Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.5909,4.625,4.5909,4.6055,92128,0
2005-02-28,4.6298,4.6396,4.6104,4.6298,29751,0
2005-03-01,4.6347,4.7711,4.6347,4.6932,110595,0
2005-03-02,4.703,4.7468,4.6787,4.7128,78382,0
2005-03-03,4.708,4.7371,4.6492,4.6885,78793,0
2005-03-04,4.703,4.7565,4.703,4.7322,47603,0
2005-03-07,4.7128,4.7371,4.6885,4.7273,54579,0
2005-03-08,4.703,4.7322,4.6787,4.7273,55606,0
2005-03-09,4.708,4.7273,4.6592,4.6688,157379,0
2005-03-10,4.6787,4.6981,4.6492,4.6981,69969,0
2005-03-11,4.6835,4.6932,4.6688,4.6835,60736,0
2005-03-14,4.6835,4.6885,4.6641,4.6885,84945,0
2005-03-15,4.6688,4.6885,4.6492,4.6542,72020,0
2005-03-16,4.6492,4.6492,4.6055,4.6055,74278,0
2005-03-17,4.5812,4.6298,4.5812,4.6104,24009,0
2005-03-18,4.6055,4.6153,4.5861,4.6055,45554,0
2005-03-21,4.5909,4.5909,4.5081,4.5227,81050,0
2005-03-22,4.4836,4.5568,4.4788,4.513,94389,0
2005-03-23,4.4886,4.5081,4.4836,4.4982,53761,0
2005-03-24,4.4982,4.5227,4.4594,4.469,85565,0
2005-03-28,4.4203,4.469,4.4203,4.4446,97878,0
2005-03-29,4.3764,4.4496,4.3764,4.4301,105263,0
2005-03-30,4.4252,4.4446,4.4105,4.4398,155946,0
2005-03-31,4.4398,4.4739,4.4398,4.4544,71405,0
2005-04-01,4.4788,4.513,4.4788,4.4788,42678,0
2005-04-04,4.469,4.4836,4.4594,4.4594,41244,0
2005-04-05,4.5081,4.5664,4.4642,4.5373,85156,0
2005-04-06,4.5081,4.5373,4.4982,4.5227,33240,0
2005-04-07,4.513,4.5812,4.513,4.5812,50475,0
2005-04-08,4.5762,4.6055,4.5762,4.6006,44734,0
2005-04-11,4.5812,4.6055,4.5714,4.5861,30574,0
2005-04-12,4.5957,4.5957,4.5568,4.5812,107314,0
2005-04-13,4.5812,4.6006,4.5812,4.5812,75304,0
2005-04-14,4.5324,4.5519,4.5324,4.5324,83306,0
2005-04-15,4.4642,4.4836,4.4594,4.4594,179333,0
2005-04-18,4.4105,4.4154,4.3715,4.3715,65868,0
2005-04-19,4.4057,4.4836,4.391,4.4252,36525,0
2005-04-20,4.4594,4.4886,4.4105,4.4105,61969,0
2005-04-21,4.4349,4.4594,4.4301,4.4594,118600,0
2005-04-22,4.4398,4.4544,4.4349,4.4349,99308,0
2005-04-25,4.4105,4.4642,4.4105,4.4544,35907,0
2005-04-26,4.4301,4.4349,4.4057,4.4203,26059,0
2005-04-27,4.3813,4.3813,4.3083,4.3764,191646,0
2005-04-28,4.3423,4.3571,4.3374,4.3374,44734,0
2005-04-29,4.3423,4.3813,4.3083,4.3083,64225,0
2005-05-02,4.3228,4.3813,4.3131,4.3471,27702,0
2005-05-03,4.2984,4.3571,4.2984,4.3471,29139,0
2005-05-04,4.3571,4.5081,4.3571,4.5033,51298,0
2005-05-05,4.4886,4.4886,4.3863,4.391,43911,0
2005-05-06,4.3667,4.4008,4.3619,4.3667,88845,0
2005-05-09,4.3619,4.4057,4.3521,4.4057,216063,0
2005-05-10,4.3813,4.4008,4.3813,4.3863,27291,0
2005-05-11,4.3764,4.4057,4.3764,4.4008,18466,0
2005-05-12,4.3863,4.4446,4.3619,4.391,26674,0
2005-05-13,4.3715,4.3959,4.3619,4.3667,5131,0
2005-05-16,4.3571,4.3863,4.279,4.3083,88435,0
2005-05-17,4.2059,4.2693,4.2059,4.2156,64427,0
2005-05-18,4.2498,4.3034,4.2498,4.2693,63198,0
2005-05-19,4.2937,4.3034,4.2839,4.2984,50271,0
2005-05-20,4.2839,4.2984,4.279,4.2984,38781,0
2005-05-23,4.3083,4.3667,4.2741,4.3131,63811,0
2005-05-24,4.3326,4.3374,4.3083,4.3374,27904,0
2005-05-25,4.3374,4.3471,4.3034,4.3228,41038,0
2005-05-26,4.3423,4.4594,4.318,4.3374,65662,0
2005-05-27,4.3863,4.4349,4.3863,4.4203,12310,0
2005-05-31,4.4203,4.4203,4.3277,4.3326,68944,0
2005-06-01,4.2887,4.3863,4.2887,4.3571,58067,0
2005-06-02,4.3667,4.3764,4.3326,4.3521,22983,0
2005-06-03,4.3228,4.3619,4.318,4.3277,52941,0
2005-06-06,4.3277,4.3423,4.3277,4.3423,10054,0
2005-06-07,4.3619,4.4057,4.3619,4.3959,55400,0
2005-06-08,4.3959,4.4057,4.3571,4.3619,19698,0
2005-06-09,4.3764,4.3959,4.3667,4.3667,21543,0
2005-06-10,4.3813,4.391,4.3764,4.3813,36112,0
2005-06-13,4.3863,4.4057,4.3813,4.391,38575,0
2005-06-14,4.3813,4.4203,4.3764,4.4203,60118,0
2005-06-15,4.3959,4.4154,4.391,4.4154,13746,0
2005-06-16,4.4008,4.4739,4.4008,4.469,57455,0
2005-06-17,4.4886,4.5324,4.4788,4.5227,59300,0
2005-06-20,4.513,4.5373,4.5081,4.5324,88845,0
2005-06-21,4.5227,4.5324,4.513,4.5324,25444,0
2005-06-22,4.4496,4.4982,4.4446,4.4544,221601,0
2005-06-23,4.4982,4.5275,4.4836,4.4836,46169,0
2005-06-24,4.4739,4.4836,4.4544,4.4739,37137,0
2005-06-27,4.4642,4.5275,4.4446,4.4496,121061,0
2005-06-28,4.4446,4.5033,4.4446,4.4544,68122,0
2005-06-29,4.4739,4.5275,4.4739,4.5178,74895,0
2005-06-30,4.5324,4.5909,4.5324,4.5421,57865,0
2005-07-01,4.5324,4.6006,4.5324,4.5568,41653,0
2005-07-05,4.5324,4.5812,4.5324,4.5714,24009,0
2005-07-06,4.5762,4.5861,4.5616,4.5714,47398,0
2005-07-07,4.5324,4.5469,4.4836,4.5178,31190,0
2005-07-08,4.4739,4.5324,4.4739,4.5275,37961,0
2005-07-11,4.5762,4.5861,4.5616,4.5861,26470,0
2005-07-12,4.5762,4.6445,4.5762,4.6104,76124,0
2005-07-13,4.5957,4.6542,4.5957,4.6396,65454,0
2005-07-14,4.6688,4.776,4.6688,4.6688,108751,0
2005-07-15,4.7176,4.7664,4.6688,4.7322,37137,0
2005-07-18,4.7273,4.7322,4.6835,4.6835,13132,0
2005-07-19,4.6787,4.703,4.5568,4.6542,63608,0
2005-07-20,4.6055,4.6932,4.5714,4.6885,68326,0
2005-07-21,4.6981,4.7273,4.6981,4.7273,28521,0
2005-07-22,4.703,4.7615,4.6542,4.7371,23597,0
2005-07-25,4.7224,4.7371,4.7224,4.7224,25033,0
2005-07-26,4.7224,4.7468,4.7176,4.7176,22160,0
2005-07-27,4.7176,4.7176,4.6981,4.703,27904,0
2005-07-28,4.7176,4.776,4.703,4.776,172153,0
2005-07-29,4.7711,4.776,4.7518,4.7711,12517,0
2005-08-01,4.8102,4.8687,4.7955,4.854,49451,0
2005-08-02,4.8687,4.9126,4.8395,4.8735,48631,0
2005-08-03,4.8735,4.8882,4.8052,4.8784,59300,0
2005-08-04,4.8248,4.8735,4.8248,4.8687,58683,0
2005-08-05,4.8589,4.932,4.854,4.932,107516,0
2005-08-08,4.9078,4.9563,4.9078,4.932,51298,0
2005-08-09,4.937,5.0197,4.937,5.0002,35706,0
2005-08-10,5.0489,5.1269,5.0197,5.0245,123523,0
2005-08-11,5.0539,5.0832,5.0539,5.0588,87616,0
2005-08-12,5.0197,5.0832,5.0197,5.0197,50682,0
2005-08-15,4.9223,5.01,4.898,5.01,66070,0
2005-08-16,4.9612,4.9663,4.9028,4.9271,75509,0
2005-08-17,4.8784,4.9563,4.8735,4.9563,43707,0
2005-08-18,4.9078,4.9078,4.8297,4.8491,47809,0
2005-08-19,4.854,4.9028,4.8297,4.898,25238,0
2005-08-22,4.9271,4.9271,4.8735,4.9078,28521,0
2005-08-23,4.9271,4.9856,4.8443,4.9126,80026,0
2005-08-24,4.9126,4.9223,4.8589,4.9028,47398,0
2005-08-25,4.898,4.9078,4.8882,4.8931,16212,0
2005-08-26,4.8931,4.9028,4.8735,4.8833,54579,0
2005-08-29,4.9808,4.9808,4.9175,4.9418,65047,0
2005-08-30,4.8248,4.898,4.776,4.8735,72227,0
2005-08-31,4.8735,4.9954,4.8735,4.9954,91513,0
2005-09-01,4.9954,5.0685,4.898,5.0637,121061,0
2005-09-02,5.0637,5.088,5.0441,5.0489,98285,0
2005-09-06,5.0977,5.2,5.0977,5.1805,183441,0
2005-09-07,5.1319,5.2,5.1269,5.1805,74074,0
2005-09-08,5.1756,5.1756,5.1269,5.1611,88641,0
2005-09-09,5.1368,5.2879,5.1368,5.2147,121880,0
2005-09-12,5.1416,5.2196,5.0685,5.0832,139938,0
2005-09-13,5.1319,5.1611,4.9028,5.0441,130500,0
2005-09-14,5.0539,5.0929,4.9466,4.9563,52528,0
2005-09-15,4.9758,5.1173,4.9758,5.0296,86383,0
2005-09-16,5.0734,5.1513,5.0588,5.1465,107516,0
2005-09-19,5.0637,5.0637,4.971,4.9856,155946,0
2005-09-20,5.0002,5.1124,4.9856,4.9856,161075,0
2005-09-21,4.9906,4.9954,4.971,4.9906,148967,0
2005-09-22,4.9612,4.9758,4.9028,4.932,80228,0
2005-09-23,4.9563,4.9563,4.9126,4.9126,89462,0
2005-09-26,5.0929,5.1074,5.0051,5.0588,143427,0
2005-09-27,5.0394,5.0685,5.0002,5.0197,63811,0
2005-09-28,5.0197,5.1173,5.0197,5.0394,103417,0
2005-09-29,5.088,5.1368,5.0637,5.1368,229608,0
2005-09-30,5.1074,5.1465,5.0929,5.1027,56017,0
2005-10-03,5.1269,5.1708,5.0394,5.1368,131322,0
2005-10-04,5.1661,5.2098,5.1661,5.1756,239663,0
2005-10-05,5.1368,5.1611,5.0929,5.1513,100748,0
2005-10-06,5.0197,5.0685,4.9856,5.0197,78382,0
2005-10-07,4.9808,5.088,4.971,5.088,47603,0
2005-10-10,5.1074,5.1124,5.0685,5.0685,13746,0
2005-10-11,5.0734,5.0929,5.0685,5.0929,90898,0
2005-10-12,5.0539,5.0929,4.9758,4.9906,120650,0
2005-10-13,4.971,4.971,4.9223,4.9223,84540,0
2005-10-14,4.9223,4.9612,4.9078,4.9418,29342,0
2005-10-17,4.9223,4.9271,4.898,4.9028,24826,0
2005-10-18,4.776,4.8443,4.742,4.7955,115318,0
2005-10-19,4.6396,4.7664,4.6298,4.7273,191853,0
2005-10-20,4.7128,4.7371,4.6688,4.6688,92128,0
2005-10-21,4.7128,4.7176,4.6396,4.6492,54375,0
2005-10-24,4.6932,4.742,4.6932,4.7322,24009,0
2005-10-25,4.7518,4.7518,4.7322,4.742,7795,0
2005-10-26,4.7518,4.776,4.7224,4.7711,27499,0
2005-10-27,4.7664,4.7664,4.6932,4.6932,15801,0
2005-10-28,4.742,4.7565,4.703,4.7322,27291,0
2005-10-31,4.7518,4.8639,4.7518,4.7711,65662,0
2005-11-01,4.7615,4.7858,4.7468,4.7711,35706,0
2005-11-02,4.7711,4.8491,4.7615,4.8491,62787,0
2005-11-03,4.8687,4.937,4.8687,4.9175,47398,0
2005-11-04,4.9223,4.971,4.8882,4.932,55606,0
2005-11-07,4.9223,4.9223,4.8639,4.8784,16824,0
2005-11-08,4.8639,4.8735,4.8005,4.8152,78176,0
2005-11-09,4.8248,4.8248,4.7858,4.7907,25444,0
2005-11-10,4.8102,4.8784,4.7907,4.7907,26059,0
2005-11-11,4.8052,4.8248,4.7858,4.7858,53761,0
2005-11-14,4.776,4.8198,4.776,4.8198,39602,0
2005-11-15,4.776,4.8102,4.7664,4.776,11285,0
2005-11-16,4.7468,4.7711,4.7128,4.7615,32420,0
2005-11-17,4.7518,4.7858,4.742,4.781,48834,0
2005-11-18,4.8102,4.8102,4.776,4.8005,75101,0
2005-11-21,4.8152,4.8297,4.8052,4.8248,122087,0
2005-11-22,4.8052,4.8443,4.7955,4.8443,102185,0
2005-11-23,4.8443,4.8491,4.8248,4.8491,7592,0
2005-11-25,4.8491,4.8687,4.8152,4.8198,15801,0
2005-11-28,4.8297,4.9954,4.8297,4.854,110189,0
2005-11-29,4.8052,4.8639,4.8052,4.8639,37549,0
2005-11-30,4.8395,4.8639,4.8297,4.854,18879,0
2005-12-01,4.8639,4.9223,4.8639,4.9028,24625,0
2005-12-02,4.9515,4.9515,4.8248,4.8248,74689,0
2005-12-05,4.8297,4.8784,4.8297,4.8639,72227,0
2005-12-06,4.8784,4.937,4.8784,4.9223,65454,0
2005-12-07,4.8882,4.9126,4.8589,4.8589,21341,0
2005-12-08,4.8589,4.937,4.854,4.8735,72020,0
2005-12-09,4.9223,4.932,4.8833,4.898,41861,0
2005-12-12,4.9466,4.9663,4.9126,4.9663,124756,0
2005-12-13,4.932,4.9563,4.932,4.9563,384316,0
2005-12-14,4.9175,4.971,4.9175,4.9612,52528,0
2005-12-15,4.9418,4.9906,4.9223,4.9515,77357,0
2005-12-16,4.9515,5.0441,4.9466,5.0197,124756,0
2005-12-19,4.971,5.0685,4.971,5.0489,464140,0
2005-12-20,4.8198,4.9078,4.8198,4.8882,134604,0
2005-12-21,4.8735,4.9223,4.8735,4.898,27291,0
2005-12-22,4.898,4.9175,4.8735,4.9175,80434,0
2005-12-23,4.971,5.0296,4.9612,4.9808,54579,0
2005-12-27,4.9856,5.0296,4.932,4.9515,72842,0
2005-12-28,4.9271,5.0539,4.9271,5.0394,95003,0
2005-12-29,4.9906,5.0734,4.9906,5.0197,42475,0
2005-12-30,4.937,4.971,4.8833,4.9663,817270,0
2006-01-03,4.9808,5.0149,4.9466,5.0051,218525,0
2006-01-04,5.0489,5.1611,5.0489,5.1124,99308,0
2006-01-05,5.2391,5.2391,5.1611,5.1661,75919,0
2006-01-06,5.1416,5.2098,5.1269,5.1805,64635,0
2006-01-09,5.1319,5.2488,5.1319,5.2439,154713,0
2006-01-10,5.1319,5.1855,5.1319,5.1855,93568,0
2006-01-11,5.2341,5.2634,5.2098,5.2634,67917,0
2006-01-12,5.2391,5.2976,5.1855,5.2147,52733,0
2006-01-13,5.2634,5.2732,5.1855,5.2147,68944,0
2006-01-17,5.3025,5.3025,5.1465,5.2049,197597,0
2006-01-18,5.1661,5.2293,5.1319,5.1805,142401,0
2006-01-19,5.2244,5.3123,5.2244,5.278,79818,0
2006-01-20,5.2879,5.3123,5.1708,5.1952,89670,0
2006-01-23,5.3025,5.3123,5.2634,5.278,101159,0
2006-01-24,5.278,5.3609,5.278,5.356,123934,0
2006-01-25,5.3706,5.551,5.3706,5.5266,185287,0
2006-01-26,5.5754,5.7703,5.5754,5.7022,211139,0
2006-01-27,5.7848,5.8092,5.6631,5.7265,275363,0
2006-01-30,5.7653,5.78,5.6923,5.6973,133167,0
2006-01-31,5.6485,5.741,5.6289,5.7362,153892,0
2006-02-01,5.7848,5.8483,5.7507,5.7897,119217,0
2006-02-02,5.819,5.819,5.6289,5.707,116548,0
2006-02-03,5.7556,5.7556,5.6777,5.7313,108339,0
2006-02-06,5.7556,5.7996,5.7556,5.78,99516,0
2006-02-07,5.7996,5.7996,5.707,5.7265,99516,0
2006-02-08,5.6874,5.7215,5.6631,5.6973,45960,0
2006-02-09,5.7313,5.8092,5.7313,5.7752,132142,0
2006-02-10,5.7653,5.7752,5.5704,5.6533,361749,0
2006-02-13,5.6826,5.7507,5.6826,5.7507,27904,0
2006-02-14,5.7022,5.7605,5.5948,5.7507,43500,0
2006-02-15,5.7605,5.7605,5.7022,5.7265,63608,0
2006-02-16,5.7265,5.7459,5.7167,5.7167,21341,0
2006-02-17,5.6874,5.7946,5.6874,5.7556,38984,0
2006-02-21,5.7996,5.8483,5.78,5.7996,129883,0
2006-02-22,5.7653,5.8483,5.7653,5.8483,49655,0
2006-02-23,5.8483,5.9067,5.7556,5.8922,90282,0
2006-02-24,5.8483,5.9458,5.8483,5.9263,106492,0
2006-02-27,5.9603,6.009,5.936,6.009,176670,0
2006-02-28,6.009,6.009,5.9165,5.9214,271462,0
2006-03-01,5.9117,6.009,5.9117,5.9555,83920,0
2006-03-02,5.9165,5.9944,5.8726,5.975,165179,0
2006-03-03,5.9944,5.9994,5.9555,5.9798,47809,0
2006-03-06,5.9994,6.0578,5.9847,6.0578,128651,0
2006-03-07,5.9798,6.0042,5.8433,5.9214,215654,0
2006-03-08,5.8629,5.97,5.8483,5.9263,159841,0
2006-03-09,5.8775,5.9847,5.8775,5.9798,91104,0
2006-03-10,5.9944,5.9944,5.9652,5.9798,42885,0
2006-03-13,5.9895,6.0823,5.975,6.053,60736,0
2006-03-14,6.0042,6.0578,5.9506,6.0431,88435,0
2006-03-15,6.0431,6.1796,6.0383,6.1454,98697,0
2006-03-16,6.1749,6.2087,6.1212,6.1749,21341,0
2006-03-17,6.1406,6.2433,6.1406,6.214,47191,0
2006-03-20,6.2628,6.3356,6.2335,6.3162,153685,0
2006-03-21,6.2869,6.3207,6.2869,6.3111,49860,0
2006-03-22,6.2628,6.4041,6.238,6.3356,271874,0
2006-03-23,6.3356,6.3356,6.2628,6.2772,165794,0
2006-03-24,6.2673,6.35,6.2673,6.3311,239456,0
2006-03-27,6.3207,6.3259,6.2673,6.3259,110595,0
2006-03-28,6.2967,6.3454,6.2628,6.2628,104439,0
2006-03-29,6.3111,6.3356,6.238,6.3018,83511,0
2006-03-30,6.3162,6.3162,6.3065,6.3162,37137,0
2006-03-31,6.3597,6.3597,6.2673,6.3259,36112,0
2006-04-03,6.2673,6.4085,6.2673,6.3207,89462,0
2006-04-04,6.3695,6.4822,6.3403,6.4236,151838,0
2006-04-05,6.4571,6.4721,6.4085,6.4673,127833,0
2006-04-06,6.5109,6.7107,6.4721,6.6767,571453,0
2006-04-07,6.6767,6.6767,6.238,6.3356,931355,0
2006-04-10,6.3844,6.5258,6.3403,6.5109,179131,0
2006-04-11,6.5109,6.5598,6.3649,6.5401,387807,0
2006-04-12,6.4627,6.5203,6.4627,6.5062,210318,0
2006-04-13,6.4571,6.5062,6.4334,6.5062,54990,0
2006-04-17,6.4571,6.5062,6.3454,6.4183,53761,0
2006-04-18,6.35,6.477,6.35,6.477,139530,0
2006-04-19,6.4864,6.6182,6.4864,6.5936,1260067,0
2006-04-20,6.5455,6.6719,6.5455,6.6277,73255,0
2006-04-21,6.6039,6.7012,6.6039,6.6719,44937,0
2006-04-24,6.7107,6.8037,6.6963,6.8037,196570,0
2006-04-25,6.818,6.8235,6.7595,6.7943,89873,0
2006-04-26,6.7643,6.8275,6.7643,6.818,121880,0
2006-04-27,6.7983,6.8867,6.7493,6.8669,150196,0
2006-04-28,6.8723,6.8867,6.8329,6.8765,130500,0
2006-05-01,6.7983,6.8723,6.7983,6.8616,70177,0
2006-05-02,6.9689,6.9941,6.9397,6.9647,203136,0
2006-05-03,6.92,6.92,6.8275,6.8616,188981,0
2006-05-04,6.8961,6.92,6.8616,6.9158,70788,0
2006-05-05,6.9647,7.0273,6.9349,7.0233,196980,0
2006-05-08,7.0613,7.0613,7.0177,7.0423,109162,0
2006-05-09,7.0083,7.1883,7.0083,7.0959,261000,0
2006-05-10,7.1646,7.1646,7.1156,7.1156,88233,0
2006-05-11,7.1646,7.1687,6.8765,6.9253,118190,0
2006-05-12,6.7012,6.7983,6.6134,6.6331,444646,0
2006-05-15,6.5062,6.5062,6.214,6.389,643267,0
2006-05-16,6.3988,6.5305,6.3988,6.4476,251974,0
2006-05-17,6.3356,6.3695,6.092,6.1892,313324,0
2006-05-18,6.2282,6.2869,6.2087,6.2087,243149,0
2006-05-19,6.1847,6.1847,5.8726,6.1212,244997,0
2006-05-22,5.97,5.97,5.7752,5.819,234941,0
2006-05-23,5.9263,5.97,5.8579,5.8824,121471,0
2006-05-24,5.7848,5.897,5.7459,5.897,197391,0
2006-05-25,6.0189,6.092,5.975,6.0871,107516,0
2006-05-26,6.238,6.3111,6.1944,6.2673,216063,0
2006-05-30,6.2282,6.2823,6.0431,6.1309,173590,0
2006-05-31,6.3111,6.3111,6.0823,6.1066,175233,0
2006-06-01,6.092,6.3111,6.053,6.2869,163946,0
2006-06-02,6.2433,6.4085,6.2087,6.4041,74895,0
2006-06-05,6.1892,6.3207,6.092,6.1796,133373,0
2006-06-06,6.1406,6.214,6.0383,6.1749,158404,0
2006-06-07,6.0286,6.092,5.975,6.0286,73866,0
2006-06-08,5.8872,5.8872,5.4632,5.7848,414688,0
2006-06-09,5.8092,5.8483,5.5557,5.5557,405452,0
2006-06-12,5.5704,5.5802,5.4583,5.4583,316813,0
2006-06-13,5.3511,5.429,5.3123,5.3853,298756,0
2006-06-14,5.3123,5.4097,5.3123,5.4097,177693,0
2006-06-15,5.4389,5.8678,5.4389,5.8629,153074,0
2006-06-16,5.8141,5.8141,5.6144,5.6289,27085,0
2006-06-19,5.6485,5.7897,5.59,5.5997,35087,0
2006-06-20,5.6436,5.6728,5.59,5.6533,139530,0
2006-06-21,5.6338,5.7556,5.6046,5.7215,39398,0
2006-06-22,5.7362,5.7362,5.6631,5.6728,52733,0
2006-06-23,5.6338,5.7119,5.6241,5.6973,23391,0
2006-06-26,5.6533,5.741,5.6533,5.741,74895,0
2006-06-27,5.7119,5.78,5.6436,5.6436,22572,0
2006-06-28,5.6581,5.7167,5.6485,5.6973,37549,0
2006-06-29,5.6826,5.9067,5.6826,5.9067,98285,0
2006-06-30,5.9214,6.0383,5.8775,6.0383,79202,0
2006-07-03,6.0431,6.2869,6.0431,6.2628,209909,0
2006-07-05,6.1892,6.1892,6.0481,6.092,64225,0
2006-07-06,6.0431,6.092,6.0237,6.0627,101360,0
2006-07-07,6.0334,6.0334,5.9798,5.9847,36112,0
2006-07-10,5.9458,5.9555,5.897,5.897,48631,0
2006-07-11,5.9067,5.9067,5.7703,5.8532,116956,0
2006-07-12,5.8726,5.8726,5.7507,5.7752,83511,0
2006-07-13,5.6777,5.6777,5.5266,5.5997,320712,0
2006-07-14,5.5802,5.5997,5.3609,5.3998,79818,0
2006-07-17,5.4194,5.4194,5.3316,5.356,159640,0
2006-07-18,5.3657,5.3902,5.3316,5.3414,62378,0
2006-07-19,5.3609,5.5997,5.356,5.5802,98492,0
2006-07-20,5.551,5.5655,5.5169,5.5413,43089,0
2006-07-21,5.551,5.551,5.4877,5.4877,58683,0
2006-07-24,5.5071,5.6387,5.5071,5.6387,57659,0
2006-07-25,5.4583,5.59,5.4583,5.59,62994,0
2006-07-26,5.5557,5.7167,5.5557,5.6387,54579,0
2006-07-27,5.6874,5.7507,5.6874,5.7362,45758,0
2006-07-28,5.7265,5.8433,5.7119,5.8433,17031,0
2006-07-31,5.8141,5.8141,5.7362,5.7848,34883,0
2006-08-01,5.7605,5.7605,5.6923,5.7215,67302,0
2006-08-02,5.7703,5.8336,5.7703,5.7996,19083,0
2006-08-03,5.7752,5.8336,5.7022,5.819,81871,0
2006-08-04,5.8678,5.9019,5.8141,5.8386,43089,0
2006-08-07,5.78,5.8433,5.78,5.8141,99108,0
2006-08-08,5.7946,5.8386,5.7946,5.8141,96644,0
2006-08-09,5.8044,5.8922,5.8044,5.8532,84127,0
2006-08-10,5.7507,5.7996,5.7507,5.7897,85358,0
2006-08-11,5.7946,5.7946,5.7507,5.7605,30981,0
