703,0
2010-02-04,5.4338,5.4511,5.3664,5.3817,199988,0
2010-02-05,5.3955,5.4282,5.3759,5.4215,58452,0
2010-02-08,5.4443,5.4867,5.3375,5.4517,189938,0
2010-02-09,5.3516,5.5283,5.3516,5.5235,117133,0
2010-02-10,5.5235,5.5235,5.4913,5.5164,73285,0
2010-02-11,5.5164,5.5449,5.4789,5.5449,85809,0
2010-02-12,5.5235,5.5283,5.4632,5.5277,93909,0
2010-02-16,5.5283,5.6528,5.5283,5.6159,115233,0
2010-02-17,5.6172,5.6589,5.5662,5.6502,135466,0
2010-02-18,5.6282,5.6447,5.5805,5.6325,74011,0
2010-02-19,5.6373,5.7578,5.6206,5.7578,207812,0
2010-02-22,5.7746,5.7961,5.6616,5.7946,136045,0
2010-02-23,5.781,5.7913,5.6601,5.6701,45890,0
2010-02-24,5.7053,5.7946,5.7053,5.7774,189651,0
2010-02-25,5.7243,5.7946,5.7154,5.784,57226,0
2010-02-26,5.7795,5.8404,5.6658,5.8122,155413,0
2010-03-01,5.8437,5.8452,5.7946,5.8452,27379,0
2010-03-02,5.8241,5.9254,5.8241,5.9247,30390,0
2010-03-03,5.9333,6.163,5.9239,6.03,169742,0
2010-03-04,6.0389,6.1611,6.0389,6.1403,25277,0
2010-03-05,6.1451,6.3265,6.1397,6.2979,196577,0
2010-03-08,6.2877,6.3445,6.1289,6.3278,37174,0
2010-03-09,6.335,6.3411,6.2809,6.3185,28612,0
2010-03-10,6.3278,6.3278,6.2027,6.2809,23258,0
2010-03-11,6.2609,6.3278,6.2609,6.3278,24910,0
2010-03-12,5.9886,6.3966,5.9886,6.309,52855,0
2010-03-15,6.322,6.322,6.1958,6.3038,13208,0
2010-03-16,6.2944,6.3517,6.2871,6.3517,11167,0
2010-03-17,6.3323,6.3808,6.2937,6.374,22171,0
2010-03-18,6.3278,6.3378,6.3278,6.3378,3011,0
2010-03-19,6.374,6.374,6.0463,6.311,135866,0
2010-03-22,6.2801,6.38,6.2801,6.38,41297,0
2010-03-23,6.38,6.38,6.3571,6.3571,12106,0
2010-03-24,6.3511,6.3871,6.1833,6.3031,140284,0
2010-03-25,6.3578,6.3716,6.3069,6.3357,47443,0
2010-03-26,6.3272,6.3592,6.1965,6.2937,27049,0
2010-03-29,6.3278,6.3543,6.2822,6.3087,9920,0
2010-03-30,6.3096,6.3445,6.2284,6.2453,50014,0
2010-03-31,6.2325,6.2405,6.053,6.053,69973,0
2010-04-01,6.2276,6.2284,5.965,6.0599,39967,0
2010-04-05,6.0279,6.0279,5.9946,6.0172,55500,0
2010-04-06,6.0039,6.2325,5.9874,6.2325,114841,0
2010-04-07,6.2602,6.2602,6.195,6.257,67767,0
2010-04-08,6.1705,6.2342,6.1705,6.219,11702,0
2010-04-09,6.257,6.257,6.1356,6.2507,14128,0
2010-04-12,6.2231,6.2231,6.1066,6.1698,54836,0
2010-04-13,5.9333,6.1894,5.9333,6.1465,17601,0
2010-04-14,6.1539,6.1539,6.0685,6.1513,24981,0
2010-04-15,6.163,6.1915,6.163,6.1915,9279,0
2010-04-16,6.1915,6.1915,6.1329,6.1329,65127,0
2010-04-19,6.1329,6.178,6.1329,6.1479,59978,0
2010-04-20,6.2502,6.2502,6.1726,6.2276,46856,0
2010-04-21,6.221,6.2438,6.2105,6.2332,32743,0
2010-04-22,6.1929,6.2342,6.1875,6.2276,46334,0
2010-04-23,6.2502,6.2502,6.2251,6.2502,66142,0
2010-04-26,6.2438,6.2609,6.2438,6.2609,71386,0
2010-04-27,6.2412,6.2543,6.1038,6.1315,70835,0
2010-04-28,6.1465,6.2149,6.1465,6.2112,24430,0
2010-04-29,6.2382,6.324,6.2382,6.324,209046,0
2010-04-30,6.163,6.3278,6.163,6.2644,107659,0
2010-05-03,6.2951,6.311,6.2382,6.2944,45247,0
2010-05-04,6.231,6.2937,6.1765,6.195,38462,0
2010-05-05,6.1894,6.2468,6.0632,6.1297,42333,0
2010-05-06,6.1249,6.1282,5.4619,5.6891,230909,0
2010-05-07,5.6925,5.9294,5.6925,5.7995,127318,0
2010-05-10,5.963,6.0947,5.8137,6.0947,106125,0
2010-05-11,6.0206,6.1611,5.8613,6.1576,24612,0
2010-05-12,6.1552,6.3278,6.1552,6.2521,107648,0
2010-05-13,6.2535,6.3278,6.2244,6.3272,40387,0
2010-05-14,6.2369,6.2911,6.2175,6.2904,46180,0
2010-05-17,6.1854,6.311,6.1833,6.2979,28515,0
2010-05-18,6.3278,6.4894,6.2735,6.4349,35728,0
2010-05-19,6.4492,6.4492,6.2735,6.324,61760,0
2010-05-20,6.2325,6.2325,5.7468,5.7543,46106,0
2010-05-21,5.687,6.1758,5.687,6.0665,148883,0
2010-05-24,6.0914,6.1519,5.8892,5.8996,50690,0
2010-05-25,5.8043,5.8956,5.7417,5.8296,61928,0
2010-05-26,5.8879,5.9616,5.7176,5.7866,238514,0
2010-05-27,5.8634,6.195,5.8036,6.1636,71290,0
2010-05-28,6.1636,6.1636,6.0227,6.1382,30235,0
2010-06-01,6.1208,6.1208,5.798,5.8228,66479,0
2010-06-02,5.8825,6.1937,5.8825,6.1611,33756,0
2010-06-03,6.195,6.2013,6.1611,6.1875,37522,0
2010-06-04,6.1091,6.1438,5.8789,5.9071,75445,0
2010-06-07,5.9439,6.0032,5.6918,5.7289,99937,0
2010-06-08,5.7229,5.8713,5.7176,5.7296,86340,0
2010-06-09,5.7714,5.9288,5.7283,5.7866,35941,0
2010-06-10,5.8512,5.9166,5.7283,5.7852,106622,0
2010-06-11,5.7653,5.8228,5.6481,5.7879,41986,0
2010-06-14,5.846,5.8613,5.704,5.8404,42333,0
2010-06-15,5.8505,5.9132,5.8089,5.9132,35431,0
2010-06-16,5.8695,5.8996,5.8228,5.8663,494892,0
2010-06-17,5.8956,5.9304,5.8556,5.9004,19691,0
2010-06-18,5.9434,6.0279,5.9355,6.0239,161591,0
2010-06-21,6.0808,6.0846,5.8699,5.9004,63992,0
2010-06-22,5.8789,5.8943,5.7026,5.7447,181772,0
2010-06-23,5.7551,5.7551,5.6407,5.6473,87002,0
2010-06-24,5.5384,5.6945,5.5384,5.6126,91723,0
2010-06-25,5.7013,6.195,5.6542,6.1765,459428,0
2010-06-28,6.0411,6.0971,5.9282,6.0368,101323,0
2010-06-29,6.0206,6.0612,5.8276,5.8391,141112,0
2010-06-30,5.8533,5.9545,5.8118,5.856,84770,0
2010-07-01,5.8719,5.9549,5.8613,5.8906,144324,0
2010-07-02,5.8782,5.9294,5.8546,5.9294,66955,0
2010-07-06,5.9549,5.9549,5.6637,5.8648,65725,0
2010-07-07,5.9446,5.9747,5.9153,5.9502,98634,0
2010-07-08,5.9747,5.9779,5.9213,5.9622,49602,0
2010-07-09,5.9826,6.0165,5.9384,5.9702,76833,0
2010-07-12,5.8782,5.9044,5.8705,5.8705,31954,0
2010-07-13,5.8733,6.2258,5.8733,6.1458,81640,0
2010-07-14,6.0411,6.0411,5.965,5.9915,49942,0
2010-07-15,5.8871,5.9146,5.8621,5.8761,32182,0
2010-07-16,5.8209,5.8613,5.7818,5.7818,81097,0
2010-07-19,5.7825,5.8746,5.7818,5.8746,35345,0
2010-07-20,5.8083,5.9071,5.7727,5.9071,24577,0
2010-07-21,5.9282,5.9282,5.7524,5.7524,53423,0
2010-07-22,5.7781,5.934,5.7781,5.934,55287,0
2010-07-23,5.9268,6.231,5.8683,6.1958,55849,0
2010-07-26,6.195,6.1965,5.965,6.1242,145539,0
2010-07-27,6.064,6.1444,6.0294,6.0878,35070,0
2010-07-28,5.9057,6.0239,5.8775,5.9952,40610,0
2010-07-29,6.0433,6.1915,5.9051,5.9563,51121,0
2010-07-30,5.9086,5.9779,5.8613,5.9159,147332,0
2010-08-02,5.885,6.2426,5.885,6.195,69855,0
2010-08-03,6.0469,6.1862,5.9886,6.0979,43431,0
2010-08-04,6.1591,6.2276,6.1552,6.2276,81833,0
2010-08-05,6.0509,6.1953,6.0509,6.1282,65680,0
2010-08-06,6.0794,6.2291,6.0794,6.095,117452,0
2010-08-09,6.095,6.1883,6.095,6.1712,38199,0
2010-08-10,5.9939,6.0818,5.9179,5.9179,39278,0
2010-08-11,5.8613,5.8775,5.7789,5.7987,202095,0
2010-08-12,5.7269,5.8825,5.7269,5.8156,63061,0
2010-08-13,5.7746,5.8209,5.7184,5.7946,138746,0
2010-08-16,5.8235,6.1752,5.8235,6.1079,52731,0
2010-08-17,6.1526,6.1678,6.103,6.1177,42833,0
2010-08-18,6.0985,6.195,6.0671,6.0939,30818,0
2010-08-19,5.9741,6.0646,5.7818,5.7913,90402,0
2010-08-20,5.7429,5.885,5.6925,5.8194,162147,0
2010-08-23,5.8472,5.8485,5.7386,5.7714,60816,0
2010-08-24,5.7126,5.8424,5.7126,5.7447,57962,0
2010-08-25,5.7283,5.8983,5.7283,5.831,31013,0
2010-08-26,5.8825,5.8844,5.8235,5.8235,7321,0
2010-08-27,5.9514,6.0446,5.8248,6.0117,67637,0
2010-08-30,6.0111,6.0111,5.8733,5.8733,48077,0
2010-08-31,5.8617,5.8623,5.8105,5.8105,35154,0
2010-09-01,6.0671,6.0985,6.0606,6.0985,43025,0
2010-09-02,6.0557,6.1126,5.9663,6.1098,91868,0
2010-09-03,6.1584,6.1584,6.0213,6.1133,49865,0
2010-09-07,6.0812,6.0812,5.9535,5.9535,52587,0
2010-09-08,6.0592,6.1079,6.022,6.0646,12966,0
2010-09-09,6.0712,6.0712,5.9044,5.9779,58607,0
2010-09-10,5.9371,5.9609,5.8912,5.9347,44568,0
2010-09-13,5.9405,5.9908,5.8669,5.9908,50690,0
2010-09-14,5.9915,5.9915,5.922,5.9294,30342,0
2010-09-15,5.9239,5.9694,5.8768,5.9495,18793,0
2010-09-16,5.922,5.922,5.8831,5.8831,5507,0
2010-09-17,5.9684,5.9684,5.8864,5.8962,98693,0
2010-09-20,5.9908,6.0347,5.942,6.0347,69796,0
2010-09-21,6.0239,6.0239,5.9893,5.9893,37185,0
2010-09-22,5.998,6.0322,5.998,6.0084,37794,0
2010-09-23,5.9529,5.9563,5.8943,5.8943,21410,0
2010-09-24,5.9747,5.9946,5.9213,5.9946,56339,0
2010-09-27,5.998,5.998,5.895,5.895,22511,0
2010-09-28,5.9371,6.0279,5.8936,6.0279,80889,0
2010-09-29,5.9928,6.1249,5.8818,6.1201,151405,0
2010-09-30,6.1098,6.1611,5.9684,6.0476,226648,0
2010-10-01,6.1177,6.1268,6.07,6.1079,79739,0
2010-10-04,6.0632,6.0899,6.0069,6.0258,49865,0
2010-10-05,6.0947,6.1438,6.0947,6.1438,38152,0
2010-10-06,6.1944,6.195,6.1268,6.1343,62882,0
2010-10-07,6.1343,6.1712,6.1177,6.1552,49389,0
2010-10-08,6.0812,6.1672,5.9946,6.165,64593,0
2010-10-11,6.1576,6.18,6.1552,6.1665,20693,0
2010-10-12,6.1944,6.1944,6.1532,6.1636,20434,0
2010-10-13,6.18,6.2438,6.1698,6.2325,105894,0
2010-10-14,6.2244,6.3046,6.2244,6.2507,74955,0
2010-10-15,6.3178,6.3212,6.2575,6.3013,122469,0
2010-10-18,6.2944,6.5108,6.2944,6.4478,62764,0
2010-10-19,6.3871,6.46,6.3543,6.3821,81570,0
2010-10-20,6.4262,6.4959,6.4048,6.4405,25252,0
2010-10-21,6.437,6.4702,6.3517,6.4096,38186,0
2010-10-22,6.4466,6.4875,6.3767,6.4875,50262,0
2010-10-25,6.4941,6.5143,6.4627,6.4986,73092,0
2010-10-26,6.4811,6.5033,6.4515,6.4921,55911,0
2010-10-27,6.4844,6.5175,6.4383,6.4411,45434,0
2010-10-28,6.4472,6.4667,6.439,6.439,15419,0
2010-10-29,6.4072,6.4894,6.4044,6.4364,73727,0
2010-11-01,6.4908,6.5195,6.4485,6.4836,49917,0
2010-11-02,6.5202,6.718,6.5202,6.6273,213319,0
2010-11-03,6.6287,6.7265,6.6273,6.7265,31216,0
2010-11-04,6.8211,7.0271,6.8211,7.0251,58607,0
2010-11-05,7.101,7.101,6.9261,6.9269,39278,0
2010-11-08,6.8315,6.8315,6.8315,6.8315,6973,0
2010-11-09,6.8413,6.8413,6.7298,6.7298,28062,0
2010-11-10,6.8109,6.9269,6.718,6.8287,143271,0
2010-11-11,6.7978,6.8605,6.7478,6.8192,82930,0
2010-11-12,6.7405,6.7586,6.6871,6.6871,62202,0
2010-11-15,6.7265,6.7603,6.7091,6.7099,47587,0
2010-11-16,6.7504,6.7504,6.6178,6.6178,41676,0
2010-11-17,6.5649,6.6442,6.5649,6.6415,11857,0
2010-11-18,6.6689,6.7383,6.6689,6.7105,85140,0
2010-11-19,6.7206,6.7206,6.5561,6.6656,74766,0
2010-11-22,6.5879,6.6676,6.5879,6.654,81024,0
2010-11-23,6.5678,6.594,6.324,6.3892,66237,0
2010-11-24,6.424,6.6547,6.3899,6.6547,107531,0
2010-11-29,6.439,6.5707,6.439,6.5707,28515,0
2010-11-30,6.5304,6.6785,6.5304,6.6785,102005,0
2010-12-01,6.7139,6.7139,6.5157,6.6479,145505,0
2010-12-02,6.6736,6.6736,6.6022,6.6415,74802,0
2010-12-03,6.4836,6.88,6.4836,6.6871,301085,0
2010-12-06,6.6661,6.6933,6.6083,6.6607,77031,0
2010-12-07,6.7417,6.7417,6.6526,6.6607,79444,0
2010-12-08,6.6621,6.8039,6.6581,6.7258,224402,0
2010-12-09,6.7438,6.8349,6.7438,6.8349,37936,0
2010-12-10,6.8267,6.8267,6.7326,6.8151,45653,0
2010-12-13,6.8139,6.9191,6.7398,6.8085,46820,0
2010-12-14,6.9261,7.0688,6.9261,7.0266,32886,0
2010-12-15,7.0159,7.0978,6.8855,7.0433,224390,0
2010-12-16,7.0245,7.238,6.8815,7.2103,81990,0
2010-12-17,7.2354,7.4846,7.1937,7.394,290269,0
2010-12-20,7.4534,7.454,7.0355,7.1088,513615,0
2010-12-21,7.1598,7.1598,7.0865,7.127,75239,0
2010-12-22,7.127,7.2001,7.0775,7.0775,81990,0
2010-12-23,7.1388,7.1388,6.9509,7.0816,200390,0
2010-12-27,7.127,7.2919,7.1167,7.1592,127021,0
2010-12-28,7.1318,7.1689,7.0084,7.1374,197341,0
2010-12-29,7.1108,7.1108,7.0504,7.06,337281,0
2010-12-30,7.1167,7.1167,6.9344,6.9344,430073,0
2010-12-31,6.9547,6.9724,6.8804,6.9137,81037,0
2011-01-03,6.9726,6.9815,6.8862,6.9815,75646,0
2011-01-04,6.9801,7.0507,6.7985,6.8681,121464,0
2011-01-05,6.8847,6.9404,6.7238,6.9103,185256,0
2011-01-06,6.9103,6.9219,6.8252,6.8917,56921,0
2011-01-07,6.8473,6.8473,6.7504,6.7603,28623,0
2011-01-10,6.761,6.7793,6.7258,6.7273,29102,0
2011-01-11,6.7273,6.7377,6.6287,6.6287,85381,0
2011-01-12,6.6607,6.7091,6.6347,6.7091,135258,0
2011-01-13,6.707,6.707,6.594,6.6022,83306,0
2011-01-14,6.6015,6.8666,6.594,6.6607,271652,0
2011-01-18,6.6607,6.7273,6.6607,6.6751,19833,0
2011-01-19,6.6743,6.6743,6.5175,6.5175,95794,0
2011-01-20,6.439,6.6258,6.3205,6.3829,82159,0
2011-01-21,6.4522,6.6076,6.4522,6.5325,124844,0
2011-01-24,6.5629,6.594,6.5013,6.5122,13661,0