2006-08-14,5.7897,5.8483,5.7703,5.7703,84332,0
2006-08-15,5.8483,5.8872,5.8386,5.8872,53761,0
2006-08-16,5.9019,5.9603,5.8872,5.9458,49860,0
2006-08-17,5.9458,5.9944,5.9458,5.9944,21134,0
2006-08-18,5.9944,6.0189,5.97,5.9994,48219,0
2006-08-21,5.9944,6.0189,5.97,5.9944,30163,0
2006-08-22,5.9458,5.9798,5.9117,5.9555,58067,0
2006-08-23,5.9214,5.9407,5.8629,5.8726,62787,0
2006-08-24,5.8824,5.97,5.8824,5.9117,324815,0
2006-08-25,5.7752,5.897,5.7752,5.8532,216681,0
2006-08-28,5.8386,5.9165,5.8386,5.8872,57455,0
2006-08-29,5.8824,5.9214,5.8824,5.897,82282,0
2006-08-30,5.9214,5.97,5.9214,5.9603,68122,0
2006-08-31,5.9506,5.9652,5.9506,5.9652,14979,0
2006-09-01,5.97,6.0481,5.97,5.9994,27499,0
2006-09-05,5.9798,6.0286,5.9798,6.0042,87411,0
2006-09-06,5.97,5.975,5.9458,5.97,172153,0
2006-09-07,5.9214,5.9458,5.897,5.9263,50271,0
2006-09-08,5.9214,5.9652,5.9019,5.9555,66275,0
2006-09-11,5.9407,6.0969,5.9165,5.9407,64839,0
2006-09-12,6.092,6.092,5.9263,6.0383,41038,0
2006-09-13,5.9944,6.0481,5.9944,6.0431,31190,0
2006-09-14,6.0189,6.0823,5.9944,6.0431,53348,0
2006-09-15,6.0383,6.053,6.009,6.0237,35907,0
2006-09-18,6.0431,6.0773,5.9847,6.0481,39398,0
2006-09-19,6.009,6.0724,5.97,5.9798,52116,0
2006-09-20,6.0334,6.1309,6.0334,6.0578,57247,0
2006-09-21,6.0627,6.1066,6.0431,6.092,48425,0
2006-09-22,6.009,6.009,5.97,5.9895,81667,0
2006-09-25,6.0676,6.092,6.009,6.092,48219,0
2006-09-26,6.092,6.1163,6.0823,6.1018,36730,0
2006-09-27,6.1309,6.1406,6.0969,6.1261,16824,0
2006-09-28,6.1357,6.1601,6.1018,6.1357,67302,0
2006-09-29,6.1601,6.2043,6.1601,6.2043,24421,0
2006-10-02,6.165,6.214,6.165,6.1847,31805,0
2006-10-03,6.1212,6.214,6.1212,6.2087,64020,0
2006-10-04,6.1601,6.2726,6.1601,6.2628,106290,0
2006-10-05,6.2237,6.2576,6.2237,6.2531,34677,0
2006-10-06,6.2043,6.238,6.1749,6.1847,33857,0
2006-10-09,6.1796,6.2628,6.1357,6.1796,22983,0
2006-10-10,6.1847,6.2237,6.1847,6.1989,25444,0
2006-10-11,6.1749,6.2576,6.1601,6.1601,62787,0
2006-10-12,6.2043,6.2628,6.2043,6.2628,54786,0
2006-10-13,6.214,6.238,6.1892,6.1989,89670,0
2006-10-16,6.1989,6.2628,6.1989,6.2433,77973,0
2006-10-17,6.1796,6.1989,6.1406,6.1454,135633,0
2006-10-18,6.1554,6.2335,6.1554,6.1944,54169,0
2006-10-19,6.2237,6.238,6.1989,6.2335,54579,0
2006-10-20,6.2479,6.3065,6.238,6.3065,75101,0
2006-10-23,6.292,6.3065,6.2628,6.2823,117163,0
2006-10-24,6.2531,6.3065,6.2531,6.3065,40424,0
2006-10-25,6.2967,6.4138,6.2967,6.3844,47398,0
2006-10-26,6.3356,6.4334,6.3356,6.4334,90489,0
2006-10-27,6.4334,6.4334,6.3552,6.3597,33036,0
2006-10-30,6.3111,6.3844,6.3111,6.3552,64020,0
2006-10-31,6.3356,6.3792,6.2967,6.3747,39398,0
2006-11-01,6.4085,6.4085,6.3844,6.389,15186,0
2006-11-02,6.3597,6.3844,6.3311,6.3454,13953,0
2006-11-03,6.3695,6.3844,6.3311,6.3311,16824,0
2006-11-06,6.3792,6.5598,6.3792,6.4912,44321,0
2006-11-07,6.4529,6.5401,6.4529,6.5109,101159,0
2006-11-08,6.4721,6.5747,6.4627,6.5455,62583,0
2006-11-09,6.5747,6.5788,6.5401,6.5551,39602,0
2006-11-10,6.5109,6.6039,6.5109,6.5843,42678,0
2006-11-13,6.6134,6.7255,6.5843,6.5936,56222,0
2006-11-14,6.6134,6.6134,6.589,6.5936,100748,0
2006-11-15,6.5936,6.6237,6.5843,6.6088,88641,0
2006-11-16,6.5598,6.6277,6.5598,6.5985,90077,0
2006-11-17,6.5843,6.589,6.5305,6.5843,44734,0
2006-11-20,6.6088,6.6088,6.5401,6.5693,28113,0
2006-11-21,6.5936,6.5985,6.5354,6.5936,84332,0
2006-11-22,6.6277,6.6379,6.5788,6.6237,137067,0
2006-11-24,6.6182,6.6277,6.6039,6.6277,76124,0
2006-11-27,6.6039,6.6277,6.5305,6.5496,54169,0
2006-11-28,6.4627,6.6134,6.4627,6.5788,67917,0
2006-11-29,6.6039,6.6277,6.589,6.6277,70177,0
2006-11-30,6.6277,6.6767,6.6277,6.6767,43295,0
2006-12-01,6.6569,6.7012,6.6331,6.6618,36935,0
2006-12-04,6.6277,6.7643,6.6277,6.7643,65251,0
2006-12-05,6.716,6.8133,6.716,6.8133,291779,0
2006-12-06,6.7841,6.7983,6.691,6.7983,116754,0
2006-12-07,6.8133,6.8961,6.7983,6.8616,75509,0
2006-12-08,6.9057,6.9057,6.8329,6.8473,64225,0
2006-12-11,6.8723,6.9349,6.8723,6.9104,85565,0
2006-12-12,6.8723,6.9302,6.8424,6.8765,29957,0
2006-12-13,6.8723,6.92,6.8723,6.8961,59506,0
2006-12-14,6.8723,6.9492,6.8723,6.8908,66070,0
2006-12-15,6.945,6.9941,6.9057,6.9104,74074,0
2006-12-18,6.9253,7.0131,6.9253,6.9941,67302,0
2006-12-19,6.8961,6.9593,6.8275,6.945,104032,0
2006-12-20,6.8765,6.9743,6.8765,6.9397,80641,0
2006-12-21,6.92,6.9546,6.9057,6.945,67096,0
2006-12-22,6.9492,6.9492,6.8723,6.92,75713,0
2006-12-26,6.92,6.9885,6.92,6.9839,14979,0
2006-12-27,6.9941,7.0573,6.9941,7.0177,56017,0
2006-12-28,7.0668,7.0668,7.0177,7.0177,35706,0
2006-12-29,7.0668,7.0668,7.0233,7.0525,60324,0
2007-01-03,7.1646,7.2129,7.0959,7.13,368931,0
2007-01-04,7.1395,7.1883,7.0809,7.174,140146,0
2007-01-05,7.1156,7.1156,6.9647,7.0763,160868,0
2007-01-08,7.0906,7.1198,7.0328,7.1055,75713,0
2007-01-09,7.0906,7.1496,7.0906,7.0959,71609,0
2007-01-10,7.0177,7.0376,6.9397,7.0035,124756,0
2007-01-11,7.0083,7.1395,7.0083,7.1198,60532,0
2007-01-12,7.0573,7.1687,7.0573,7.1646,45960,0
2007-01-16,7.0668,7.1687,7.0423,7.1543,167024,0
2007-01-17,7.0959,7.1646,7.0959,7.1496,131938,0
2007-01-18,7.1591,7.1836,7.1395,7.1496,57455,0
2007-01-19,7.1055,7.2421,7.1055,7.2326,109775,0
2007-01-22,7.1836,7.2278,7.1347,7.1938,55812,0
2007-01-23,7.174,7.2807,7.174,7.257,64427,0
2007-01-24,7.257,7.3099,7.257,7.3099,73255,0
2007-01-25,7.2903,7.325,7.2515,7.2807,76124,0
2007-01-26,7.2326,7.2807,7.2326,7.2714,59506,0
2007-01-29,7.2903,7.3393,7.261,7.325,66480,0
2007-01-30,7.3351,7.4275,7.3297,7.4275,80026,0
2007-01-31,7.3936,7.4663,7.3589,7.4663,62583,0
2007-02-01,7.4805,7.5491,7.4663,7.5056,113677,0
2007-02-02,7.5445,7.5935,7.52,7.5784,58067,0
2007-02-05,7.6029,7.6077,7.52,7.6029,57659,0
2007-02-06,7.6512,7.6566,7.6077,7.6314,78589,0
2007-02-07,7.6123,7.6954,7.6123,7.6954,73866,0
2007-02-08,7.6464,7.671,7.6123,7.671,42065,0
2007-02-09,7.6763,7.7347,7.6172,7.6906,139732,0
2007-02-12,7.6512,7.7735,7.5295,7.6859,169692,0
2007-02-13,7.6219,7.7388,7.6219,7.7388,84742,0
2007-02-14,7.7388,7.8659,7.7388,7.8611,96881,0
2007-02-15,7.8564,7.8706,7.7979,7.8462,46784,0
2007-02-16,7.8706,7.8706,7.7735,7.8367,137480,0
2007-02-20,7.8509,7.9583,7.7979,7.944,250535,0
2007-02-21,7.944,7.9583,7.8803,7.944,169283,0
2007-02-22,7.9542,7.9637,7.8952,7.9583,99108,0
2007-02-23,8.0362,8.0362,7.8952,7.9583,69352,0
2007-02-26,7.9583,8.0362,7.9583,7.9977,83306,0
2007-02-27,7.7735,7.7979,7.2129,7.5491,726578,0
2007-02-28,7.5056,7.5784,7.4371,7.5784,123115,0
2007-03-01,7.4324,7.4324,7.1448,7.3202,224271,0
2007-03-02,7.2231,7.2958,7.1252,7.2231,336922,0
2007-03-05,7.1646,7.1646,6.9647,7.1543,264899,0
2007-03-06,7.0959,7.3297,7.0959,7.3297,188158,0
2007-03-07,7.261,7.4514,7.257,7.3645,93153,0
2007-03-08,7.4275,7.6029,7.4275,7.5539,94591,0
2007-03-09,7.6512,7.6512,7.5445,7.6219,73662,0
2007-03-12,7.6077,7.6077,7.52,7.6029,41861,0
2007-03-13,7.5295,7.5683,7.3833,7.3833,87821,0
2007-03-14,7.276,7.4031,7.2129,7.3881,247459,0
2007-03-15,7.3446,7.4805,7.3446,7.4758,130704,0
2007-03-16,7.4466,7.6029,7.4466,7.5981,118397,0
2007-03-19,7.6369,7.7246,7.5981,7.6566,93153,0
2007-03-20,7.6566,7.7442,7.6512,7.7442,65251,0
2007-03-21,7.7585,7.8952,7.6606,7.8952,100132,0
2007-03-22,7.8659,7.9196,7.8462,7.9095,92539,0
2007-03-23,7.9196,7.993,7.9095,7.9875,105875,0
2007-03-26,8.0167,8.0218,7.8952,8.0119,84540,0
2007-03-27,8.0319,8.0319,7.8903,8.0167,95208,0
2007-03-28,7.7246,7.9977,7.7246,7.993,117163,0
2007-03-29,7.9827,8.0167,7.9052,8.0072,82282,0
2007-03-30,8.0072,8.0362,7.978,8.0319,43500,0
2007-04-02,8.0362,8.0362,7.9,8.0218,140963,0
2007-04-03,8.0411,8.1872,8.0411,8.134,103209,0
2007-04-04,8.1441,8.2119,8.1441,8.172,278238,0
2007-04-05,8.1829,8.2802,8.1829,8.2361,200468,0
2007-04-09,8.2758,8.3717,8.2465,8.2802,139732,0
2007-04-10,8.2905,8.3674,8.2802,8.363,158199,0
2007-04-11,8.3872,8.4028,8.2697,8.3388,116548,0
2007-04-12,8.2802,8.4063,8.2413,8.4063,73255,0
2007-04-13,8.4166,8.5384,8.4114,8.5142,112647,0
2007-04-16,8.6801,8.7091,8.6014,8.699,327276,0
2007-04-17,8.7091,8.7191,8.6266,8.6749,99928,0
2007-04-18,8.6118,8.6361,8.5531,8.6266,63198,0
2007-04-19,8.4313,8.5384,8.2465,8.5185,165999,0
2007-04-20,8.6266,8.7091,8.5531,8.6801,92337,0
2007-04-23,8.5772,8.6697,8.5772,8.6014,48631,0
2007-04-24,8.6014,8.6498,8.4952,8.5971,98904,0
2007-04-25,8.6498,8.7429,8.6213,8.7429,124551,0
2007-04-26,8.7622,8.7722,8.699,8.7337,143427,0
2007-04-27,8.7237,8.7237,8.5772,8.7191,57041,0
2007-04-30,8.7191,8.7191,8.6118,8.6403,89873,0
2007-05-01,8.4313,8.528,7.9148,8.4114,798886,0
2007-05-02,8.528,8.534,8.363,8.528,78589,0
2007-05-03,8.4996,8.656,8.4996,8.6213,226941,0
2007-05-04,8.6697,8.6697,8.6067,8.6361,76535,0
2007-05-07,8.6654,8.6852,8.427,8.6118,166204,0
2007-05-08,8.4063,8.4996,8.4028,8.4503,109569,0
2007-05-09,8.3338,8.4555,8.1872,8.4555,119626,0
2007-05-10,8.3821,8.4607,8.2654,8.2654,113264,0
2007-05-11,8.2905,8.4555,8.2603,8.3293,184873,0
2007-05-14,8.3821,8.4996,8.2603,8.2905,95617,0
2007-05-15,8.3388,8.4849,8.3388,8.4607,59915,0
2007-05-16,8.4365,8.5246,8.4166,8.465,118190,0
2007-05-17,8.4408,8.4503,8.3674,8.3717,83103,0
2007-05-18,8.4114,8.5677,8.4063,8.4555,101159,0
2007-05-21,8.3924,8.4555,8.2559,8.358,417557,0
2007-05-22,8.3778,8.3872,8.2905,8.3821,199034,0
2007-05-23,8.4209,8.4952,8.4209,8.427,118397,0
2007-05-24,8.3924,8.446,8.1973,8.2361,112647,0
2007-05-25,8.2802,8.4063,8.2802,8.3674,69352,0
2007-05-29,8.3717,8.4607,8.363,8.3872,112854,0
2007-05-30,8.2853,8.4209,8.2697,8.4209,221194,0
2007-05-31,8.4063,8.4996,8.3977,8.4952,218117,0
2007-06-01,8.528,8.6118,8.5142,8.528,104032,0
2007-06-04,8.5428,8.5428,8.4702,8.528,99723,0
2007-06-05,8.465,8.5047,8.3778,8.4849,194315,0
2007-06-06,8.363,8.3674,8.2991,8.325,193906,0
2007-06-07,8.2179,8.2758,8.139,8.2361,332611,0
2007-06-08,8.1196,8.3432,8.1053,8.3338,207035,0
2007-06-11,8.358,8.4313,8.3293,8.4063,157176,0
2007-06-12,8.3338,8.358,8.2853,8.358,140349,0
2007-06-13,8.3483,8.4797,8.3095,8.4797,186725,0
2007-06-14,8.4797,8.5677,8.4503,8.5677,153685,0
2007-06-15,8.6361,8.7283,8.6308,8.661,188774,0
2007-06-18,8.699,8.7237,8.617,8.6852,132963,0
2007-06-19,8.5626,8.7044,8.5626,8.699,74895,0
2007-06-20,8.8207,8.8207,8.5428,8.5428,64635,0
2007-06-21,8.5772,8.6749,8.5574,8.6654,61149,0
2007-06-22,8.4555,8.661,8.4209,8.6266,117369,0
2007-06-25,8.5047,8.5911,8.5047,8.5574,43911,0
2007-06-26,8.5574,8.5971,8.5047,8.5488,51298,0
2007-06-27,8.3977,8.5185,8.3821,8.5142,43911,0
2007-06-28,8.4313,8.5384,8.4313,8.5185,64839,0
2007-06-29,8.5825,8.699,8.5825,8.6498,74689,0
2007-07-02,8.5772,8.7475,8.5772,8.7475,28932,0
2007-07-03,8.894,8.894,8.8107,8.894,27702,0
2007-07-05,8.8702,8.9086,8.807,8.8702,53553,0
2007-07-06,8.9675,9.0014,8.8601,8.9478,95824,0
2007-07-09,9.0749,9.0749,8.9873,9.04,64427,0
2007-07-10,9.0014,9.0155,8.6654,8.9041,131731,0
2007-07-11,8.8702,9.0108,8.8463,9.0061,39602,0
2007-07-12,9.0786,9.2255,9.0268,9.2208,68739,0
2007-07-13,9.1389,9.299,9.1389,9.299,78997,0
2007-07-16,9.2594,9.2594,9.1728,9.1973,76535,0
2007-07-17,9.1474,9.1474,9.0946,9.1332,38984,0
2007-07-18,9.04,9.0504,8.9132,8.9425,52733,0
2007-07-19,9.04,9.1389,9.04,9.0899,67302,0
2007-07-20,9.0749,9.0749,8.9287,8.9675,46987,0
2007-07-23,9.04,9.0702,8.9967,9.0155,61352,0
2007-07-24,8.8702,8.8986,8.7722,8.8986,103005,0
2007-07-25,8.8986,8.8986,8.5626,8.7686,181182,0
2007-07-26,8.4555,8.5047,8.2361,8.2853,183233,0
2007-07-27,8.2853,8.3432,8.1053,8.1921,333841,0
2007-07-30,8.1921,8.4607,8.1921,8.4555,149993,0
2007-07-31,8.6014,8.6014,8.427,8.4313,694975,0
2007-08-01,8.3338,8.4702,8.3338,8.4408,291367,0
2007-08-02,8.5099,8.528,8.4365,8.5185,61352,0
2007-08-03,8.5185,8.5185,8.3717,8.4063,80434,0
2007-08-06,8.4063,8.4762,8.3483,8.4762,68739,0
2007-08-07,8.427,8.446,8.3821,8.4313,28726,0
2007-08-08,8.5047,8.5047,8.319,8.3778,271053,0
2007-08-09,7.7979,8.2361,7.7979,8.172,184873,0
2007-08-10,8.0411,8.08,7.9196,7.993,84540,0
2007-08-13,8.0901,8.139,7.993,8.0167,34677,0
2007-08-14,8.0504,8.085,7.9393,7.9488,65251,0
2007-08-15,7.7687,7.9148,7.7537,7.7782,132757,0
2007-08-16,7.6763,7.6763,7.2081,7.4805,252998,0
2007-08-17,7.5295,7.5831,7.3685,7.5004,109775,0
2007-08-20,7.5295,7.539,7.3685,7.5098,72842,0
2007-08-21,7.4466,7.5539,7.4466,7.52,44525,0
2007-08-22,7.6661,7.8509,7.6661,7.8509,47191,0
2007-08-23,7.8611,7.9148,7.8217,7.8803,67711,0
2007-08-24,7.9,8.1095,7.9,8.1095,65454,0
2007-08-27,8.1146,8.1146,7.9244,7.9345,91926,0
2007-08-28,7.9345,7.9345,7.7294,7.749,70585,0
2007-08-29,7.7979,7.993,7.7979,7.978,33240,0
2007-08-30,7.9292,8.0319,7.8952,7.993,33857,0
2007-08-31,8.1196,8.2559,8.1196,8.2206,65868,0
2007-09-04,8.1973,8.3432,8.1687,8.3432,290957,0
2007-09-05,8.2853,8.2853,8.0901,8.2361,75713,0
2007-09-06,8.2076,8.2802,8.172,8.2179,26059,0
2007-09-07,8.0411,8.1247,8.0319,8.08,35706,0
2007-09-10,8.0362,8.1095,7.9827,8.08,88027,0
2007-09-11,8.1247,8.2413,8.1247,8.172,119626,0
2007-09-12,8.1872,8.2318,8.1543,8.1921,22160,0
2007-09-13,8.2361,8.3044,8.172,8.2361,81255,0
2007-09-14,8.1543,8.2076,8.1543,8.172,27085,0
2007-09-17,8.139,8.1441,8.0504,8.0504,125369,0
2007-09-18,8.0953,8.2853,8.0411,8.2853,75304,0
2007-09-19,8.294,8.358,8.2853,8.3095,70380,0
2007-09-20,8.3095,8.4503,8.2853,8.363,450388,0
2007-09-21,8.4797,8.4797,8.3872,8.4365,91720,0
2007-09-24,8.4365,8.5142,8.4365,8.5142,70788,0
2007-09-25,8.4797,8.5246,8.358,8.465,77973,0
2007-09-26,8.4702,8.5428,8.4313,8.4797,74074,0
2007-09-27,8.5428,8.617,8.5099,8.534,68122,0
2007-09-28,8.5185,8.573,8.5099,8.5428,70585,0
2007-10-01,8.4555,8.6067,8.4555,8.5971,55400,0
2007-10-02,8.6464,8.6956,8.6014,8.6067,66891,0
2007-10-03,8.6403,8.6749,8.5772,8.5772,27085,0
2007-10-04,8.6266,8.6749,8.5971,8.6308,75713,0
2007-10-05,8.699,8.7383,8.6801,8.7044,49860,0
2007-10-08,8.6749,8.6749,8.5911,8.6361,30163,0
2007-10-09,8.661,8.7136,8.5971,8.6749,91104,0
2007-10-10,8.6308,8.7429,8.6067,8.7237,92746,0
2007-10-11,8.7823,8.894,8.7686,8.7823,113879,0
2007-10-12,8.7823,8.85,8.7529,8.7576,58067,0
2007-10-15,8.7529,8.7915,8.6464,8.6749,53144,0
2007-10-16,8.656,8.6749,8.5531,8.6361,42065,0
2007-10-17,8.6749,8.7475,8.6697,8.7283,19494,0
2007-10-18,8.6749,8.7429,8.6464,8.7237,26265,0
2007-10-19,8.6464,8.6464,8.528,8.5574,44937,0
2007-10-22,8.3095,8.4607,8.2802,8.446,61352,0
2007-10-23,8.4952,8.5677,8.4952,8.5677,75304,0
2007-10-24,8.528,8.5971,8.5185,8.5574,71609,0
2007-10-25,8.6697,8.7383,8.6014,8.6896,134604,0
2007-10-26,8.7868,8.8702,8.7576,8.8702,184053,0
2007-10-29,8.8601,8.938,8.8556,8.9223,61969,0
2007-10-30,8.8802,8.9581,8.8207,8.9132,102598,0
2007-10-31,8.894,9.04,8.894,9.0155,96233,0
2007-11-01,8.894,8.894,8.7722,8.7823,130500,0
2007-11-02,8.8161,8.8556,8.7091,8.7915,81050,0
2007-11-05,8.7429,8.7429,8.6403,8.7429,27291,0
2007-11-06,8.7429,8.8656,8.7337,8.8409,58890,0
2007-11-07,8.7722,8.8463,8.7576,8.7576,41653,0
2007-11-08,8.7768,8.992,8.7768,8.992,119133,0
2007-11-09,8.8207,8.8802,8.8015,8.8161,59709,0
2007-11-12,8.7136,8.7237,8.5384,8.5384,43890,0
2007-11-13,8.3388,8.6697,8.3388,8.6697,112732,0
2007-11-14,8.6749,8.6956,8.5971,8.6956,89257,0
2007-11-15,8.6014,8.617,8.4555,8.4849,137067,0
2007-11-16,8.446,8.5047,8.4114,8.4849,22233,0
2007-11-19,8.3717,8.3717,8.139,8.1543,114907,0
2007-11-20,8.139,8.2119,8.0759,8.1146,160663,0
2007-11-21,8.0411,8.1146,7.7782,7.8074,282547,0
2007-11-23,7.9095,7.9148,7.8462,7.8611,55919,0
2007-11-26,7.8952,8.0167,7.8217,7.8217,326251,0
2007-11-27,7.7829,7.9345,7.7735,7.8952,59915,0
2007-11-28,8.5099,8.5099,7.9542,8.2318,149993,0
2007-11-29,8.139,8.2413,8.1146,8.2179,53761,0
2007-11-30,8.358,8.4063,8.2905,8.294,27291,0
2007-12-03,8.358,8.4702,8.139,8.3483,87821,0
2007-12-04,8.2758,8.363,8.2361,8.3432,106082,0
2007-12-05,8.4063,8.4797,8.4063,8.446,37347,0
2007-12-06,8.3717,8.5185,8.3717,8.4797,170308,0
2007-12-07,8.4797,8.528,8.4063,8.5099,127627,0
2007-12-10,8.6014,8.661,8.6014,8.6308,36935,0
2007-12-11,8.6361,8.6801,8.4555,8.4702,64427,0
2007-12-12,8.6956,8.7237,8.6014,8.699,90077,0
2007-12-13,8.5772,8.5772,8.3717,8.465,56839,0
2007-12-14,8.3674,8.3977,8.294,8.294,61969,0
2007-12-17,8.1829,8.1829,8.0411,8.0707,86383,0
2007-12-18,8.0901,8.134,8.0218,8.1146,79614,0
2007-12-19,7.9685,8.0319,7.9095,7.978,18466,0
2007-12-20,7.9685,8.0504,7.9685,8.0218,29547,0
2007-12-21,8.0901,8.2991,8.0901,8.2361,70585,0
2007-12-24,8.2361,8.325,8.2361,8.3147,43911,0
2007-12-26,8.3095,8.3821,8.3095,8.3432,59709,0
2007-12-27,8.3674,8.3717,8.325,8.3432,70994,0
2007-12-28,8.3821,8.4996,8.3821,8.4849,54786,0
2007-12-31,8.4952,8.7686,8.4892,8.5185,72227,0
2008-01-02,8.5047,8.5384,8.1829,8.4028,95003,0
2008-01-03,8.4028,8.4209,8.139,8.3432,150196,0
2008-01-04,8.1635,8.2413,8.085,8.134,118885,0
2008-01-07,8.1441,8.1484,7.9196,7.9345,245610,0
2008-01-08,7.944,8.0119,7.7246,7.7246,111008,0
2008-01-09,7.7096,7.7979,7.6763,7.7687,104851,0
2008-01-10,7.6512,7.7979,7.6077,7.7932,118804,0
2008-01-11,7.6804,7.6804,7.5784,7.6314,138296,0
2008-01-14,7.9196,7.9196,7.7782,7.7979,58272,0
2008-01-15,7.6763,7.7002,7.5587,7.5784,142574,0
2008-01-16,7.4758,7.5491,7.3099,7.3541,151429,0
2008-01-17,7.3645,7.3645,7.0668,7.261,885496,0
2008-01-18,7.2231,7.3099,7.1055,7.1496,638468,0
2008-01-22,6.5788,6.7745,6.4085,6.7399,493671,0
2008-01-23,6.4571,6.7745,6.4571,6.7453,292394,0
2008-01-24,6.945,7.1055,6.92,7.1007,316607,0
2008-01-25,7.261,7.2958,7.0423,7.1646,188567,0
2008-01-28,7.2373,7.2863,7.1395,7.2807,145684,0
2008-01-29,7.3393,7.4569,7.325,7.4324,86588,0
2008-01-30,7.3833,7.5935,7.3589,7.5098,278854,0
2008-01-31,7.3936,7.5248,7.2958,7.4955,301013,0
2008-02-01,7.5153,7.5683,7.4371,7.5349,157935,0
2008-02-04,7.5784,7.5784,7.3589,7.4514,188774,0