2011-01-25,6.5129,6.594,6.2623,6.3317,147698,0
2011-01-26,6.3578,6.6472,6.353,6.5481,197044,0
2011-01-27,6.5143,6.59,6.4956,6.5175,20468,0
2011-01-28,6.5277,6.6326,6.5094,6.5094,61197,0
2011-01-31,6.5904,6.5904,6.4702,6.4975,54535,0
2011-02-01,6.5535,6.6933,6.5277,6.5981,68782,0
2011-02-02,6.3775,6.6939,6.3775,6.643,16573,0
2011-02-03,6.6111,6.6676,6.6111,6.6607,25350,0
2011-02-04,6.4607,6.6437,6.4607,6.6409,53847,0
2011-02-07,6.6319,6.6615,6.6205,6.6615,16932,0
2011-02-08,6.6258,6.6676,6.5738,6.6676,50274,0
2011-02-09,6.6245,6.6468,6.6245,6.6326,38715,0
2011-02-10,6.6468,6.6607,6.6326,6.6607,36957,0
2011-02-11,6.6144,6.6607,6.6144,6.6607,52843,0
2011-02-14,6.6437,6.6607,6.6401,6.6401,23909,0
2011-02-15,6.634,6.6607,6.634,6.6581,65079,0
2011-02-16,6.6347,6.6682,6.6347,6.6682,49042,0
2011-02-17,6.6831,6.6831,6.6409,6.6635,32566,0
2011-02-18,6.6635,6.6635,6.6472,6.6607,64983,0
2011-02-22,6.6607,6.6635,6.5826,6.6093,115664,0
2011-02-23,6.6354,6.6354,6.4851,6.5081,42727,0
2011-02-24,6.542,6.5587,6.4776,6.5587,49900,0
2011-02-25,6.5481,6.5753,6.4915,6.5753,28156,0
2011-02-28,6.5351,6.6566,6.5291,6.6566,48077,0
2011-03-01,6.6566,6.6566,6.5243,6.5392,22306,0
2011-03-02,6.5392,6.5392,6.4343,6.4548,32851,0
2011-03-03,6.504,6.5678,6.504,6.5678,47753,0
2011-03-04,6.5879,6.6939,6.5608,6.5707,37674,0
2011-03-07,6.5413,6.5453,6.4537,6.4915,87506,0
2011-03-08,6.5195,6.5344,6.4971,6.5046,28241,0
2011-03-09,6.5355,6.5355,6.4964,6.5182,15335,0
2011-03-10,6.4858,6.4858,6.3151,6.3151,51995,0
2011-03-11,6.3278,6.3418,6.3038,6.3199,74117,0
2011-03-14,6.2877,6.2944,6.2078,6.2078,46203,0
2011-03-15,6.165,6.165,6.0612,6.0612,44518,0
2011-03-16,6.009,6.009,5.9159,5.9371,50118,0
2011-03-17,6.0206,6.0787,6.0206,6.0787,108045,0
2011-03-18,6.0947,6.1411,5.9677,6.1289,284871,0
2011-03-21,6.1841,6.2481,6.1807,6.2317,81591,0
2011-03-22,6.2053,6.2053,6.0733,6.0733,119266,0
2011-03-23,6.0111,6.0612,5.9991,6.0058,302843,0
2011-03-24,6.0111,6.0272,5.9952,6.0111,103747,0
2011-03-25,6.009,6.0395,6.0053,6.0117,103698,0
2011-03-28,6.0111,6.0612,5.9549,5.9811,467609,0
2011-03-29,5.9985,6.0279,5.9939,5.9946,66153,0
2011-03-30,5.9946,6.1208,5.9931,6.0111,769801,0
2011-03-31,6.0111,6.0964,5.9377,6.0964,300336,0
2011-04-01,6.1112,6.2007,6.1045,6.1965,44221,0
2011-04-04,6.195,6.2623,6.1705,6.2623,71181,0
2011-04-05,6.3042,6.5449,6.3042,6.4804,243491,0
2011-04-06,6.4992,6.4992,6.4642,6.4769,27743,0
2011-04-07,6.531,6.531,6.3027,6.3653,228653,0
2011-04-08,6.4088,6.462,6.3946,6.3946,30965,0
2011-04-11,6.4289,6.4289,6.3632,6.3632,73475,0
2011-04-12,6.4133,6.416,6.3787,6.3787,68351,0
2011-04-13,6.4184,6.4321,6.3808,6.4199,111231,0
2011-04-14,6.3946,6.4586,6.3448,6.3761,86120,0
2011-04-15,6.4522,6.4811,6.3775,6.4082,73406,0
2011-04-18,6.3632,6.4082,6.3578,6.3683,22927,0
2011-04-19,6.2822,6.3475,6.2801,6.3159,14154,0
2011-04-20,6.3853,6.3853,6.2816,6.3272,35275,0
2011-04-21,6.2507,6.3265,6.221,6.2749,54860,0
2011-04-25,6.2749,6.4478,6.2728,6.3683,71585,0
2011-04-26,6.3278,6.3992,6.3245,6.3314,44743,0
2011-04-27,6.3511,6.3794,6.3077,6.3612,60675,0
2011-04-28,6.4055,6.4055,6.3317,6.3815,29196,0
2011-04-29,6.3581,6.4102,6.335,6.4102,51393,0
2011-05-02,6.4908,6.4908,6.2755,6.3278,107075,0
2011-05-03,6.3278,6.3639,6.3278,6.3278,71374,0
2011-05-04,6.352,6.4037,6.3103,6.3103,107947,0
2011-05-05,6.3138,6.3568,6.2951,6.3398,29987,0
2011-05-06,6.3875,6.4262,6.2477,6.2789,81833,0
2011-05-09,6.2437,6.424,6.2276,6.3595,329936,0
2011-05-10,6.3658,6.4214,6.3378,6.4214,47073,0
2011-05-11,6.3882,6.4113,6.231,6.231,162916,0
2011-05-12,6.2298,6.3205,6.0117,6.3205,239754,0
2011-05-13,6.3411,6.3411,6.277,6.277,34713,0
2011-05-16,6.2741,6.2776,6.1747,6.1747,162147,0
2011-05-17,6.1922,6.2145,6.1605,6.1956,27287,0
2011-05-18,6.2194,6.324,6.1937,6.324,275975,0
2011-05-19,6.3478,6.4011,6.2592,6.3614,200887,0
2011-05-20,6.2619,6.3942,6.2619,6.3365,92163,0
2011-05-23,6.2359,6.2975,6.2284,6.2284,54699,0
2011-05-24,6.2585,6.2708,6.1555,6.1705,192662,0
2011-05-25,6.163,6.3227,6.1034,6.1672,462989,0
2011-05-26,6.1143,6.1854,6.087,6.1792,49978,0
2011-05-27,6.1883,6.2199,6.178,6.2037,142796,0
2011-05-31,6.2044,6.2697,6.2044,6.2438,147821,0
2011-06-01,6.2408,6.2492,6.2186,6.2386,138207,0
2011-06-02,6.2492,6.3145,6.2233,6.3145,51479,0
2011-06-03,6.268,6.412,6.268,6.2911,87374,0
2011-06-06,6.3709,6.4133,6.2911,6.2911,73263,0
2011-06-07,6.3159,6.3398,6.2856,6.293,38222,0
2011-06-08,6.335,6.3357,6.2975,6.2996,43846,0
2011-06-09,6.3022,6.3252,6.2626,6.3027,30733,0
2011-06-10,6.2917,6.2996,6.2423,6.2423,99439,0
2011-06-13,6.3272,6.3272,6.2206,6.2402,200685,0
2011-06-14,6.2492,6.3145,6.2492,6.3145,50426,0
2011-06-15,6.277,6.3378,6.2545,6.2598,86551,0
2011-06-16,6.2809,6.324,6.2592,6.2809,53807,0
2011-06-17,6.3343,6.4133,6.2796,6.3365,292966,0
2011-06-20,6.3445,6.3836,6.2694,6.3668,178507,0
2011-06-21,6.4018,6.4255,6.3405,6.4255,118746,0
2011-06-22,6.35,6.3909,6.2598,6.2911,61522,0
2011-06-23,6.2553,6.3646,6.2464,6.2877,187814,0
2011-06-24,6.2877,6.2877,6.0814,6.1535,587259,0
2011-06-27,6.1228,6.2206,6.013,6.1535,501642,0
2011-06-28,6.1875,6.216,6.0882,6.1315,97535,0
2011-06-29,6.2003,6.2449,6.1076,6.1451,442088,0
2011-06-30,6.1929,6.2049,6.1153,6.1719,203861,0
2011-07-01,6.2694,6.3227,6.2186,6.2972,57951,0
2011-07-05,6.2877,6.4723,6.2796,6.4634,145312,0
2011-07-06,6.3935,6.5498,6.3546,6.5491,224473,0
2011-07-07,6.4579,6.801,6.4499,6.6889,401619,0
2011-07-08,6.6449,6.6923,6.4208,6.6676,98992,0
2011-07-11,6.646,6.7475,6.5861,6.6757,258192,0
2011-07-12,6.6158,6.6804,6.6158,6.653,29732,0
2011-07-13,6.653,6.6736,6.5216,6.6736,105253,0
2011-07-14,6.6736,6.6736,6.5366,6.5366,44861,0
2011-07-15,6.6524,6.6524,6.5057,6.5057,61809,0
2011-07-18,6.5104,6.5999,6.4829,6.4829,156885,0
2011-07-19,6.5195,6.6211,6.4546,6.5849,70431,0
2011-07-20,6.5849,6.7881,6.5351,6.5471,448968,0
2011-07-21,6.6865,6.6865,6.4823,6.6689,164505,0
2011-07-22,6.6817,6.6817,6.5031,6.5449,18627,0
2011-07-25,6.515,6.515,6.3815,6.4356,65452,0
2011-07-26,6.4654,6.4654,6.3212,6.3426,56291,0
2011-07-27,6.3426,6.3426,6.2686,6.2904,163441,0
2011-07-28,6.3199,6.333,6.2809,6.333,32077,0
2011-07-29,6.2582,6.4035,6.2582,6.2812,74347,0
2011-08-01,6.3909,6.3909,6.2423,6.2917,67936,0
2011-08-02,6.277,6.3546,6.277,6.2937,124918,0
2011-08-03,6.3056,6.3541,6.3027,6.3205,28993,0
2011-08-04,6.2884,6.5216,6.2145,6.3836,232423,0
2011-08-05,6.3942,6.3977,6.1792,6.2566,102315,0
2011-08-08,6.1563,6.1563,5.5524,5.5524,165688,0
2011-08-09,6.0368,6.595,5.6346,6.2303,135063,0
2011-08-10,6.1535,6.2701,5.7456,5.7547,79432,0
2011-08-11,5.7456,6.002,5.6863,5.7289,414063,0
2011-08-12,5.8546,5.8546,5.5303,5.5303,42369,0
2011-08-15,5.5556,5.7845,5.5059,5.7582,344300,0
2011-08-16,5.6849,5.7723,5.6721,5.7094,103474,0
2011-08-17,5.8086,5.8086,5.7194,5.7283,21375,0
2011-08-18,5.6782,5.6855,5.4682,5.4682,262625,0
2011-08-19,5.4286,5.5993,5.4286,5.5154,85347,0
2011-08-22,5.3561,5.6264,5.3561,5.4981,44792,0
2011-08-23,5.3667,5.6305,5.3667,5.6243,192624,0
2011-08-24,5.6292,5.7386,5.5659,5.6756,58058,0
2011-08-25,5.7047,5.7047,5.51,5.51,120072,0
2011-08-26,5.5106,5.6484,5.4959,5.6484,59778,0
2011-08-29,5.677,5.9363,5.677,5.9333,127473,0
2011-08-30,5.8871,6.0144,5.8202,5.9532,90769,0
2011-08-31,5.963,5.9911,5.7906,5.9609,139315,0
2011-09-01,5.9443,5.962,5.522,5.5973,345068,0
2011-09-02,5.4731,5.6042,5.3884,5.4176,93177,0
2011-09-06,5.3082,5.5442,5.2449,5.4682,115091,0
2011-09-07,5.4867,5.7513,5.4867,5.6999,113514,0
2011-09-08,5.6897,5.7749,5.3641,5.3641,168946,0
2011-09-09,5.3516,5.6749,5.3346,5.381,145241,0
2011-09-12,5.3257,5.6136,5.3257,5.448,82383,0
2011-09-13,5.4873,5.5154,5.4273,5.5086,64581,0
2011-09-14,5.5753,5.6392,5.5079,5.6169,48100,0
2011-09-15,5.664,5.7351,5.5126,5.6264,175155,0
2011-09-16,5.6836,5.8173,5.5886,5.5886,113958,0
2011-09-19,5.5235,5.5235,5.359,5.388,40003,0
2011-09-20,5.4314,5.4793,5.351,5.351,56422,0
2011-09-21,5.3576,5.3576,5.0754,5.1501,69819,0
2011-09-22,5.0735,5.1463,5.0708,5.0969,173518,0
2011-09-23,5.0991,5.1793,5.0969,5.152,54274,0
2011-09-26,5.1541,5.2774,5.0754,5.2774,32453,0
2011-09-27,5.2863,5.4166,5.2863,5.3976,92220,0
2011-09-28,5.5316,5.5316,5.2035,5.2063,73881,0
2011-09-29,5.3317,5.3317,5.0619,5.1846,82218,0
2011-09-30,5.1108,5.1108,4.802,4.9498,130707,0
2011-10-03,4.8497,4.9055,4.7505,4.8159,147867,0
2011-10-04,4.7129,5.4226,4.7129,5.3075,154926,0
2011-10-05,5.2652,5.4703,4.6873,5.4703,54274,0
2011-10-06,5.5137,5.6427,5.4128,5.6169,123375,0
2011-10-07,5.6074,5.6074,5.2926,5.4016,113898,0
2011-10-10,5.4622,5.5019,5.0221,5.2706,213604,0
2011-10-11,5.2253,5.5154,5.2253,5.4241,50740,0
2011-10-12,5.4853,5.492,5.3976,5.492,74969,0
2011-10-13,5.4439,5.518,5.4179,5.4793,24467,0
2011-10-14,5.5494,5.6163,5.5201,5.6163,35118,0
2011-10-17,5.5817,5.5817,5.3847,5.3847,98132,0
2011-10-18,5.4778,5.6518,5.3873,5.6421,61413,0
2011-10-19,5.6538,5.6538,5.4643,5.4878,34984,0
2011-10-20,5.4548,5.4636,5.4548,5.4636,14176,0
2011-10-21,5.5513,5.5513,5.4703,5.5083,64617,0
2011-10-24,5.5167,5.6477,5.5019,5.6028,80295,0
2011-10-25,5.5701,5.6367,5.3216,5.3305,62752,0
2011-10-26,5.3976,5.5147,5.2842,5.5147,84625,0
2011-10-27,5.6782,6.1605,5.5878,6.0689,247007,0
2011-10-28,6.009,6.0867,5.9217,5.9609,100499,0
2011-10-31,5.8613,5.9529,5.8463,5.8864,51803,0
2011-11-01,5.8198,5.8198,5.4967,5.5239,66766,0
2011-11-02,5.5784,5.632,5.4595,5.5113,63554,0
2011-11-03,5.5844,5.6792,5.5239,5.6583,60816,0
2011-11-04,5.5204,5.632,5.5204,5.632,12250,0
2011-11-07,5.6298,5.64,5.5959,5.6115,26010,0
2011-11-08,5.6214,5.6969,5.6203,5.6969,31609,0
2011-11-09,5.6189,5.6637,5.5608,5.6223,146292,0
2011-11-10,5.7037,5.7202,5.6459,5.7194,30447,0
2011-11-11,5.7236,5.8381,5.7236,5.8381,52314,0
2011-11-14,5.8116,5.8137,5.6752,5.7162,53685,0
2011-11-15,5.6866,5.9,5.6665,5.8407,204591,0
2011-11-16,5.9326,5.9439,5.8213,5.8213,33604,0
2011-11-17,5.7337,5.857,5.6589,5.6982,138338,0
2011-11-18,5.719,5.7799,5.6521,5.7208,137874,0
2011-11-21,5.6129,5.7704,5.6129,5.6136,173825,0
2011-11-22,5.6063,5.6792,5.6063,5.6367,48687,0
2011-11-23,5.6367,5.7716,5.4054,5.4054,71550,0
2011-11-25,5.3973,5.5332,5.3756,5.452,84798,0
2011-11-28,5.5491,5.5594,5.3561,5.5012,108021,0
2011-11-29,5.5097,5.5097,5.4047,5.4047,25617,0
2011-11-30,5.5644,5.7804,5.5644,5.7781,167130,0
2011-12-01,5.6063,5.7126,5.6063,5.6256,97628,0
2011-12-02,5.6677,5.7215,5.6346,5.7208,31739,0
2011-12-05,5.621,5.8108,5.4575,5.8108,85560,0
2011-12-06,5.8149,5.8149,5.6792,5.6955,78956,0
2011-12-07,5.6745,5.7098,5.6196,5.7098,77621,0
2011-12-08,5.6976,5.6976,5.6074,5.6074,92618,0
2011-12-09,5.6243,5.7208,5.6175,5.7208,55973,0
2011-12-12,5.625,5.6466,5.471,5.509,66667,0
2011-12-13,5.5886,5.6305,5.4303,5.4439,78062,0
2011-12-14,5.452,5.4811,5.404,5.4811,112188,0
2011-12-15,5.5572,5.6102,5.1793,5.2729,241074,0
2011-12-16,5.3116,5.3434,5.2597,5.2744,296989,0
2011-12-19,5.3028,5.3088,5.1279,5.1313,276403,0
2011-12-20,5.2551,5.3522,5.1422,5.3434,151139,0
2011-12-21,5.3223,5.3231,5.269,5.2723,28062,0
2011-12-22,5.3305,5.3305,5.1806,5.2466,64436,0
2011-12-23,5.2288,5.3623,5.2288,5.3368,28923,0
2011-12-27,5.3028,5.3088,5.2015,5.2411,44792,0
2011-12-28,5.2605,5.3753,5.1629,5.3368,95710,0
2011-12-29,5.5077,5.5077,5.4513,5.4959,40015,0
2011-12-30,5.4992,5.5251,5.3899,5.4811,40693,0
2012-01-03,5.4818,5.5784,5.4818,5.5367,160371,0
2012-01-04,5.5479,5.5648,5.4811,5.4811,62151,0
2012-01-05,5.494,5.534,5.4725,5.534,22437,0
2012-01-06,5.5587,5.594,5.5273,5.594,53318,0
2012-01-09,5.7017,5.7023,5.5919,5.6772,46867,0
2012-01-10,5.7154,5.7492,5.7154,5.7492,36767,0