2008-02-05,7.3099,7.3099,7.0906,7.1007,96438,0
2008-02-06,7.1543,7.2129,7.0233,7.0328,307074,0
2008-02-07,6.9546,7.047,6.92,6.9546,206202,0
2008-02-08,6.8908,6.9349,6.8133,6.8473,373228,0
2008-02-11,6.8616,6.9158,6.8037,6.8723,75101,0
2008-02-12,6.9839,7.1252,6.9546,7.0233,234120,0
2008-02-13,7.5153,7.5153,7.1102,7.2231,232684,0
2008-02-14,7.2468,7.2714,7.1836,7.1938,120913,0
2008-02-15,7.1789,7.2373,7.0668,7.2373,132142,0
2008-02-19,7.4712,7.4712,7.325,7.3494,74074,0
2008-02-20,7.3053,7.3589,7.276,7.3351,215102,0
2008-02-21,7.4079,7.4079,7.2863,7.2863,61149,0
2008-02-22,7.3787,7.3833,7.3053,7.3738,247876,0
2008-02-25,7.3977,7.5248,7.3833,7.52,136453,0
2008-02-26,7.5879,7.749,7.5683,7.6906,187275,0
2008-02-27,7.6123,7.7877,7.6123,7.7782,147943,0
2008-02-28,7.715,7.749,7.6314,7.6859,208060,0
2008-02-29,7.6029,7.6123,7.3881,7.4663,126600,0
2008-03-03,7.3833,7.4805,7.3833,7.4569,144659,0
2008-03-04,7.3738,7.4125,7.1883,7.3393,193906,0
2008-03-05,7.3936,7.6029,7.3936,7.4955,240278,0
2008-03-06,7.4908,7.5056,7.3936,7.3936,279672,0
2008-03-07,7.2278,7.4174,7.2278,7.3645,120858,0
2008-03-10,7.3202,7.3494,7.1938,7.1938,64425,0
2008-03-11,7.325,7.3738,7.276,7.3685,195750,0
2008-03-12,7.4228,7.4419,7.3393,7.3446,19905,0
2008-03-13,7.2129,7.4174,7.2129,7.4079,32010,0
2008-03-14,7.5153,7.52,7.2231,7.3351,175438,0
2008-03-17,7.1395,7.2807,7.1395,7.2807,153892,0
2008-03-18,7.3351,7.3685,7.0083,7.3393,429051,0
2008-03-19,7.3099,7.3099,7.0573,7.0906,149993,0
2008-03-20,6.9791,7.0083,6.945,6.9743,187748,0
2008-03-24,6.9647,7.0423,6.8329,7.0376,210729,0
2008-03-25,7.0668,7.2033,7.047,7.1883,253613,0
2008-03-26,7.1687,7.3099,7.1687,7.3099,88435,0
2008-03-27,7.4324,7.4712,7.3541,7.3541,80434,0
2008-03-28,7.4514,7.4908,7.4125,7.4419,41244,0
2008-03-31,7.4514,7.5587,7.4324,7.5295,169898,0
2008-04-01,7.6566,7.749,7.6123,7.749,259975,0
2008-04-02,7.7388,7.7585,7.715,7.7585,91740,0
2008-04-03,7.6763,7.7442,7.6416,7.7096,68739,0
2008-04-04,7.7294,7.7687,7.6804,7.7388,175649,0
2008-04-07,7.817,7.8611,7.7687,7.8217,239073,0
2008-04-08,7.7537,7.7829,7.7442,7.7782,159432,0
2008-04-09,7.7782,7.7932,7.7002,7.7002,66275,0
2008-04-10,7.671,7.7585,7.6566,7.7388,183941,0
2008-04-11,7.6804,7.715,7.6077,7.6077,104749,0
2008-04-14,7.6369,7.7002,7.6123,7.6464,60416,0
2008-04-15,7.6954,7.7537,7.6954,7.7347,109288,0
2008-04-16,7.8761,7.9977,7.8367,7.978,107296,0
2008-04-17,7.8564,7.9393,7.8217,7.9148,453681,0
2008-04-18,7.993,8.0411,7.9393,8.0319,82182,0
2008-04-21,7.993,8.0657,7.993,8.0657,121471,0
2008-04-22,8.0411,8.0657,7.9733,8.0218,131755,0
2008-04-23,7.9977,8.1291,7.9977,8.0901,44734,0
2008-04-24,8.0901,8.0953,7.9733,8.0657,131322,0
2008-04-25,8.0901,8.1053,8.0605,8.0901,121893,0
2008-04-28,8.1053,8.1247,8.0759,8.08,70793,0
2008-04-29,8.0605,8.1053,8.0268,8.0605,123582,0
2008-04-30,8.0707,8.1779,8.0707,8.1196,123066,0
2008-05-01,8.0411,8.1872,8.0411,8.1872,123295,0
2008-05-02,8.1872,8.2119,8.134,8.139,97117,0
2008-05-05,8.1872,8.2318,8.1484,8.1829,66760,0
2008-05-06,8.1687,8.2266,8.1484,8.2206,41792,0
2008-05-07,8.2016,8.2016,8.134,8.1441,121623,0
2008-05-08,8.2361,8.2758,8.2076,8.2413,39590,0
2008-05-09,8.1543,8.2206,8.1484,8.1779,92769,0
2008-05-12,8.2465,8.2758,8.1921,8.2559,41093,0
2008-05-13,8.2361,8.2697,8.1779,8.2697,43932,0
2008-05-14,8.319,8.4028,8.3147,8.363,227679,0
2008-05-15,8.4408,8.4892,8.358,8.4797,137898,0
2008-05-16,8.5626,8.6014,8.5142,8.5971,62551,0
2008-05-19,8.6014,8.6852,8.6014,8.6697,86701,0
2008-05-20,8.6403,8.6498,8.5626,8.5971,163428,0
2008-05-21,8.5971,8.5971,8.5142,8.528,114628,0
2008-05-22,8.5531,8.6014,8.5531,8.5825,63735,0
2008-05-23,8.5772,8.5772,8.3924,8.4952,200305,0
2008-05-27,8.446,8.4702,8.3674,8.4063,215496,0
2008-05-28,8.4365,8.446,8.4028,8.4365,37137,0
2008-05-29,8.3717,8.4209,8.3674,8.4166,42494,0
2008-05-30,8.4365,8.4762,8.4365,8.4607,69575,0
2008-06-02,8.4028,8.4063,8.3778,8.3924,33950,0
2008-06-03,8.4849,8.4952,8.3674,8.3717,118932,0
2008-06-04,8.3778,8.4114,8.3717,8.3717,58980,0
2008-06-05,8.427,8.5531,8.427,8.5531,56887,0
2008-06-06,8.4797,8.4892,8.4313,8.4365,121158,0
2008-06-09,8.4849,8.528,8.3821,8.4166,66082,0
2008-06-10,8.3674,8.3674,8.2361,8.2905,98150,0
2008-06-11,8.2603,8.2603,8.1687,8.1872,35023,0
2008-06-12,8.1484,8.2361,8.139,8.172,119034,0
2008-06-13,8.2206,8.2465,8.172,8.2361,20630,0
2008-06-16,8.2465,8.294,8.2076,8.294,64742,0
2008-06-17,8.4503,8.4503,8.3821,8.3872,80599,0
2008-06-18,8.2991,8.3293,8.2758,8.3044,68184,0
2008-06-19,8.2758,8.3147,8.2508,8.2905,133065,0
2008-06-20,8.2465,8.2508,8.1543,8.1687,112873,0
2008-06-23,8.2508,8.2508,8.1196,8.1687,165412,0
2008-06-24,8.0167,8.1053,7.9542,8.0901,193001,0
2008-06-25,8.0605,8.1973,8.0605,8.1921,120900,0
2008-06-26,8.0605,8.085,8.0218,8.0411,64622,0
2008-06-27,8.0901,8.1053,7.993,8.0119,68073,0
2008-06-30,7.9685,8.0319,7.9393,7.9542,130327,0
2008-07-01,7.7585,7.8462,7.7347,7.8312,107708,0
2008-07-02,7.8564,7.8659,7.6763,7.6859,77457,0
2008-07-03,7.6512,7.6512,7.5056,7.5056,71409,0
2008-07-07,7.4031,7.4955,7.4031,7.4174,157731,0
2008-07-08,7.4514,7.4514,7.2863,7.3936,86383,0
2008-07-09,7.4805,7.5004,7.4371,7.4466,53964,0
2008-07-10,7.5445,7.5539,7.4466,7.5539,54662,0
2008-07-11,7.4324,7.4514,7.3494,7.3685,69863,0
2008-07-14,7.4712,7.4712,7.3393,7.3589,40941,0
2008-07-15,7.13,7.2278,7.0906,7.1591,92471,0
2008-07-16,7.0865,7.3005,6.9981,7.3005,112993,0
2008-07-17,7.2958,7.4174,7.2326,7.4079,313928,0
2008-07-18,7.3936,7.4079,7.3053,7.4079,175567,0
2008-07-21,7.4419,7.4569,7.3446,7.3977,124313,0
2008-07-22,7.2666,7.4031,7.261,7.4031,139992,0
2008-07-23,7.4419,7.4663,7.3685,7.4275,85037,0
2008-07-24,7.3787,7.3787,7.1156,7.1448,89789,0
2008-07-25,7.1347,7.1883,7.1007,7.1883,64020,0
2008-07-28,7.0906,7.1347,6.945,7.0423,68019,0
2008-07-29,7.0423,7.0423,6.9546,7.0273,141265,0
2008-07-30,7.0177,7.1007,7.0177,7.0959,92802,0
2008-07-31,7.0959,7.2129,7.0959,7.0959,75870,0
2008-08-01,7.13,7.13,7.0714,7.0763,59174,0
2008-08-04,7.1646,7.1687,7.0376,7.0376,58908,0
2008-08-05,7.1156,7.1646,7.0865,7.1646,140060,0
2008-08-06,7.0613,7.0906,6.9941,7.0906,118456,0
2008-08-07,7.1102,7.1448,7.0573,7.1007,48655,0
2008-08-08,7.0177,7.0809,6.9885,7.0809,111126,0
2008-08-11,7.0376,7.0573,7.0083,7.0177,42794,0
2008-08-12,6.9941,7.0177,6.8765,6.8908,92621,0
2008-08-13,6.7493,6.7983,6.7304,6.7352,38851,0
2008-08-14,6.7255,6.7888,6.7255,6.7888,15996,0
2008-08-15,6.7012,6.7352,6.6814,6.7012,82604,0
2008-08-18,6.716,6.7304,6.6427,6.6814,95985,0
2008-08-19,6.6427,6.6427,6.5843,6.5843,82929,0
2008-08-20,6.6569,6.6767,6.5936,6.6618,144006,0
2008-08-21,6.6379,6.7352,6.6379,6.6868,85756,0
2008-08-22,6.7352,6.7888,6.7107,6.7453,39378,0
2008-08-25,6.7202,6.7549,6.7202,6.7255,38542,0
2008-08-26,6.6671,6.8037,6.6671,6.7983,170525,0
2008-08-27,6.8235,6.8765,6.8086,6.8616,112066,0
2008-08-28,6.9689,7.0177,6.9546,7.0177,205346,0
2008-08-29,7.0273,7.0273,6.92,6.9689,33504,0
2008-09-02,7.0423,7.0423,6.9941,6.9941,31287,0
2008-09-03,6.92,6.9546,6.8527,6.945,186419,0
2008-09-04,6.7745,6.8235,6.6427,6.6719,175965,0
2008-09-05,6.5747,6.6039,6.4721,6.5551,247172,0
2008-09-08,6.5936,6.691,6.4334,6.477,97017,0
2008-09-09,6.389,6.4138,6.2967,6.3844,200840,0
2008-09-10,6.3454,6.3942,6.3454,6.3844,74947,0
2008-09-11,6.214,6.2628,6.1309,6.2628,140460,0
2008-09-12,6.3111,6.3403,6.3111,6.3403,23515,0
2008-09-15,6.092,6.092,5.9019,5.9994,127329,0
2008-09-16,6.1115,6.1115,5.7313,5.819,99247,0
2008-09-17,5.7996,5.7996,5.5266,5.5461,54176,0
2008-09-18,5.6874,5.7507,5.5461,5.7507,158555,0
2008-09-19,5.8824,5.9458,5.8483,5.8922,307866,0
2008-09-22,5.8726,5.9019,5.8483,5.8483,70272,0
2008-09-23,5.8532,5.8872,5.8532,5.8532,51497,0
2008-09-24,5.8579,5.8579,5.8044,5.819,85829,0
2008-09-25,5.8532,5.9067,5.8336,5.8726,227983,0
2008-09-26,5.7265,5.7459,5.6436,5.7459,164862,0
2008-09-29,5.59,5.59,5.0441,5.0539,91835,0
2008-09-30,5.1805,5.2147,5.1465,5.2147,110038,0
2008-10-01,5.1661,5.1661,5.0734,5.0734,40261,0
2008-10-02,4.9563,4.9563,4.7518,4.7711,154880,0
2008-10-03,4.8491,4.8833,4.6298,4.7128,90893,0
2008-10-06,4.4398,4.4398,4.0888,4.1912,320807,0
2008-10-07,4.2011,4.3326,3.8842,3.9038,137226,0
2008-10-08,3.8306,3.899,3.4651,3.4797,302796,0
2008-10-09,3.6601,3.7039,3.3773,3.4455,228479,0
2008-10-10,3.2019,3.3091,2.9046,3.1971,291918,0
2008-10-13,3.5187,3.899,3.4553,3.899,633191,0
2008-10-14,4.1912,4.2253,3.9475,3.9573,136836,0
2008-10-15,3.8842,3.8842,3.621,3.621,95067,0
2008-10-16,3.7283,3.7575,3.4944,3.6893,283335,0
2008-10-17,3.5381,3.7379,3.5381,3.6844,230652,0
2008-10-20,3.7039,3.8501,3.6942,3.8501,202293,0
2008-10-21,3.777,3.8402,3.733,3.733,186970,0
2008-10-22,3.5333,3.5431,3.4115,3.4455,75773,0
2008-10-23,3.4993,3.4993,3.2653,3.4261,347681,0
2008-10-24,3.046,3.2311,2.9827,3.1531,128100,0
2008-10-27,3.1142,3.1483,2.9972,3.002,215197,0
2008-10-28,3.2215,3.2653,3.0508,3.2459,335662,0
2008-10-29,3.2165,3.4066,3.1971,3.3286,315225,0
2008-10-30,3.4846,3.548,3.4749,3.548,243280,0
2008-10-31,3.4359,3.626,3.4359,3.621,139335,0
2008-11-03,3.6064,3.6893,3.6064,3.6698,241918,0
2008-11-04,3.8111,4.0061,3.8111,4.0061,134398,0
2008-11-05,3.9086,3.9232,3.8161,3.8355,88999,0
2008-11-06,3.7672,3.8111,3.5819,3.5819,89500,0
2008-11-07,3.6601,3.8013,3.6601,3.7672,81001,0
2008-11-10,3.899,3.9329,3.6746,3.6746,78997,0
2008-11-11,3.5381,3.548,3.4214,3.4214,45221,0
2008-11-12,3.3482,3.3482,3.2653,3.2653,100917,0
2008-11-13,3.3726,3.5041,3.1922,3.5041,101807,0
2008-11-14,3.3529,3.392,3.2995,3.3627,71260,0
2008-11-17,3.2897,3.314,3.2165,3.2653,55131,0
2008-11-18,3.1922,3.2751,3.0996,3.2117,127591,0
2008-11-19,3.2117,3.2117,2.9924,3.007,67736,0
2008-11-20,2.9728,2.9728,2.6804,2.6804,137832,0
2008-11-21,2.7535,2.9241,2.6512,2.9241,247107,0
2008-11-24,3.0947,3.2019,3.002,3.1142,217301,0
2008-11-25,3.1872,3.1872,2.9827,3.0362,179527,0
2008-11-26,3.0119,3.1434,2.9582,3.1434,150098,0
2008-11-28,3.163,3.2165,3.1483,3.1922,49011,0
2008-12-01,3.0947,3.1045,3.002,3.002,155453,0
2008-12-02,3.09,3.1192,3.0362,3.0996,190608,0
2008-12-03,3.0264,3.1483,3.0264,3.1483,184129,0
2008-12-04,3.0947,3.1094,2.9924,3.0362,125139,0
2008-12-05,3.007,3.0362,2.9339,3.0168,269549,0
2008-12-08,3.158,3.1971,3.0996,3.1678,242519,0
2008-12-09,3.163,3.2117,3.1094,3.1094,148886,0
2008-12-10,3.1872,3.1971,3.1239,3.1872,136552,0
2008-12-11,3.1531,3.1678,3.0508,3.0557,60780,0
2008-12-12,2.9777,3.0947,2.9777,3.0655,151398,0
2008-12-15,3.1678,3.1678,3.0947,3.0947,166572,0
2008-12-16,3.1728,3.2751,3.1678,3.2751,242930,0
2008-12-17,3.2555,3.3433,3.2506,3.2897,136965,0
2008-12-18,3.3627,3.4066,3.3189,3.3384,185493,0
2008-12-19,3.3627,3.4553,3.3627,3.4309,152578,0
2008-12-22,3.4163,3.4163,3.3529,3.3578,73897,0
2008-12-23,3.4408,3.4602,3.4115,3.4115,71049,0
2008-12-24,3.4163,3.4505,3.4163,3.4505,36987,0
2008-12-26,3.4602,3.6162,3.4261,3.5675,158635,0
2008-12-29,3.621,3.6551,3.5869,3.6162,101886,0
2008-12-30,3.6796,3.8842,3.6698,3.8842,281551,0
2008-12-31,3.8697,3.9183,3.8111,3.9038,186467,0
2009-01-02,3.9086,4.1377,3.9086,4.123,174326,0
2009-01-05,4.0548,4.0938,3.972,4.0401,147716,0
2009-01-06,4.0694,4.1328,4.0207,4.0888,216270,0
2009-01-07,3.9769,4.0596,3.9475,3.9818,107909,0
2009-01-08,3.9475,3.9914,3.9281,3.9671,229320,0
2009-01-09,3.9378,3.9769,3.7575,3.7575,207794,0
2009-01-12,3.743,3.743,3.621,3.626,127169,0
2009-01-13,3.5626,3.5723,3.4797,3.548,338240,0
2009-01-14,3.4163,3.4163,3.3433,3.3726,182865,0
2009-01-15,3.392,3.4115,3.3091,3.3871,170965,0
2009-01-16,3.4602,3.4602,3.3433,3.4163,220421,0
2009-01-20,3.2702,3.2798,3.1775,3.1775,149891,0
2009-01-21,3.2215,3.3529,3.1678,3.3529,160668,0
2009-01-22,3.241,3.2798,3.1678,3.2459,112912,0
2009-01-23,3.1337,3.236,3.0996,3.2311,175492,0
2009-01-26,3.2506,3.2897,3.236,3.2555,187033,0
2009-01-27,3.2897,3.3238,3.241,3.3238,266389,0
2009-01-28,3.4163,3.4894,3.4066,3.4359,403738,0
2009-01-29,3.3726,3.3726,3.2946,3.2946,181254,0
2009-01-30,3.2798,3.3335,3.2506,3.2506,187332,0
2009-02-02,3.1728,3.2165,3.163,3.2165,119631,0
2009-02-03,3.2653,3.4018,3.2311,3.3773,170979,0
2009-02-04,3.4018,3.4455,3.3433,3.3433,114551,0
2009-02-05,3.3384,3.4894,3.3384,3.4894,100379,0
2009-02-06,3.5577,3.6601,3.5381,3.6503,42833,0
2009-02-09,3.6308,3.6551,3.6015,3.626,64675,0
2009-02-10,3.5968,3.6112,3.4214,3.4359,63023,0
2009-02-11,3.5041,3.5626,3.4505,3.509,98207,0
2009-02-12,3.4066,3.4553,3.3627,3.4309,132641,0
2009-02-13,3.4163,3.4455,3.392,3.4163,63129,0
2009-02-17,3.2506,3.2506,3.1678,3.2311,84853,0
2009-02-18,3.1678,3.241,3.1434,3.1728,123880,0
2009-02-19,3.2459,3.2751,3.1337,3.1434,80600,0
2009-02-20,3.0752,3.0996,2.9874,3.0557,293067,0
2009-02-23,3.046,3.046,2.8706,2.8706,173959,0
2009-02-24,2.9193,3.1239,2.8802,3.0801,179054,0
2009-02-25,3.0119,3.0217,2.8851,2.9777,82758,0
2009-02-26,3.0557,3.09,2.9874,2.9874,34122,0
2009-02-27,2.8998,2.9632,2.8754,2.9241,193008,0
2009-03-02,2.7389,2.8901,2.7389,2.8021,307508,0
2009-03-03,2.8706,2.8851,2.7683,2.7729,239875,0
2009-03-04,2.8363,2.9095,2.8363,2.8754,292683,0
2009-03-05,2.7975,2.7975,2.7049,2.7049,145367,0
2009-03-06,2.7584,2.7584,2.5829,2.6318,254078,0
2009-03-09,2.578,2.6366,2.5684,2.5829,128214,0
2009-03-10,2.661,2.8169,2.661,2.7975,129308,0
2009-03-11,2.8413,2.8802,2.8316,2.8558,96624,0
2009-03-12,2.8071,2.9582,2.7729,2.9289,80029,0
2009-03-13,2.9582,2.9582,2.851,2.8656,84163,0
2009-03-16,2.9339,3.0119,2.9095,2.9095,26581,0
2009-03-17,2.9095,2.9728,2.8851,2.9582,44898,0
2009-03-18,2.9289,3.1045,2.8998,3.0947,66942,0
2009-03-19,3.0996,3.0996,3.0508,3.0704,89865,0
2009-03-20,3.0605,3.0752,2.9924,2.9972,60470,0
2009-03-23,3.0605,3.163,3.0605,3.163,49564,0
2009-03-24,3.1192,3.1288,3.0704,3.1239,39351,0
2009-03-25,3.1678,3.2117,3.0508,3.1678,66605,0
2009-03-26,3.1483,3.1922,3.1483,3.1922,29193,0
2009-03-27,3.1142,3.1142,3.0801,3.0996,38897,0
2009-03-30,2.9924,3.002,2.9241,3.002,117739,0
2009-03-31,3.0362,3.1239,3.0362,3.1192,54371,0
2009-04-01,3.046,3.1483,3.0411,3.1483,63124,0
2009-04-02,3.2262,3.314,3.2262,3.2262,193925,0
2009-04-03,3.2555,3.3384,3.236,3.3384,69481,0
2009-04-06,3.2506,3.2897,3.2459,3.2751,41457,0
2009-04-07,3.2117,3.2117,3.1775,3.1775,74353,0
2009-04-08,3.1971,3.2555,3.1971,3.2262,37650,0
2009-04-09,3.2946,3.3627,3.2946,3.314,111696,0
2009-04-13,3.2848,3.4163,3.2848,3.4018,64715,0
2009-04-14,3.3482,3.4066,3.3286,3.3871,30916,0
2009-04-15,3.3578,3.4993,3.3578,3.4797,165121,0
2009-04-16,3.509,3.5772,3.4846,3.548,190036,0
2009-04-17,3.5577,3.626,3.5284,3.5968,121623,0
2009-04-20,3.4505,3.4553,3.4018,3.4455,149157,0
2009-04-21,3.3726,3.5284,3.3091,3.4651,109461,0
2009-04-22,3.3726,3.5138,3.3726,3.4602,95454,0
2009-04-23,3.4749,3.5431,3.4553,3.509,100379,0
2009-04-24,3.6112,3.6551,3.5772,3.6356,104929,0
2009-04-27,3.5577,3.6308,3.548,3.5919,51631,0
2009-04-28,3.5187,3.6503,3.5187,3.6015,111964,0
2009-04-29,3.6308,3.6991,3.621,3.6698,53318,0
2009-04-30,3.6991,3.7917,3.6991,3.6991,101878,0
2009-05-01,3.7283,3.777,3.7137,3.7721,109774,0
2009-05-04,3.7917,3.972,3.7624,3.972,88447,0
2009-05-05,3.9573,3.9573,3.894,3.9183,115867,0
2009-05-06,3.9914,3.9914,3.9329,3.972,145917,0
2009-05-07,3.9818,4.0207,3.899,3.899,165447,0
2009-05-08,4.0207,4.0938,3.9818,4.0938,67493,0
2009-05-11,3.9914,4.0158,3.9427,3.9573,52602,0
2009-05-12,4.0012,4.0012,3.9232,3.9671,53581,0
2009-05-13,3.8597,3.8597,3.7818,3.7818,92631,0
2009-05-14,3.8111,3.855,3.8111,3.8306,30643,0
2009-05-15,3.8501,3.894,3.7965,3.8257,49168,0
2009-05-18,3.9475,3.9865,3.9135,3.9818,56333,0
2009-05-19,3.9769,4.0694,3.9769,4.0451,97902,0
2009-05-20,4.0938,4.1864,4.0938,4.1182,120928,0
2009-05-21,4.0743,4.1182,4.0353,4.0841,60748,0
2009-05-22,4.1036,4.1085,4.0792,4.0792,30672,0
2009-05-26,4.0499,4.1717,4.0499,4.1669,77757,0
2009-05-27,4.1426,4.1814,4.0841,4.0888,151860,0
2009-05-28,4.1669,4.2156,4.1377,4.2156,98585,0
2009-05-29,4.2887,4.3131,4.2107,4.2448,104093,0
2009-06-01,4.3131,4.3619,4.3034,4.3619,89251,0
2009-06-02,4.3619,4.4544,4.3619,4.4203,36100,0
2009-06-03,4.3667,4.3667,4.2839,4.3374,142922,0
2009-06-04,4.3619,4.4105,4.3471,4.3959,21700,0
2009-06-05,4.4105,4.4105,4.279,4.2984,107083,0
2009-06-08,4.2107,4.2498,4.2059,4.2253,40965,0
2009-06-09,4.1766,4.2253,4.1766,4.2253,64735,0
2009-06-10,4.2887,4.3374,4.2595,4.2887,202376,0
2009-06-11,4.3131,4.3571,4.3034,4.3521,49421,0
2009-06-12,4.3326,4.3521,4.2644,4.3521,13267,0
2009-06-15,4.1766,4.1766,4.0792,4.0792,94554,0
2009-06-16,4.0987,4.1328,4.0841,4.1328,144794,0
2009-06-17,4.0938,4.1085,4.0061,4.1085,54635,0
2009-06-18,4.0596,4.0938,4.0499,4.0499,50652,0
2009-06-19,4.1279,4.1279,4.0743,4.0743,35291,0
2009-06-22,3.9183,3.9475,3.899,3.9086,181961,0
2009-06-23,3.9281,3.9963,3.8744,3.9621,113261,0
2009-06-24,4.0158,4.0792,3.9963,4.0158,36320,0
2009-06-25,3.9769,4.1085,3.9769,4.1085,145737,0
2009-06-26,4.0451,4.0987,4.0451,4.0938,70487,0
2009-06-29,4.1522,4.2059,4.1036,4.2011,29837,0
2009-06-30,4.2011,4.2059,4.1182,4.1912,106099,0
2009-07-01,4.24,4.2887,4.24,4.279,108796,0
2009-07-02,4.2156,4.2156,4.0938,4.1182,179781,0
2009-07-06,4.1473,4.1473,4.0255,4.0841,101934,0
2009-07-07,4.0012,4.0451,3.9769,3.9914,140253,0
2009-07-08,4.0353,4.0353,3.972,4.0305,179192,0
2009-07-09,4.0499,4.1085,4.0499,4.0888,78324,0
2009-07-10,4.0548,4.0596,4.0207,4.0499,40965,0
2009-07-13,4.1036,4.1619,4.0841,4.1426,75062,0
2009-07-14,4.1864,4.1864,4.1473,4.1766,58077,0
2009-07-15,4.2595,4.3619,4.2595,4.3423,59828,0
2009-07-16,4.2984,4.3863,4.2984,4.3715,55568,0
2009-07-17,4.3228,4.3813,4.3228,4.3813,59302,0
2009-07-20,4.4446,4.5178,4.4301,4.4836,100992,0
2009-07-21,4.5664,4.5957,4.5373,4.5957,80312,0
2009-07-22,4.5909,4.6445,4.5714,4.62,28388,0
2009-07-23,4.5957,4.6835,4.5957,4.6688,112854,0
2009-07-24,4.5714,4.6787,4.5714,4.6688,104297,0
2009-07-27,4.6492,4.6835,4.6153,4.6592,76015,0
2009-07-28,4.5033,4.6445,4.3959,4.6153,78511,0
2009-07-29,4.6006,4.6298,4.5616,4.62,69600,0
2009-07-30,4.6688,4.7128,4.6592,4.6787,133238,0
2009-07-31,4.6885,4.7128,4.6787,4.6787,49860,0
2009-08-03,4.7565,4.8346,4.7565,4.8198,105872,0
2009-08-04,4.7858,4.8833,4.7858,4.8491,35703,0
2009-08-05,4.8833,4.8833,4.8005,4.8297,33399,0
2009-08-06,4.7711,4.8784,4.7711,4.8443,179474,0
2009-08-07,4.8687,4.898,4.8687,4.8931,67365,0
2009-08-10,4.8784,4.898,4.854,4.8784,49447,0
2009-08-11,4.8248,4.8639,4.8102,4.8198,34030,0
2009-08-12,4.7907,4.898,4.7907,4.8882,44447,0
2009-08-13,4.9954,4.9954,4.9271,4.9663,47094,0
2009-08-14,5.01,5.0149,4.9223,4.9612,129880,0
2009-08-17,4.8735,4.9223,4.8395,4.8687,86097,0
2009-08-18,4.932,4.9515,4.9126,4.9271,85623,0
2009-08-19,4.9223,4.9612,4.898,4.9563,89693,0
2009-08-20,4.971,5.0489,4.971,4.9954,62897,0
2009-08-21,5.0245,5.2587,5.0245,5.2244,126735,0
2009-08-24,5.2537,5.2976,5.2439,5.2587,173042,0
2009-08-25,5.2391,5.3414,5.2391,5.2732,105175,0
2009-08-26,5.2439,5.2732,5.2244,5.2244,31190,0
2009-08-27,5.2196,5.2391,5.1708,5.2391,55190,0
2009-08-28,5.2829,5.3073,5.2587,5.278,76351,0
2009-08-31,5.1513,5.2879,5.1513,5.2683,37288,0
2009-09-01,5.2293,5.278,5.0977,5.1027,373778,0
2009-09-02,5.088,5.1368,5.0197,5.1074,132143,0
2009-09-03,5.0929,5.1319,5.088,5.1074,59557,0
2009-09-04,5.1465,5.2537,5.1465,5.2537,13746,0
2009-09-08,5.3804,5.3998,5.3511,5.3755,40437,0
2009-09-09,5.4145,5.551,5.4145,5.4925,166845,0
2009-09-10,5.5169,5.6581,5.4975,5.6533,72368,0
2009-09-11,5.7119,5.7556,5.7022,5.7313,130404,0
2009-09-14,5.5557,5.8239,5.5557,5.819,56678,0
2009-09-15,5.7848,5.8386,5.7848,5.8288,178081,0
2009-09-16,5.897,6.0286,5.8922,5.9944,82124,0
2009-09-17,6.0237,6.1066,5.9847,6.0286,137342,0
2009-09-18,6.214,6.214,6.0431,6.1309,47788,0
2009-09-21,6.0676,6.0969,5.9847,6.0334,92342,0
2009-09-22,6.1261,6.1261,6.0383,6.0773,37846,0
2009-09-23,6.0578,6.1504,5.975,5.975,111018,0
2009-09-24,5.9994,6.0189,5.8141,5.8336,107522,0
2009-09-25,5.8141,5.8239,5.7653,5.7996,42687,0
2009-09-28,5.7996,5.9117,5.7897,5.8579,309422,0
2009-09-29,5.8386,5.8579,5.8141,5.8483,42200,0
2009-09-30,5.819,5.9214,5.78,5.8386,65408,0
2009-10-01,5.8336,5.8386,5.7653,5.7653,90381,0
2009-10-02,5.7215,5.7215,5.551,5.7119,54216,0
2009-10-05,5.7022,5.7752,5.7022,5.7752,62519,0
2009-10-06,5.8726,5.9311,5.8726,5.897,54306,0
2009-10-07,5.9214,5.9407,5.8288,5.9067,46443,0
2009-10-08,5.9555,6.1115,5.9555,6.1066,116194,0
2009-10-09,6.0383,6.1066,6.0334,6.1066,34729,0
2009-10-12,6.1847,6.1989,6.1749,6.1847,75432,0
2009-10-13,6.2869,6.2869,6.1989,6.2185,83261,0
2009-10-14,6.3649,6.3649,6.238,6.3403,129275,0
2009-10-15,6.4183,6.4334,6.2628,6.3311,75231,0
2009-10-16,6.1892,6.2479,6.1892,6.2237,23739,0
2009-10-19,6.2531,6.292,6.2185,6.2576,154280,0
2009-10-20,6.238,6.2531,6.214,6.238,35258,0
2009-10-21,6.2185,6.2628,6.214,6.214,35396,0
2009-10-22,6.092,6.2628,6.092,6.214,83538,0
2009-10-23,6.1944,6.214,6.1406,6.1454,43807,0
2009-10-26,6.1892,6.2087,6.0676,6.092,78637,0
2009-10-27,6.0042,6.0724,5.9214,5.9407,53040,0
2009-10-28,5.8629,5.8629,5.6533,5.6533,152559,0
2009-10-29,5.7362,5.7752,5.6485,5.741,221927,0
2009-10-30,5.6874,5.6874,5.4097,5.4779,207002,0
2009-11-02,5.4682,5.5704,5.4682,5.5557,117862,0
2009-11-03,5.4779,5.5557,5.4779,5.5266,46958,0
2009-11-04,5.5754,5.6485,5.5655,5.5997,80882,0
2009-11-05,5.7215,5.8141,5.7167,5.8092,57708,0
2009-11-06,5.7897,5.8483,5.7897,5.8386,43256,0
2009-11-09,5.9458,6.0871,5.9458,6.0871,48219,0
2009-11-10,6.0139,6.0773,5.9798,6.0334,37549,0
2009-11-11,6.1749,6.1749,6.0773,6.0773,42391,0
2009-11-12,6.0871,6.1261,6.053,6.053,29877,0
2009-11-13,6.0627,6.1261,6.0627,6.1261,69212,0
2009-11-16,6.1504,6.1944,6.1504,6.1796,69342,0
2009-11-17,6.1309,6.165,6.1066,6.165,61660,0
2009-11-18,6.1699,6.214,6.092,6.1066,52923,0
2009-11-19,6.0969,6.0969,6.0237,6.0481,29299,0
2009-11-20,5.9895,5.9895,5.8775,5.9117,49065,0
2009-11-23,6.0481,6.0481,5.9895,6.0139,162205,0
2009-11-24,6.0383,6.0627,6.0237,6.053,19305,0
2009-11-25,6.1115,6.1601,6.0969,6.1454,64141,0
2009-11-27,5.897,6.0724,5.897,6.0724,92476,0
2009-11-30,5.9994,5.9994,5.9652,5.9895,87963,0
2009-12-01,6.0724,6.1212,6.0676,6.1212,130205,0
2009-12-02,6.1357,6.1504,6.1163,6.1504,71682,0
2009-12-03,6.165,6.1699,6.1454,6.1454,79647,0
2009-12-04,6.1749,6.1944,6.1212,6.1309,140968,0
2009-12-07,6.0969,6.1454,6.0969,6.1357,62787,0
2009-12-08,6.0334,6.0431,6.0237,6.0334,35346,0
2009-12-09,5.9944,5.9944,5.9311,5.9603,156329,0
2009-12-10,6.0042,6.0189,5.9847,5.9944,41917,0
2009-12-11,6.0042,6.0383,5.9458,5.9458,63728,0
2009-12-14,5.9994,6.0189,5.9798,5.9798,73621,0
2009-12-15,5.9165,5.9798,5.8872,5.97,18337,0
2009-12-16,6.009,6.0481,5.9994,5.9994,59972,0
2009-12-17,5.9165,5.9165,5.8824,5.9019,31966,0
2009-12-18,5.9263,5.9263,5.8872,5.9117,44762,0
2009-12-21,5.9165,5.9407,5.9165,5.9407,74855,0
2009-12-22,5.9506,5.9555,5.9407,5.9458,40569,0
2009-12-23,5.9506,5.9798,5.9407,5.9798,21559,0
2009-12-24,6.009,6.009,5.9798,5.9798,3388,0
2009-12-28,5.975,5.9798,5.9165,5.9165,52642,0
2009-12-29,5.9506,5.9506,5.8532,5.8678,53022,0
2009-12-30,5.8483,5.8483,5.8092,5.8483,26873,0
2009-12-31,5.8579,5.9019,5.8433,5.8433,26442,0
2010-01-04,5.9117,6.0286,5.9117,6.0042,57731,0
2010-01-05,6.0431,6.0627,6.0383,6.0481,79097,0
2010-01-06,6.092,6.1406,6.092,6.1309,41021,0
2010-01-07,6.0871,6.1699,6.0871,6.1454,43881,0
2010-01-08,6.1406,6.1601,6.1406,6.1504,42918,0
2010-01-11,6.1892,6.2185,6.1699,6.214,41429,0
2010-01-12,6.1504,6.1504,6.1212,6.1406,36917,0
2010-01-13,6.1699,6.1989,6.1601,6.1989,38532,0
2010-01-14,6.2043,6.2531,6.2043,6.2479,45246,0
2010-01-15,6.1796,6.2869,6.1163,6.2869,149337,0
2010-01-19,6.1212,6.2433,6.092,6.2433,77917,0
2010-01-20,6.1454,6.1454,6.009,6.0823,75971,0
2010-01-21,6.0627,6.0627,5.8922,5.9458,45394,0
2010-01-22,5.9019,5.9067,5.8141,5.8141,52415,0
2010-01-25,5.8288,5.897,5.8288,5.897,61273,0
2010-01-26,5.8483,5.8678,5.7946,5.7996,70212,0
2010-01-27,5.7507,5.7703,5.6973,5.7653,70447,0
2010-01-28,5.7996,5.7996,5.6874,5.7022,38818,0
2010-01-29,5.7459,5.78,5.6436,5.6777,85622,0
2010-02-01,5.741,5.7848,5.7265,5.7848,23978,0
2010-02-02,5.7946,5.9067,5.7897,5.8629,59424,0
2010-02-03,5.8579,5.8678,5.8141,5.8433,64064,0
2010-02-04,5.6777,5.7362,5.6046,5.6096,125838,0
2010-02-05,5.5557,5.5557,5.3171,5.4632,184861,0
2010-02-08,5.4097,5.4389,5.3902,5.3902,130710,0
2010-02-09,5.4925,5.5655,5.4632,5.5363,45653,0
2010-02-10,5.4975,5.5461,5.4827,5.5315,50510,0
2010-02-11,5.4925,5.5948,5.4583,5.5608,95847,0
2010-02-12,5.4535,5.512,5.434,5.4975,94149,0
2010-02-16,5.4827,5.6096,5.4827,5.5948,137049,0
2010-02-17,5.6241,5.6387,5.5997,5.6191,89558,0
2010-02-18,5.6485,5.707,5.6485,5.6973,24567,0
2010-02-19,5.6387,5.7313,5.6387,5.7215,26459,0
2010-02-22,5.7022,5.707,5.6533,5.6874,56430,0
2010-02-23,5.6533,5.6581,5.5754,5.6046,71934,0
2010-02-24,5.59,5.6777,5.5754,5.6533,48623,0
2010-02-25,5.4827,5.5557,5.4487,5.4827,174390,0
2010-02-26,5.5022,5.5315,5.4779,5.5266,97076,0
2010-03-01,5.5608,5.6436,5.5608,5.6289,82252,0
2010-03-02,5.6973,5.7507,5.6973,5.7167,71627,0
2010-03-03,5.7752,5.8386,5.7752,5.8044,55368,0
2010-03-04,5.8092,5.8239,5.7848,5.8092,77664,0
2010-03-05,5.8629,5.9506,5.8629,5.9506,83671,0
2010-03-08,5.9407,5.9652,5.9311,5.9506,49916,0
2010-03-09,5.8922,5.9407,5.8726,5.9407,43405,0
2010-03-10,5.9652,5.9944,5.9603,5.9847,48180,0
2010-03-11,5.9847,6.0383,5.9847,6.0383,55494,0
2010-03-12,6.092,6.092,6.0431,6.0627,33919,0
2010-03-15,6.0237,6.0286,5.9944,6.0286,32337,0
2010-03-16,6.0431,6.092,6.0431,6.0871,51953,0
2010-03-17,6.092,6.1504,6.0676,6.1115,93885,0
2010-03-18,6.1115,6.1601,6.0383,6.0676,46618,0
2010-03-19,6.053,6.053,5.9263,5.9798,73516,0
2010-03-22,5.9019,6.0383,5.8726,5.9847,42472,0
2010-03-23,5.9944,6.0286,5.9895,6.0286,32677,0
2010-03-24,5.9555,5.9944,5.9407,5.9895,53090,0
2010-03-25,6.0627,6.0823,6.0286,6.0383,107046,0
2010-03-26,6.0823,6.1309,6.0139,6.1261,102140,0
2010-03-29,6.1406,6.1892,6.1406,6.1847,40546,0
2010-03-30,6.1699,6.1749,6.1115,6.1554,33584,0
2010-03-31,6.1357,6.1699,6.1212,6.1554,62732,0
2010-04-01,6.1944,6.2673,6.1944,6.2673,69732,0
2010-04-05,6.2772,6.3259,6.2673,6.3065,35020,0
2010-04-06,6.2433,6.3259,6.2185,6.3162,80795,0
2010-04-07,6.2823,6.3162,6.2673,6.3111,61458,0
2010-04-08,6.2673,6.2967,6.238,6.292,18008,0
2010-04-09,6.2869,6.3747,6.2869,6.3695,49137,0
2010-04-12,6.3747,6.4334,6.3747,6.4236,33919,0
2010-04-13,6.4085,6.4378,6.3844,6.4378,16128,0
2010-04-14,6.4529,6.5258,6.4529,6.5258,47640,0
2010-04-15,6.4334,6.5109,6.4334,6.5109,22262,0
2010-04-16,6.4864,6.4864,6.3259,6.3695,108612,0
2010-04-19,6.3065,6.3649,6.292,6.3552,65663,0
2010-04-20,6.3988,6.3988,6.3649,6.3747,26696,0
2010-04-21,6.3747,6.389,6.3649,6.3844,61953,0
2010-04-22,6.3018,6.3649,6.2726,6.3552,21462,0
2010-04-23,6.3018,6.3695,6.2967,6.3695,58600,0
2010-04-26,6.3356,6.4721,6.3356,6.4673,69808,0
2010-04-27,6.4183,6.4378,6.292,6.3111,103773,0
2010-04-28,6.3597,6.3792,6.2772,6.3259,201470,0
2010-04-29,6.35,6.3597,6.3162,6.3454,124864,0
2010-04-30,6.3162,6.3649,6.2531,6.2772,41038,0
2010-05-03,6.2531,6.3018,6.2433,6.292,20150,0
2010-05-04,6.1115,6.1406,6.0627,6.0823,141682,0
2010-05-05,5.9895,5.9895,5.8092,5.9067,86920,0
2010-05-06,5.819,5.8579,5.6777,5.7459,170167,0
2010-05-07,5.7022,5.7215,5.551,5.6191,121427,0
2010-05-10,5.97,5.9798,5.7265,5.7996,127336,0
2010-05-11,5.6874,5.8336,5.6436,5.7897,118018,0
2010-05-12,5.8579,5.9214,5.8532,5.9214,40510,0
2010-05-13,5.8726,5.9458,5.8726,5.9407,52787,0
2010-05-14,5.9165,5.9165,5.6631,5.7362,99331,0
2010-05-17,5.7362,5.8336,5.6289,5.7653,67353,0
2010-05-18,5.8629,5.8629,5.551,5.5802,48371,0
2010-05-19,5.5997,5.6289,5.3755,5.5071,130153,0
2010-05-20,5.3316,5.3657,5.0539,5.1661,345741,0
2010-05-21,5.0197,5.3171,5.0149,5.2976,140616,0
2010-05-24,5.2879,5.3706,5.1904,5.2976,33319,0
2010-05-25,5.0977,5.2537,5.0245,5.2537,75667,0
2010-05-26,5.2683,5.2976,5.1124,5.2488,87264,0
2010-05-27,5.3463,5.512,5.3463,5.4925,99828,0
2010-05-28,5.4535,5.4632,5.3998,5.4047,30550,0
2010-06-01,5.356,5.5071,5.356,5.395,63963,0
2010-06-02,5.3706,5.5022,5.3609,5.5022,43870,0
2010-06-03,5.512,5.5413,5.4877,5.5169,68326,0
2010-06-04,5.4047,5.4535,5.3268,5.3364,69394,0
2010-06-07,5.3998,5.4877,5.2927,5.2927,35993,0
2010-06-08,5.2829,5.3316,5.2391,5.3316,9955,0
2010-06-09,5.3511,5.3609,5.2927,5.2927,44589,0
2010-06-10,5.4145,5.5413,5.4145,5.5071,71101,0
2010-06-11,5.4145,5.5217,5.4145,5.5217,37751,0
2010-06-14,5.5608,5.6191,5.5608,5.5948,124515,0
2010-06-15,5.6679,5.7752,5.6679,5.7605,110593,0
2010-06-16,5.6631,5.7459,5.6631,5.7265,40844,0
2010-06-17,5.78,5.78,5.707,5.7556,35361,0
2010-06-18,5.7215,5.78,5.7215,5.7752,18707,0
2010-06-21,5.9117,5.9117,5.8141,5.8629,62446,0
2010-06-22,5.8239,5.8726,5.8141,5.8336,50310,0
2010-06-23,5.7996,5.9263,5.7605,5.8922,115946,0
2010-06-24,5.8775,5.8775,5.7848,5.8239,82169,0
2010-06-25,5.7703,5.7946,5.7167,5.7946,61906,0
2010-06-28,5.7848,5.8386,5.7703,5.7946,42068,0
2010-06-29,5.7119,5.7265,5.6144,5.6387,50475,0
2010-06-30,5.6121,5.6513,5.583,5.583,35589,0
2010-07-01,5.5608,5.6046,5.5315,5.6046,49800,0
2010-07-02,5.6144,5.6728,5.6144,5.6387,13848,0
2010-07-06,5.7946,5.8532,5.7946,5.8141,40661,0
2010-07-07,5.7653,5.8775,5.7653,5.8775,72227,0
2010-07-08,5.897,5.9117,5.8483,5.8726,39991,0
2010-07-09,5.8532,5.9214,5.8532,5.9214,28932,0
2010-07-12,5.8922,5.9311,5.8922,5.9311,48116,0
2010-07-13,5.9847,6.0676,5.9847,6.053,41967,0
2010-07-14,5.9994,6.0724,5.9994,6.0676,22263,0
2010-07-15,6.1212,6.1601,6.0871,6.1601,129471,0
2010-07-16,6.1601,6.1601,5.9652,6.0139,46385,0
2010-07-19,5.9847,6.092,5.9847,6.0627,98423,0
2010-07-20,5.9407,6.0189,5.9407,6.0139,73746,0
2010-07-21,6.0676,6.0676,5.9555,5.97,83928,0
2010-07-22,6.0724,6.1989,6.0724,6.1796,129702,0
2010-07-23,6.1406,6.2043,6.1406,6.1989,91773,0
2010-07-26,6.1944,6.2576,6.1892,6.2531,124915,0
2010-07-27,6.2869,6.3311,6.2869,6.3207,31190,0
2010-07-28,6.2823,6.3111,6.2335,6.2576,39225,0
2010-07-29,6.3111,6.35,6.2967,6.2967,47349,0
2010-07-30,6.2185,6.2628,6.2043,6.2531,53997,0
2010-08-02,6.2869,6.4041,6.2869,6.4041,71540,0
2010-08-03,6.4041,6.4476,6.3552,6.4476,78011,0
2010-08-04,6.4334,6.4966,6.4334,6.4912,38408,0
2010-08-05,6.3552,6.5062,6.3552,6.4571,71183,0
2010-08-06,6.3552,6.4912,6.3552,6.4236,75051,0
2010-08-09,6.4721,6.5305,6.4721,6.5163,77531,0
2010-08-10,6.4334,6.5013,6.3454,6.4864,34319,0
2010-08-11,6.2628,6.2967,6.1554,6.1892,52383,0
2010-08-12,6.0823,6.2087,6.0823,6.165,37469,0
2010-08-13,6.1261,6.165,6.1066,6.1309,58214,0
2010-08-16,6.092,6.1601,6.092,6.1504,50895,0
2010-08-17,6.1944,6.2433,6.1944,6.2335,42941,0
2010-08-18,6.3356,6.3356,6.2628,6.292,47173,0
2010-08-19,6.2576,6.3259,6.1504,6.165,50388,0
2010-08-20,6.1309,6.1309,6.0969,6.1163,17826,0
2010-08-23,6.1554,6.1554,6.009,6.009,35513,0
2010-08-24,5.9311,5.9652,5.8678,5.9458,53563,0
2010-08-25,5.897,5.9019,5.8433,5.9019,29574,0
2010-08-26,5.9117,5.9214,5.8579,5.8579,35882,0
2010-08-27,5.9311,5.9603,5.8579,5.9603,49686,0
2010-08-30,6.0334,6.0334,5.8872,5.9117,30881,0
2010-08-31,5.8613,5.9688,5.8613,5.9443,14363,0
2010-09-01,6.0676,6.165,6.0676,6.165,20145,0
2010-09-02,6.1406,6.2479,6.1406,6.2087,30238,0
2010-09-03,6.2823,6.3356,6.2823,6.3207,31598,0
2010-09-07,6.3356,6.3356,6.2628,6.2967,52855,0
2010-09-08,6.1796,6.3207,6.1796,6.3162,88191,0
2010-09-09,6.3695,6.3988,6.3695,6.3942,56308,0
2010-09-10,6.3597,6.3942,6.3597,6.389,32295,0
2010-09-13,6.4476,6.5013,6.4476,6.477,58195,0
2010-09-14,6.4529,6.5305,6.4431,6.5305,176355,0
2010-09-15,6.4966,6.5645,6.4966,6.5598,22431,0
2010-09-16,6.5401,6.5693,6.5203,6.5598,12342,0
2010-09-17,6.5551,6.5747,6.5354,6.5496,81182,0
2010-09-20,6.5747,6.6719,6.5747,6.6379,120359,0
2010-09-21,6.6331,6.7012,6.6331,6.6963,101374,0
2010-09-22,6.691,6.7549,6.6767,6.6814,45869,0
2010-09-23,6.5598,6.7691,6.5598,6.6814,67010,0
2010-09-24,6.7549,7.0573,6.7549,6.8527,126168,0
2010-09-27,6.8275,6.9397,6.818,6.8616,66923,0
2010-09-28,6.9057,6.9647,6.8567,6.9546,81913,0
2010-09-29,6.9593,6.9689,6.9158,6.9158,27743,0
2010-09-30,6.9885,7.0328,6.8616,7.0233,83310,0
2010-10-01,7.1646,7.3351,7.0906,7.1395,89383,0
2010-10-04,7.0376,7.1252,7.0376,7.1252,240992,0
2010-10-05,7.2033,7.2714,7.1252,7.2515,305062,0
2010-10-06,7.2468,7.2468,7.047,7.1156,81173,0
2010-10-07,7.1646,7.2373,7.0714,7.1883,155296,0
2010-10-08,7.2231,7.3005,7.2231,7.257,28270,0
2010-10-11,7.2958,7.3202,7.0906,7.1883,61965,0
2010-10-12,7.2278,7.261,7.1591,7.2231,82775,0
2010-10-13,7.325,7.3833,7.2903,7.3393,108516,0
2010-10-14,7.3881,7.4079,7.3446,7.4031,68854,0
2010-10-15,7.4419,7.5004,7.3881,7.4174,99910,0
2010-10-18,7.3738,7.4712,7.3738,7.4712,54352,0
2010-10-19,7.4371,7.4371,7.2958,7.3202,56107,0
2010-10-20,7.3645,7.4466,7.3393,7.4031,226982,0
2010-10-21,7.4663,7.5349,7.4031,7.4908,84344,0
2010-10-22,7.5445,7.6464,7.4955,7.5879,292528,0
2010-10-25,7.7054,7.7388,7.6219,7.6804,98688,0
2010-10-26,7.6369,7.7002,7.6219,7.671,32170,0
2010-10-27,7.6369,7.6954,7.5587,7.6219,107820,0
2010-10-28,7.6859,7.7198,7.5935,7.6416,189202,0
2010-10-29,7.6145,7.6247,7.4731,7.571,78466,0
2010-11-01,7.6314,7.6314,7.5642,7.6029,37828,0
2010-11-02,7.6566,7.7002,7.6123,7.6906,86317,0
2010-11-03,7.6606,7.7054,7.6172,7.7054,59217,0
2010-11-04,7.7932,7.9052,7.7932,7.8272,134140,0
2010-11-05,7.7877,7.8761,7.7198,7.8217,105665,0
2010-11-08,7.7442,7.8312,7.715,7.7537,108254,0
2010-11-09,7.8074,7.8074,7.6273,7.6859,59732,0
2010-11-10,7.7198,7.7294,7.6314,7.6954,76199,0
2010-11-11,7.6029,7.6172,7.5642,7.5683,67144,0
2010-11-12,7.4758,7.539,7.325,7.4031,138221,0
2010-11-15,7.4861,7.5004,7.4514,7.4663,81324,0
2010-11-16,7.4079,7.4174,7.1883,7.1883,32130,0
2010-11-17,7.2421,7.2807,7.2129,7.2515,73141,0
2010-11-18,7.4569,7.4569,7.3685,7.3738,74226,0
2010-11-19,7.3645,7.4275,7.3446,7.4079,58256,0
2010-11-22,7.3393,7.3881,7.3393,7.3787,82124,0
2010-11-23,7.2326,7.276,7.174,7.2326,69805,0
2010-11-24,7.3297,7.3297,7.261,7.3053,93982,0
2010-11-26,7.1883,7.276,7.1646,7.2081,11040,0
2010-11-29,7.0959,7.1347,6.9593,7.1252,73187,0
2010-11-30,6.9947,7.0878,6.9703,7.0389,74831,0
2010-12-01,7.1395,7.2373,7.1395,7.1687,232181,0
2010-12-02,7.1979,7.257,7.1979,7.2373,216894,0
2010-12-03,7.2863,7.3393,7.2863,7.3099,352962,0
2010-12-06,7.3541,7.3685,7.3155,7.3685,137963,0
2010-12-07,7.5004,7.5295,7.3685,7.3685,183591,0
2010-12-08,7.4125,7.4419,7.3645,7.3936,106152,0
2010-12-09,7.3936,7.3936,7.2421,7.2468,252980,0
2010-12-10,7.261,7.3099,7.2515,7.2958,104932,0
2010-12-13,7.3589,7.3977,7.3446,7.3645,130711,0
2010-12-14,7.3645,7.4174,7.3645,7.4079,91051,0
2010-12-15,7.3685,7.3881,7.3351,7.3787,124341,0
2010-12-16,7.3738,7.4079,7.3446,7.4079,40674,0
2010-12-17,7.4031,7.4031,7.3541,7.3881,81189,0
2010-12-20,7.3738,7.3977,7.3053,7.3833,111382,0
2010-12-21,7.4125,7.4758,7.4125,7.4758,28671,0
2010-12-22,7.4908,7.5248,7.4419,7.5153,48365,0
2010-12-23,7.5295,7.5349,7.52,7.52,45064,0
2010-12-27,7.5935,7.6029,7.5539,7.5879,221314,0
2010-12-28,7.5981,7.6172,7.5831,7.6029,73290,0
2010-12-29,7.5615,7.6145,7.5615,7.6002,26307,0
2010-12-30,7.5852,7.6538,7.5852,7.6199,82643,0
2010-12-31,7.6022,7.6634,7.5825,7.6634,42842,0
2011-01-03,7.6906,7.7829,7.6906,7.7782,40125,0
2011-01-04,7.7932,7.8509,7.7877,7.8367,106620,0
2011-01-05,7.7054,7.7585,7.6906,7.7442,54168,0