2012-01-11,5.6785,5.7108,5.6785,5.7108,19739,0
2012-01-12,5.7044,5.7492,5.6826,5.7492,23022,0
2012-01-13,5.6806,5.6806,5.623,5.623,43810,0
2012-01-17,5.6286,5.6473,5.5479,5.6189,80246,0
2012-01-18,5.6452,5.71,5.6452,5.6677,20359,0
2012-01-19,5.6616,5.7704,5.6616,5.7479,28527,0
2012-01-20,5.7133,5.9427,5.7133,5.8607,45582,0
2012-01-23,5.8184,5.9067,5.7913,5.9067,23317,0
2012-01-24,5.8563,5.9054,5.836,5.9054,54417,0
2012-01-25,5.9405,5.9521,5.8213,5.9142,31668,0
2012-01-26,5.9128,5.9563,5.8871,5.9243,41170,0
2012-01-27,5.9007,6.0389,5.9007,5.995,40610,0
2012-01-30,6.0485,6.0485,5.9549,5.9549,123675,0
2012-01-31,6.0097,6.0097,5.9149,5.9962,60063,0
2012-02-01,5.9815,6.0233,5.9495,5.9808,76065,0
2012-02-02,5.9549,6.0151,5.9487,6.0035,37686,0
2012-02-03,5.9815,6.1644,5.9549,6.1644,81956,0
2012-02-06,6.0062,6.1758,6.0062,6.1191,11192,0
2012-02-07,6.178,6.1956,6.0991,6.1698,53601,0
2012-02-08,6.1352,6.1765,6.0668,6.117,57614,0
2012-02-09,6.1265,6.1901,6.1226,6.1528,58546,0
2012-02-10,6.1159,6.1922,6.0568,6.1086,89837,0
2012-02-13,6.1462,6.1854,6.1462,6.1841,28203,0
2012-02-14,6.1205,6.2131,6.0971,6.0991,123351,0
2012-02-15,6.0907,6.1454,6.0825,6.1133,73857,0
2012-02-16,6.0853,6.2164,6.0853,6.2164,43228,0
2012-02-17,6.2129,6.222,6.2057,6.2057,24853,0
2012-02-21,6.2101,6.2101,6.1496,6.1719,53918,0
2012-02-22,6.1496,6.2389,6.1496,6.2101,40121,0
2012-02-23,6.1785,6.3846,6.157,6.3846,101560,0
2012-02-24,6.3614,6.3646,6.2881,6.3581,99912,0
2012-02-27,6.3581,6.3653,6.2738,6.3103,43574,0
2012-02-28,6.3272,6.3804,6.3191,6.3614,33163,0
2012-02-29,6.3705,6.3882,6.2412,6.2412,40945,0
2012-03-01,6.2521,6.3016,6.2446,6.2535,56197,0
2012-03-02,6.2766,6.3245,6.1922,6.284,160419,0
2012-03-05,6.2502,6.2588,6.1961,6.2588,7735,0
2012-03-06,6.2267,6.3514,6.2233,6.2921,57962,0
2012-03-07,6.35,6.4117,6.35,6.4117,20479,0
2012-03-08,6.4518,6.4518,6.3378,6.4007,60401,0
2012-03-09,6.3765,6.4272,6.3452,6.4205,135962,0
2012-03-12,6.384,6.4654,6.3285,6.4654,193054,0
2012-03-13,6.4441,6.4829,6.2328,6.3846,281142,0
2012-03-14,6.4642,6.4642,6.3546,6.4117,26837,0
2012-03-15,6.4169,6.46,6.4169,6.4546,32112,0
2012-03-16,6.4654,6.4654,6.4041,6.4041,80927,0
2012-03-19,6.3912,6.4518,6.3912,6.4163,53554,0
2012-03-20,6.3685,6.4435,6.3002,6.3713,50343,0
2012-03-21,6.4298,6.438,6.4216,6.4216,10662,0
2012-03-22,6.3846,6.4007,6.3445,6.4007,21580,0
2012-03-23,6.3744,6.4654,6.3664,6.4654,60341,0
2012-03-26,6.4654,6.4654,6.2772,6.3994,95161,0
2012-03-27,6.4401,6.4654,6.3357,6.4184,32696,0
2012-03-28,6.4007,6.4082,6.2528,6.3635,35941,0
2012-03-29,6.3685,6.438,6.3639,6.4259,51959,0
2012-03-30,6.4654,6.4654,6.3199,6.3546,116630,0
2012-04-02,6.3452,6.4353,6.2644,6.4353,57701,0
2012-04-03,6.3932,6.4513,6.3798,6.3925,29055,0
2012-04-04,6.3787,6.3946,6.3775,6.3836,66353,0
2012-04-05,6.3836,6.4496,6.3836,6.3836,15811,0
2012-04-09,6.3372,6.4157,6.3372,6.3614,94040,0
2012-04-10,6.3653,6.3912,6.2954,6.3337,201677,0
2012-04-11,6.3819,6.4476,6.3819,6.4476,36648,0
2012-04-12,6.4488,6.4518,6.4149,6.4507,41546,0
2012-04-13,6.4353,6.4488,6.3846,6.3846,50118,0
2012-04-16,6.4462,6.4518,6.4345,6.4345,12192,0
2012-04-17,6.4431,6.5169,6.4431,6.4886,104201,0
2012-04-18,6.4723,6.4858,6.3879,6.4674,158171,0
2012-04-19,6.4889,6.4889,6.3846,6.3846,26739,0
2012-04-20,6.454,6.454,6.3685,6.4304,195026,0
2012-04-23,6.3685,6.4102,6.3679,6.4082,184924,0
2012-04-24,6.3932,6.4469,6.3932,6.4469,20037,0
2012-04-25,6.4592,6.4996,6.3628,6.3846,112953,0
2012-04-27,6.4592,6.4702,6.4551,6.4702,33163,0
2012-04-30,6.4088,6.4507,6.3886,6.4333,46238,0
2012-05-01,6.4216,6.4216,6.3842,6.3842,41402,0
2012-05-02,6.3602,6.4244,6.3602,6.4216,79008,0
2012-05-03,6.386,6.4153,6.3842,6.3916,79315,0
2012-05-04,6.3997,6.4408,6.3842,6.4055,70599,0
2012-05-07,6.4048,6.4488,6.386,6.4082,47695,0
2012-05-08,6.3842,6.4447,6.3842,6.4266,40756,0
2012-05-09,6.3842,6.4424,6.3842,6.4113,50402,0
2012-05-10,6.4481,6.4518,6.3899,6.439,55133,0
2012-05-11,6.4314,6.4891,6.4314,6.4886,56804,0
2012-05-14,6.4542,6.4651,6.4188,6.4458,67732,0
2012-05-15,6.7665,7.815,6.7491,7.5519,374836,0
2012-05-16,7.5553,7.6908,7.0867,7.151,131294,0
2012-05-17,7.1199,7.1199,6.9361,6.9361,90585,0
2012-05-18,6.8807,7.0228,6.8175,6.8521,157602,0
2012-05-21,6.8841,7.0062,6.8209,7.0062,302951,0
2012-05-22,7.0095,7.3148,6.7007,6.916,230585,0
2012-05-23,6.9874,7.1217,6.8145,7.0695,125694,0
2012-05-24,7.1915,7.2224,7.089,7.1411,58286,0
2012-05-25,7.1188,7.1592,7.0874,7.1142,133338,0
2012-05-29,7.1848,7.1848,7.1224,7.147,19563,0
2012-05-30,7.1148,7.151,7.0186,7.089,158415,0
2012-05-31,7.0695,7.1101,7.0095,7.1078,124978,0
2012-06-01,7.0834,7.1966,7.0695,7.151,367553,0
2012-06-04,7.179,7.1901,7.1298,7.1552,63601,0
2012-06-05,7.1206,7.4408,7.1206,7.3975,55405,0
2012-06-06,7.5725,7.6751,7.5315,7.6751,45532,0
2012-06-07,7.7188,7.7188,7.5716,7.6304,77130,0
2012-06-08,7.6954,7.8007,7.6332,7.7067,187226,0
2012-06-11,7.7234,8.2853,7.7234,7.9087,175676,0
2012-06-12,7.8972,8.0567,7.8972,8.0567,61620,0
2012-06-13,7.998,8.1731,7.998,8.1667,111055,0
2012-06-14,8.1333,8.2531,8.0659,8.2531,50118,0
2012-06-15,8.2812,8.4119,8.2072,8.402,150878,0
2012-06-18,8.3007,8.3013,8.009,8.1707,175536,0
2012-06-19,8.1976,8.3566,8.1414,8.342,119507,0
2012-06-20,8.2819,8.6583,8.2478,8.4522,60507,0
2012-06-21,8.4966,8.532,8.376,8.4027,137471,0
2012-06-22,8.6133,8.6949,8.264,8.6353,416644,0
2012-06-25,8.532,8.5732,8.3285,8.4373,136571,0
2012-06-26,8.4512,8.4512,8.3229,8.4258,13279,0
2012-06-27,8.3643,8.4712,8.3643,8.4506,49578,0
2012-06-28,8.4395,8.4395,8.2894,8.3129,44683,0
2012-06-29,8.3733,8.4512,8.245,8.3566,75124,0
2012-07-02,8.3292,8.4395,8.2894,8.4395,38346,0
2012-07-03,8.4423,8.775,8.4153,8.585,98611,0
2012-07-05,8.5135,8.5296,8.2883,8.5227,17230,0
2012-07-06,8.4725,8.5303,8.4579,8.4753,17171,0
2012-07-09,8.4258,8.5937,8.4027,8.4136,16133,0
2012-07-10,8.523,8.5679,8.4512,8.5412,32637,0
2012-07-11,8.6076,8.8084,8.5435,8.7722,57379,0
2012-07-12,8.7439,9.0361,8.6544,8.9953,42663,0
2012-07-13,9.018,9.0256,8.8495,8.8867,115281,0
2012-07-16,8.8972,8.9364,8.7278,8.7278,7382,0
2012-07-17,8.7253,8.8168,8.7027,8.7393,17742,0
2012-07-18,8.7722,8.789,8.6956,8.7732,24635,0
2012-07-19,8.659,8.659,8.6231,8.6231,10066,0
2012-07-20,8.6394,8.6939,8.4712,8.4712,40733,0
2012-07-23,8.2114,8.3048,8.2114,8.2623,22511,0
2012-07-24,8.2541,8.2541,8.1257,8.1265,21580,0
2012-07-25,8.2368,8.4308,8.1756,8.4299,23175,0
2012-07-26,8.4061,8.4966,8.2934,8.4102,25350,0
2012-07-27,8.4153,8.5732,8.4102,8.5607,44683,0
2012-07-30,8.4553,8.6117,8.3817,8.4553,15335,0
2012-07-31,8.3972,8.5122,8.354,8.4835,31787,0
2012-08-01,8.4061,8.4072,7.9636,7.9636,71194,0
2012-08-02,8.004,8.0693,7.7723,7.7805,71110,0
2012-08-03,7.9547,8.3686,7.8041,8.3097,44221,0
2012-08-06,8.2433,8.5484,8.2392,8.4898,122002,0
2012-08-07,8.5279,8.542,8.4471,8.4652,71993,0
2012-08-08,8.3923,8.5926,8.3923,8.4217,49700,0
2012-08-09,8.3799,8.5494,8.3799,8.5241,50296,0
2012-08-10,8.4684,8.5344,8.4324,8.5168,46820,0
2012-08-13,8.4867,8.5713,8.4388,8.5435,56934,0
2012-08-14,8.532,8.6002,8.5241,8.5241,20216,0
2012-08-15,8.5012,8.5732,8.4423,8.5168,102919,0
2012-08-16,8.5919,8.5919,8.4356,8.5355,51001,0
2012-08-17,8.498,8.5615,8.498,8.523,56504,0
2012-08-20,8.4624,8.5598,8.4395,8.5122,19966,0
2012-08-21,8.4881,8.6353,8.461,8.4753,91504,0
2012-08-22,8.547,8.586,8.4183,8.4553,19703,0
2012-08-23,8.3899,8.5175,8.3236,8.4042,25422,0
2012-08-24,8.2063,8.485,8.2063,8.485,36087,0
2012-08-27,8.4528,8.532,8.3766,8.5203,42451,0
2012-08-28,8.4914,8.6337,8.4136,8.4512,84674,0
2012-08-29,8.4308,8.5241,8.4274,8.5241,32504,0
2012-08-30,8.4437,8.6174,8.4437,8.5657,20861,0
2012-08-31,8.5706,8.5896,8.4579,8.4995,66585,0
2012-09-04,8.5219,8.5219,8.4102,8.5022,81273,0
2012-09-05,8.5279,8.6191,8.4745,8.5904,69297,0
2012-09-06,8.6101,8.8168,8.6101,8.8168,98073,0
2012-09-07,8.8513,8.8577,8.7379,8.789,76592,0
2012-09-10,8.7376,8.9196,8.7376,8.8346,57714,0
2012-09-11,8.8029,9.0596,8.776,9.0569,80766,0
2012-09-12,9.0539,9.262,9.0398,9.1646,135985,0
2012-09-13,9.0503,9.4138,9.0503,9.3852,78218,0
2012-09-14,9.469,9.469,9.336,9.336,101527,0
2012-09-17,9.2748,9.3273,9.0993,9.3058,66468,0
2012-09-18,9.3,9.4523,9.299,9.4187,60542,0
2012-09-19,9.4828,9.4828,9.3764,9.3764,102660,0
2012-09-20,9.264,9.3369,9.1826,9.1826,29209,0
2012-09-21,9.3311,9.3852,9.1713,9.2242,146842,0
2012-09-24,9.2242,9.2718,9.2072,9.2072,26678,0
2012-09-25,9.2942,9.2942,9.0124,9.0124,105218,0
2012-09-26,8.9626,9.0341,8.7474,9.0114,41843,0
2012-09-27,9.0596,9.2456,9.0577,9.2456,66919,0
2012-09-28,9.2015,9.629,9.0843,9.0965,181195,0
2012-10-01,9.1694,9.1912,9.0302,9.1108,31596,0
2012-10-02,9.0843,9.1003,9.0209,9.0843,69497,0
2012-10-03,9.0843,9.125,8.9477,9.0285,40873,0
2012-10-04,9.0104,9.4582,8.9252,9.0256,105241,0
2012-10-05,9.1174,9.141,9.0691,9.0889,12811,0
2012-10-08,9.0473,9.0473,9.0048,9.0048,5050,0
2012-10-09,9.0539,9.1438,9.0209,9.1211,50201,0
2012-10-10,9.1013,9.2446,8.9924,9.1343,18888,0
2012-10-11,9.0767,9.2504,9.0767,9.2072,41535,0
2012-10-12,9.2504,9.2504,9.1419,9.1665,56469,0
2012-10-15,9.229,9.4059,9.2262,9.4059,25158,0
2012-10-16,9.3813,9.4247,9.3447,9.3764,75634,0
2012-10-17,9.3399,9.3724,9.2224,9.3724,34936,0
2012-10-18,9.3833,9.4148,9.2688,9.3882,40506,0
2012-10-19,9.3447,9.4789,9.2082,9.2394,62407,0
2012-10-22,9.1826,9.2072,9.0814,9.0889,12216,0
2012-10-23,8.8168,9.0341,8.6174,8.7433,32971,0
2012-10-24,8.776,8.776,8.7148,8.7555,12084,0
2012-10-25,8.7842,9.017,8.7842,8.9887,41414,0
2012-10-26,8.9468,9.0076,8.8252,8.8252,35260,0
2012-10-31,8.8242,8.8972,8.74,8.7555,44507,0
2012-11-01,8.8223,9.1316,8.7859,9.1079,416115,0
2012-11-02,9.1023,9.1656,8.8203,8.8475,123964,0
2012-11-05,8.8735,8.8735,8.776,8.8029,79682,0
2012-11-06,8.8411,8.8717,8.6956,8.7221,96029,0
2012-11-07,8.6974,8.8962,8.2796,8.2796,66538,0
2012-11-08,8.2362,8.2362,7.9636,7.9636,142541,0
2012-11-09,7.9087,8.1296,7.9087,8.0363,35518,0
2012-11-12,8.0445,8.1924,7.9145,8.1924,137944,0
2012-11-13,8.1525,8.3619,7.9951,8.3335,49689,0
2012-11-14,8.1132,8.3557,8.1132,8.1288,77093,0
2012-11-15,8.1731,8.2883,8.0818,8.141,55087,0
2012-11-16,8.1146,8.4877,8.1146,8.4772,132385,0
2012-11-19,8.5223,8.762,8.4725,8.7088,99302,0
2012-11-20,8.3658,8.9084,8.3658,8.8355,20336,0
2012-11-21,8.974,8.974,8.8232,8.9215,46844,0
2012-11-23,8.9486,8.972,8.7328,8.7982,56862,0
2012-11-26,8.7528,8.7732,8.6996,8.7639,88902,0
2012-11-27,8.7825,8.7825,8.6242,8.7192,130302,0
2012-11-28,8.6273,8.7496,8.6273,8.6472,45582,0
2012-11-29,8.8139,8.9327,8.648,8.7065,70384,0
2012-11-30,8.6111,8.8039,8.6111,8.7569,107767,0
2012-12-03,8.8103,8.974,8.7797,8.973,57179,0
2012-12-04,8.974,9.018,8.8355,8.9215,67958,0
2012-12-05,8.8523,9.0341,8.7704,8.9364,62752,0
2012-12-06,8.8925,8.8925,8.3418,8.6807,70882,0
2012-12-07,8.7453,8.8523,8.7453,8.8438,19942,0
2012-12-10,8.7849,8.7849,8.7569,8.7849,34236,0
2012-12-11,8.8652,8.8838,8.6495,8.7676,66202,0
2012-12-12,8.7609,8.7609,8.6813,8.6813,68496,0
2012-12-13,8.7065,8.7453,8.5425,8.6034,72329,0
2012-12-14,8.554,8.6733,8.554,8.6733,65328,0
2012-12-17,8.6213,8.7292,8.6157,8.6538,81557,0
2012-12-18,8.6977,8.9234,8.6902,8.9234,162019,0
2012-12-19,8.8112,8.8925,8.7658,8.8925,247592,0
2012-12-20,8.9243,8.9243,8.6388,8.7006,151464,0
2012-12-21,8.7869,9.0889,8.2034,8.2034,331596,0
2012-12-24,8.3218,8.5788,8.1664,8.1721,100607,0
2012-12-26,8.2395,8.2418,8.0954,8.1483,136989,0
2012-12-27,8.1584,8.325,7.9216,8.1354,198119,0
2012-12-28,8.0066,8.2131,7.9853,8.2131,211477,0
2012-12-31,8.1403,8.1403,8.0621,8.1277,120166,0
2013-01-02,8.338,8.6575,8.2954,8.5657,140356,0