2011-01-06,7.7829,7.7829,7.6804,7.7246,90911,0
2011-01-07,7.7096,7.7294,7.6464,7.6859,92847,0
2011-01-10,7.5981,7.6077,7.5295,7.5587,121709,0
2011-01-11,7.6123,7.6123,7.52,7.5539,80001,0
2011-01-12,7.6566,7.7246,7.6566,7.7002,72419,0
2011-01-13,7.7537,7.8121,7.7537,7.7932,49489,0
2011-01-14,7.7585,7.8462,7.7537,7.8462,33163,0
2011-01-18,7.8367,7.9292,7.8367,7.9292,35533,0
2011-01-19,7.9196,7.9196,7.8659,7.8856,59861,0
2011-01-20,7.9095,7.9148,7.8367,7.8856,235811,0
2011-01-21,7.9292,7.9345,7.8509,7.8509,228287,0
2011-01-24,7.9095,7.9095,7.8462,7.8706,63633,0
2011-01-25,7.8509,7.9095,7.8074,7.8272,64517,0
2011-01-26,7.993,8.0411,7.9583,8.0411,263990,0
2011-01-27,8.0901,8.1687,8.0901,8.1585,190096,0
2011-01-28,8.2206,8.2654,8.085,8.0994,246899,0
2011-01-31,8.107,8.1331,8.0766,8.1028,90790,0
2011-02-01,8.1441,8.2206,7.993,8.2206,77061,0
2011-02-02,8.1441,8.1921,8.1291,8.1687,111819,0
2011-02-03,8.139,8.1973,8.1095,8.1872,59416,0
2011-02-04,8.134,8.1921,8.1053,8.1635,69799,0
2011-02-07,8.1635,8.2508,8.1484,8.2206,85047,0
2011-02-08,8.2559,8.3044,8.2361,8.2853,65749,0
2011-02-09,8.2318,8.3147,8.1973,8.2361,150429,0
2011-02-10,8.1687,8.2465,8.1484,8.2119,50603,0
2011-02-11,8.1829,8.2508,8.1687,8.2465,48719,0
2011-02-14,8.2076,8.2802,8.172,8.2076,70386,0
2011-02-15,8.2361,8.2603,8.1973,8.2206,42236,0
2011-02-16,8.2179,8.294,8.1872,8.294,82357,0
2011-02-18,8.2508,8.2654,8.1687,8.2266,136204,0
2011-02-22,8.134,8.1441,8.0119,8.0759,174576,0
2011-02-23,8.085,8.1687,7.993,8.047,87573,0
2011-02-24,8.0018,8.0119,7.9052,7.9733,122784,0
2011-02-25,8.0018,8.0605,7.9827,8.0018,113661,0
2011-02-28,8.1087,8.2016,8.1028,8.2016,96321,0
2011-03-01,8.2361,8.2361,8.1146,8.1543,49406,0
2011-03-02,8.172,8.2802,8.172,8.2697,191235,0
2011-03-03,8.3044,8.3338,8.2559,8.3293,88501,0
2011-03-04,8.358,8.358,8.2206,8.2758,78818,0
2011-03-07,8.3293,8.3778,8.2508,8.2758,99168,0
2011-03-08,8.2318,8.2905,8.2318,8.2758,143870,0
2011-03-09,8.2758,8.2758,8.2465,8.2697,47873,0
2011-03-10,7.9637,8.0901,7.944,8.0411,192899,0
2011-03-11,7.9393,8.0072,7.817,7.993,129139,0
2011-03-14,7.9148,7.9148,7.8074,7.9052,84993,0
2011-03-15,7.325,7.7246,7.325,7.6906,254182,0
2011-03-16,7.6804,7.715,7.5153,7.5587,191352,0
2011-03-17,7.8251,7.8836,7.8054,7.8393,113639,0
2011-03-18,7.993,8.0268,7.9292,7.9637,81909,0
2011-03-21,8.1872,8.2318,8.139,8.2318,77583,0
2011-03-22,8.2802,8.2802,8.1872,8.2076,32165,0
2011-03-23,8.139,8.2016,8.139,8.1779,60743,0
2011-03-24,8.2413,8.325,8.1829,8.319,171667,0
2011-03-25,8.3095,8.358,8.2802,8.3293,67633,0
2011-03-28,8.3388,8.3388,8.2802,8.2853,46866,0
2011-03-29,8.2559,8.3095,8.1973,8.2802,122063,0
2011-03-30,8.3388,8.4365,8.3388,8.4365,136035,0
2011-03-31,8.4693,8.4693,8.4183,8.4485,38134,0
2011-04-01,8.5047,8.6014,8.4849,8.5911,145856,0
2011-04-04,8.6464,8.656,8.6067,8.617,68705,0
2011-04-05,8.5876,8.6645,8.5626,8.661,121108,0
2011-04-06,8.7044,8.7475,8.7044,8.7337,103010,0
2011-04-07,8.7429,8.7429,8.6801,8.7044,43368,0
2011-04-08,8.7622,8.7868,8.7429,8.7686,65948,0
2011-04-11,8.7429,8.7576,8.7237,8.7429,49747,0
2011-04-12,8.6948,8.6948,8.5428,8.5964,34875,0
2011-04-13,8.7237,8.7429,8.6464,8.7044,151311,0
2011-04-14,8.6464,8.6852,8.5825,8.6852,35523,0
2011-04-15,8.6852,8.6852,8.6014,8.6403,34004,0
2011-04-18,8.5047,8.5047,8.2413,8.3388,89597,0
2011-04-19,8.3872,8.4114,8.3536,8.4028,21129,0
2011-04-20,8.5772,8.6801,8.5488,8.6697,46291,0
2011-04-21,8.7191,8.7823,8.7191,8.7768,27473,0
2011-04-25,8.7768,8.8849,8.7429,8.8556,116516,0
2011-04-26,8.8849,8.9324,8.8463,8.9287,52960,0
2011-04-27,8.9967,9.0447,8.9581,9.0306,117122,0
2011-04-28,9.0363,9.0551,9.0108,9.0504,68149,0
2011-04-29,9.0551,9.1634,9.0551,9.1276,43646,0
2011-05-02,9.1869,9.201,9.1332,9.1907,160243,0
2011-05-03,9.1295,9.1926,9.0899,9.1483,48723,0
2011-05-04,9.1587,9.2123,9.1088,9.1238,141260,0
2011-05-05,9.0504,9.0702,8.9628,8.9628,51358,0
2011-05-06,9.04,9.0899,8.9388,8.9685,72347,0
2011-05-09,9.0118,9.0118,8.9141,8.9732,90166,0
2011-05-10,8.992,9.0118,8.9534,9.0061,80549,0
2011-05-11,9.0118,9.0118,8.8463,8.85,55613,0
2011-05-12,8.861,8.861,8.7429,8.85,37927,0
2011-05-13,8.8463,8.8463,8.661,8.7035,81881,0
2011-05-16,8.7283,8.8107,8.7283,8.7475,38715,0
2011-05-17,8.7529,8.7529,8.655,8.6948,126147,0
2011-05-18,8.3086,8.7337,8.3034,8.6844,59567,0
2011-05-19,8.7475,8.7529,8.699,8.7383,44339,0
2011-05-20,8.7091,8.7091,8.6118,8.6118,146327,0
2011-05-23,8.4019,8.4892,8.4019,8.4788,91923,0
2011-05-24,8.5142,8.5176,8.4788,8.4892,127434,0
2011-05-25,8.5176,8.573,8.4986,8.5522,108048,0
2011-05-26,8.5626,8.5772,8.4943,8.5384,85518,0
2011-05-27,8.5911,8.6256,8.573,8.6256,32331,0
2011-05-31,8.8354,8.8802,8.7969,8.8702,180273,0
2011-06-01,8.8262,8.8556,8.7576,8.7823,68938,0
2011-06-02,8.8015,8.8702,8.8015,8.8702,72951,0
2011-06-03,8.8418,8.8849,8.7576,8.8656,119441,0
2011-06-06,8.8903,8.9141,8.7868,8.7868,50717,0
2011-06-07,8.894,8.9434,8.894,8.9095,46678,0
2011-06-08,8.8354,8.8702,8.7915,8.8015,49667,0
2011-06-09,8.7915,8.8702,8.7915,8.8702,13114,0
2011-06-10,8.8418,8.8418,8.6014,8.6308,34022,0
2011-06-13,8.6014,8.661,8.5479,8.5626,48614,0
2011-06-14,8.699,8.7622,8.699,8.7237,31315,0
2011-06-15,8.573,8.5911,8.4986,8.528,67003,0
2011-06-16,8.5039,8.5876,8.484,8.5428,27659,0
2011-06-17,8.6403,8.699,8.5428,8.5522,66872,0
2011-06-20,8.4754,8.528,8.4546,8.4986,30937,0
2011-06-21,8.5772,8.6498,8.5479,8.6498,37341,0
2011-06-22,8.5479,8.6213,8.5091,8.5772,53963,0
2011-06-23,8.4408,8.5626,8.3769,8.5626,74763,0
2011-06-24,8.5238,8.5238,8.3916,8.3916,10752,0
2011-06-27,8.4693,8.4892,8.4158,8.4788,16861,0
2011-06-28,8.4598,8.528,8.4408,8.5091,42201,0
2011-06-29,8.5911,8.661,8.5428,8.6403,77599,0
2011-06-30,8.6887,8.8207,8.6887,8.8207,31435,0
2011-07-01,8.8802,8.9882,8.85,8.9581,36217,0
2011-07-05,8.9434,8.9487,8.9095,8.9141,39332,0
2011-07-06,8.8556,8.9141,8.8418,8.905,45544,0
2011-07-07,8.992,9.0118,8.9434,8.9826,35724,0
2011-07-08,8.8802,8.9141,8.8656,8.894,51209,0
2011-07-11,8.7127,8.7127,8.5333,8.5876,125385,0
2011-07-12,8.5039,8.5428,8.4356,8.4943,56359,0
2011-07-13,8.528,8.6948,8.528,8.6118,53159,0
2011-07-14,8.6645,8.699,8.5479,8.5964,42212,0
2011-07-15,8.567,8.6256,8.4943,8.5876,82411,0
2011-07-18,8.4305,8.4305,8.2836,8.319,84838,0
2011-07-19,8.4305,8.4305,8.3129,8.3476,149979,0
2011-07-20,8.4158,8.4754,8.4054,8.4261,46651,0
2011-07-21,8.5091,8.6014,8.5091,8.5825,117686,0
2011-07-22,8.5574,8.6118,8.5384,8.5876,56596,0
2011-07-25,8.5574,8.5876,8.5176,8.5876,71844,0
2011-07-26,8.6256,8.6455,8.5911,8.6014,50890,0
2011-07-27,8.5091,8.5091,8.3034,8.3129,68463,0
2011-07-28,8.4106,8.4106,8.1525,8.2697,61387,0
2011-07-29,8.1619,8.2352,8.1331,8.1331,81796,0
2011-08-01,8.2206,8.2499,8.0395,8.1863,162658,0
2011-08-02,7.9665,8.0741,7.8448,7.8637,201428,0
2011-08-03,7.878,7.8836,7.6002,7.7565,87470,0
2011-08-04,7.522,7.522,7.2284,7.2387,148510,0
2011-08-05,7.3121,7.3413,6.8384,7.166,208220,0
2011-08-08,6.814,7.0192,6.5788,6.6821,201080,0
2011-08-09,6.8676,7.0137,6.5985,7.0137,159174,0
2011-08-10,6.8676,6.8676,6.6039,6.6039,129856,0
2011-08-11,6.716,7.0334,6.6088,6.9355,97925,0
2011-08-12,7.1171,7.3263,7.0775,7.2482,84005,0
2011-08-15,7.3903,7.4533,7.3515,7.3996,34508,0
2011-08-16,7.2339,7.3358,7.2243,7.3065,87338,0
2011-08-17,7.3263,7.4975,7.2482,7.3263,164696,0
2011-08-18,7.0974,7.1068,6.8384,6.9411,201903,0
2011-08-19,6.75,6.9166,6.6569,6.6821,86430,0
2011-08-22,6.8092,6.9064,6.6427,6.6427,101861,0
2011-08-23,6.716,6.892,6.716,6.892,156899,0
2011-08-24,6.9411,6.9703,6.8336,6.9117,85003,0
2011-08-25,6.9804,6.9804,6.6625,6.7405,77410,0
2011-08-26,6.6868,6.8874,6.6821,6.8874,96128,0
2011-08-29,7.0097,7.0918,6.892,7.0626,91818,0
2011-08-30,7.0043,7.1408,6.9804,7.0775,84054,0
2011-08-31,7.1843,7.2964,7.1843,7.2501,44602,0
2011-09-01,7.2243,7.2482,7.1558,7.2482,100323,0
2011-09-02,7.0267,7.0464,6.9804,7.0211,116098,0
2011-09-06,6.6963,6.7112,6.4912,6.6671,267987,0
2011-09-07,6.799,6.8628,6.75,6.8384,121806,0
2011-09-08,6.814,6.8336,6.7019,6.706,59213,0
2011-09-09,6.6331,6.6475,6.4476,6.4714,152999,0
2011-09-12,6.3988,6.4281,6.3154,6.4033,54298,0
2011-09-13,6.3936,6.4326,6.3207,6.4326,82448,0
2011-09-14,6.5013,6.6821,6.3988,6.6182,189131,0
2011-09-15,6.7453,6.8384,6.7405,6.8283,97652,0
2011-09-16,6.8187,6.8575,6.75,6.795,42369,0
2011-09-19,6.5401,6.6134,6.4521,6.6134,116839,0
2011-09-20,6.6379,6.7549,6.5936,6.6671,66045,0
2011-09-21,6.6379,6.6529,6.4476,6.4476,149741,0
2011-09-22,6.2328,6.2817,6.1494,6.2718,120830,0
2011-09-23,6.174,6.2764,6.1494,6.2374,70377,0
2011-09-26,6.2523,6.3252,6.1494,6.3252,99752,0
2011-09-27,6.5109,6.6475,6.5109,6.5401,90282,0
2011-09-28,6.5258,6.5936,6.4571,6.4571,16345,0
2011-09-29,6.589,6.6427,6.4816,6.5598,84460,0
2011-09-30,6.3942,6.4598,6.2257,6.2413,95893,0
2011-10-03,6.1494,6.1494,6.0664,6.0664,55723,0
2011-10-04,6.0372,6.0664,5.9101,6.0664,100983,0
2011-10-05,6.0664,6.1544,6.0079,6.1544,123238,0
2011-10-06,6.1787,6.4033,6.1154,6.4033,79048,0
2011-10-07,6.5013,6.5203,6.3988,6.3988,45753,0
2011-10-10,6.4228,6.75,6.4183,6.7019,43484,0
2011-10-11,6.6039,6.7255,6.589,6.7255,84972,0
2011-10-12,6.8384,6.8676,6.8037,6.8037,234964,0
2011-10-13,6.7549,6.799,6.6917,6.799,21675,0
2011-10-14,6.8723,6.9458,6.8723,6.9117,21997,0
2011-10-17,6.5401,7.2387,6.5354,6.7549,50954,0
2011-10-18,6.6917,6.9064,6.6821,6.8874,26251,0
2011-10-19,6.8628,6.8628,6.716,6.731,31382,0
2011-10-20,6.75,6.814,6.6277,6.7643,16427,0
2011-10-21,6.8676,6.9355,6.8187,6.8825,55565,0
2011-10-24,6.8825,7.0043,6.8432,6.9703,26903,0
2011-10-25,6.975,6.9899,6.9064,6.9845,12723,0
2011-10-26,7.043,7.0775,6.9023,7.0137,52401,0
2011-10-27,7.2482,7.4881,7.2284,7.4636,62260,0
2011-10-28,7.3358,7.3705,7.2584,7.2876,20010,0
2011-10-31,7.2251,7.2251,6.9703,6.9804,23256,0
2011-11-01,6.5985,6.8092,6.5985,6.7208,73435,0
2011-11-02,6.8283,6.8533,6.7841,6.7841,16634,0
2011-11-03,6.9411,7.0389,6.8723,6.9995,99894,0
2011-11-04,6.848,6.8684,6.8017,6.848,18973,0
2011-11-07,6.8336,6.9355,6.7792,6.8235,15769,0
2011-11-08,6.9064,6.9899,6.8336,6.975,73365,0
2011-11-09,6.6331,6.6917,6.6182,6.6379,43542,0
2011-11-10,6.795,6.8092,6.7019,6.7112,24496,0
2011-11-11,6.8432,6.8874,6.8432,6.8676,24179,0
2011-11-14,6.8092,6.814,6.7019,6.7208,17326,0
2011-11-15,6.6868,6.7453,6.6671,6.7019,25557,0
2011-11-16,6.5985,6.6767,6.5936,6.5936,40778,0
2011-11-17,6.6331,6.6331,6.4326,6.4521,62611,0
2011-11-18,6.5354,6.5354,6.4131,6.4131,32867,0
2011-11-21,6.3111,6.3111,6.1397,6.2133,75012,0
2011-11-22,6.2133,6.2133,6.1055,6.1447,39309,0
2011-11-23,6.0909,6.0909,5.9786,6.0127,112178,0
2011-11-25,5.8907,6.0127,5.8907,6.0029,18118,0
2011-11-28,6.3154,6.3643,6.2471,6.2764,37350,0
2011-11-29,6.2667,6.3741,6.2667,6.3057,22621,0
2011-11-30,6.5516,6.6644,6.5516,6.6644,157557,0
2011-12-01,6.6182,6.6719,6.5985,6.6039,30365,0
2011-12-02,6.6475,6.6569,6.6277,6.6277,36730,0
2011-12-05,6.731,6.7352,6.6529,6.706,89926,0
2011-12-06,6.6394,6.6699,6.5979,6.6088,56184,0
2011-12-07,6.5163,6.6032,6.4598,6.5672,37298,0
2011-12-08,6.4399,6.4399,6.3278,6.3533,67158,0
2011-12-09,6.4294,6.532,6.4294,6.5013,26251,0
2011-12-12,6.3448,6.3448,6.169,6.2374,103379,0
2011-12-13,6.2568,6.2959,6.1202,6.1641,106060,0
2011-12-14,6.1641,6.169,6.0273,6.0616,44612,0
2011-12-15,6.1202,6.1592,6.0323,6.047,46176,0
2011-12-16,6.0728,6.0982,5.9911,6.0269,39083,0
2011-12-19,6.0519,6.1055,5.9591,5.9786,99210,0
2011-12-20,6.1006,6.2133,6.1006,6.2133,57789,0
2011-12-21,6.1847,6.2054,6.1543,6.1951,27151,0
2011-12-22,6.1847,6.2614,6.1847,6.2614,29413,0
2011-12-23,6.2511,6.3025,6.2511,6.2869,39975,0
2011-12-27,6.3175,6.348,6.3025,6.3331,73450,0
2011-12-28,6.348,6.3839,6.2107,6.2107,144751,0
2011-12-29,6.2614,6.2817,6.1646,6.236,87411,0
2011-12-30,6.2257,6.2667,6.2257,6.2413,36684,0
2012-01-03,6.4598,6.5626,6.4598,6.5114,76277,0
2012-01-04,6.4502,6.5062,6.4502,6.4654,73429,0
2012-01-05,6.3839,6.4502,6.3839,6.4346,39987,0
2012-01-06,6.3942,6.445,6.348,6.4041,101416,0
2012-01-09,6.3636,6.4399,6.3376,6.4399,77906,0
2012-01-10,6.532,6.532,6.4959,6.5265,21449,0
2012-01-11,6.4294,6.5062,6.3735,6.5062,32551,0
2012-01-12,6.5727,6.5727,6.5421,6.5626,51723,0
2012-01-13,6.4654,6.5114,6.4041,6.4856,41571,0
2012-01-17,6.6088,6.6543,6.5822,6.5876,81755,0
2012-01-18,6.6337,6.7405,6.6337,6.731,53405,0
2012-01-19,6.7657,6.8322,6.7508,6.7963,64488,0
2012-01-20,6.7711,6.8378,6.7508,6.7963,39068,0
2012-01-23,6.8072,6.8839,6.7963,6.8575,124493,0
2012-01-24,6.7562,6.8785,6.7562,6.8628,21554,0
2012-01-25,6.7868,6.96,6.7711,6.9397,63641,0
2012-01-26,7.0157,7.0769,6.96,6.9906,57205,0
2012-01-27,7.0314,7.0823,7.0009,7.062,64335,0
2012-01-30,6.9145,6.9906,6.9145,6.9647,23628,0
2012-01-31,7.0415,7.0674,6.9492,7.0314,23722,0
2012-02-01,7.1687,7.2658,7.1687,7.2557,34003,0
2012-02-02,7.2714,7.342,7.2714,7.327,32143,0
2012-02-03,7.3881,7.5056,7.3781,7.4493,41641,0
2012-02-06,7.3881,7.4908,7.3575,7.4337,24134,0
2012-02-07,7.3881,7.4798,7.3828,7.4595,65416,0
2012-02-08,7.5004,7.5309,7.4547,7.4798,40430,0
2012-02-09,7.5254,7.556,7.5056,7.5254,67284,0
2012-02-10,7.3881,7.3983,7.3678,7.3936,19376,0
2012-02-13,7.4948,7.4948,7.4547,7.4547,37851,0
2012-02-14,7.4031,7.4188,7.3781,7.4031,8061,0
2012-02-15,7.4241,7.4798,7.3828,7.3881,43731,0
2012-02-16,7.3629,7.4493,7.342,7.4493,61585,0
2012-02-17,7.4752,7.5411,7.4752,7.4908,32160,0
2012-02-21,7.556,7.6131,7.556,7.5771,25808,0
2012-02-22,7.5771,7.5771,7.5363,7.552,18360,0
2012-02-23,7.5159,7.6022,7.5056,7.5669,24963,0
2012-02-24,7.6022,7.6783,7.6022,7.6586,39787,0
2012-02-27,7.5669,7.6328,7.5254,7.628,22849,0
2012-02-28,7.5974,7.6586,7.5309,7.6381,118517,0
2012-02-29,7.6172,7.6892,7.556,7.5771,89364,0
2012-03-01,7.6381,7.6783,7.6328,7.6744,40558,0
2012-03-02,7.6022,7.6022,7.5464,7.5974,37641,0
2012-03-05,7.592,7.592,7.4908,7.5254,58635,0
2012-03-06,7.327,7.327,7.1945,7.1945,66566,0
2012-03-07,7.2197,7.2407,7.1993,7.2047,57777,0
2012-03-08,7.3474,7.4547,7.342,7.4391,52040,0
2012-03-09,7.4188,7.4493,7.4133,7.4446,40353,0
2012-03-12,7.4595,7.4698,7.4337,7.4493,73721,0
2012-03-13,7.4854,7.552,7.4698,7.5464,52190,0
2012-03-14,7.5771,7.5825,7.5159,7.5214,195127,0
2012-03-15,7.552,7.5825,7.5363,7.5825,179146,0
2012-03-16,7.6077,7.6381,7.5974,7.6172,76087,0
2012-03-19,7.5615,7.6328,7.556,7.6226,26706,0
2012-03-20,7.5309,7.5309,7.5004,7.5214,158555,0
2012-03-21,7.5411,7.5615,7.5105,7.5615,30235,0
2012-03-22,7.4643,7.4752,7.4241,7.4643,25482,0
2012-03-23,7.4948,7.552,7.4798,7.5363,68002,0
2012-03-26,7.5974,7.6744,7.5974,7.6744,55929,0
2012-03-27,7.6783,7.7089,7.6744,7.6744,56105,0
2012-03-28,7.6783,7.6783,7.6077,7.6172,126021,0
2012-03-29,7.5159,7.5974,7.4948,7.5974,53743,0
2012-03-30,7.5974,7.7048,7.5974,7.6892,26501,0
2012-04-02,7.6478,7.7911,7.6478,7.781,96610,0
2012-04-03,7.7395,7.7504,7.6586,7.7048,62646,0
2012-04-04,7.5615,7.5771,7.5309,7.5716,49487,0
2012-04-05,7.4337,7.4908,7.4087,7.4547,34883,0
2012-04-09,7.3983,7.4798,7.3936,7.4595,32820,0
2012-04-10,7.4493,7.4948,7.3325,7.3372,49916,0
2012-04-11,7.4446,7.5254,7.4446,7.4493,50747,0
2012-04-12,7.4948,7.5825,7.4948,7.5464,31521,0
2012-04-13,7.4908,7.4908,7.3828,7.4133,51551,0
2012-04-16,7.4595,7.5309,7.4595,7.5004,28445,0
2012-04-17,7.592,7.6131,7.5669,7.5771,81488,0
2012-04-18,7.4908,7.5464,7.4698,7.5309,32966,0
2012-04-19,7.5004,7.5214,7.4643,7.4698,58786,0
2012-04-20,7.5363,7.5825,7.5363,7.5615,65657,0
2012-04-23,7.3629,7.3936,7.327,7.3881,51975,0
2012-04-24,7.3828,7.4188,7.3629,7.3781,58389,0
2012-04-25,7.5309,7.5825,7.4854,7.5004,63187,0
2012-04-26,7.4798,7.5615,7.4798,7.5464,37852,0
2012-04-27,7.5615,7.6531,7.5615,7.6172,36945,0
2012-04-30,7.6226,7.628,7.6077,7.6172,56446,0
2012-05-01,7.6077,7.7048,7.6077,7.6478,53232,0
2012-05-02,7.5669,7.5669,7.5159,7.5615,30956,0
2012-05-03,7.5615,7.5865,7.5411,7.5615,31435,0
2012-05-04,7.4595,7.4752,7.3983,7.4337,50610,0
2012-05-07,7.3474,7.4446,7.3474,7.4337,55586,0
2012-05-08,7.2863,7.291,7.2501,7.291,19047,0
2012-05-09,7.1538,7.2501,7.149,7.2102,42508,0
2012-05-10,7.3019,7.3114,7.2501,7.2605,27338,0
2012-05-11,7.2352,7.327,7.2352,7.2964,23357,0
2012-05-14,7.1945,7.1945,7.0979,7.1843,20658,0
2012-05-15,7.1075,7.1232,7.062,7.062,12110,0
2012-05-16,7.1075,7.1184,7.0926,7.0926,5898,0
2012-05-17,7.0062,7.0062,6.9186,6.9294,17183,0
2012-05-18,6.9294,6.9294,6.8533,6.8575,43562,0
2012-05-21,6.9091,6.9397,6.8731,6.924,61130,0
2012-05-22,6.9186,6.96,6.8989,6.9091,65959,0
2012-05-23,6.8684,6.924,6.8174,6.9145,31477,0
2012-05-24,6.8575,6.8934,6.8533,6.8785,31298,0
2012-05-25,6.8684,6.8839,6.8628,6.8628,47575,0
2012-05-29,6.9397,6.945,6.8934,6.9145,31139,0
2012-05-30,6.8881,6.8881,6.7657,6.8017,42885,0
2012-05-31,6.7868,6.7921,6.7202,6.7814,10229,0
2012-06-01,6.6337,6.659,6.5727,6.5727,60137,0
2012-06-04,6.5476,6.5979,6.5013,6.532,58777,0
2012-06-05,6.5114,6.5114,6.4092,6.4654,31755,0
2012-06-06,6.521,6.6285,6.521,6.6285,24579,0
2012-06-07,6.7657,6.7657,6.7099,6.7099,20920,0
2012-06-08,6.6285,6.746,6.6285,6.7405,24409,0
2012-06-11,6.812,6.812,6.6794,6.6794,40922,0
2012-06-12,6.7616,6.7616,6.6896,6.7562,12615,0
2012-06-13,6.6896,6.7405,6.6644,6.674,25683,0
2012-06-14,6.659,6.7202,6.659,6.7004,31130,0
2012-06-15,6.7352,6.7562,6.7099,6.7508,22505,0
2012-06-18,6.7814,6.7814,6.7004,6.7352,27554,0
2012-06-19,6.8174,6.8684,6.812,6.8424,56081,0
2012-06-20,6.9186,6.9906,6.8839,6.9492,86013,0
2012-06-21,7.011,7.011,6.8269,6.8424,75829,0
2012-06-22,6.8684,6.8881,6.8322,6.8731,23746,0
2012-06-25,6.7046,6.7046,6.6337,6.6543,33124,0
2012-06-26,6.6488,6.7004,6.6488,6.6896,20592,0
2012-06-27,6.6794,6.7004,6.6644,6.6794,15425,0