2013-01-03,8.0801,8.7192,8.0801,8.5736,62764,0
2013-01-04,8.5904,8.8262,8.5904,8.648,158207,0
2013-01-07,8.5743,8.6757,8.4031,8.4031,48758,0
2013-01-08,8.3548,8.5425,8.3184,8.5375,78262,0
2013-01-09,8.5663,8.6082,8.394,8.572,64973,0
2013-01-10,8.5172,8.6472,8.5172,8.5565,66978,0
2013-01-11,8.5501,8.7144,8.4146,8.7144,64996,0
2013-01-14,8.66,8.7166,8.648,8.6885,37911,0
2013-01-15,8.6262,8.7815,8.5463,8.7741,58297,0
2013-01-16,8.648,8.7496,8.607,8.6288,208196,0
2013-01-17,8.6283,8.7314,8.5657,8.6733,34630,0
2013-01-18,8.6356,8.6553,8.4235,8.4607,129778,0
2013-01-22,8.4885,8.5565,8.4112,8.5124,65019,0
2013-01-23,8.4853,8.6034,8.4498,8.4498,93024,0
2013-01-24,8.4532,8.4532,8.3825,8.3923,85241,0
2013-01-25,8.3473,8.3997,8.3133,8.3342,95219,0
2013-01-28,8.338,8.648,8.338,8.5754,117726,0
2013-01-29,8.5457,8.8541,8.5457,8.7909,58978,0
2013-01-30,8.8392,8.8615,8.7054,8.7712,118746,0
2013-01-31,8.7859,8.8925,8.6686,8.7991,157206,0
2013-02-01,8.7787,8.868,8.7481,8.868,74812,0
2013-02-04,8.8569,8.8569,8.6339,8.6339,43786,0
2013-02-05,8.7704,8.8281,8.7545,8.8195,23463,0
2013-02-06,8.416,8.8925,8.416,8.8597,84127,0
2013-02-07,8.8532,8.8532,8.697,8.697,42940,0
2013-02-08,8.7945,8.8103,8.7538,8.8103,45532,0
2013-02-11,8.8867,8.8867,8.8112,8.8195,84115,0
2013-02-12,8.8717,8.9131,8.856,8.8774,40156,0
2013-02-13,8.9319,8.9543,8.8523,8.9543,74225,0
2013-02-14,8.9056,8.9196,8.8915,8.9056,36483,0
2013-02-15,8.9692,9.0549,8.9187,9.0483,134684,0
2013-02-19,9.0076,9.1552,9.0076,9.1552,111197,0
2013-02-20,9.123,9.2044,9.0161,9.0672,95421,0
2013-02-21,9.0975,9.1646,9.0549,9.1486,35154,0
2013-02-22,9.2196,9.3447,9.1988,9.3447,60850,0
2013-02-25,9.2912,9.3823,9.2766,9.2766,45629,0
2013-02-26,9.302,9.3823,9.301,9.3243,14937,0
2013-02-27,9.3645,9.3823,9.266,9.3088,33862,0
2013-02-28,9.301,9.503,9.301,9.4513,84308,0
2013-03-01,9.3583,10.49,9.3583,10.234,142043,0
2013-03-04,10.236,10.73,10.075,10.145,137409,0
2013-03-05,10.117,10.192,10.044,10.155,71615,0
2013-03-06,9.966,10.159,9.966,10.095,12811,0
2013-03-07,10.126,10.164,9.967,10.101,64135,0
2013-03-08,10.155,10.158,10.083,10.096,52053,0
2013-03-11,10.137,10.137,9.981,9.981,54286,0
2013-03-12,9.946,9.957,9.774,9.811,62620,0
2013-03-13,9.937,10.14,9.921,9.998,73053,0
2013-03-14,10.019,10.019,9.82,9.933,35493,0
2013-03-15,9.953,10.002,9.87,9.976,91052,0
2013-03-18,9.927,9.962,9.889,9.889,14460,0
2013-03-19,9.987,10.005,9.896,9.96,52766,0
2013-03-20,10.115,10.115,9.981,10.056,51983,0
2013-03-21,9.936,9.999,9.936,9.999,38065,0
2013-03-22,9.956,9.998,9.895,9.9,67518,0
2013-03-25,9.977,9.977,9.664,9.691,97848,0
2013-03-26,9.768,9.811,9.665,9.728,43516,0
2013-03-27,9.608,10.315,9.601,9.605,103626,0
2013-03-28,9.664,9.742,9.601,9.601,111259,0
2013-04-01,9.601,9.799,9.601,9.791,40399,0
2013-04-02,9.732,10.107,9.732,10.104,68696,0
2013-04-03,10.307,10.307,9.96,10.021,100307,0
2013-04-04,10.061,10.172,9.902,10.048,29709,0
2013-04-05,9.879,9.879,9.685,9.729,87374,0
2013-04-08,9.686,9.872,9.644,9.872,72087,0
2013-04-09,9.836,9.885,9.673,9.731,45126,0
2013-04-10,9.794,9.902,9.794,9.902,44896,0
2013-04-11,9.932,9.932,9.797,9.797,43621,0
2013-04-12,9.716,9.736,9.663,9.736,62306,0
2013-04-15,9.728,9.787,9.605,9.605,70288,0
2013-04-16,9.728,9.779,9.612,9.768,33103,0
2013-04-17,9.659,10.014,9.4207,9.4749,57390,0
2013-04-18,9.4936,9.4996,9.4079,9.4789,33614,0
2013-04-19,9.4227,9.556,9.4227,9.535,53283,0
2013-04-22,9.533,9.763,9.533,9.734,23678,0
2013-04-23,9.881,9.881,9.645,9.668,48181,0
2013-04-24,9.664,9.802,9.635,9.676,40494,0
2013-04-25,9.631,9.7,9.601,9.66,31504,0
2013-04-26,9.651,9.731,9.601,9.661,65102,0
2013-04-29,9.675,9.766,9.648,9.684,31965,0
2013-04-30,9.684,9.827,9.684,9.827,60174,0
2013-05-01,9.881,9.881,9.601,9.601,152034,0
2013-05-02,9.618,9.659,9.601,9.637,134207,0
2013-05-03,9.694,9.756,9.612,9.705,62176,0
2013-05-06,9.69,10.253,9.69,10.232,507992,0
2013-05-07,10.145,10.352,10.145,10.321,29612,0
2013-05-08,10.321,10.415,10.27,10.336,48205,0
2013-05-09,10.304,10.593,10.304,10.508,65007,0
2013-05-10,10.487,10.682,10.487,10.676,9936,0
2013-05-13,10.552,10.859,10.552,10.641,39406,0
2013-05-14,10.814,11.606,10.813,11.125,57591,0
2013-05-15,11.389,11.473,11.22,11.277,61281,0
2013-05-16,11.224,11.333,11.193,11.201,28559,0
2013-05-17,11.231,11.556,11.231,11.343,101415,0
2013-05-20,11.33,11.514,11.305,11.472,34559,0
2013-05-21,11.484,11.501,11.278,11.314,26068,0
2013-05-22,11.595,11.639,11.325,11.394,59361,0
2013-05-23,11.25,11.484,11.25,11.421,31035,0
2013-05-24,11.382,11.46,11.354,11.389,16347,0
2013-05-28,11.531,11.706,11.514,11.594,92093,0
2013-05-29,11.521,11.521,11.347,11.437,118420,0
2013-05-30,11.456,11.628,11.456,11.628,16800,0
2013-05-31,11.527,11.627,11.403,11.547,84189,0
2013-06-03,11.727,11.976,11.683,11.8,158078,0
2013-06-04,11.776,11.835,11.725,11.725,42693,0
2013-06-05,11.725,11.913,11.656,11.814,50931,0
2013-06-06,11.809,11.996,11.67,11.725,81956,0
2013-06-07,11.845,11.848,11.536,11.624,68685,0
2013-06-10,11.608,11.68,11.506,11.641,41473,0
2013-06-11,11.532,11.786,11.532,11.631,22869,0
2013-06-12,11.782,11.858,11.556,11.612,107038,0
2013-06-13,11.606,11.907,11.527,11.907,77475,0
2013-06-14,11.851,11.893,11.526,11.526,52253,0
2013-06-17,11.589,11.844,11.491,11.747,40992,0
2013-06-18,11.653,11.8,11.616,11.699,68196,0
2013-06-19,11.631,11.858,11.595,11.645,32920,0
2013-06-20,11.487,11.674,11.457,11.508,55631,0
2013-06-21,11.553,11.656,11.43,11.508,157948,0
2013-06-24,11.482,11.509,11.293,11.442,49137,0
2013-06-25,11.625,11.625,11.369,11.473,87745,0
2013-06-26,11.615,11.615,11.299,11.373,47490,0
2013-06-27,11.479,11.554,11.354,11.44,166663,0
2013-06-28,11.436,11.559,11.347,11.543,569707,0
2013-07-01,11.692,11.77,11.599,11.689,55789,0
2013-07-02,11.767,11.861,11.676,11.825,51864,0
2013-07-03,11.795,11.843,11.661,11.779,17984,0
2013-07-05,12.007,12.309,11.891,12.306,41557,0
2013-07-08,12.286,12.286,12.111,12.166,88842,0
2013-07-09,12.282,12.282,12.11,12.151,120011,0
2013-07-10,12.051,12.104,11.917,12.096,58645,0
2013-07-11,12.151,12.216,12.1,12.163,102338,0
2013-07-12,12.181,12.559,12.181,12.433,108250,0
2013-07-15,12.495,12.636,12.382,12.401,75195,0
2013-07-16,12.551,12.551,12.368,12.4,84962,0
2013-07-17,12.426,12.439,12.201,12.289,61726,0
2013-07-18,12.344,12.466,12.288,12.325,205354,0
2013-07-19,12.25,12.324,12.04,12.12,134425,0
2013-07-22,12.045,12.133,11.903,11.936,53554,0
2013-07-23,11.923,12,11.797,11.998,296752,0
2013-07-24,12.018,12.193,11.957,12.193,426473,0
2013-07-25,12.122,12.146,12.074,12.114,165396,0
2013-07-26,12.048,12.143,12.048,12.142,99449,0
2013-07-29,12.16,12.161,12.081,12.089,48039,0
2013-07-30,12.105,12.151,12.052,12.083,45353,0
2013-07-31,12.139,12.143,12.08,12.141,95032,0
2013-08-01,12.228,12.228,12.009,12.128,159690,0
2013-08-02,12.141,12.141,12.012,12.083,149316,0
2013-08-05,12.108,12.108,11.782,11.947,101527,0
2013-08-06,11.975,12.014,11.831,11.871,52631,0
2013-08-07,11.881,11.889,11.741,11.792,21005,0
2013-08-08,11.907,11.907,11.726,11.8,38054,0
2013-08-09,11.725,11.848,11.65,11.65,26034,0
2013-08-12,11.648,11.822,11.648,11.784,44507,0
2013-08-13,11.754,11.766,11.44,11.537,103637,0
2013-08-14,11.537,11.638,11.483,11.544,25387,0
2013-08-15,11.44,11.615,11.399,11.478,98362,0
2013-08-16,11.396,11.725,11.338,11.651,74228,0
2013-08-19,11.728,11.728,11.355,11.389,75184,0
2013-08-20,11.457,11.789,11.42,11.758,116317,0
2013-08-21,11.809,11.819,11.087,11.159,127431,0
2013-08-22,11.217,11.658,10.885,11.56,89398,0
2013-08-23,11.467,11.6,11.104,11.499,44706,0
2013-08-26,11.499,11.674,11.457,11.512,52158,0
2013-08-27,11.447,11.556,11.224,11.228,63980,0
2013-08-28,11.265,11.562,10.9,11.312,54394,0
2013-08-29,11.258,11.748,11.258,11.677,81931,0
2013-08-30,11.634,11.741,11.041,11.043,119412,0
2013-09-03,11.184,11.482,10.943,11.38,23302,0
2013-09-04,11.426,11.82,11.426,11.549,69937,0
2013-09-05,11.575,11.714,11.457,11.506,49858,0
2013-09-06,11.641,11.741,11.331,11.52,70756,0
2013-09-09,11.516,11.714,11.413,11.608,97768,0
2013-09-10,11.683,11.891,11.683,11.85,61546,0
2013-09-11,11.869,12.004,11.572,11.758,97326,0
2013-09-12,11.824,11.878,11.687,11.744,57623,0
2013-09-13,11.806,11.965,11.459,11.921,43697,0
2013-09-16,11.99,11.99,11.59,11.717,68898,0
2013-09-17,11.683,11.858,11.62,11.824,68487,0
2013-09-18,11.865,12.046,11.748,11.809,80099,0
2013-09-19,11.865,12.006,11.674,11.774,122147,0
2013-09-20,11.748,12.16,11.725,11.99,352917,0
2013-09-23,11.907,12.13,11.858,11.906,80371,0
2013-09-24,11.741,11.976,11.737,11.843,68963,0
2013-09-25,11.924,11.972,11.714,11.781,75640,0
2013-09-26,11.84,11.924,11.617,11.677,33732,0
2013-09-27,11.594,11.765,11.492,11.694,38636,0
2013-09-30,11.269,11.819,11.241,11.459,77306,0
2013-10-01,11.492,11.556,11.457,11.553,30503,0
2013-10-02,11.463,11.523,10.525,10.767,111950,0
2013-10-03,10.746,10.746,10.334,10.422,106871,0
2013-10-04,10.39,10.853,10.353,10.803,65978,0
2013-10-07,10.716,10.935,10.646,10.72,117925,0
2013-10-08,10.753,10.874,10.586,10.698,130755,0
2013-10-09,10.722,10.795,10.552,10.552,45375,0
2013-10-10,10.656,10.953,10.656,10.869,65868,0
2013-10-11,10.815,11.138,10.791,10.963,125625,0
2013-10-14,10.878,11.083,10.781,11.034,45413,0
2013-10-15,11.152,11.152,10.86,10.91,31266,0
2013-10-16,11.005,11.384,10.917,11.272,88353,0
2013-10-17,11.198,11.816,11.198,11.706,47166,0
2013-10-18,11.888,11.888,11.662,11.725,194641,0
2013-10-21,11.699,11.741,11.231,11.305,70754,0
2013-10-22,11.32,11.655,11.316,11.38,51948,0
2013-10-23,11.373,11.373,11.077,11.231,54035,0
2013-10-24,11.138,11.384,10.712,10.917,73139,0
2013-10-25,10.946,11.155,10.73,10.917,33437,0
2013-10-28,10.889,11.179,10.889,10.991,141207,0
2013-10-29,11.309,11.355,11.02,11.244,90755,0
2013-10-30,11.22,11.285,11.077,11.104,41496,0
2013-10-31,11.148,11.331,10.949,11.011,65267,0
2013-11-01,10.98,11.054,10.722,10.882,123294,0
2013-11-04,10.904,11.08,10.72,10.995,93522,0
2013-11-05,10.726,11.369,10.726,10.991,25676,0
2013-11-06,11.073,11.285,10.791,10.963,66273,0
2013-11-07,10.974,10.974,10.489,10.519,85975,0
2013-11-08,10.522,10.987,10.437,10.778,140010,0
2013-11-11,10.686,11.08,10.552,10.652,208623,0
2013-11-12,10.622,11.083,10.622,10.906,96126,0
2013-11-13,10.815,11.091,10.727,10.91,78954,0
2013-11-14,10.921,11.354,10.871,11.101,73810,0
2013-11-15,11.077,11.255,11.051,11.17,62202,0
2013-11-18,11.091,11.284,11.091,11.139,77377,0
2013-11-19,11.176,11.354,11.126,11.182,84636,0
2013-11-20,11.252,11.411,11.206,11.209,69937,0
2013-11-21,11.314,11.445,11.215,11.29,72915,0
2013-11-22,11.322,11.48,11.222,11.329,147917,0
2013-11-25,11.451,11.761,11.408,11.606,49703,0
2013-11-26,11.676,11.731,11.507,11.585,94642,0
2013-11-27,11.555,11.592,11.424,11.515,66665,0
2013-11-29,11.596,11.757,11.49,11.528,111101,0
2013-12-02,11.559,11.622,11.146,11.18,75000,0
2013-12-03,11.199,11.507,11.153,11.471,36309,0
2013-12-04,11.469,11.673,11.29,11.448,41965,0
2013-12-05,11.229,11.455,11.222,11.439,45833,0
2013-12-06,11.564,11.69,11.356,11.483,55356,0
2013-12-09,11.31,11.478,10.953,11.041,72915,0
2013-12-10,11.18,11.18,11.02,11.058,113091,0
2013-12-11,11.172,11.213,10.995,11.055,96130,0
2013-12-12,11.041,11.31,11.041,11.191,55242,0
2013-12-13,11.209,11.709,11.166,11.319,106547,0
2013-12-16,11.333,11.69,11.333,11.622,60418,0
2013-12-17,11.493,11.676,11.391,11.555,42864,0
2013-12-18,11.539,11.761,11.507,11.761,93450,0
2013-12-19,11.743,11.761,11.378,11.424,74702,0
2013-12-20,11.48,11.761,11.48,11.701,208371,0
2013-12-23,11.69,11.757,11.66,11.751,93749,0
2013-12-24,11.757,11.761,11.743,11.761,34297,0
2013-12-26,11.761,11.761,11.72,11.757,94049,0
2013-12-27,11.791,11.791,11.683,11.761,60120,0
2013-12-30,11.753,11.761,11.676,11.683,52082,0
2013-12-31,11.699,11.761,11.613,11.716,83033,0
2014-01-02,11.391,11.753,11.02,11.528,87773,0
2014-01-03,11.61,11.695,11.314,11.411,96184,0
2014-01-06,11.431,11.589,11.307,11.478,80059,0
2014-01-07,11.483,11.61,11.294,11.483,144639,0
2014-01-08,11.458,11.686,11.297,11.435,86903,0
2014-01-09,11.504,11.536,11.303,11.415,47023,0
2014-01-10,11.422,11.619,11.346,11.552,56547,0
2014-01-13,11.548,11.63,11.122,11.222,75595,0
2014-01-14,11.243,11.585,11.243,11.388,45535,0
2014-01-15,11.354,11.596,11.16,11.388,152973,0
2014-01-16,11.405,11.578,11.287,11.405,72531,0
2014-01-17,11.356,11.415,11.122,11.263,92558,0
2014-01-21,11.408,11.761,11.249,11.743,152082,0
2014-01-22,11.716,11.761,11.61,11.753,95238,0
2014-01-23,11.716,11.764,11.647,11.712,694335,0
2014-01-24,11.666,11.676,11.394,11.518,96752,0
2014-01-27,11.388,11.643,11.336,11.555,61904,0
2014-01-28,11.596,11.761,11.408,11.647,127189,0
2014-01-29,11.515,11.761,11.515,11.701,312200,0
2014-01-30,11.747,11.998,11.676,11.945,74106,0
2014-01-31,11.799,11.805,11.408,11.48,95349,0
2014-02-03,11.918,11.918,11.091,11.166,116574,0
2014-02-04,11.139,11.64,11.115,11.49,107010,0
2014-02-05,11.65,11.65,11.255,11.401,85323,0
2014-02-06,11.28,11.515,11.091,11.17,85932,0
2014-02-07,11.263,11.391,11.024,11.252,141597,0
2014-02-10,11.172,11.418,11.126,11.364,71505,0
2014-02-11,11.388,11.455,11.312,11.405,112664,0
2014-02-12,11.346,11.522,11.28,11.336,169137,0
2014-02-13,11.274,11.451,11.274,11.364,59724,0
2014-02-14,11.388,11.458,11.294,11.336,51800,0
2014-02-18,11.303,11.68,11.303,11.64,221903,0
2014-02-19,11.64,11.736,11.528,11.567,84606,0
2014-02-20,11.536,11.902,11.435,11.757,92090,0
2014-02-21,11.818,11.963,11.761,11.931,95126,0
2014-02-24,11.979,12.37,11.743,12.307,48913,0
2014-02-25,12.282,12.301,11.543,11.632,69948,0
2014-02-26,11.701,11.917,11.461,11.564,55572,0
2014-02-27,11.545,11.736,11.433,11.734,78546,0
2014-02-28,11.731,11.731,11.555,11.653,79290,0
2014-03-03,11.643,11.731,11.493,11.626,74861,0
2014-03-04,11.66,12.08,11.536,11.811,262040,0
2014-03-05,12.085,12.085,11.526,11.712,149113,0
2014-03-06,11.872,11.872,11.68,11.764,80715,0
2014-03-07,11.77,12.092,11.734,11.948,126551,0
2014-03-10,11.888,12.077,11.842,11.905,120928,0
2014-03-11,11.885,12.08,11.767,11.861,97203,0
2014-03-12,11.761,12.04,11.712,11.865,121276,0
2014-03-13,11.872,11.872,11.709,11.795,120931,0
2014-03-14,11.734,11.863,11.727,11.784,166077,0
2014-03-17,11.823,11.931,11.676,11.731,146437,0
2014-03-18,11.705,11.805,11.683,11.784,103363,0
2014-03-19,11.736,11.761,11.683,11.753,156296,0
2014-03-20,11.599,11.872,11.599,11.767,86435,0
2014-03-21,11.833,12.002,11.761,11.972,574958,0
2014-03-24,12.086,12.086,11.761,11.972,168271,0
2014-03-25,12.009,12.166,11.802,12.086,95762,0
2014-03-26,12.095,12.095,11.777,11.833,241663,0
2014-03-27,11.84,11.891,11.695,11.788,119515,0
2014-03-28,11.761,11.761,11.391,11.68,336641,0
2014-03-31,11.761,11.857,11.567,11.666,305310,0
2014-04-01,11.65,11.731,11.455,11.543,113782,0
2014-04-02,11.532,11.532,11.346,11.401,188307,0
2014-04-03,11.394,11.394,11.107,11.172,152284,0
2014-04-04,11.199,11.215,10.757,11.005,250203,0
2014-04-07,11.02,11.34,10.925,11.28,261911,0
2014-04-08,11.31,11.673,11.31,11.545,138790,0
2014-04-09,11.626,11.84,11.57,11.666,106177,0
2014-04-10,11.606,11.672,11.401,11.564,385464,0
2014-04-11,11.431,11.604,11.428,11.526,119598,0
2014-04-14,11.653,11.704,11.424,11.511,110058,0
2014-04-15,11.751,11.751,11.411,11.545,103874,0
2014-04-16,11.626,11.823,11.536,11.761,152209,0
2014-04-17,11.955,11.955,11.683,11.788,101325,0
2014-04-21,11.995,11.995,11.699,11.818,109456,0
2014-04-22,12.036,12.036,11.788,11.907,107764,0
2014-04-23,11.66,12.077,11.66,11.995,134809,0
2014-04-24,12.064,12.064,11.921,12.04,107190,0
2014-04-25,11.979,12.044,11.84,11.928,160213,0
2014-04-28,11.799,11.995,11.731,11.808,112862,0
2014-04-29,11.894,12.009,11.753,11.808,111072,0
2014-04-30,11.734,11.865,11.455,11.795,189181,0
2014-05-01,11.736,11.894,11.581,11.747,368388,0
2014-05-02,11.808,11.83,11.647,11.78,205266,0
2014-05-05,11.751,11.965,11.68,11.85,120045,0
2014-05-06,11.77,11.917,11.592,11.764,163153,0
2014-05-07,11.77,11.955,11.61,11.78,200219,0
2014-05-08,11.818,11.885,11.701,11.77,137766,0
2014-05-09,11.686,11.995,11.591,11.805,161329,0
2014-05-12,11.877,11.942,11.669,11.833,453486,0
2014-05-13,11.837,11.906,11.757,11.795,220510,0
2014-05-14,11.939,11.939,11.78,11.784,171067,0
2014-05-15,11.788,11.911,11.777,11.799,233639,0
2014-05-16,11.805,12.096,11.784,11.833,231243,0
2014-05-19,11.784,11.983,11.784,11.875,154790,0
2014-05-20,11.85,11.955,11.753,11.818,267956,0
2014-05-21,11.827,11.885,11.777,11.795,176496,0
2014-05-22,11.795,11.983,11.795,11.815,189438,0
2014-05-23,11.854,11.945,11.799,11.891,170743,0
2014-05-27,11.962,12.047,11.815,12.03,189645,0
2014-05-28,11.979,12.047,11.891,11.995,114524,0
2014-05-29,12.074,12.198,12.006,12.065,467800,0
2014-05-30,12.087,12.273,12.01,12.181,670048,0
2014-06-02,12.131,12.218,12.009,12.065,211180,0
2014-06-03,12.061,12.173,12.03,12.092,202284,0
2014-06-04,12.107,12.107,11.818,11.907,142385,0
2014-06-05,11.75,12.026,11.727,12.01,157656,0
2014-06-06,12.11,12.11,11.857,12.054,117235,0
2014-06-09,12.074,12.154,12.054,12.131,171670,0
2014-06-10,12.131,12.177,11.965,12.061,125830,0
2014-06-11,12.11,12.141,11.973,12.023,128733,0
2014-06-12,12.006,12.131,11.962,12.114,118387,0
2014-06-13,12.041,12.131,11.877,11.942,189604,0
2014-06-16,12.061,12.061,11.776,11.805,151868,0
2014-06-17,11.784,11.885,11.71,11.811,164866,0
2014-06-18,11.802,12.049,11.795,11.939,115347,0
2014-06-19,12.054,12.054,11.76,11.948,189199,0
2014-06-20,11.993,11.993,11.799,11.833,368188,0
2014-06-23,11.875,11.983,11.823,11.846,193283,0
2014-06-24,11.877,12.087,11.864,11.999,291151,0
2014-06-25,11.99,12.16,11.942,11.993,242513,0
2014-06-26,12.01,12.164,11.932,12.096,364741,0
2014-06-27,12.135,12.323,11.99,12.204,6356855,0
2014-06-30,12.144,12.266,12.068,12.134,479213,0
2014-07-01,12.234,12.761,12.173,12.63,332177,0
2014-07-02,12.626,12.888,12.626,12.808,260859,0
2014-07-03,12.847,12.863,12.687,12.687,147789,0
2014-07-07,12.704,12.795,12.47,12.524,226093,0
2014-07-08,12.47,12.544,12.17,12.299,186324,0
2014-07-09,12.313,12.369,12.245,12.29,161852,0
2014-07-10,12.164,12.316,12.164,12.29,76838,0
2014-07-11,12.316,12.363,12.198,12.224,82848,0
2014-07-14,12.305,12.498,12.002,12.154,224909,0
2014-07-15,11.999,12.201,11.999,12.117,236170,0
2014-07-16,12.253,12.36,12.035,12.194,191148,0
2014-07-17,12.131,12.284,12.054,12.138,107798,0
2014-07-18,12.15,12.221,12.065,12.164,101230,0
2014-07-21,12.191,12.29,12.071,12.184,73918,0
2014-07-22,12.212,12.262,12.11,12.158,127881,0
2014-07-23,12.17,12.329,12.17,12.269,43048,0
2014-07-24,12.258,12.419,12.158,12.316,50161,0
2014-07-25,12.28,12.332,12.026,12.293,85886,0
2014-07-28,12.316,12.438,12.305,12.36,68426,0
2014-07-29,12.353,12.426,12.201,12.215,86199,0
2014-07-30,12.208,12.234,12.016,12.026,72565,0
2014-07-31,11.99,12.074,11.769,11.808,181316,0
2014-08-01,11.861,12.054,11.573,11.948,135211,0
2014-08-04,12.016,12.067,11.805,11.902,62961,0
2014-08-05,12.006,12.006,11.695,11.898,144839,0
2014-08-06,11.915,12.128,11.802,11.902,62595,0
2014-08-07,11.76,12.11,11.676,11.868,91413,0
2014-08-08,11.917,12.078,11.653,12.01,146038,0
2014-08-11,11.955,12.284,11.584,11.75,430497,0
2014-08-12,11.643,12.071,11.643,11.986,86228,0
2014-08-13,11.875,12.124,11.835,12.02,74571,0
2014-08-14,11.976,12.204,11.669,12.041,71200,0
2014-08-15,12.131,12.131,11.683,11.861,89854,0
2014-08-18,11.915,12.114,11.78,12.054,79457,0
2014-08-19,12.128,12.128,11.842,12.083,195832,0
2014-08-20,12.002,12.131,11.913,12.096,84339,0
2014-08-21,12.074,12.238,12.026,12.047,95430,0
2014-08-22,12.087,12.215,12.023,12.131,90386,0
2014-08-25,12.134,12.253,12.068,12.134,108259,0
2014-08-26,12.134,12.215,12.068,12.191,119330,0
2014-08-27,12.158,12.296,12.158,12.218,137439,0
2014-08-28,12.198,12.559,12.187,12.332,75616,0
2014-08-29,12.336,12.404,12.215,12.332,88231,0
2014-09-02,12.492,14.108,12.492,13.695,355399,0
2014-09-03,13.692,13.901,13.324,13.401,296965,0
2014-09-04,13.445,13.647,13.414,13.535,91720,0
2014-09-05,13.566,13.673,13.372,13.584,93692,0
2014-09-08,13.639,13.639,13.414,13.512,87157,0
2014-09-09,13.474,13.512,12.903,13.414,78806,0
2014-09-10,13.337,13.337,13.145,13.307,104172,0
2014-09-11,13.243,13.512,13.182,13.452,83817,0
2014-09-12,13.445,13.508,13.384,13.384,102980,0
2014-09-15,13.445,13.529,13.445,13.505,68368,0
2014-09-16,13.467,13.553,13.343,13.374,65664,0
2014-09-17,13.445,13.546,13.425,13.462,67680,0
2014-09-18,13.512,13.512,13.318,13.358,69510,0
2014-09-19,13.393,13.512,13.127,13.149,112242,0
2014-09-22,13.29,13.358,12.934,13.236,96901,0
2014-09-23,13.256,13.256,12.926,13.123,154896,0
2014-09-24,13.243,13.247,12.934,13.138,52045,0
2014-09-25,13.034,13.191,12.794,13.088,148328,0
2014-09-26,13.053,13.198,12.63,12.787,101060,0
2014-09-29,12.724,12.777,12.434,12.548,401195,0
2014-09-30,12.615,12.615,12.047,12.054,272985,0
2014-10-01,12.212,12.212,11.705,11.837,138134,0
2014-10-02,11.757,12.03,11.73,11.73,56434,0
2014-10-03,11.979,12.002,11.795,11.915,96133,0
2014-10-06,11.995,12.047,11.777,11.777,82123,0
2014-10-07,11.777,11.795,11.643,11.73,66409,0
2014-10-08,11.777,11.777,11.643,11.73,101455,0
2014-10-09,11.784,11.942,11.542,11.723,152284,0
2014-10-10,11.635,11.993,11.427,11.679,183233,0
2014-10-13,11.676,11.799,11.496,11.639,74750,0
2014-10-14,11.791,11.837,11.643,11.695,75912,0
2014-10-15,11.663,11.924,11.592,11.75,73851,0
2014-10-16,11.76,11.962,11.545,11.875,70578,0
2014-10-17,11.911,12.387,11.712,11.895,204384,0
2014-10-20,11.846,12.127,11.802,11.952,71476,0
2014-10-21,11.939,12.313,11.811,12.184,97431,0
2014-10-22,12.215,12.215,11.873,11.973,53754,0
2014-10-23,12.089,12.198,11.734,11.795,343995,0
2014-10-24,11.921,11.962,11.823,11.952,95817,0
2014-10-27,11.958,12.131,11.877,12.033,81421,0
2014-10-28,12.124,12.253,12.03,12.181,126273,0
2014-10-29,12.255,12.323,12.164,12.184,50369,0
2014-10-30,12.204,12.448,12.099,12.323,105537,0
2014-10-31,12.474,12.559,12.208,12.353,90181,0
2014-11-03,12.353,12.514,12.353,12.353,57837,0
2014-11-04,12.353,12.353,12.096,12.28,74068,0
2014-11-05,12.408,12.434,12.357,12.36,25084,0
2014-11-06,12.434,12.467,12.32,12.422,318122,0
2014-11-07,12.365,12.44,12.187,12.309,102782,0
2014-11-10,12.451,12.451,12.177,12.299,149714,0
2014-11-11,12.428,12.448,12.218,12.357,178616,0
2014-11-12,12.305,12.499,12.252,12.293,74530,0
2014-11-13,12.423,12.434,12.303,12.387,90221,0
2014-11-14,12.252,12.457,12.252,12.383,49088,0
2014-11-17,12.36,12.428,12.249,12.353,291496,0
2014-11-18,12.463,12.463,12.316,12.332,416733,0
2014-11-19,12.365,12.365,12.287,12.332,130972,0
2014-11-20,12.336,12.707,12.336,12.592,389237,0
2014-11-21,12.678,12.678,12.35,12.482,135143,0
2014-11-24,12.505,12.566,12.467,12.514,77658,0
2014-11-25,12.566,12.586,12.467,12.586,79266,0
2014-11-26,12.582,12.592,12.515,12.556,119544,0
2014-11-28,12.524,12.634,12.463,12.582,66050,0
2014-12-01,12.474,12.616,12.387,12.452,99623,0
2014-12-02,13.077,13.894,13.009,13.171,366764,0
2014-12-03,13.217,13.56,13.217,13.292,154320,0
2014-12-04,13.299,13.299,13.034,13.133,72723,0
2014-12-05,13.111,13.178,13.066,13.163,108954,0
2014-12-08,13.163,13.178,13.013,13.118,141241,0
2014-12-09,12.946,13.222,12.856,13.186,182314,0