2012-06-28,6.5979,6.6337,6.532,6.6088,45082,0
2012-06-29,6.8174,6.9294,6.8174,6.8533,108911,0
2012-07-02,6.9397,6.9703,6.9036,6.9703,23837,0
2012-07-03,6.9703,7.0464,6.9703,7.0464,17823,0
2012-07-05,6.9036,7.0267,6.8731,6.9851,95313,0
2012-07-06,6.9036,6.9036,6.8322,6.8731,58945,0
2012-07-09,6.812,6.8575,6.7963,6.8575,65514,0
2012-07-10,6.945,6.96,6.8227,6.8322,111355,0
2012-07-11,6.8881,6.9294,6.8575,6.9091,13897,0
2012-07-12,6.7921,6.8575,6.7921,6.8533,12311,0
2012-07-13,6.8533,6.9492,6.8533,6.9294,6933,0
2012-07-16,6.9492,6.9851,6.9145,6.9342,13924,0
2012-07-17,6.9647,7.0062,6.9091,7.0062,11395,0
2012-07-18,6.9756,7.0517,6.9647,7.0314,53477,0
2012-07-19,7.062,7.0722,7.0415,7.062,22356,0
2012-07-20,6.9647,6.9647,6.9145,6.9294,25382,0
2012-07-23,6.6699,6.7352,6.6488,6.7352,75140,0
2012-07-24,6.731,6.7405,6.6285,6.6699,35378,0
2012-07-25,6.7921,6.812,6.7099,6.746,34830,0
2012-07-26,6.924,6.9961,6.924,6.9961,40556,0
2012-07-27,7.0464,7.2352,7.0368,7.2149,129295,0
2012-07-30,7.1687,7.2197,7.1538,7.174,89065,0
2012-07-31,7.1687,7.2251,7.1687,7.189,52738,0
2012-08-01,7.1687,7.2352,7.1435,7.149,90745,0
2012-08-02,7.0517,7.1435,7.0211,7.0823,123258,0
2012-08-03,7.2149,7.4087,7.1797,7.3575,139604,0
2012-08-06,7.3629,7.4493,7.3629,7.4087,44482,0
2012-08-07,7.4337,7.5056,7.4289,7.4798,45725,0
2012-08-08,7.3983,7.4798,7.3936,7.4798,42266,0
2012-08-09,7.4289,7.4289,7.3678,7.4133,53509,0
2012-08-10,7.3781,7.4337,7.3725,7.3983,44098,0
2012-08-13,7.3781,7.4031,7.3781,7.3983,40758,0
2012-08-14,7.4289,7.4698,7.4289,7.4391,65941,0
2012-08-15,7.3828,7.4133,7.3781,7.3936,68872,0
2012-08-16,7.4391,7.4547,7.4087,7.4547,127324,0
2012-08-17,7.4798,7.5254,7.4798,7.5159,55634,0
2012-08-20,7.4698,7.5214,7.4547,7.4643,38888,0
2012-08-21,7.5254,7.5771,7.5254,7.5411,107322,0
2012-08-22,7.4908,7.5309,7.4798,7.5159,44878,0
2012-08-23,7.3983,7.4547,7.3678,7.4241,90411,0
2012-08-24,7.3678,7.4031,7.3678,7.3881,34759,0
2012-08-27,7.4241,7.4547,7.4241,7.4337,8631,0
2012-08-28,7.3781,7.4133,7.3781,7.4133,12282,0
2012-08-29,7.3781,7.4188,7.3781,7.3828,8033,0
2012-08-30,7.3629,7.3629,7.2605,7.291,22598,0
2012-08-31,7.3781,7.4241,7.2407,7.342,72027,0
2012-09-04,7.3678,7.3781,7.327,7.3629,58869,0
2012-09-05,7.3678,7.3678,7.327,7.3474,34243,0
2012-09-06,7.3983,7.5056,7.3983,7.5004,85452,0
2012-09-07,7.552,7.6022,7.552,7.5974,65871,0
2012-09-10,7.592,7.592,7.5615,7.5669,20264,0
2012-09-11,7.592,7.6892,7.5865,7.6783,39796,0
2012-09-12,7.6783,7.7246,7.6783,7.6838,94888,0
2012-09-13,7.6531,7.7857,7.628,7.7552,67807,0
2012-09-14,7.7701,7.8422,7.7089,7.766,150400,0
2012-09-17,7.694,7.8116,7.694,7.7966,73741,0
2012-09-18,7.7449,7.7504,7.7089,7.7449,36643,0
2012-09-19,7.7246,7.7552,7.7198,7.7198,81368,0
2012-09-20,7.6381,7.6531,7.6131,7.6328,209874,0
2012-09-21,7.73,7.73,7.6586,7.6688,116481,0
2012-09-24,7.5825,7.6077,7.5771,7.5865,225705,0
2012-09-25,7.5974,7.6077,7.4908,7.4908,92921,0
2012-09-26,7.4446,7.4752,7.4289,7.4752,135949,0
2012-09-27,7.4798,7.5309,7.4493,7.5056,39734,0
2012-09-28,7.4547,7.4643,7.3983,7.4188,54223,0
2012-10-01,7.5411,7.592,7.5214,7.5411,71684,0
2012-10-02,7.5865,7.6328,7.5716,7.5974,85954,0
2012-10-03,7.592,7.6226,7.592,7.6077,58559,0
2012-10-04,7.6478,7.7605,7.6381,7.7605,184648,0
2012-10-05,7.781,7.8577,7.7605,7.7755,67010,0
2012-10-08,7.7144,7.7354,7.6892,7.7354,45567,0
2012-10-09,7.694,7.694,7.6131,7.6478,85955,0
2012-10-10,7.6478,7.6892,7.6438,7.6783,42991,0
2012-10-11,7.7857,7.8164,7.766,7.7857,51897,0
2012-10-12,7.8164,7.8367,7.7395,7.8367,70571,0
2012-10-15,7.8618,7.8618,7.781,7.8522,55332,0
2012-10-16,7.9339,8.0106,7.9339,8.0106,41610,0
2012-10-17,8.02,8.0766,8.0106,8.0715,38283,0
2012-10-18,8.0462,8.0715,8.0462,8.0715,19564,0
2012-10-19,8.02,8.02,7.9495,7.9746,38541,0
2012-10-22,8.0106,8.0106,7.9393,7.9495,19036,0
2012-10-23,7.7701,7.7966,7.73,7.7966,41002,0
2012-10-24,7.8367,7.8367,7.781,7.781,45616,0
2012-10-25,7.8618,7.9393,7.8618,7.9284,47744,0
2012-10-26,7.9236,7.9393,7.9034,7.9393,14004,0
2012-10-31,7.9495,8.0362,7.9495,8.0154,8963,0
2012-11-01,8.0715,8.1476,8.0715,8.123,52964,0
2012-11-02,8.123,8.123,8.0615,8.0615,26841,0
2012-11-05,8.0052,8.0154,7.9495,8.0004,51941,0
2012-11-06,7.9848,7.9896,7.9644,7.9644,31642,0
2012-11-07,7.7755,7.8469,7.766,7.8367,44608,0
2012-11-08,7.7911,7.8672,7.7755,7.8422,39823,0
2012-11-09,7.7246,7.7857,7.7246,7.7395,40058,0
2012-11-12,7.766,7.7755,7.7354,7.7605,41704,0
2012-11-13,7.6634,7.7089,7.6586,7.694,28761,0
2012-11-14,7.7246,7.73,7.6586,7.6744,36544,0
2012-11-15,7.6531,7.6892,7.4798,7.5974,28029,0
2012-11-16,7.5363,7.6586,7.5363,7.6438,39029,0
2012-11-19,7.7246,7.7246,7.6994,7.7089,12640,0
2012-11-20,7.7089,7.7246,7.6783,7.7246,13629,0
2012-11-21,7.73,7.7354,7.7089,7.7089,35136,0
2012-11-23,7.8522,7.8522,7.8367,7.8367,43137,0
2012-11-26,7.8061,7.8522,7.8061,7.8522,25134,0
2012-11-27,7.8577,7.8883,7.8422,7.8618,21259,0
2012-11-28,7.7755,7.9236,7.7449,7.908,120524,0
2012-11-29,7.9339,7.98,7.9188,7.98,33683,0
2012-11-30,8.0004,8.0154,7.995,8.0004,6445,0
2012-12-03,8.0766,8.0766,7.995,7.995,30714,0
2012-12-04,8.0106,8.0154,7.9746,8.0004,31050,0
2012-12-05,7.98,7.98,7.9746,7.9746,10229,0
2012-12-06,7.9339,7.9644,7.9339,7.9644,16569,0
2012-12-07,7.959,7.9896,7.959,7.9698,43499,0
2012-12-10,7.9393,8.0004,7.9393,7.9848,10496,0
2012-12-11,7.9848,8.0615,7.9848,8.0154,44535,0
2012-12-12,8.0563,8.0867,8.0411,8.0766,69624,0
2012-12-13,8.0715,8.0766,8.0411,8.0462,34673,0
2012-12-14,8.0504,8.0969,8.0504,8.0817,34149,0
2012-12-17,8.0411,8.123,8.0411,8.123,58255,0
2012-12-18,8.1171,8.1939,8.1171,8.1839,85501,0
2012-12-19,8.1888,8.2499,8.1888,8.2032,66392,0
2012-12-20,8.2145,8.2758,8.2145,8.2697,47283,0
2012-12-21,8.1585,8.2395,8.1585,8.2395,27926,0
2012-12-24,8.1888,8.2196,8.1585,8.2032,51271,0
2012-12-26,8.1839,8.3009,8.1839,8.2291,44323,0
2012-12-27,8.3164,8.3647,8.2792,8.2792,84167,0
2012-12-28,8.2361,8.2421,7.9236,8.1196,113119,0
2012-12-31,8.1247,8.2681,8.1247,8.2681,71815,0
2013-01-02,8.3371,8.4598,8.3371,8.3587,57498,0
2013-01-03,8.3371,8.3587,8.3104,8.3371,30367,0
2013-01-04,8.3423,8.3959,8.3225,8.3959,17809,0
2013-01-07,8.3,8.3855,8.3,8.3743,22663,0
2013-01-08,8.3423,8.3536,8.3164,8.3483,23853,0
2013-01-09,8.3795,8.4019,8.3587,8.3795,6746,0
2013-01-10,8.465,8.5765,8.465,8.5765,46899,0
2013-01-11,8.5765,8.6455,8.5765,8.6395,53556,0
2013-01-14,8.6663,8.7365,8.6663,8.7136,80527,0
2013-01-15,8.5919,8.7035,8.566,8.7035,127453,0
2013-01-16,8.6455,8.656,8.6084,8.6291,71984,0
2013-01-17,8.72,8.7731,8.72,8.7401,90962,0
2013-01-18,8.7686,8.8052,8.7365,8.7932,96654,0
2013-01-22,8.7932,8.8473,8.7686,8.8198,53588,0
2013-01-23,8.8473,8.8574,8.8198,8.8574,20727,0
2013-01-24,8.8473,8.9581,8.8473,8.894,34115,0
2013-01-25,9.0325,9.0909,9.0278,9.0541,72581,0
2013-01-28,9.0654,9.0909,9.0438,9.0438,107135,0
2013-01-29,9.0654,9.0965,9.0325,9.0749,85058,0
2013-01-30,9.0325,9.0702,9.0325,9.0372,32214,0
2013-01-31,9.0005,9.0485,9.0005,9.0118,22944,0
2013-02-01,9.0862,9.1342,9.0749,9.1022,95944,0
2013-02-04,8.9685,9.0061,8.9159,9.0005,126421,0
2013-02-05,9.0372,9.0909,9.0372,9.0862,37401,0
2013-02-06,8.9425,9.0118,8.9425,8.9798,92278,0
2013-02-07,9.0061,9.0221,8.9638,9.0221,38905,0
2013-02-08,9.0325,9.0702,9.0221,9.0278,44742,0
2013-02-11,9.0702,9.0909,9.0278,9.0325,36804,0
2013-02-12,9.0372,9.1172,9.0372,9.1059,36178,0
2013-02-13,9.2029,9.2076,9.1662,9.1662,26137,0
2013-02-14,9.0749,9.1125,9.0541,9.0965,30480,0
2013-02-15,9.0702,9.1389,9.0702,9.1172,26303,0
2013-02-19,9.1766,9.2924,9.1766,9.2669,78789,0
2013-02-20,9.3394,9.3394,9.2076,9.2076,68166,0
2013-02-21,9.1229,9.1436,8.9685,9.0438,126610,0
2013-02-22,9.0325,9.0909,9.0221,9.0909,25890,0
2013-02-25,9.2236,9.2669,8.9425,8.9478,198144,0
2013-02-26,9.0165,9.0598,8.9425,9.0165,83909,0
2013-02-27,9.0278,9.0654,8.9845,9.0485,59668,0
2013-02-28,9.0278,9.0909,9.0278,9.0862,24812,0
2013-03-01,8.9638,9.0702,8.9581,9.0372,78398,0
2013-03-04,8.9685,9.0372,8.9581,9.0165,71200,0
2013-03-05,9.1342,9.1605,9.1022,9.1125,130838,0
2013-03-06,9.1813,9.218,9.1766,9.1813,57280,0
2013-03-07,9.2123,9.2556,9.2123,9.2509,27219,0
2013-03-08,9.2509,9.2509,9.2076,9.2443,71151,0
2013-03-11,9.2076,9.2076,9.1549,9.1605,42548,0
2013-03-12,9.2076,9.2443,9.1813,9.2443,34505,0
2013-03-13,9.2283,9.2886,9.1549,9.1605,239489,0
2013-03-14,9.1813,9.2349,9.1766,9.1766,52122,0
2013-03-15,9.1916,9.1916,9.1492,9.1662,18155,0
2013-03-18,9.0598,9.1492,9.0005,9.0862,36351,0
2013-03-19,9.0541,9.1436,9.0221,9.0325,77277,0
2013-03-20,9.1022,9.1549,8.6248,9.0278,328874,0
2013-03-21,8.9223,8.9534,8.9059,8.9478,20228,0
2013-03-22,8.9581,9.0372,8.9581,9.0118,31048,0
2013-03-25,9.0438,9.0862,8.9958,9.0165,194614,0
2013-03-26,9.0221,9.0438,8.9798,9.0221,23291,0
2013-03-27,8.9114,8.9685,8.8894,8.9638,42971,0
2013-03-28,8.9223,8.9685,8.9223,8.938,114632,0
2013-04-01,8.938,8.9425,8.894,8.9114,9246,0
2013-04-02,9.0118,9.0485,9.0061,9.0325,42166,0
2013-04-03,9.0702,9.0909,9.0118,9.0221,52629,0
2013-04-04,9.0485,9.0485,8.8894,8.9425,106614,0
2013-04-05,8.8473,8.8473,8.7686,8.8363,22739,0
2013-04-08,8.8253,8.8738,8.8107,8.8427,35529,0
2013-04-09,8.8519,8.8839,8.8473,8.8839,5316,0
2013-04-10,8.9798,9.0485,8.9478,9.0325,25906,0
2013-04-11,9.0909,9.1389,9.0909,9.1342,7568,0
2013-04-12,9.0165,9.1022,9.0165,9.0805,19185,0
2013-04-15,9.0438,9.0702,8.9958,8.9958,95476,0
2013-04-16,9.1022,9.1813,9.1022,9.1436,19062,0
2013-04-17,9.0118,9.0118,8.9159,8.9159,55202,0
2013-04-18,8.8994,8.9958,8.8738,8.8738,23157,0
2013-04-19,8.9223,8.9425,8.8793,8.9223,22611,0
2013-04-22,8.9223,8.9911,8.9159,8.9581,25683,0
2013-04-23,9.0862,9.1172,9.0278,9.0325,54974,0
2013-04-24,9.0485,9.1285,9.0485,9.1229,41219,0
2013-04-25,9.1285,9.1813,9.1172,9.1342,54663,0
2013-04-26,9.1766,9.1813,9.1549,9.1662,2454,0
2013-04-29,9.1916,9.2283,9.1869,9.2236,25094,0
2013-04-30,9.2396,9.2396,9.2076,9.2349,48065,0
2013-05-01,9.2283,9.2349,9.1916,9.1916,52071,0
2013-05-02,9.2349,9.2509,9.2236,9.2509,14483,0
2013-05-03,9.2886,9.346,9.2886,9.314,74867,0
2013-05-06,9.3197,9.33,9.3037,9.3037,9345,0
2013-05-07,9.3997,9.3997,9.3573,9.3941,21187,0
2013-05-08,9.4458,9.4948,9.3893,9.4835,13043,0
2013-05-09,9.4835,9.4948,9.4411,9.4411,14889,0
2013-05-10,9.4835,9.4835,9.4458,9.4571,34899,0
2013-05-13,9.4458,9.4628,9.4261,9.4411,12975,0
2013-05-14,9.4374,9.501,9.4374,9.4779,18762,0
2013-05-15,9.3084,9.4317,9.3084,9.4204,77288,0
2013-05-16,9.4204,9.4694,9.4204,9.4204,15678,0
2013-05-17,9.4374,9.501,9.4374,9.4882,11752,0
2013-05-20,9.4524,9.552,9.4524,9.552,68282,0
2013-05-21,9.537,9.543,9.527,9.532,14203,0
2013-05-22,9.537,9.643,9.504,9.516,28619,0
2013-05-23,9.4138,9.4779,9.3818,9.4571,22293,0
2013-05-24,9.3941,9.4044,9.3771,9.3818,25261,0
2013-05-28,9.564,9.569,9.4571,9.4571,44273,0
2013-05-29,9.4628,9.4722,9.4317,9.4411,18325,0
2013-05-30,9.504,9.569,9.504,9.552,29428,0
2013-05-31,9.4628,9.537,9.4571,9.4694,24213,0
2013-06-03,9.4948,9.532,9.4722,9.532,7063,0
2013-06-04,9.504,9.504,9.4779,9.4948,16903,0
2013-06-05,9.4411,9.4411,9.2924,9.3253,26788,0
2013-06-06,9.346,9.4628,9.346,9.4411,25118,0
2013-06-07,9.4571,9.579,9.4458,9.543,11418,0
2013-06-10,9.611,9.633,9.595,9.601,29785,0
2013-06-11,9.4948,9.548,9.4948,9.501,25395,0
2013-06-12,9.569,9.585,9.4948,9.4948,22688,0
2013-06-13,9.501,9.611,9.4524,9.611,30883,0
2013-06-14,9.569,9.574,9.537,9.537,19018,0
2013-06-17,9.675,9.728,9.659,9.723,12334,0
2013-06-18,9.685,9.797,9.685,9.787,22076,0
2013-06-19,9.776,9.776,9.569,9.579,34507,0
2013-06-20,9.4261,9.4694,9.3668,9.4044,96152,0
2013-06-21,9.4411,9.4411,9.2604,9.299,46008,0
2013-06-24,9.0598,9.0598,8.9159,9.0221,93212,0
2013-06-25,9.0909,9.0909,9.0005,9.0862,14027,0
2013-06-26,9.1605,9.2123,9.1605,9.2123,111793,0
2013-06-27,9.2396,9.299,9.2396,9.2443,6524,0
2013-06-28,9.2283,9.346,9.2236,9.3394,139332,0
2013-07-01,9.3818,9.3941,9.3507,9.362,6595,0
2013-07-02,9.282,9.3347,9.2669,9.299,36240,0
2013-07-03,9.2123,9.2886,9.2029,9.2886,17937,0
2013-07-05,9.2396,9.2396,9.0909,9.1549,44296,0
2013-07-08,9.2669,9.3818,9.2669,9.3197,34454,0
2013-07-09,9.3715,9.4628,9.2764,9.4138,34547,0
2013-07-10,9.3084,9.3893,9.3084,9.362,21543,0
2013-07-11,9.501,9.601,9.501,9.601,18787,0
2013-07-12,9.504,9.579,9.504,9.569,8667,0
2013-07-15,9.606,9.655,9.606,9.638,3495,0
2013-07-16,9.611,9.659,9.611,9.659,8870,0
2013-07-17,9.685,9.712,9.685,9.706,27462,0
2013-07-18,9.723,9.738,9.659,9.697,15170,0
2013-07-19,9.67,9.712,9.67,9.712,20542,0
2013-07-22,9.728,9.738,9.717,9.723,8725,0
2013-07-23,9.776,9.776,9.733,9.733,8074,0
2013-07-24,9.797,9.818,9.748,9.755,25900,0
2013-07-25,9.733,9.807,9.701,9.776,19498,0
2013-07-26,9.733,9.807,9.68,9.755,43781,0
2013-07-29,9.755,9.807,9.755,9.792,19953,0
2013-07-30,9.818,9.877,9.818,9.855,20570,0
2013-07-31,9.899,9.951,9.85,9.903,24393,0
2013-08-01,9.978,10.11,9.978,10.057,56063,0
2013-08-02,10.089,10.142,10.026,10.132,87931,0
2013-08-05,10.11,10.28,10.1,10.233,210997,0
2013-08-06,10.237,10.334,10.178,10.28,59300,0
2013-08-07,10.242,10.317,10.19,10.233,67285,0
2013-08-08,10.334,10.487,10.269,10.386,72300,0
2013-08-09,10.418,10.481,10.338,10.449,42873,0
2013-08-12,10.429,10.498,10.381,10.423,72057,0
2013-08-13,10.487,10.546,10.423,10.434,96313,0
2013-08-14,10.429,10.725,10.429,10.578,362926,0
2013-08-15,10.524,10.578,10.366,10.571,63690,0
2013-08-16,10.546,10.561,10.467,10.467,90180,0
2013-08-19,10.471,10.566,10.471,10.498,78264,0
2013-08-20,10.546,10.546,10.467,10.492,96954,0
2013-08-21,10.467,10.481,10.402,10.444,94668,0
2013-08-22,10.498,10.587,10.498,10.571,75975,0
2013-08-23,10.61,10.61,10.53,10.578,88676,0
2013-08-26,10.535,10.61,10.535,10.587,280937,0
2013-08-27,10.423,10.481,10.386,10.391,51804,0
2013-08-28,10.322,10.391,10.322,10.343,41240,0
2013-08-29,10.201,10.205,10.089,10.163,33654,0
2013-08-30,10.184,10.184,10.132,10.132,6948,0
2013-09-03,10.269,10.334,10.233,10.274,18788,0
2013-09-04,10.265,10.418,10.265,10.375,27961,0
2013-09-05,10.423,10.423,10.334,10.338,50411,0
2013-09-06,10.375,10.407,10.343,10.381,28613,0
2013-09-09,10.375,10.438,10.338,10.418,59964,0
2013-09-10,10.55,10.593,10.519,10.593,92996,0
2013-09-11,10.614,10.666,10.603,10.662,45853,0
2013-09-12,10.61,10.693,10.61,10.683,26117,0
2013-09-13,10.641,10.709,10.641,10.709,30412,0
2013-09-16,10.937,10.997,10.864,10.922,148785,0
2013-09-17,10.943,10.943,10.843,10.891,49343,0
2013-09-18,10.853,11.038,10.853,11.024,78100,0
2013-09-19,11.076,11.129,11.007,11.007,68026,0
2013-09-20,11.032,11.032,10.869,10.891,49463,0
2013-09-23,10.821,10.869,10.779,10.831,30402,0
2013-09-24,10.864,10.922,10.769,10.875,49423,0
2013-09-25,10.847,10.853,10.8,10.805,52879,0
2013-09-26,10.949,11.166,10.843,10.875,103140,0
2013-09-27,10.886,10.953,10.869,10.886,34760,0
2013-09-30,10.805,10.953,10.805,10.927,50476,0
2013-10-01,11,11.032,10.933,10.991,123785,0
2013-10-02,10.981,11.112,10.821,11.08,44740,0
2013-10-03,11.087,11.144,11.061,11.102,62079,0
2013-10-04,11.08,11.193,11.08,11.176,39305,0
2013-10-07,11.181,11.209,11.093,11.166,56844,0
2013-10-08,11.166,11.198,11.097,11.102,47506,0
2013-10-09,11.102,11.139,11.013,11.135,64124,0
2013-10-10,11.176,11.284,11.176,11.246,66189,0
2013-10-11,11.198,11.324,11.198,11.309,38316,0
2013-10-14,11.304,11.389,11.304,11.368,83009,0
2013-10-15,11.404,11.563,11.404,11.442,95169,0
2013-10-16,11.495,11.537,11.49,11.516,86653,0
2013-10-17,11.516,11.612,11.516,11.595,51536,0
2013-10-18,11.675,11.935,11.675,11.813,102242,0
2013-10-21,11.83,11.861,11.82,11.845,44322,0
2013-10-22,11.978,12.095,11.951,12.058,75393,0
2013-10-23,12.015,12.042,12.005,12.01,41429,0
2013-10-24,12.074,12.106,12.074,12.099,82453,0
2013-10-25,12.074,12.099,12.074,12.095,17401,0
2013-10-28,12.052,12.09,12.047,12.052,32351,0
2013-10-29,12.052,12.084,12.005,12.025,22116,0
2013-10-30,12.067,12.079,12.025,12.047,35695,0
2013-10-31,12.025,12.095,12.025,12.042,49555,0
2013-11-01,12.079,12.079,11.951,11.984,45490,0
2013-11-04,11.993,12.031,11.974,11.993,57559,0
2013-11-05,11.946,11.946,11.792,11.903,27821,0
2013-11-06,11.942,12.01,11.942,11.993,148649,0
2013-11-07,11.951,12.084,11.942,11.942,48212,0
2013-11-08,11.883,11.926,11.792,11.926,42571,0
2013-11-11,11.926,11.935,11.915,11.935,8781,0
2013-11-12,11.942,11.974,11.91,11.926,28622,0
2013-11-13,11.824,11.872,11.82,11.867,28753,0
2013-11-14,11.824,11.935,11.824,11.861,41908,0
2013-11-15,11.942,12.063,11.893,11.899,41669,0
2013-11-18,11.962,12.111,11.893,12.01,77631,0
2013-11-19,11.978,12.067,11.967,12.005,10998,0
2013-11-20,11.978,11.978,11.899,11.942,11400,0
2013-11-21,12.01,12.01,11.967,11.974,7219,0
2013-11-22,12.015,12.015,11.91,11.951,23451,0
2013-11-25,11.974,12.015,11.946,11.967,46750,0
2013-11-26,11.962,12.005,11.951,11.989,24301,0
2013-11-27,12.025,12.079,12.025,12.047,9067,0
2013-11-29,12.106,12.158,12.106,12.154,10044,0
2013-12-02,12.095,12.116,12.074,12.099,36951,0
2013-12-03,12.047,12.079,11.967,11.984,46584,0
2013-12-04,11.883,11.883,11.792,11.845,25134,0
2013-12-05,11.82,11.872,11.798,11.824,21269,0
2013-12-06,12.074,12.074,11.872,11.877,65836,0
2013-12-09,11.919,11.935,11.856,11.91,18902,0
2013-12-10,11.851,11.893,11.839,11.888,14002,0
2013-12-11,11.984,11.984,11.893,11.915,75252,0
2013-12-12,11.967,11.989,11.958,11.984,16599,0
2013-12-13,12.015,12.015,11.893,11.989,56348,0
2013-12-16,12.079,12.095,11.962,12.095,48237,0
2013-12-17,12.036,12.063,12.025,12.063,10648,0
2013-12-18,12.137,12.186,12.106,12.111,23060,0
2013-12-19,12.079,12.154,11.993,12.154,21518,0
2013-12-20,12.154,12.227,12.143,12.202,96978,0