2014-12-10,13.223,13.512,13.182,13.31,380093,0
2014-12-11,13.43,13.635,13.33,13.515,199152,0
2014-12-12,13.427,13.543,13.118,13.296,240841,0
2014-12-15,13.279,13.631,13.163,13.414,124948,0
2014-12-16,13.318,13.47,13.14,13.346,211706,0
2014-12-17,13.346,13.606,13.32,13.455,233398,0
2014-12-18,13.43,13.873,13.396,13.712,230975,0
2014-12-19,13.577,13.751,13.535,13.685,467066,0
2014-12-22,13.635,13.727,13.35,13.56,1193767,0
2014-12-23,13.563,13.599,13.47,13.497,1237102,0
2014-12-24,13.515,13.628,13.474,13.584,199381,0
2014-12-26,13.617,13.667,13.307,13.657,540211,0
2014-12-29,13.546,13.546,12.669,12.849,846048,0
2014-12-30,12.795,13.063,12.695,12.823,389331,0
2014-12-31,12.904,12.904,12.777,12.809,558332,0
2015-01-02,12.913,13.107,12.77,13.052,348349,0
2015-01-05,12.925,13.221,12.904,13.129,438819,0
2015-01-06,13.223,13.36,13.193,13.193,300879,0
2015-01-07,13.144,13.741,13.09,13.532,1111327,0
2015-01-08,13.584,13.685,13.485,13.617,730483,0
2015-01-09,13.464,13.696,13.464,13.606,527933,0
2015-01-12,13.647,13.647,13.494,13.613,672339,0
2015-01-13,13.755,13.755,13.584,13.699,530504,0
2015-01-14,13.639,13.751,13.515,13.631,535222,0
2015-01-15,13.688,13.699,13.47,13.573,607302,0
2015-01-16,13.657,13.725,13.553,13.709,382704,0
2015-01-20,13.617,13.694,13.523,13.637,427266,0
2015-01-21,13.677,13.758,13.539,13.735,436834,0
2015-01-22,13.677,13.894,13.667,13.865,815437,0
2015-01-23,13.815,14.552,13.748,14.378,879748,0
2015-01-26,14.444,14.755,14.36,14.581,929501,0
2015-01-27,14.444,14.694,14.251,14.592,1747459,0
2015-01-28,14.729,14.817,14.504,14.678,681117,0
2015-01-29,14.698,14.984,14.69,14.817,614482,0
2015-01-30,14.729,14.803,14.658,14.701,315146,0
2015-02-02,14.711,14.837,14.672,14.729,279451,0
2015-02-03,14.789,14.844,14.725,14.789,451575,0
2015-02-04,14.735,14.867,14.735,14.827,363185,0
2015-02-05,14.811,14.904,14.778,14.827,477972,0
2015-02-06,14.8,15.147,14.761,14.867,538652,0
2015-02-09,14.742,15.062,14.742,14.917,418112,0
2015-02-10,14.952,14.999,14.883,14.917,247292,0
2015-02-11,14.856,15.185,14.817,15.15,237960,0
2015-02-12,15.215,15.418,15.148,15.32,291708,0
2015-02-13,15.171,15.758,15.171,15.725,459191,0
2015-02-17,15.718,16.219,15.614,16.151,667238,0
2015-02-18,16.009,16.326,15.955,16.29,500493,0
2015-02-19,16.346,16.505,16.179,16.459,223121,0
2015-02-20,16.557,16.557,16.317,16.533,179769,0
2015-02-23,16.581,16.676,16.4,16.581,182787,0
2015-02-24,16.6,16.625,16.428,16.512,386161,0
2015-02-25,16.462,16.56,16.424,16.502,288247,0
2015-02-26,16.428,16.522,16.37,16.469,302084,0
2015-02-27,16.493,16.568,16.416,16.455,337911,0
2015-03-02,16.462,16.644,16.462,16.618,128742,0
2015-03-03,16.604,16.634,16.462,16.557,144725,0
2015-03-04,16.618,16.793,16.589,16.732,200663,0
2015-03-05,16.68,17.042,16.655,16.989,147980,0
2015-03-06,16.909,16.973,16.732,16.813,224633,0
2015-03-09,16.762,16.86,16.431,16.549,200958,0
2015-03-10,16.406,16.537,16.009,16.237,298920,0
2015-03-11,16.184,16.67,16.18,16.287,322005,0
2015-03-12,16.361,16.667,16.205,16.496,110987,0
2015-03-13,16.708,16.708,16.297,16.502,102698,0
2015-03-16,16.589,16.608,16.339,16.493,63633,0
2015-03-17,16.4,16.583,16.294,16.386,171065,0
2015-03-18,16.376,16.621,16.376,16.403,156269,0
2015-03-19,16.268,16.522,16.201,16.205,175209,0
2015-03-20,16.184,16.657,16.184,16.475,250088,0
2015-03-23,16.413,16.557,16.339,16.493,64223,0
2015-03-24,16.438,16.581,16.373,16.502,201252,0
2015-03-25,16.583,16.583,16.3,16.333,154490,0
2015-03-26,16.336,16.455,15.809,15.89,224338,0
2015-03-27,15.871,16.151,15.743,15.955,142950,0
2015-03-30,16.104,16.104,15.762,15.844,84646,0
2015-03-31,15.734,16.101,15.371,15.685,412392,0
2015-04-01,15.819,15.998,15.631,15.932,217531,0
2015-04-02,15.969,16.145,15.875,15.958,398658,0
2015-04-06,15.958,16.197,15.949,16.123,122824,0
2015-04-07,16.043,16.36,15.955,16.025,87352,0
2015-04-08,16.123,16.187,15.969,16.175,83757,0
2015-04-09,16.039,16.261,16.013,16.258,137999,0
2015-04-10,16.261,16.261,15.949,15.969,122529,0
2015-04-13,16.104,16.268,15.949,16.157,63336,0
2015-04-14,16.171,16.251,15.966,16.025,51794,0
2015-04-15,16.049,16.164,15.973,16.164,44785,0
2015-04-16,16.097,16.097,15.881,15.958,87703,0
2015-04-17,15.917,16.045,15.743,15.884,70439,0
2015-04-20,15.871,16.197,15.871,16.16,115145,0
2015-04-21,16.123,16.304,15.951,16.097,123601,0
2015-04-22,16.043,16.084,15.865,15.966,183097,0
2015-04-23,15.966,16.025,15.925,16.005,45874,0
2015-04-24,16.022,16.191,15.962,16.039,68052,0
2015-04-27,15.887,16.13,15.867,15.939,44690,0
2015-04-28,15.867,16.114,15.867,16.084,21907,0
2015-04-29,16.015,16.108,15.881,15.958,71029,0
2015-04-30,15.901,16.137,15.881,16.087,163074,0
2015-05-01,16.043,16.205,15.992,16.171,62446,0
2015-05-04,16.205,16.205,15.994,16.141,39956,0
2015-05-05,16.184,16.184,16.032,16.151,124895,0
2015-05-06,16.184,16.205,16.065,16.175,50639,0
2015-05-07,16.205,16.824,16.151,16.752,143077,0
2015-05-08,16.684,16.806,16.184,16.455,103882,0
2015-05-11,16.522,16.608,16.449,16.549,30484,0
2015-05-12,16.583,16.618,16.416,16.618,44395,0
2015-05-13,16.564,16.701,16.486,16.641,58215,0
2015-05-14,16.719,16.773,16.6,16.733,66751,0
2015-05-15,16.705,17.569,16.674,17.4,183215,0
2015-05-18,17.443,17.588,17.025,17.318,130016,0
2015-05-19,17.383,17.513,17.284,17.403,101227,0
2015-05-20,17.392,17.494,17.318,17.345,205273,0
2015-05-21,17.27,17.434,17.217,17.288,171898,0
2015-05-22,17.206,17.396,17.134,17.247,25991,0
2015-05-26,17.169,17.298,17.102,17.268,105044,0
2015-05-27,17.115,17.288,17.104,17.255,113120,0
2015-05-28,17.102,17.251,16.946,16.997,74193,0
2015-05-29,17.04,17.098,16.875,16.898,99831,0
2015-06-01,16.875,17.047,16.753,17.032,156280,0
2015-06-02,16.845,17.025,16.77,16.949,40562,0
2015-06-03,16.831,16.923,16.589,16.917,66454,0
2015-06-04,16.845,17.291,16.816,16.923,66160,0
2015-06-05,16.786,16.923,16.634,16.891,80927,0
2015-06-08,16.861,16.926,16.691,16.926,68817,0
2015-06-09,16.835,16.906,16.695,16.854,85959,0
2015-06-10,16.909,16.929,16.753,16.887,99195,0
2015-06-11,16.875,16.92,16.759,16.886,131921,0
2015-06-12,16.926,16.926,16.711,16.75,70000,0
2015-06-15,16.684,16.78,16.533,16.651,88607,0
2015-06-16,16.723,16.723,16.589,16.674,46077,0
2015-06-17,16.698,17.04,16.698,16.938,149745,0
2015-06-18,16.97,17.058,16.864,16.967,93627,0
2015-06-19,16.884,17.24,16.884,17.165,144134,0
2015-06-22,17.217,17.3,17.058,17.251,85654,0
2015-06-23,17.251,17.268,17.159,17.214,101189,0
2015-06-24,17.255,17.255,16.878,17.025,70885,0
2015-06-25,16.994,17.064,16.691,16.902,227424,0
2015-06-26,16.929,16.956,16.766,16.824,49324,0
2015-06-29,16.723,16.824,16.618,16.75,78860,0
2015-06-30,16.816,16.913,16.776,16.906,114984,0
2015-07-01,16.926,17.058,16.698,16.909,69704,0
2015-07-02,16.881,16.994,16.816,16.938,201138,0
2015-07-06,16.929,17.003,16.857,16.967,49620,0
2015-07-07,16.953,17.094,16.861,16.994,70885,0
2015-07-08,16.926,17.054,16.831,16.929,86835,0
2015-07-09,17.054,17.071,16.848,16.959,86835,0
2015-07-10,17.081,17.081,16.848,16.929,101012,0
2015-07-13,16.848,17.073,16.746,16.929,134386,0
2015-07-14,16.949,16.997,16.674,16.909,111751,0
2015-07-15,16.861,17.025,16.578,16.988,105851,0
2015-07-16,16.981,17.043,16.848,16.913,134386,0
2015-07-17,16.831,16.929,16.723,16.898,145610,0
2015-07-20,16.929,17.047,16.824,16.994,176918,0
2015-07-21,17.081,17.081,16.786,16.81,73544,0
2015-07-22,16.786,16.935,16.744,16.85,67637,0
2015-07-23,16.891,16.913,16.571,16.587,55822,0
2015-07-24,16.574,16.668,15.951,16.042,125230,0
2015-07-27,16.068,16.068,15.527,15.645,156836,0
2015-07-28,15.733,15.821,15.694,15.807,85063,0
2015-07-29,15.791,16.364,15.694,16.25,121391,0
2015-07-30,16.279,16.564,16.197,16.431,80337,0
2015-07-31,16.475,16.67,16.311,16.627,98059,0
2015-08-03,16.574,16.6,16.268,16.39,60412,0
2015-08-04,16.39,16.587,16.19,16.478,67637,0
2015-08-05,16.496,16.498,16.3,16.412,128776,0
2015-08-06,16.25,16.502,16.193,16.437,75461,0
2015-08-07,16.597,16.597,16.258,16.39,45486,0
2015-08-10,16.357,16.448,16.258,16.37,103669,0
2015-08-11,16.242,16.519,16.193,16.441,52683,0
2015-08-12,16.458,16.929,16.4,16.786,73839,0
2015-08-13,16.838,17.067,16.799,16.929,117255,0
2015-08-14,16.799,17.025,16.776,16.881,72659,0
2015-08-17,16.864,16.931,16.756,16.838,153290,0
2015-08-18,16.949,16.949,16.564,16.589,42531,0
2015-08-19,16.624,16.624,16.239,16.317,51983,0
2015-08-20,16.25,16.434,16.09,16.314,68228,0
2015-08-21,16.204,16.416,15.804,15.804,95694,0
2015-08-24,15.223,15.591,14.897,15.063,187511,0
2015-08-25,15.463,15.463,14.969,14.992,113120,0
2015-08-26,15.274,15.328,14.988,15.127,73839,0
2015-08-27,15.239,15.55,15.239,15.416,49914,0
2015-08-28,15.473,15.632,15.438,15.527,75316,0
2015-08-31,15.494,15.537,15.257,15.353,70885,0
2015-09-01,15.235,15.355,15.01,15.205,75611,0
2015-09-02,15.334,15.408,14.907,15.11,160969,0
2015-09-03,15.212,15.239,15.036,15.235,93627,0
2015-09-04,14.988,15.096,14.559,14.792,119916,0
2015-09-08,14.958,15.306,14.477,15.274,69114,0
2015-09-09,15.387,15.694,15.387,15.609,128482,0
2015-09-10,15.527,15.878,15.527,15.743,62072,0
2015-09-11,15.724,15.727,15.574,15.659,51390,0
2015-09-14,15.717,16.1,15.645,16.062,110168,0
2015-09-15,16.021,16.068,15.743,15.804,107215,0
2015-09-16,15.852,16.386,15.852,16.275,104557,0
2015-09-17,16.279,16.42,16.113,16.258,49853,0
2015-09-18,16.018,16.416,16.004,16.29,197889,0
2015-09-21,16.326,16.353,16.1,16.29,87426,0
2015-09-22,16.093,16.393,16.042,16.353,100126,0
2015-09-23,16.409,16.409,16.236,16.236,18737,0
2015-09-24,16.096,16.236,16.008,16.236,90687,0
2015-09-25,16.346,16.383,16.215,16.226,92151,0
2015-09-28,16.159,16.297,15.743,15.927,328535,0
2015-09-29,15.859,16.079,15.212,15.927,410840,0
2015-09-30,16.116,16.193,15.839,16.048,383372,0
2015-10-01,16.095,16.095,13.115,15.762,1511617,0
2015-10-02,15.449,15.477,13.789,13.899,484103,0
2015-10-05,13.843,14.325,13.531,13.577,155062,0
2015-10-06,13.65,13.659,13.31,13.401,120999,0
2015-10-07,13.401,13.89,13.383,13.835,79520,0
2015-10-08,13.928,13.936,13.356,13.559,82834,0
2015-10-09,13.577,13.89,13.374,13.587,147128,0
2015-10-12,13.669,13.742,13.457,13.688,112867,0
2015-10-13,13.707,13.707,13.428,13.493,37731,0
2015-10-14,13.559,13.559,13.05,13.272,126094,0
2015-10-15,13.374,13.374,13.171,13.291,23853,0
2015-10-16,13.171,13.392,13.171,13.282,30358,0
2015-10-19,13.31,13.31,13.033,13.06,64227,0
2015-10-20,13.107,13.161,12.977,13.115,26238,0
2015-10-21,13.171,13.171,12.959,13.07,44886,0
2015-10-22,13.133,13.688,12.977,13.659,719054,0
2015-10-23,13.659,13.725,13.502,13.55,11818,0
2015-10-26,13.577,13.725,13.567,13.65,19515,0
2015-10-27,13.577,13.603,13.262,13.411,38056,0
2015-10-28,13.484,13.587,13.188,13.474,63210,0
2015-10-29,13.428,13.587,13.272,13.512,16590,0
2015-10-30,13.411,13.798,13.392,13.789,70041,0
2015-11-02,13.733,14.061,13.484,13.64,106247,0
2015-11-03,13.698,13.918,13.428,13.789,27648,0
2015-11-04,13.733,13.928,13.707,13.843,44503,0
2015-11-05,13.843,13.965,13.835,13.835,41743,0
2015-11-06,13.89,13.928,13.742,13.88,23527,0
2015-11-09,13.899,14.043,13.65,13.798,52871,0
2015-11-10,13.789,13.89,13.698,13.716,27430,0
2015-11-11,13.751,13.798,13.522,13.55,19626,0
2015-11-12,13.54,13.54,13.374,13.54,24070,0
2015-11-13,13.577,13.594,13.401,13.484,26345,0
2015-11-16,13.512,13.54,13.06,13.143,126853,0
2015-11-17,13.171,13.623,13.171,13.245,40551,0
2015-11-18,13.225,13.411,13.098,13.319,47598,0
2015-11-19,13.3,13.401,13.042,13.107,15938,0
2015-11-20,13.143,13.346,12.922,13.216,58330,0
2015-11-23,13.235,13.807,12.932,13.567,42068,0
2015-11-24,13.587,13.725,13.559,13.669,13227,0