2013-12-23,12.498,12.625,12.498,12.616,90448,0
2013-12-24,12.573,12.742,12.514,12.706,157332,0
2013-12-26,12.731,12.88,12.731,12.875,132707,0
2013-12-27,12.883,13.072,12.771,13.013,229924,0
2013-12-30,13.096,13.123,12.96,12.974,59078,0
2013-12-31,12.953,13.006,12.902,12.974,32406,0
2014-01-02,12.837,12.837,12.238,12.465,156930,0
2014-01-03,12.465,12.505,12.356,12.382,60902,0
2014-01-06,12.407,12.492,12.407,12.447,103666,0
2014-01-07,12.453,12.562,12.453,12.524,34470,0
2014-01-08,12.538,12.556,12.388,12.453,44878,0
2014-01-09,12.439,12.447,12.388,12.4,68123,0
2014-01-10,12.459,12.459,12.349,12.439,54080,0
2014-01-13,12.447,12.55,12.4,12.427,132388,0
2014-01-14,12.531,12.602,12.511,12.589,74606,0
2014-01-15,12.589,12.771,12.589,12.739,21903,0
2014-01-16,12.798,12.843,12.7,12.765,79448,0
2014-01-17,12.739,12.921,12.739,12.83,240331,0
2014-01-21,12.967,12.986,12.883,12.953,119224,0
2014-01-22,12.934,12.934,12.855,12.915,147417,0
2014-01-23,12.928,12.941,12.785,12.869,73981,0
2014-01-24,12.739,12.837,12.498,12.505,130806,0
2014-01-27,12.465,12.465,12.31,12.328,58888,0
2014-01-28,12.31,12.447,12.31,12.414,129865,0
2014-01-29,12.368,12.465,12.368,12.447,60075,0
2014-01-30,12.479,12.511,12.374,12.439,17126,0
2014-01-31,12.238,12.303,12.141,12.296,61577,0
2014-02-03,12.245,12.264,11.873,11.885,42648,0
2014-02-04,11.977,11.977,11.762,11.867,46552,0
2014-02-05,11.885,11.893,11.729,11.867,96654,0
2014-02-06,11.951,12.095,11.951,12.043,70768,0
2014-02-07,12.141,12.219,12.141,12.206,38648,0
2014-02-10,12.219,12.316,12.219,12.245,178427,0
2014-02-11,12.356,12.453,12.31,12.453,151293,0
2014-02-12,12.498,12.642,12.427,12.57,82855,0
2014-02-13,12.471,12.739,12.453,12.688,52525,0
2014-02-14,12.681,12.85,12.681,12.85,30397,0
2014-02-18,12.83,12.928,12.765,12.83,115350,0
2014-02-19,12.869,12.883,12.837,12.862,15661,0
2014-02-20,12.817,12.843,12.732,12.798,12657,0
2014-02-21,12.791,12.85,12.635,12.667,147973,0
2014-02-24,12.635,12.791,12.635,12.713,178812,0
2014-02-25,12.753,12.798,12.655,12.753,95597,0
2014-02-26,12.688,12.779,12.609,12.758,122122,0
2014-02-27,12.667,12.798,12.642,12.758,49916,0
2014-02-28,12.798,12.888,12.779,12.798,73504,0
2014-03-03,12.577,12.824,12.511,12.713,135055,0
2014-03-04,12.883,13.013,12.791,12.803,38438,0
2014-03-05,12.785,12.862,12.785,12.824,47276,0
2014-03-06,12.967,12.981,12.928,12.934,57660,0
2014-03-07,12.883,12.974,12.883,12.953,48562,0
2014-03-10,12.85,12.895,12.692,12.779,76938,0
2014-03-11,12.771,12.85,12.667,12.7,22658,0
2014-03-12,12.616,12.628,12.498,12.556,47338,0
2014-03-13,12.602,12.602,12.245,12.251,147554,0
2014-03-14,12.322,12.465,12.277,12.277,89523,0
2014-03-17,12.374,12.485,12.356,12.42,79475,0
2014-03-18,12.531,12.648,12.511,12.622,94704,0
2014-03-19,12.681,12.713,12.492,12.498,131682,0
2014-03-20,12.459,12.635,12.459,12.602,281209,0
2014-03-21,12.667,12.721,12.616,12.642,59325,0
2014-03-24,12.655,12.655,12.407,12.407,68728,0
2014-03-25,12.517,12.517,12.4,12.4,12745,0
2014-03-26,12.538,12.667,12.356,12.356,22123,0
2014-03-27,12.374,12.544,12.374,12.453,40843,0
2014-03-28,12.505,12.616,12.465,12.589,77318,0
2014-03-31,12.66,12.667,12.635,12.667,15021,0
2014-04-01,12.713,12.779,12.674,12.681,64584,0
2014-04-02,12.746,12.765,12.616,12.648,124781,0
2014-04-03,12.648,12.66,12.609,12.648,34173,0
2014-04-04,12.726,12.726,12.524,12.595,169352,0
2014-04-07,12.511,12.583,12.479,12.556,60822,0
2014-04-08,12.562,12.562,12.407,12.498,16913,0
2014-04-09,12.498,12.498,12.382,12.479,181175,0
2014-04-10,12.498,12.498,12.374,12.4,78957,0
2014-04-11,12.31,12.42,12.29,12.336,87827,0
2014-04-14,12.349,12.349,12.206,12.231,204984,0
2014-04-15,12.121,12.121,11.815,11.88,90275,0
2014-04-16,11.931,12.017,11.913,11.991,70075,0
2014-04-17,12.067,12.251,12.067,12.146,78003,0
2014-04-21,12.146,12.251,12.146,12.224,17474,0
2014-04-22,12.296,12.368,12.296,12.342,34158,0
2014-04-23,12.303,12.394,12.303,12.342,11422,0
2014-04-24,12.342,12.394,12.322,12.356,51769,0
2014-04-25,12.251,12.296,12.199,12.199,50632,0
2014-04-28,12.29,12.29,12.245,12.257,25177,0
2014-04-29,12.31,12.382,12.31,12.31,20330,0
2014-04-30,12.349,12.368,12.31,12.36,40767,0
2014-05-01,12.342,12.414,12.328,12.374,79721,0
2014-05-02,12.303,12.433,12.245,12.433,75051,0
2014-05-05,12.296,12.368,12.251,12.342,59543,0
2014-05-06,12.31,12.31,12.27,12.27,22441,0
2014-05-07,12.4,12.447,12.356,12.382,120986,0
2014-05-08,12.407,12.492,12.382,12.407,76373,0
2014-05-09,12.42,12.42,12.368,12.4,22830,0
2014-05-12,12.4,12.433,12.349,12.388,108382,0
2014-05-13,12.42,12.433,12.407,12.42,55325,0
2014-05-14,12.42,12.447,12.382,12.407,141946,0
2014-05-15,12.416,12.51,12.348,12.423,126445,0
2014-05-16,12.374,12.402,12.3,12.382,42631,0
2014-05-19,12.326,12.368,12.287,12.32,75927,0
2014-05-20,12.32,12.326,12.252,12.293,97032,0
2014-05-21,12.348,12.388,12.307,12.368,67649,0
2014-05-22,12.368,12.435,12.36,12.402,98857,0
2014-05-23,12.449,12.504,12.409,12.504,56741,0
2014-05-27,12.653,12.727,12.565,12.693,234478,0
2014-05-28,12.783,12.851,12.693,12.83,50512,0
2014-05-29,12.837,12.918,12.83,12.851,34070,0
2014-05-30,12.851,12.871,12.851,12.851,13982,0
2014-06-02,12.877,12.939,12.864,12.925,60248,0
2014-06-03,12.898,12.947,12.891,12.891,33206,0
2014-06-04,12.823,12.952,12.823,12.857,143885,0
2014-06-05,12.952,12.981,12.83,12.891,158661,0
2014-06-06,12.981,13.007,12.898,12.999,36978,0
2014-06-09,12.918,13.075,12.918,13.027,122369,0
2014-06-10,13.02,13.027,12.986,13.013,43263,0
2014-06-11,12.905,12.932,12.905,12.918,60172,0
2014-06-12,12.912,12.952,12.905,12.947,27383,0
2014-06-13,12.947,12.999,12.918,12.932,37257,0
2014-06-16,12.891,12.912,12.844,12.844,46797,0
2014-06-17,12.83,12.932,12.817,12.851,82471,0
2014-06-18,12.898,12.959,12.857,12.925,61692,0
2014-06-19,13.033,13.033,12.981,13.02,30565,0
2014-06-20,12.973,12.981,12.952,12.959,33507,0
2014-06-23,12.947,12.947,12.877,12.877,50419,0
2014-06-24,12.851,12.877,12.797,12.797,51871,0
2014-06-25,12.681,12.722,12.632,12.64,252638,0
2014-06-26,12.586,12.632,12.517,12.592,88326,0
2014-06-27,12.66,12.66,12.579,12.647,41827,0
2014-06-30,12.693,12.775,12.619,12.689,58579,0
2014-07-01,12.693,12.857,12.693,12.823,22325,0
2014-07-02,12.735,12.783,12.722,12.762,29432,0
2014-07-03,12.817,12.912,12.817,12.844,14503,0
2014-07-07,12.735,12.797,12.735,12.769,40102,0
2014-07-08,12.674,12.701,12.572,12.579,37440,0
2014-07-09,12.613,12.693,12.613,12.689,18536,0
2014-07-10,12.443,12.539,12.435,12.504,43220,0
2014-07-11,12.409,12.469,12.402,12.443,32751,0
2014-07-14,12.586,12.626,12.545,12.545,39580,0
2014-07-15,12.545,12.558,12.456,12.497,39259,0
2014-07-16,12.552,12.552,12.464,12.477,54610,0
2014-07-17,12.36,12.443,12.307,12.307,25782,0
2014-07-18,12.416,12.416,12.307,12.348,44663,0
2014-07-21,12.224,12.224,12.151,12.172,43892,0
2014-07-22,12.239,12.239,12.191,12.219,28618,0
2014-07-23,12.246,12.326,12.246,12.307,14637,0
2014-07-24,12.326,12.326,12.281,12.32,36225,0
2014-07-25,12.252,12.287,12.232,12.232,19037,0
2014-07-28,12.172,12.185,12.082,12.082,20623,0
2014-07-29,12.102,12.13,11.988,12.001,26720,0
2014-07-30,12.022,12.062,12.015,12.022,32539,0
2014-07-31,11.885,11.885,11.736,11.736,28564,0
2014-08-01,11.634,11.634,11.457,11.478,81023,0
2014-08-04,11.485,11.518,11.402,11.436,87305,0
2014-08-05,11.417,11.417,11.288,11.35,78984,0
2014-08-06,11.24,11.396,11.24,11.369,71248,0
2014-08-07,11.383,11.383,11.227,11.254,33912,0
2014-08-08,11.294,11.43,11.288,11.402,67255,0
2014-08-11,11.471,11.539,11.45,11.457,34467,0
2014-08-12,11.505,11.505,11.45,11.457,85111,0
2014-08-13,11.518,11.621,11.518,11.573,209104,0
2014-08-14,11.565,11.708,11.565,11.614,56348,0
2014-08-15,11.784,11.866,11.614,11.641,106577,0
2014-08-18,11.66,11.77,11.66,11.763,52208,0
2014-08-19,11.824,11.974,11.824,11.933,182469,0
2014-08-20,11.893,11.94,11.837,11.919,81765,0
2014-08-21,11.933,11.988,11.926,11.966,41276,0
2014-08-22,11.906,11.919,11.885,11.914,59747,0
2014-08-25,11.966,12.015,11.933,11.947,48435,0
2014-08-26,11.974,12.056,11.974,12.022,33551,0
2014-08-27,12.001,12.028,11.993,12.008,21508,0
2014-08-28,11.926,11.94,11.885,11.94,68186,0
2014-08-29,11.893,11.953,11.885,11.919,84324,0
2014-09-02,11.933,11.947,11.893,11.926,87109,0
2014-09-03,12.062,12.09,11.988,12.049,171664,0
2014-09-04,11.988,12.062,11.974,12.035,208092,0
2014-09-05,12.042,12.062,12.022,12.042,61995,0
2014-09-08,12.028,12.028,11.893,11.906,63843,0
2014-09-09,11.919,11.947,11.893,11.947,33443,0
2014-09-10,11.899,12.001,11.899,12.001,142887,0
2014-09-11,11.981,11.981,11.919,11.933,44596,0
2014-09-12,11.926,11.988,11.899,11.926,86466,0
2014-09-15,11.966,12.056,11.899,11.914,31890,0
2014-09-16,11.866,11.885,11.824,11.879,64533,0
2014-09-17,11.879,11.885,11.824,11.858,25557,0
2014-09-18,11.933,11.96,11.919,11.953,115296,0
2014-09-19,11.933,11.933,11.879,11.899,84029,0
2014-09-22,11.919,11.981,11.837,11.866,33971,0
2014-09-23,11.797,11.797,11.736,11.75,60233,0
2014-09-24,11.723,11.743,11.648,11.708,35327,0
2014-09-25,11.614,11.655,11.424,11.424,73812,0
2014-09-26,11.539,11.539,11.417,11.478,45208,0
2014-09-29,11.39,11.396,11.321,11.35,32477,0
2014-09-30,11.307,11.369,11.307,11.35,57256,0
2014-10-01,11.301,11.307,11.247,11.273,56078,0
2014-10-02,11.24,11.281,11.185,11.233,74712,0
2014-10-03,11.178,11.178,11.131,11.151,16502,0
2014-10-06,11.192,11.26,11.118,11.144,48647,0
2014-10-07,11.118,11.198,11.091,11.091,50852,0
2014-10-08,11.07,11.07,10.906,11.07,54967,0
2014-10-09,10.954,10.982,10.737,10.737,80438,0
2014-10-10,10.724,10.765,10.506,10.608,68701,0
2014-10-13,10.709,10.757,10.363,10.363,72037,0
2014-10-14,10.411,10.472,10.316,10.39,86721,0
2014-10-15,10.241,10.376,10.036,10.214,91837,0
2014-10-16,10.024,10.398,9.935,10.275,37000,0
2014-10-17,10.425,10.567,10.425,10.526,27030,0
2014-10-20,10.499,10.709,10.499,10.676,59248,0
2014-10-21,10.709,10.866,10.634,10.853,33500,0
2014-10-22,10.893,10.954,10.86,10.86,45656,0
2014-10-23,10.982,11.172,10.982,11.144,24111,0
2014-10-24,11.104,11.125,11.063,11.097,9048,0
2014-10-27,11.001,11.001,10.886,10.941,15504,0
2014-10-28,11.049,11.192,11.049,11.097,34564,0
2014-10-29,11.212,11.254,11.118,11.125,34207,0
2014-10-30,11.023,11.185,10.989,11.144,18144,0
2014-10-31,11.24,11.43,11.233,11.335,43171,0
2014-11-03,11.198,11.24,11.118,11.198,81173,0
2014-11-04,11.185,11.233,11.131,11.151,51092,0
2014-11-05,11.207,11.321,11.207,11.26,27676,0
2014-11-06,11.273,11.328,11.227,11.233,11911,0
2014-11-07,11.212,11.294,11.125,11.288,19442,0
2014-11-10,11.185,11.35,11.185,11.321,18101,0
2014-11-11,11.321,11.457,11.321,11.396,34143,0
2014-11-12,11.212,11.45,11.212,11.417,61466,0
2014-11-13,11.335,11.518,11.335,11.471,74771,0
2014-11-14,11.41,11.518,11.335,11.518,36756,0
2014-11-17,11.478,11.532,11.457,11.464,48500,0
2014-11-18,11.594,11.641,11.546,11.579,76494,0
2014-11-19,11.594,11.627,11.546,11.586,11295,0
2014-11-20,11.532,11.694,11.532,11.641,41406,0
2014-11-21,11.791,11.872,11.777,11.852,26635,0
2014-11-24,11.858,11.94,11.837,11.906,55570,0
2014-11-25,11.988,12.042,11.899,11.953,78466,0
2014-11-26,11.981,12.11,11.966,12.028,41244,0
2014-11-28,12.022,12.124,11.988,12.068,43202,0
2014-12-01,11.966,12.049,11.966,11.974,33762,0
2014-12-02,11.94,12.028,11.906,12.008,7629,0
2014-12-03,11.953,11.974,11.852,11.933,33164,0
2014-12-04,11.919,11.974,11.893,11.926,51342,0
2014-12-05,11.947,12.096,11.947,12.09,22627,0
2014-12-08,12.022,12.022,11.899,11.988,21352,0
2014-12-09,11.858,12.035,11.858,11.988,31749,0
2014-12-10,11.993,12.177,11.818,11.914,63716,0
2014-12-11,11.852,11.966,11.852,11.933,74251,0
2014-12-12,11.784,11.784,11.621,11.627,23097,0
2014-12-15,11.716,11.716,11.498,11.512,15713,0
2014-12-16,10.962,11.565,10.839,11.492,130914,0
2014-12-17,11.464,11.668,11.424,11.546,28605,0
2014-12-18,11.66,11.75,11.586,11.75,25702,0
2014-12-19,11.573,11.777,11.573,11.675,30714,0
2014-12-22,11.844,12.185,11.844,11.993,98802,0
2014-12-23,12.049,12.143,11.953,12.042,81026,0
2014-12-24,12.042,12.158,12.008,12.143,31057,0
2014-12-26,12.143,12.443,12.143,12.326,228533,0
2014-12-29,12.121,12.196,12.011,12.045,119498,0
2014-12-30,11.917,11.968,11.825,11.841,48794,0
2014-12-31,11.841,11.859,11.731,11.851,47915,0
2015-01-02,11.766,11.868,11.648,11.749,41780,0
2015-01-05,11.58,11.64,11.276,11.378,44086,0
2015-01-06,11.395,11.596,11.2,11.411,90489,0
2015-01-07,11.436,11.562,11.344,11.487,42066,0
2015-01-08,11.606,11.648,11.521,11.64,38097,0
2015-01-09,11.716,12.011,11.589,11.698,81147,0
2015-01-12,11.817,11.841,11.698,11.698,3512,0
2015-01-13,11.783,11.901,11.774,11.783,22580,0
2015-01-14,11.749,11.901,11.656,11.749,20753,0
2015-01-15,11.876,11.876,11.74,11.774,18731,0
2015-01-16,11.724,11.926,11.673,11.917,10061,0
2015-01-20,11.968,11.968,11.614,11.766,33931,0
2015-01-21,11.74,11.993,11.74,11.968,52667,0
2015-01-22,11.934,12.087,11.834,12.027,71534,0
2015-01-23,12.027,12.069,11.749,11.926,35528,0
2015-01-26,11.876,12.112,11.876,12.011,55490,0
2015-01-27,12.002,12.179,11.993,12.087,57017,0
2015-01-28,12.196,12.213,11.851,12.011,61764,0
2015-01-29,12.112,12.349,12.095,12.297,75111,0
2015-01-30,12.095,12.095,11.841,11.859,84990,0
2015-02-02,12.027,12.045,11.917,11.993,23508,0
2015-02-03,12.078,12.172,11.993,12.103,41207,0
2015-02-04,12.087,12.087,11.951,11.951,56302,0
2015-02-05,12.053,12.306,12.053,12.289,77378,0
2015-02-06,12.128,12.23,12.062,12.189,38398,0
2015-02-09,12.062,12.137,12.002,12.02,25092,0
2015-02-10,12.069,12.095,11.986,12.045,40625,0
2015-02-11,11.986,12.112,11.977,12.02,23089,0
2015-02-12,12.162,12.331,12.162,12.239,54104,0
2015-02-13,12.289,12.407,12.239,12.407,57466,0
2015-02-17,12.407,12.779,12.247,12.441,63653,0
2015-02-18,12.449,12.644,12.383,12.525,28592,0
2015-02-19,12.483,12.618,12.416,12.559,31325,0
2015-02-20,12.559,12.745,12.517,12.653,39085,0
2015-02-23,12.669,12.787,12.669,12.787,77678,0
2015-02-24,12.787,12.931,12.787,12.888,87786,0
2015-02-25,12.846,12.88,12.83,12.863,32375,0
2015-02-26,12.821,12.88,12.821,12.88,29003,0
2015-02-27,12.888,12.982,12.888,12.948,61300,0
2015-03-02,12.955,13.015,12.955,13.015,73575,0
2015-03-03,13.023,13.023,12.948,12.964,52959,0
2015-03-04,12.888,12.888,12.796,12.872,44073,0
2015-03-05,12.906,12.921,12.88,12.914,16824,0
2015-03-06,12.863,12.863,12.787,12.803,35307,0
2015-03-09,12.803,12.846,12.721,12.83,75115,0
2015-03-10,12.66,12.721,12.61,12.66,44903,0
2015-03-11,12.762,12.787,12.721,12.762,69903,0
2015-03-12,12.83,12.888,12.813,12.837,24169,0
2015-03-13,12.837,12.837,12.755,12.83,55802,0
2015-03-16,12.964,13.099,12.964,13.099,96204,0
2015-03-17,13.031,13.091,12.921,13.015,71204,0
2015-03-18,12.83,13.099,12.813,13.075,39098,0
2015-03-19,12.914,12.914,12.83,12.872,16231,0
2015-03-20,13.125,13.269,13.125,13.142,35543,0
2015-03-23,13.218,13.252,13.167,13.209,63386,0
2015-03-24,13.243,13.303,13.209,13.243,49524,0
2015-03-25,13.293,13.311,13.209,13.259,24051,0
2015-03-26,13.142,13.167,13.031,13.117,15639,0
2015-03-27,12.982,13.075,12.982,13.058,49878,0
2015-03-30,13.091,13.175,13.091,13.158,24407,0
2015-03-31,13.083,13.083,13.015,13.083,53758,0
2015-04-01,13.151,13.243,13.108,13.167,54736,0
2015-04-02,13.235,13.252,13.125,13.125,21089,0
2015-04-06,13.235,13.504,13.235,13.463,34122,0
2015-04-07,13.504,13.573,13.48,13.521,86024,0
2015-04-08,13.521,13.521,13.395,13.412,28552,0
2015-04-09,13.412,13.428,13.379,13.395,9110,0
2015-04-10,13.487,13.487,13.395,13.463,29027,0
2015-04-13,13.454,13.454,13.379,13.412,15757,0
2015-04-14,13.42,13.437,13.369,13.428,19785,0
2015-04-15,13.504,13.521,13.437,13.504,58827,0
2015-04-16,13.395,13.446,13.395,13.395,27183,0
2015-04-17,13.269,13.335,13.209,13.235,37322,0
2015-04-20,13.293,13.327,13.218,13.286,24060,0
2015-04-21,13.437,13.573,13.42,13.521,15101,0
2015-04-22,13.504,13.504,13.386,13.48,12037,0
2015-04-23,13.369,13.463,13.142,13.42,43008,0
2015-04-24,13.386,13.48,13.386,13.463,18450,0
2015-04-27,13.58,13.732,13.58,13.716,38624,0
2015-04-28,13.631,13.631,13.539,13.589,39689,0
2015-04-29,13.471,13.504,13.369,13.446,15047,0
2015-04-30,13.454,13.454,13.293,13.345,18008,0
2015-05-01,13.463,13.699,13.327,13.369,29975,0
2015-05-04,13.463,13.487,13.319,13.369,12441,0
2015-05-05,13.327,13.369,13.259,13.293,40637,0
2015-05-06,13.252,13.303,13.108,13.303,33602,0
2015-05-07,13.252,13.303,13.252,13.293,19112,0
2015-05-08,13.403,13.496,13.403,13.487,7227,0
2015-05-11,13.412,13.53,13.395,13.53,43718,0
2015-05-12,13.42,13.48,13.42,13.471,40848,0
2015-05-13,13.504,13.53,13.42,13.428,28552,0
2015-05-14,13.717,13.829,13.605,13.751,25007,0
2015-05-15,13.673,13.734,13.613,13.734,38251,0
2015-05-18,13.708,13.777,13.7,13.751,12008,0
2015-05-19,13.751,13.751,13.665,13.725,28797,0
2015-05-20,13.673,13.734,13.622,13.725,14472,0
2015-05-21,13.794,13.854,13.69,13.82,16208,0
2015-05-22,13.743,13.889,13.734,13.854,24660,0
2015-05-26,13.665,13.734,13.457,13.561,17050,0
2015-05-27,13.518,13.7,13.397,13.605,25817,0
2015-05-28,13.587,13.587,13.484,13.545,8077,0
2015-05-29,13.475,13.475,13.303,13.441,23502,0
2015-06-01,13.388,13.457,13.303,13.415,20120,0
2015-06-02,13.397,13.57,13.397,13.484,17473,0
2015-06-03,13.648,13.725,13.561,13.656,12735,0
2015-06-04,13.605,13.717,13.51,13.613,25007,0
2015-06-05,13.466,13.552,13.406,13.484,10304,0
2015-06-08,13.51,13.51,12.983,13.104,66105,0
2015-06-09,13.077,13.207,12.74,12.931,104589,0
2015-06-10,13.138,13.328,13.138,13.242,35615,0
2015-06-11,13.303,13.346,13.258,13.303,22078,0
2015-06-12,13.147,13.198,13.044,13.181,12156,0
2015-06-15,13.009,13.087,12.931,13.044,27091,0