2015-11-25,13.64,13.825,13.577,13.716,31333,0
2015-11-27,13.716,13.983,13.716,13.955,16155,0
2015-11-30,13.936,14.573,13.835,14.434,125117,0
2015-12-01,14.444,14.444,14.111,14.268,31890,0
2015-12-02,14.12,14.204,13.807,14.074,31321,0
2015-12-03,14.038,14.101,13.798,13.853,23808,0
2015-12-04,13.936,13.936,13.771,13.88,41200,0
2015-12-07,13.835,13.853,13.698,13.807,47489,0
2015-12-08,13.835,13.835,13.559,13.707,31163,0
2015-12-09,13.678,13.716,13.484,13.603,40116,0
2015-12-10,13.613,13.751,13.567,13.577,39792,0
2015-12-11,13.512,13.512,13.161,13.411,77631,0
2015-12-14,13.392,13.392,12.977,12.977,65893,0
2015-12-15,12.912,13.161,12.904,13.005,41416,0
2015-12-16,13.098,13.143,12.922,13.042,44779,0
2015-12-17,13.133,14.101,12.839,12.942,33176,0
2015-12-18,13.033,13.198,12.932,12.967,82510,0
2015-12-21,12.967,13.272,12.922,12.977,56270,0
2015-12-22,13.06,13.356,12.959,13.05,39256,0
2015-12-23,13.181,13.282,13.024,13.181,100833,0
2015-12-24,13.216,13.245,13.033,13.08,343581,0
2015-12-28,12.985,13.05,12.83,12.959,642048,0
2015-12-29,13.05,13.235,12.912,13.133,172918,0
2015-12-30,12.995,13.31,12.766,12.766,521338,0
2015-12-31,12.766,12.894,12.387,12.802,548002,0
2016-01-04,12.692,13.272,12.692,13.272,56617,0
2016-01-05,13.291,13.356,12.802,13.235,53620,0
2016-01-06,13.08,13.262,12.783,13.152,44277,0
2016-01-07,13.024,13.152,12.912,13.133,68352,0
2016-01-08,13.098,13.291,12.225,13.198,67246,0
2016-01-11,13.245,13.493,12.746,13.356,66275,0
2016-01-12,13.448,13.448,13.033,13.115,46071,0
2016-01-13,13.143,13.143,12.746,12.857,91756,0
2016-01-14,12.847,13.098,12.733,12.839,30090,0
2016-01-15,12.627,12.912,12.548,12.866,38113,0
2016-01-19,12.912,12.912,12.729,12.811,25697,0
2016-01-20,12.792,12.959,12.563,12.839,45610,0
2016-01-21,12.932,13.005,12.702,12.773,26539,0
2016-01-22,12.847,12.903,12.645,12.737,31281,0
2016-01-25,12.756,12.839,12.664,12.719,16858,0
2016-01-26,12.82,13.618,12.563,13.198,40982,0
2016-01-27,13.123,13.161,12.299,12.627,58080,0
2016-01-28,12.702,13.319,12.702,13.07,52897,0
2016-01-29,12.995,13.293,12.985,13.143,36837,0
2016-02-01,13.033,13.567,13.033,13.319,62891,0
2016-02-02,13.356,13.438,13.037,13.123,15275,0
2016-02-03,13.143,13.401,12.977,13.161,66928,0
2016-02-04,13.143,13.42,12.673,13.235,34373,0
2016-02-05,13.254,13.441,12.922,12.985,50101,0
2016-02-08,12.949,12.949,12.396,12.855,14873,0
2016-02-09,12.82,12.932,12.34,12.598,53662,0
2016-02-10,12.664,12.885,12.229,12.702,25045,0
2016-02-11,12.515,12.515,12.174,12.267,24756,0
2016-02-12,12.165,12.543,12.165,12.406,35921,0
2016-02-16,12.515,13.188,12.46,12.967,38601,0
2016-02-17,12.932,13.042,12.645,12.912,79711,0
2016-02-18,12.771,13.05,12.771,12.904,40163,0
2016-02-19,12.782,12.894,12.602,12.766,59510,0
2016-02-22,12.811,12.959,12.502,12.866,169579,0
2016-02-23,12.83,12.904,12.678,12.839,35259,0
2016-02-24,12.839,12.959,12.655,12.875,20504,0
2016-02-25,12.866,12.922,12.673,12.866,57493,0
2016-02-26,12.83,12.942,12.589,12.857,19039,0
2016-02-29,12.746,12.977,12.746,12.912,39857,0
2016-03-01,12.885,13.005,12.773,12.839,15998,0
2016-03-02,12.792,12.978,12.571,12.894,16647,0
2016-03-03,12.811,13.05,12.811,12.942,65351,0
2016-03-04,12.922,13.383,12.866,12.894,37612,0
2016-03-07,12.847,14.067,12.737,12.912,43309,0
2016-03-08,12.875,13.107,12.839,12.904,25991,0
2016-03-09,12.875,13.152,12.766,12.967,66981,0
2016-03-10,12.949,13.392,12.866,12.942,18219,0
2016-03-11,12.967,13.466,12.967,13.263,23194,0
2016-03-14,13.182,13.255,12.985,13.116,25528,0
2016-03-15,13.014,13.311,12.967,13.08,20573,0
2016-03-16,12.995,13.108,12.912,13.005,21685,0
2016-03-17,13.042,13.042,12.932,13.042,52420,0
2016-03-18,12.959,13.033,12.894,12.894,127689,0
2016-03-21,12.894,13.347,12.875,12.995,29468,0
2016-03-22,12.912,13.124,12.912,13.024,18639,0
2016-03-23,12.967,13.182,12.959,12.959,12056,0
2016-03-24,12.912,13.402,12.912,13.07,19087,0
2016-03-28,13.05,13.268,12.977,13.042,47509,0
2016-03-29,13.05,13.134,12.949,12.977,12857,0
2016-03-30,13.005,13.246,12.532,12.552,74541,0
2016-03-31,12.626,12.875,12.506,12.83,81924,0
2016-04-01,12.672,13.162,12.672,12.765,17559,0
2016-04-04,12.847,12.959,12.773,12.904,16164,0
2016-04-05,12.847,12.967,12.811,12.894,94482,0
2016-04-06,12.847,12.959,12.755,12.83,17670,0
2016-04-07,12.773,12.904,12.691,12.755,22337,0
2016-04-08,12.792,13.033,12.722,12.737,38863,0
2016-04-11,12.745,12.894,12.659,12.82,8283,0
2016-04-12,12.866,12.949,12.802,12.802,24728,0
2016-04-13,12.802,13.033,12.765,12.82,16749,0
2016-04-14,12.654,12.894,12.654,12.773,40498,0
2016-04-15,12.847,12.857,12.765,12.82,14190,0
2016-04-18,12.811,12.922,12.718,12.745,42176,0
2016-04-19,12.811,12.959,12.765,12.866,15947,0
2016-04-20,12.83,12.932,12.773,12.875,14350,0
2016-04-21,12.811,13.088,12.811,13.042,75522,0
2016-04-22,12.967,13.153,12.967,13.108,16181,0
2016-04-25,13.05,13.134,12.949,12.977,14510,0
2016-04-26,12.959,13.134,12.959,13.088,15987,0
2016-04-27,13.07,13.236,13.06,13.153,38577,0
2016-04-28,13.07,13.182,13.07,13.08,12593,0
2016-04-29,13.08,13.134,13.07,13.134,15982,0
2016-05-02,13.098,13.189,13.07,13.134,4614,0
2016-05-03,13.098,13.114,13.07,13.108,8015,0
2016-05-04,13.07,13.124,13.07,13.07,13202,0
2016-05-05,13.07,13.108,13.029,13.07,11966,0
2016-05-06,13.07,13.094,12.912,13.07,10072,0
2016-05-09,13.07,13.07,12.82,12.912,16789,0
2016-05-10,12.904,12.967,12.866,12.866,9754,0
2016-05-11,12.839,12.894,12.811,12.815,5621,0
2016-05-12,12.839,13.024,12.745,12.839,4174,0
2016-05-13,12.765,12.822,12.589,12.626,12719,0
2016-05-16,12.552,12.728,12.552,12.728,14960,0
2016-05-17,12.606,12.728,12.589,12.701,7897,0
2016-05-18,12.644,12.755,12.616,12.686,10299,0
2016-05-19,12.626,12.745,12.478,12.514,5485,0
2016-05-20,12.497,12.755,12.497,12.626,6370,0
2016-05-23,12.606,12.875,12.478,12.532,78734,0
2016-05-24,12.552,13.06,12.552,12.83,18242,0
2016-05-25,12.765,12.995,12.765,12.949,14082,0
2016-05-26,12.894,13.153,12.889,13.024,35867,0
2016-05-27,13.07,13.144,12.875,13.024,14495,0
2016-05-31,12.995,12.995,12.83,12.83,13544,0
2016-06-01,12.782,12.995,12.644,12.894,19381,0
2016-06-02,12.802,12.985,12.773,12.866,28015,0
2016-06-03,12.839,12.912,12.635,12.894,20874,0
2016-06-06,12.782,13.024,12.755,12.792,16336,0
2016-06-07,12.765,12.942,12.691,12.718,16116,0
2016-06-08,12.728,12.899,12.542,12.708,26420,0
2016-06-09,12.718,12.932,12.644,12.83,36701,0
2016-06-10,12.708,12.811,12.664,12.773,69179,0
2016-06-13,12.782,12.894,12.765,12.811,46391,0
2016-06-14,12.811,12.846,12.811,12.82,40858,0
2016-06-15,12.894,12.912,12.811,12.839,37486,0
2016-06-16,12.782,12.922,12.782,12.866,103828,0
2016-06-17,12.866,12.996,12.83,12.847,76981,0
2016-06-20,12.942,13.349,12.866,12.942,100388,0
2016-06-21,12.978,13.183,12.978,13.1,92214,0
2016-06-22,13.099,13.191,13.089,13.099,35524,0
2016-06-23,13.164,13.228,13.099,13.116,18887,0
2016-06-24,12.69,13.191,12.69,13.174,78156,0
2016-06-27,12.996,13.275,12.765,12.83,98389,0
2016-06-28,12.912,12.986,12.792,12.811,15598,0
2016-06-29,12.875,12.942,12.792,12.866,17840,0
2016-06-30,12.866,12.866,12.671,12.671,33214,0
2016-07-01,12.811,13.099,12.773,12.991,14014,0
2016-07-05,12.968,13.099,12.95,13.061,9198,0
2016-07-06,13.034,13.099,13.025,13.089,13283,0
2016-07-07,13.025,13.125,12.996,13.125,48037,0
2016-07-08,13.135,13.145,13.061,13.109,19130,0
2016-07-11,13.114,13.285,13.061,13.219,50451,0
2016-07-12,13.313,13.378,13.248,13.359,13435,0
2016-07-13,13.359,13.373,12.912,12.959,34674,0
2016-07-14,13.099,13.222,12.968,13.015,7284,0
2016-07-15,13.015,13.081,12.968,13.081,6389,0
2016-07-18,13.006,13.099,12.95,13.025,19190,0
2016-07-19,12.95,13.051,12.932,12.978,13831,0
2016-07-20,13.015,13.089,12.942,13.061,18710,0
2016-07-21,13.043,13.145,12.978,13.099,28925,0
2016-07-22,13.099,13.164,13.052,13.164,5712,0
2016-07-25,13.191,13.238,13.071,13.201,25860,0
2016-07-26,13.191,13.339,13.191,13.293,32587,0
2016-07-27,13.285,13.423,13.238,13.395,35086,0
2016-07-28,13.331,13.516,13.256,13.256,5096,0
2016-07-29,13.331,13.591,13.331,13.591,51175,0
2016-08-01,13.582,13.878,13.582,13.656,21349,0
2016-08-02,13.609,13.869,13.535,13.646,13677,0
2016-08-03,13.609,13.674,13.47,13.563,9477,0
2016-08-04,13.572,13.572,13.331,13.387,10564,0
2016-08-05,13.405,13.465,13.248,13.313,121793,0
2016-08-08,13.285,13.368,13.285,13.331,20085,0
2016-08-09,13.378,13.748,13.368,13.748,12073,0
2016-08-10,13.656,13.656,13.517,13.629,19350,0
2016-08-11,13.591,13.712,13.572,13.704,7929,0
2016-08-12,13.516,13.694,13.443,13.507,1233,0
2016-08-15,13.462,13.517,13.462,13.479,1963,0
2016-08-16,13.535,13.582,13.414,13.535,12296,0
2016-08-17,13.526,13.535,13.387,13.526,30097,0
2016-08-18,13.535,13.629,13.484,13.563,7990,0
2016-08-19,13.545,13.609,13.545,13.609,688,0
2016-08-22,13.572,13.704,13.512,13.646,4668,0
2016-08-23,13.6,13.981,13.507,13.823,14001,0
2016-08-24,13.86,13.86,13.406,13.758,4859,0
2016-08-25,13.768,13.855,13.656,13.684,3676,0
2016-08-26,13.637,13.934,13.619,13.864,14805,0
2016-08-29,13.86,13.934,13.786,13.926,1939,0
2016-08-30,13.926,13.981,13.768,13.898,17582,0
2016-08-31,13.812,13.916,13.656,13.86,16690,0
2016-09-01,13.934,13.934,13.694,13.758,6638,0
2016-09-02,13.758,13.888,13.748,13.833,4984,0
2016-09-06,13.843,13.878,13.656,13.758,16611,0
2016-09-07,13.704,13.842,13.656,13.656,12570,0
2016-09-08,13.694,13.86,13.656,13.805,7122,0
2016-09-09,13.665,13.878,13.665,13.851,18192,0
2016-09-12,13.768,13.944,13.768,13.907,32610,0
2016-09-13,13.898,13.963,13.842,13.944,11541,0
2016-09-14,13.926,14.067,13.912,14,4072,0
2016-09-15,13.953,14.038,13.757,13.832,28125,0
2016-09-16,13.851,13.878,13.742,13.812,45061,0
2016-09-19,13.851,14.067,13.776,13.842,36750,0
2016-09-20,13.867,13.898,13.72,13.822,17992,0
2016-09-21,13.86,13.86,13.682,13.822,18370,0
2016-09-22,13.672,13.878,13.656,13.878,5007,0
2016-09-23,13.795,13.804,13.785,13.785,1122,0
2016-09-26,13.851,13.851,13.672,13.738,2765,0
2016-09-27,13.682,13.728,13.635,13.635,3532,0
2016-09-28,13.543,13.822,13.542,13.822,14951,0
2016-09-29,13.71,13.822,13.617,13.795,7974,0
2016-09-30,13.804,14.038,13.757,13.757,136611,0
2016-10-03,13.795,13.963,13.747,13.776,14447,0
2016-10-04,13.965,13.965,13.579,13.672,12476,0
2016-10-05,13.672,13.88,13.579,13.682,9018,0
2016-10-06,13.672,13.878,13.532,13.767,89738,0
2016-10-07,13.728,13.991,13.532,13.569,90937,0
2016-10-10,13.579,13.663,13.345,13.552,41899,0
2016-10-11,13.552,13.607,13.483,13.579,50086,0
2016-10-12,13.569,13.617,13.495,13.579,23266,0
2016-10-13,13.589,13.644,13.552,13.644,16895,0
2016-10-14,13.552,13.589,13.476,13.56,14722,0
2016-10-17,13.514,13.569,13.318,13.42,29016,0
2016-10-18,13.429,13.635,13.429,13.607,8866,0
2016-10-19,13.644,13.767,13.587,13.644,3309,0
2016-10-20,13.635,13.692,13.449,13.569,3147,0
2016-10-21,13.727,13.727,13.27,13.458,110126,0
2016-10-24,13.458,13.654,13.411,13.627,13232,0
2016-10-25,13.466,13.851,13.466,13.495,11529,0
2016-10-26,13.514,13.682,13.439,13.589,16678,0
2016-10-27,13.569,13.569,13.336,13.495,5832,0
2016-10-28,13.476,13.476,13.401,13.439,2278,0
2016-10-31,13.464,13.552,13.439,13.504,7903,0
2016-11-01,13.514,13.542,13.336,13.383,12239,0
2016-11-02,13.42,13.436,13.383,13.392,6605,0
2016-11-03,13.29,13.383,13.054,13.103,35726,0
2016-11-04,12.997,13.083,12.924,12.999,96704,0
2016-11-07,13.093,13.243,12.952,13.158,34453,0
2016-11-08,13.261,13.261,13.028,13.083,8895,0
2016-11-09,13.186,13.336,13.103,13.298,25781,0
2016-11-10,13.383,13.523,13.178,13.523,28626,0
2016-11-11,13.532,13.56,13.336,13.504,15329,0
2016-11-14,13.476,13.569,13.476,13.563,13557,0
2016-11-15,13.569,13.569,13.552,13.552,8462,0
2016-11-16,13.552,13.552,13.054,13.083,174223,0
2016-11-17,13.046,13.514,13.046,13.514,71057,0
2016-11-18,13.495,13.569,13.359,13.569,40810,0
2016-11-21,13.579,13.579,13.364,13.495,4027,0
2016-11-22,13.246,13.523,13.214,13.504,29718,0
2016-11-23,13.385,13.569,13.345,13.495,7784,0
2016-11-25,13.532,13.842,13.532,13.692,7101,0
2016-11-28,13.672,13.804,13.638,13.682,16224,0
2016-11-29,13.675,13.822,13.644,13.71,13926,0
2016-11-30,13.785,14.009,13.635,13.944,55246,0
2016-12-01,13.944,13.944,13.71,13.785,5605,0
2016-12-02,13.851,14.084,13.851,14.075,27467,0
2016-12-05,15.554,15.685,14,14.028,10864,0
2016-12-06,14.084,14.272,14.06,14.225,20119,0
2016-12-07,14.253,14.272,14.188,14.272,14477,0
2016-12-08,14.272,14.388,14.253,14.328,5577,0
2016-12-09,14.459,14.459,14.319,14.421,10002,0
2016-12-12,14.505,14.721,14.505,14.721,10228,0
2016-12-13,14.787,14.882,14.617,14.692,13181,0
2016-12-14,14.754,15.01,14.599,14.741,27285,0
2016-12-15,14.844,15.119,14.692,14.816,28603,0
2016-12-16,14.816,15.023,14.711,14.949,75956,0
2016-12-19,14.919,15.119,14.807,15.015,7316,0
2016-12-20,15.005,15.099,14.763,15.043,20397,0
2016-12-21,15.005,15.346,14.807,15.185,49538,0
2016-12-22,15.185,15.468,15.033,15.355,31484,0
2016-12-23,15.279,15.422,15.194,15.289,16728,0
2016-12-27,15.373,15.951,15.185,15.422,34050,0
2016-12-28,15.279,15.648,15.26,15.554,40321,0
2016-12-29,15.564,15.564,15.297,15.346,6312,0
2016-12-30,15.383,15.412,15.185,15.279,30989,0
2017-01-03,15.346,15.657,15.307,15.459,19014,0
2017-01-04,15.43,15.884,15.115,15.838,88950,0
2017-01-05,15.847,15.847,15.346,15.818,11415,0
2017-01-06,15.724,15.942,15.468,15.61,26946,0
2017-01-09,15.62,15.894,15.61,15.818,7920,0
2017-01-10,15.581,15.601,15.023,15.601,26343,0
2017-01-11,15.515,15.847,15.515,15.724,10184,0
2017-01-12,15.581,15.62,15.572,15.581,4809,0
2017-01-13,15.579,15.828,15.579,15.63,4115,0
2017-01-17,15.572,15.78,15.554,15.762,6808,0
2017-01-18,15.564,15.591,15.564,15.572,15896,0
2017-01-19,15.581,15.809,15.564,15.79,62727,0
2017-01-20,15.696,15.799,15.61,15.657,5708,0
2017-01-23,15.657,15.79,15.61,15.743,10571,0
2017-01-24,15.743,15.743,15.572,15.61,4036,0
2017-01-25,15.63,15.721,15.471,15.564,13438,0
2017-01-26,15.564,15.847,15.564,15.564,8767,0
2017-01-27,15.564,15.75,15.564,15.676,3206,0
2017-01-30,15.564,15.838,15.564,15.676,10538,0
2017-01-31,15.572,15.847,15.564,15.63,14304,0
2017-02-01,15.564,15.758,15.156,15.564,27370,0
2017-02-02,15.564,15.61,15.231,15.554,40932,0
2017-02-03,15.422,15.52,15.422,15.515,3100,0
2017-02-06,15.515,15.554,15.204,15.422,15953,0
2017-02-07,15.412,15.544,15.231,15.402,66342,0
2017-02-08,15.363,15.383,15.185,15.185,41984,0
2017-02-09,15.26,15.459,15.26,15.412,3205,0
2017-02-10,15.363,15.43,15.128,15.128,11364,0
2017-02-13,15.137,15.307,15.137,15.241,8577,0
2017-02-14,15.27,15.279,15.204,15.204,6968,0
2017-02-15,15.204,15.279,15.185,15.223,26383,0
2017-02-16,15.147,15.346,15.147,15.346,13745,0
2017-02-17,15.271,15.327,15.241,15.279,39299,0
2017-02-21,15.363,15.38,15.185,15.223,10189,0
2017-02-22,15.279,15.346,15.199,15.327,26082,0
2017-02-23,15.312,15.505,15.307,15.422,13345,0
2017-02-24,15.393,15.667,15.368,15.478,26512,0
2017-02-27,15.439,15.932,15.37,15.422,13661,0
2017-02-28,15.23,15.591,15.23,15.572,21695,0
2017-03-01,15.648,15.947,15.648,15.648,12719,0
2017-03-02,15.743,15.94,15.686,15.818,39881,0
2017-03-03,15.883,15.883,15.601,15.828,31249,0
2017-03-06,15.838,15.944,15.488,15.544,30326,0
2017-03-07,15.61,15.696,14.957,15.289,28399,0
2017-03-08,15.327,15.639,15.194,15.346,23207,0
2017-03-09,15.514,15.705,15.204,15.498,42449,0
2017-03-10,15.554,15.657,15.422,15.554,25240,0
2017-03-13,15.743,15.787,15.184,15.486,49036,0
2017-03-14,15.476,15.758,15.388,15.398,20571,0
2017-03-15,15.304,15.787,15.272,15.388,13819,0
2017-03-16,15.398,15.69,15.398,15.544,35643,0
2017-03-17,15.582,15.68,14.629,14.843,100146,0
2017-03-20,14.921,15.524,14.883,15.281,177090,0
2017-03-21,15.32,15.806,14.989,15.768,115632,0
2017-03-22,15.68,15.874,15.291,15.738,18656,0
2017-03-23,16.001,16.001,15.564,15.738,10021,0
2017-03-24,15.826,15.933,15.709,15.758,17500,0
2017-03-27,15.68,15.933,15.597,15.855,10556,0
2017-03-28,16.099,16.176,16.099,16.099,17673,0
2017-03-29,16.157,16.409,16.11,16.225,17218,0
2017-03-30,16.341,16.341,16.09,16.283,15896,0
2017-03-31,15.998,16.449,15.998,16.449,43785,0
2017-04-03,16.692,16.861,16.069,16.099,40087,0
2017-04-04,16.147,16.565,16.001,16.458,13912,0
2017-04-05,16.526,16.526,16.331,16.419,10149,0
2017-04-06,16.429,16.429,15.905,16.19,15216,0
2017-04-07,16.225,16.439,15.962,16.245,17534,0
2017-04-10,16.341,16.575,16.069,16.225,21286,0
2017-04-11,16.263,16.419,16.069,16.167,10404,0
2017-04-12,16.225,16.225,15.816,16.021,39759,0
2017-04-13,16.021,16.157,15.67,15.758,42022,0
2017-04-17,15.768,15.768,15.564,15.7,63487,0
2017-04-18,15.709,16.001,15.428,15.622,21016,0
2017-04-19,15.709,15.981,15.496,15.564,11003,0
2017-04-20,15.632,16.216,15.582,15.68,9343,0
2017-04-21,15.797,15.884,15.564,15.709,18755,0
2017-04-24,15.748,16.099,15.564,15.728,19191,0
2017-04-25,15.884,16.059,15.602,15.602,111888,0
2017-04-26,15.777,16.04,15.777,15.836,14904,0
2017-04-27,15.923,16.235,15.7,15.904,26544,0
2017-04-28,16.03,16.03,15.651,15.777,20157,0
2017-05-01,15.904,16.157,15.573,15.651,14834,0
2017-05-02,15.797,15.797,15.564,15.69,5643,0
2017-05-03,15.748,15.806,15.573,15.632,9253,0
2017-05-04,15.573,15.602,15.564,15.592,13292,0
2017-05-05,15.651,15.899,15.564,15.709,10322,0
2017-05-08,15.768,15.899,15.514,15.709,11776,0
2017-05-09,15.758,15.836,15.524,15.7,50034,0
2017-05-10,15.728,15.733,15.514,15.582,39060,0
2017-05-11,15.719,15.719,15.524,15.573,4158,0
2017-05-12,15.573,15.592,15.032,15.554,15326,0
2017-05-15,15.554,15.69,15.077,15.476,61490,0
2017-05-16,15.855,16.147,15.174,15.174,56969,0
2017-05-17,15.33,15.368,14.785,15.038,26466,0
2017-05-18,15.272,15.272,14.824,15.077,20869,0
2017-05-19,15.242,15.374,15.126,15.126,19200,0
2017-05-22,15.378,15.378,15.204,15.35,3595,0
2017-05-23,15.418,15.418,15.204,15.408,3467,0
2017-05-24,15.388,15.418,15.31,15.359,4516,0
2017-05-25,15.418,15.456,15.232,15.359,7152,0
2017-05-26,15.388,15.524,15.252,15.466,13702,0
2017-05-30,15.466,15.466,15.165,15.428,5394,0
2017-05-31,15.504,15.524,15.213,15.378,38350,0
2017-06-01,15.388,15.7,15.388,15.587,16158,0
2017-06-02,15.719,15.719,15.514,15.69,4580,0
2017-06-05,15.66,15.826,15.564,15.777,6971,0
2017-06-06,15.768,15.855,15.35,15.797,7949,0
2017-06-07,15.806,15.826,15.379,15.758,11372,0
2017-06-08,15.806,15.826,15.592,15.748,9673,0
2017-06-09,15.758,15.758,15.418,15.68,3647,0
2017-06-12,15.719,15.816,15.612,15.69,13179,0
2017-06-13,15.798,15.911,15.646,15.808,5320,0
2017-06-14,15.838,15.916,15.69,15.916,9881,0
2017-06-15,15.887,15.887,15.689,15.798,5627,0
2017-06-16,15.847,15.966,15.66,15.907,27151,0
2017-06-19,16.035,16.094,15.778,15.877,14977,0
2017-06-20,15.916,16.104,15.828,15.916,21053,0
2017-06-21,15.966,16.133,15.66,16.054,15999,0
2017-06-22,16.074,16.168,15.663,16.074,21250,0
2017-06-23,16.113,16.212,15.897,16.064,10789,0
2017-06-26,16.074,16.113,15.887,16.074,29389,0
2017-06-27,16.064,16.064,15.907,16.025,17963,0
2017-06-28,16.044,16.094,15.877,16.044,18494,0
2017-06-29,16.094,16.094,15.838,16.054,20082,0
2017-06-30,16.094,16.094,15.769,15.847,41342,0
2017-07-03,16.084,16.084,15.808,15.956,7916,0
2017-07-05,15.957,16.101,15.828,16.025,29153,0
2017-07-06,16.035,16.104,15.778,15.877,12438,0
2017-07-07,15.978,16.035,15.867,16.005,9349,0
2017-07-10,15.995,16.054,15.818,15.975,45913,0
2017-07-11,15.867,16.094,15.828,15.936,9766,0
2017-07-12,15.946,16.104,15.778,15.916,62839,0
2017-07-13,16.015,16.035,15.808,15.877,6977,0
2017-07-14,15.887,15.995,15.769,15.838,13345,0
2017-07-17,15.847,16.005,15.847,15.916,32737,0
2017-07-18,15.877,16.064,15.828,16.064,55588,0
2017-07-19,16.064,16.084,15.916,16.064,9526,0
2017-07-20,16.074,16.074,15.911,15.916,8890,0
2017-07-21,15.926,16.074,15.838,16.054,21632,0
2017-07-24,16.064,16.089,15.847,16.069,60344,0
2017-07-25,16.064,16.311,16.052,16.192,131283,0
2017-07-26,16.251,16.35,15.916,15.975,17614,0
2017-07-27,15.985,16.251,15.975,15.985,27176,0
2017-07-28,16.094,16.33,15.897,16.261,21415,0
2017-07-31,16.251,16.449,16.074,16.449,11942,0
2017-08-01,16.508,16.557,16.173,16.527,11490,0
2017-08-02,16.567,16.596,16.38,16.557,6812,0
2017-08-03,16.537,16.537,16.133,16.143,6851,0
2017-08-04,16.498,16.498,16.104,16.123,6221,0
2017-08-07,16.123,16.468,16.123,16.251,12653,0
2017-08-08,16.389,16.419,16.222,16.261,20027,0
2017-08-09,16.271,16.498,15.867,15.887,38666,0
2017-08-10,15.916,16.084,15.916,16.025,20712,0
2017-08-11,16.113,16.133,16.015,16.074,6425,0
2017-08-14,16.104,16.192,16.064,16.104,4266,0
2017-08-15,16.251,16.409,16.104,16.399,9552,0
2017-08-16,16.557,16.557,16.37,16.458,9258,0
2017-08-17,16.468,16.577,16.261,16.34,10154,0
2017-08-18,16.36,16.439,16.291,16.409,5603,0
2017-08-21,16.399,16.439,16.261,16.271,6434,0
2017-08-22,16.38,16.725,16.337,16.725,18107,0
2017-08-23,16.695,16.823,16.567,16.567,13101,0
2017-08-24,16.606,16.882,16.606,16.882,4284,0
2017-08-25,16.892,17.099,16.838,16.951,60564,0
2017-08-28,17.089,17.163,16.951,17.138,11599,0
2017-08-29,17.138,17.148,16.902,17.129,9379,0
2017-08-30,17.138,17.247,16.705,16.705,29886,0
2017-08-31,16.498,17.178,16.261,16.409,56594,0
2017-09-01,16.577,16.734,16.424,16.488,11222,0
2017-09-05,16.537,16.734,16.113,16.242,24566,0
2017-09-06,16.251,16.665,16.163,16.163,44700,0
2017-09-07,16.212,16.281,15.828,16.123,340905,0
2017-09-08,16.251,16.488,16.153,16.242,29889,0
2017-09-11,16.33,16.713,16.064,16.123,21599,0
2017-09-12,16.163,16.488,16.113,16.251,30564,0
2017-09-13,16.478,16.744,16.163,16.35,24201,0
2017-09-14,16.41,16.69,16.11,16.19,47571,0
2017-09-15,16.3,16.54,16.3,16.3,17980,0
2017-09-18,16.3,16.48,16.3,16.4,11348,0
2017-09-19,16.45,16.54,16.31,16.45,11492,0
2017-09-20,16.52,16.73,16.44,16.63,20262,0
2017-09-21,16.71,16.83,16.35,16.51,18294,0
2017-09-22,16.53,16.94,16.53,16.86,32327,0
2017-09-25,16.87,16.91,16.75,16.82,11237,0
2017-09-26,16.85,17.17,16.64,17.11,30143,0
2017-09-27,17.09,17.09,16.68,16.89,29903,0
2017-09-28,16.95,17.16,16.94,17.09,18130,0
2017-09-29,17.08,17.15,16.96,17.13,12845,0
2017-10-02,17.2,17.48,17.01,17.26,15042,0
2017-10-03,17.32,17.47,17.11,17.36,5751,0
2017-10-04,17.36,17.49,17.17,17.17,6859,0
2017-10-05,17.32,17.56,17.16,17.51,10561,0
2017-10-06,17.5,17.55,17.27,17.28,2306,0
2017-10-09,17.41,17.53,17.27,17.5,5163,0
2017-10-10,17.51,17.51,17.35,17.39,4644,0
2017-10-11,17.43,17.65,17.3,17.63,11677,0
2017-10-12,17.7,17.76,17.24,17.72,10225,0
2017-10-13,17.65,17.74,17.51,17.57,8530,0
2017-10-16,17.59,17.59,17.01,17.31,15128,0
2017-10-17,17.44,17.44,17.25,17.41,4644,0
2017-10-18,17.52,17.52,17.05,17.05,7561,0
2017-10-19,17.2,17.48,17.01,17.28,15496,0
2017-10-20,17.25,17.3299,17.01,17.06,12266,0
2017-10-23,16.99,17.15,16.99,17.09,4815,0
2017-10-24,17.17,17.33,17.09,17.25,6033,0
2017-10-25,17.31,17.33,17.01,17.15,17342,0
2017-10-26,17.22,17.22,17.02,17.08,62013,0
2017-10-27,17.02,17.24,17.02,17.12,15707,0
2017-10-30,17.21,17.21,17.02,17.17,51523,0
2017-10-31,17.17,17.47,17.03,17.32,56363,0
2017-11-01,17.3,17.37,17.06,17.1,17530,0
2017-11-02,17.09,17.355,17.09,17.15,6008,0
2017-11-03,17.37,17.4299,17.1,17.36,3458,0
2017-11-06,17.36,17.4,16.9,16.96,25147,0
2017-11-07,16.92,17.135,16.92,16.95,16457,0
2017-11-08,16.96,17.2575,16.89,16.91,18525,0
2017-11-09,17.06,17.23,16.75,16.99,9733,0
2017-11-10,16.98,17.4,16.98,17.32,15285,0