2015-06-16,12.948,13.044,12.861,12.965,62401,0
2015-06-17,12.931,13.017,12.853,12.896,23618,0
2015-06-18,12.896,13.094,12.896,13.009,62169,0
2015-06-19,12.921,12.948,12.853,12.948,29752,0
2015-06-22,13.251,13.406,13.251,13.353,31605,0
2015-06-23,13.311,13.353,13.242,13.293,20959,0
2015-06-24,13.258,13.319,13.224,13.224,25817,0
2015-06-25,13.251,13.328,13.224,13.251,21071,0
2015-06-26,13.336,13.492,13.286,13.311,26628,0
2015-06-29,13.017,13.129,12.939,13.077,21418,0
2015-06-30,13.19,13.19,12.999,13.026,14039,0
2015-07-01,13.087,13.276,12.983,13.233,50361,0
2015-07-02,13.475,13.475,13.094,13.129,82777,0
2015-07-06,12.896,12.999,12.861,12.921,23965,0
2015-07-07,12.879,12.939,12.723,12.921,17018,0
2015-07-08,12.801,12.801,12.568,12.586,20028,0
2015-07-09,12.921,12.948,12.845,12.845,21187,0
2015-07-10,13.251,13.336,13.138,13.303,68768,0
2015-07-13,13.319,13.319,13.104,13.303,20028,0
2015-07-14,13.286,13.346,13.19,13.336,9239,0
2015-07-15,13.276,13.388,13.129,13.198,14497,0
2015-07-16,13.397,13.449,13.346,13.363,6483,0
2015-07-17,13.346,13.371,13.286,13.371,6367,0
2015-07-20,13.457,13.466,13.397,13.415,6715,0
2015-07-21,13.475,13.475,13.415,13.423,7873,0
2015-07-22,13.363,13.466,13.328,13.423,24197,0
2015-07-23,13.303,13.423,13.303,13.346,11693,0
2015-07-24,13.38,13.415,13.251,13.319,23849,0
2015-07-27,13.251,13.251,12.628,13.087,16440,0
2015-07-28,13.112,13.276,13.112,13.242,4283,0
2015-07-29,13.258,13.268,13.129,13.207,6251,0
2015-07-30,13.147,13.276,13.094,13.233,21650,0
2015-07-31,13.258,13.328,13.216,13.328,30100,0
2015-08-03,13.353,13.449,13.336,13.449,30634,0
2015-08-04,13.475,13.64,13.475,13.552,14703,0
2015-08-05,13.63,13.76,13.595,13.665,18176,0
2015-08-06,13.673,13.725,13.578,13.673,33135,0
2015-08-07,13.587,13.605,13.492,13.578,19334,0
2015-08-10,13.57,13.656,13.552,13.605,7063,0
2015-08-11,13.527,13.535,13.346,13.484,49127,0
2015-08-12,13.388,13.388,13.087,13.319,25007,0
2015-08-13,13.181,13.293,13.181,13.293,15745,0
2015-08-14,13.406,13.441,13.388,13.423,26628,0
2015-08-17,13.276,13.441,13.276,13.415,4168,0
2015-08-18,13.336,13.423,13.328,13.397,54181,0
2015-08-19,13.286,13.38,13.251,13.353,4862,0
2015-08-20,13.258,13.258,13.147,13.155,31605,0
2015-08-21,13.147,13.155,12.707,12.75,47929,0
2015-08-24,11.912,12.508,11.66,12.343,65780,0
2015-08-25,12.948,12.948,12.525,12.568,53255,0
2015-08-26,12.792,12.974,12.785,12.956,83240,0
2015-08-27,13.026,13.026,12.68,12.835,23965,0
2015-08-28,12.767,12.845,12.594,12.819,19218,0
2015-08-31,12.81,12.921,12.75,12.896,16555,0
2015-09-01,12.697,12.819,12.551,12.628,29059,0
2015-09-02,12.767,12.956,12.672,12.87,24197,0
2015-09-03,12.948,12.999,12.757,12.775,17366,0
2015-09-04,12.586,12.757,12.586,12.757,12041,0
2015-09-08,13.044,13.044,12.792,12.835,21882,0
2015-09-09,13.034,13.034,12.835,12.853,10304,0
2015-09-10,12.931,12.956,12.931,12.956,3340,0
2015-09-11,12.939,12.956,12.835,12.887,14472,0
2015-09-14,12.853,12.861,12.801,12.861,1852,0
2015-09-15,12.801,12.948,12.801,12.939,7178,0
2015-09-16,12.905,12.965,12.905,12.965,1736,0
2015-09-17,12.905,13.077,12.905,12.999,31443,0
2015-09-18,12.785,12.887,12.785,12.835,44224,0
2015-09-21,12.853,13.112,12.853,12.921,31142,0
2015-09-22,12.74,12.74,12.481,12.542,15745,0
2015-09-23,12.628,12.628,12.438,12.464,10999,0
2015-09-24,12.43,12.646,12.352,12.508,37965,0
2015-09-25,12.62,12.689,12.577,12.62,8452,0
2015-09-28,12.559,12.559,12.456,12.456,3591,0
2015-09-29,12.49,12.49,12.36,12.413,4862,0
2015-09-30,12.662,12.662,12.413,12.448,16208,0
2015-10-01,12.448,12.594,12.154,12.481,35310,0
2015-10-02,12.438,12.525,12.335,12.525,10883,0
2015-10-05,12.646,12.835,12.577,12.835,15448,0
2015-10-06,12.835,13.009,12.81,12.956,11693,0
2015-10-07,13.044,13.129,12.956,12.974,28249,0
2015-10-08,12.905,13.129,12.905,12.991,13777,0
2015-10-09,13.164,13.242,13.104,13.242,17713,0
2015-10-12,13.173,13.346,13.112,13.319,25787,0
2015-10-13,13.087,13.224,13.087,13.216,12388,0
2015-10-14,13.12,13.173,12.983,13.173,4631,0
2015-10-15,13.044,13.258,13.044,13.198,9146,0
2015-10-16,13.06,13.181,13.06,13.138,12735,0
2015-10-19,13.112,13.207,13.017,13.017,8171,0
2015-10-20,13.069,13.346,13.069,13.138,11035,0
2015-10-21,13.198,13.336,13.181,13.216,12967,0
2015-10-22,13.216,13.346,13.216,13.319,12388,0
2015-10-23,13.406,13.441,13.207,13.286,19102,0
2015-10-26,13.346,13.346,13.233,13.268,8683,0
2015-10-27,13.233,13.328,13.173,13.293,13430,0
2015-10-28,13.311,13.346,13.216,13.268,11114,0
2015-10-29,13.336,13.415,13.216,13.216,15282,0
2015-10-30,13.363,13.406,13.293,13.388,16092,0
2015-11-02,13.484,13.595,13.475,13.51,9638,0
2015-11-03,13.449,13.449,13.371,13.441,15282,0
2015-11-04,13.336,13.336,13.044,13.293,19482,0
2015-11-05,13.303,13.346,13.207,13.336,10188,0
2015-11-06,13.198,13.233,13.155,13.216,6135,0
2015-11-09,13.173,13.198,12.801,12.999,36404,0
2015-11-10,12.948,13.017,12.921,12.983,13545,0
2015-11-11,13.069,13.094,12.991,12.991,6135,0
2015-11-12,12.81,12.905,12.81,12.87,7989,0
2015-11-13,12.775,12.775,12.707,12.723,7989,0
2015-11-16,12.672,12.835,12.672,12.792,25123,0
2015-11-17,12.931,12.931,12.81,12.845,15166,0
2015-11-18,12.914,13.009,12.887,12.939,34384,0
2015-11-19,13.052,13.104,13.052,13.052,11577,0
2015-11-20,13.094,13.112,13.052,13.094,25586,0
2015-11-23,13.094,13.094,12.931,12.931,19797,0
2015-11-24,12.827,12.914,12.785,12.835,8336,0
2015-11-25,12.931,13.026,12.931,13.026,5094,0
2015-11-27,13.06,13.06,12.983,13.052,3126,0
2015-11-30,13.129,13.129,13.087,13.087,11925,0
2015-12-01,13.147,13.147,13.094,13.12,10097,0
2015-12-02,13.06,13.077,13.044,13.069,23332,0
2015-12-03,13.094,13.173,12.991,13.009,7643,0
2015-12-04,12.991,13.164,12.991,13.138,15050,0
2015-12-07,13.164,13.242,13.147,13.207,27438,0
2015-12-08,13.147,13.251,13.138,13.207,21330,0
2015-12-09,13.173,13.268,13.12,13.12,10304,0
2015-12-10,13.155,13.198,13.155,13.173,7989,0
2015-12-11,12.948,12.948,12.723,12.775,25239,0
2015-12-14,12.757,12.785,12.655,12.723,22237,0
2015-12-15,12.835,12.921,12.835,12.887,10883,0
2015-12-16,12.974,13.112,12.956,13.104,12041,0
2015-12-17,13.207,13.268,13.112,13.224,35773,0
2015-12-18,13.147,13.147,13.034,13.077,14587,0
2015-12-21,13.198,13.198,13.094,13.138,18755,0
2015-12-22,12.983,13.19,12.974,13.19,16711,0
2015-12-23,13.216,13.303,13.198,13.268,26165,0
2015-12-24,13.181,13.276,13.181,13.276,9427,0
2015-12-28,13.155,13.258,13.155,13.233,40180,0
2015-12-29,13.377,13.514,13.362,13.395,14107,0
2015-12-30,13.34,13.459,13.276,13.358,37755,0
2015-12-31,13.396,13.514,13.384,13.459,10642,0
2016-01-04,13.239,13.239,12.962,13.065,9235,0
2016-01-05,12.873,13.404,12.873,13.065,43097,0
2016-01-06,12.881,12.91,12.837,12.854,5858,0
2016-01-07,12.608,12.782,12.406,12.514,44510,0
2016-01-08,12.544,12.635,12.388,12.388,7375,0
2016-01-11,12.489,12.544,12.388,12.489,24521,0
2016-01-12,12.617,12.617,12.324,12.424,9640,0
2016-01-13,12.424,12.469,11.528,12.278,50248,0
2016-01-14,12.379,12.534,12.182,12.424,18969,0
2016-01-15,12.04,12.049,11.738,11.747,48937,0
2016-01-19,11.811,11.875,11.747,11.784,34950,0
2016-01-20,11.637,11.664,11.317,11.555,60406,0
2016-01-21,11.491,11.674,11.381,11.598,18266,0
2016-01-22,11.875,11.994,11.765,11.868,17091,0
2016-01-25,11.829,11.93,11.829,11.912,27834,0
2016-01-26,11.949,12.251,11.949,12.168,14372,0
2016-01-27,12.159,12.251,11.971,12.123,25153,0
2016-01-28,12.159,12.159,11.866,12.04,18843,0
2016-01-29,12.04,12.168,11.93,12.113,14458,0
2016-02-01,12.013,12.205,12.013,12.159,5785,0
2016-02-02,11.985,12.086,11.985,12.077,14739,0
2016-02-03,12.086,12.187,11.966,12.106,21930,0
2016-02-04,12.013,12.111,12.013,12.104,3281,0
2016-02-05,12.086,12.104,11.902,11.902,19181,0
2016-02-08,11.701,11.701,11.44,11.536,22146,0
2016-02-09,11.207,11.307,11.005,11.253,18782,0
2016-02-10,11.381,11.43,11.344,11.353,13716,0
2016-02-11,11.243,11.326,11.171,11.28,8938,0
2016-02-12,11.344,11.344,11.21,11.326,8346,0
2016-02-16,11.463,11.499,11.408,11.435,7392,0
2016-02-17,11.499,11.848,11.491,11.848,6012,0
2016-02-18,11.866,12.003,11.866,11.93,14582,0
2016-02-19,11.912,11.976,11.619,11.784,32421,0
2016-02-22,11.866,11.976,11.82,11.902,37908,0
2016-02-23,11.848,11.848,11.809,11.809,29416,0
2016-02-24,11.619,11.765,11.6,11.692,24981,0
2016-02-25,11.72,11.857,11.71,11.838,10955,0
2016-02-26,11.966,12.003,11.958,11.958,11149,0
2016-02-29,11.893,11.966,11.788,11.912,25230,0
2016-03-01,12.123,12.347,12.123,12.288,19352,0
2016-03-02,12.214,12.288,12.214,12.288,9312,0
2016-03-03,12.177,12.352,12.177,12.288,9134,0
2016-03-04,12.369,12.497,12.296,12.443,16200,0
2016-03-07,12.295,12.388,12.278,12.342,27200,0
2016-03-08,12.251,12.31,12.241,12.269,7409,0
2016-03-09,12.259,12.271,12.241,12.27,5510,0
2016-03-10,12.397,12.416,12.159,12.215,14665,0
2016-03-11,12.369,12.507,12.369,12.507,10232,0
2016-03-14,12.553,12.617,12.461,12.617,4591,0
2016-03-15,12.525,12.553,12.497,12.516,7066,0
2016-03-16,12.48,12.644,12.48,12.644,4924,0
2016-03-17,12.589,12.635,12.571,12.634,24594,0
2016-03-18,12.635,12.648,12.589,12.608,17729,0
2016-03-21,12.598,12.672,12.598,12.639,4577,0
2016-03-22,12.47,12.647,12.47,12.644,8821,0
2016-03-23,12.644,12.663,12.635,12.635,10349,0
2016-03-24,12.489,12.549,12.489,12.497,15417,0
2016-03-28,12.544,12.58,12.507,12.507,10827,0
2016-03-29,12.544,12.635,12.544,12.635,1320,0
2016-03-30,12.782,12.928,12.745,12.846,28574,0
2016-03-31,12.745,12.945,12.745,12.9,11318,0
2016-04-01,12.718,12.864,12.672,12.864,24558,0
2016-04-04,12.873,12.91,12.809,12.809,121145,0
2016-04-05,12.626,12.626,12.544,12.544,49587,0
2016-04-06,12.562,12.69,12.562,12.69,30333,0
2016-04-07,12.654,12.654,12.553,12.553,16553,0
2016-04-08,12.69,12.818,12.69,12.809,15380,0
2016-04-11,12.9,12.947,12.9,12.919,26127,0
2016-04-12,12.964,13.109,12.907,13.057,27098,0
2016-04-13,13.148,13.185,13.129,13.129,32409,0
2016-04-14,13.175,13.175,13.093,13.093,31443,0
2016-04-15,12.992,13.084,12.992,13.02,13370,0
2016-04-18,13.029,13.065,12.955,13.056,21885,0
2016-04-19,13.129,13.361,13.129,13.294,25366,0
2016-04-20,13.249,13.33,13.249,13.257,15664,0
2016-04-21,13.193,13.193,13.085,13.111,17857,0
2016-04-22,13.056,13.056,12.928,12.955,11402,0
2016-04-25,12.827,12.864,12.8,12.864,23996,0
2016-04-26,12.9,12.9,12.805,12.9,25717,0
2016-04-27,12.873,12.985,12.873,12.974,7743,0
2016-04-28,12.91,13.047,12.9,12.928,25313,0
2016-04-29,12.9,12.9,12.854,12.873,11079,0
2016-05-02,12.983,13.02,12.974,13.02,8597,0
2016-05-03,12.873,12.928,12.796,12.883,17274,0
2016-05-04,12.8,12.836,12.635,12.809,20438,0
2016-05-05,12.726,12.772,12.726,12.741,7858,0
2016-05-06,12.8,12.819,12.8,12.819,5022,0
2016-05-09,12.883,12.899,12.763,12.836,20039,0
2016-05-10,12.854,12.884,12.836,12.882,20756,0
2016-05-11,12.827,12.829,12.819,12.824,3556,0
2016-05-12,12.846,12.873,12.819,12.854,13942,0
2016-05-13,12.772,12.809,12.772,12.809,11061,0
2016-05-16,12.782,12.873,12.736,12.848,23068,0
2016-05-17,12.9,13.022,12.796,12.869,25175,0
2016-05-18,12.857,12.89,12.815,12.815,13827,0
2016-05-19,12.702,12.702,12.664,12.702,7770,0
2016-05-20,12.739,12.758,12.739,12.739,5435,0
2016-05-23,12.702,12.758,12.674,12.715,11444,0
2016-05-24,12.664,12.9,12.664,12.852,11932,0
2016-05-25,12.852,12.975,12.834,12.909,18395,0
2016-05-26,12.975,13.051,12.909,12.956,21809,0
2016-05-27,13.031,13.031,12.928,12.956,5412,0
2016-05-31,12.956,13.023,12.935,12.935,13501,0
2016-06-01,12.965,12.975,12.918,12.928,12602,0
2016-06-02,12.952,13.022,12.937,13.022,5030,0
2016-06-03,12.994,13.078,12.994,13.059,3623,0
2016-06-06,13.107,13.154,13.069,13.135,14269,0
2016-06-07,13.229,13.276,13.182,13.257,19305,0
2016-06-08,13.22,13.267,13.22,13.257,10067,0
2016-06-09,13.078,13.135,12.956,13.097,14752,0
2016-06-10,12.89,12.89,12.787,12.796,24118,0
2016-06-13,12.758,12.758,12.589,12.598,23689,0
2016-06-14,12.551,12.551,12.288,12.372,47168,0
2016-06-15,12.476,12.504,12.344,12.344,21297,0
2016-06-16,12.259,12.356,12.127,12.344,38787,0
2016-06-17,12.306,12.372,12.269,12.372,7742,0
2016-06-20,12.626,12.768,12.626,12.692,15030,0
2016-06-21,12.862,12.862,12.768,12.768,18011,0
2016-06-22,12.674,12.89,12.655,12.777,29238,0
2016-06-23,12.984,13.163,12.956,13.138,32016,0
2016-06-24,12.193,12.674,12.156,12.259,85164,0
2016-06-27,12.127,12.127,11.723,11.845,106382,0
2016-06-28,12.033,12.076,11.779,11.911,40192,0
2016-06-29,11.967,12.165,11.967,12.09,38798,0
2016-06-30,12.099,12.259,12.08,12.24,15279,0
2016-07-01,12.288,12.42,12.288,12.382,26574,0
2016-07-05,12.325,12.325,12.184,12.203,14821,0
2016-07-06,11.939,12.071,11.92,12.052,21664,0
2016-07-07,11.986,12.052,11.911,12.014,15481,0
2016-07-08,12.165,12.231,12.157,12.193,11096,0
2016-07-11,12.306,12.393,12.297,12.344,13590,0
2016-07-12,12.523,12.594,12.485,12.485,13904,0
2016-07-13,12.551,12.551,12.457,12.495,33259,0
2016-07-14,12.636,12.683,12.636,12.655,5657,0
2016-07-15,12.57,12.636,12.57,12.636,8890,0
2016-07-18,12.655,12.655,12.551,12.598,20231,0
2016-07-19,12.532,12.636,12.513,12.636,51535,0
2016-07-20,12.796,12.897,12.796,12.834,30597,0
2016-07-21,12.721,12.862,12.721,12.787,12515,0
2016-07-22,12.815,12.881,12.815,12.871,3809,0
2016-07-25,12.89,12.89,12.768,12.852,8909,0
2016-07-26,12.852,12.928,12.852,12.928,1800,0
2016-07-27,13.013,13.055,12.947,12.984,32269,0
2016-07-28,12.947,13.06,12.947,13.041,47562,0
2016-07-29,13.097,13.154,13.05,13.154,31922,0
2016-08-01,13.126,13.182,13.126,13.135,14751,0
2016-08-02,13.088,13.088,13.003,13.003,24555,0
2016-08-03,12.975,13.013,12.975,12.994,11724,0
2016-08-04,12.975,13.036,12.975,13.022,9863,0
2016-08-05,13.031,13.109,13.031,13.06,13787,0
2016-08-08,13.107,13.116,13.05,13.078,7879,0
2016-08-09,13.163,13.323,13.163,13.314,25876,0
2016-08-10,13.351,13.351,13.314,13.314,16070,0
2016-08-11,13.351,13.436,13.351,13.417,21100,0
2016-08-12,13.436,13.455,13.427,13.436,14093,0
2016-08-15,13.427,13.521,13.427,13.495,18968,0
2016-08-16,13.502,13.502,13.493,13.493,9791,0
2016-08-17,13.408,13.446,13.342,13.446,41064,0
2016-08-18,13.446,13.502,13.427,13.502,30002,0
2016-08-19,13.446,13.483,13.417,13.465,6793,0
2016-08-22,13.436,13.464,13.384,13.455,3963,0
2016-08-23,13.512,13.587,13.512,13.573,4398,0
2016-08-24,13.596,13.596,13.559,13.559,9927,0
2016-08-25,13.464,13.502,13.427,13.427,13813,0
2016-08-26,13.474,13.53,13.201,13.351,34250,0
2016-08-29,13.304,13.432,13.304,13.408,18492,0
2016-08-30,13.408,13.455,13.408,13.427,6657,0
2016-08-31,13.37,13.427,13.333,13.427,17333,0
2016-09-01,13.389,13.389,13.295,13.37,12517,0
2016-09-02,13.446,13.472,13.446,13.465,17452,0
2016-09-06,13.455,13.521,13.377,13.502,13443,0
2016-09-07,13.559,13.634,13.559,13.615,3054,0
2016-09-08,13.502,13.549,13.464,13.54,10213,0
2016-09-09,13.446,13.446,13.295,13.295,21254,0
2016-09-12,13.126,13.332,13.126,13.323,11385,0
2016-09-13,13.163,13.182,13.097,13.154,14027,0
2016-09-14,13.173,13.22,13.154,13.187,14623,0
2016-09-15,13.163,13.291,13.154,13.257,13817,0
2016-09-16,13.173,13.173,12.965,13.078,15569,0
2016-09-19,13.097,13.182,13.031,13.126,136885,0
2016-09-20,13.191,13.276,13.173,13.238,26022,0
2016-09-21,13.295,13.304,13.163,13.238,42652,0
2016-09-22,13.408,13.54,13.408,13.474,12295,0
2016-09-23,13.455,13.464,13.436,13.436,23920,0
2016-09-26,13.361,13.361,12.966,13.257,33643,0
2016-09-27,13.173,13.21,13.144,13.173,34450,0
2016-09-28,13.257,13.361,13.257,13.333,11448,0
2016-09-29,13.314,13.361,13.135,13.201,31265,0
2016-09-30,13.276,13.54,13.276,13.512,21552,0
2016-10-03,13.483,13.483,13.366,13.446,10691,0
2016-10-04,13.436,13.474,13.38,13.399,36002,0
2016-10-05,13.427,13.469,13.427,13.469,5921,0
2016-10-06,13.389,13.413,13.22,13.323,97903,0
2016-10-07,13.361,13.389,13.257,13.295,71973,0
2016-10-10,13.286,13.399,13.286,13.389,3631,0
2016-10-11,13.286,13.289,13.21,13.229,15746,0
2016-10-12,13.144,13.144,13.041,13.107,28438,0
2016-10-13,12.975,12.975,12.928,12.965,12392,0
2016-10-14,13.05,13.079,12.965,12.984,12780,0
2016-10-17,12.965,12.984,12.884,12.909,21201,0
2016-10-18,13.069,13.069,13.003,13.004,12524,0
2016-10-19,13.011,13.022,13.003,13.022,15408,0
2016-10-20,12.965,13.069,12.965,13.069,15164,0
2016-10-21,12.852,12.947,12.834,12.947,18884,0
2016-10-24,12.956,12.956,12.909,12.909,6160,0
2016-10-25,12.862,12.909,12.862,12.903,16701,0
2016-10-26,12.815,12.815,12.768,12.787,11128,0
2016-10-27,12.862,12.862,12.777,12.777,5606,0
2016-10-28,12.73,12.871,12.683,12.871,7524,0
2016-10-31,12.787,12.824,12.721,12.815,11036,0
2016-11-01,12.787,12.805,12.739,12.749,17043,0
2016-11-02,12.702,12.702,12.589,12.617,8360,0
2016-11-03,12.617,12.636,12.505,12.608,38776,0
2016-11-04,12.636,12.636,12.523,12.589,19472,0
2016-11-07,12.598,12.971,12.589,12.702,32000,0
2016-11-08,12.636,12.739,12.636,12.711,16048,0
2016-11-09,12.683,12.749,12.552,12.749,14619,0
2016-11-10,12.834,12.834,12.561,12.561,15936,0
2016-11-11,12.561,12.562,12.476,12.513,22247,0
2016-11-14,12.419,12.419,12.203,12.259,24832,0
2016-11-15,12.175,12.306,12.175,12.24,20855,0
2016-11-16,12.193,12.264,12.165,12.184,16435,0
2016-11-17,12.156,12.193,12.146,12.163,16548,0
2016-11-18,12.203,12.203,12.146,12.156,8863,0
2016-11-21,12.146,12.203,12.146,12.175,19345,0
2016-11-22,12.297,12.297,12.217,12.267,16234,0
2016-11-23,12.109,12.212,12.087,12.193,24573,0
2016-11-25,12.193,12.25,12.193,12.25,12146,0
2016-11-28,12.287,12.287,12.207,12.269,28815,0
2016-11-29,12.269,12.269,12.19,12.24,70841,0
2016-11-30,12.288,12.325,12.259,12.297,88335,0
2016-12-01,12.382,12.382,12.24,12.259,14538,0
2016-12-02,12.205,12.278,12.118,12.212,39488,0
2016-12-05,12.316,12.353,12.24,12.25,103312,0
2016-12-06,12.297,12.353,12.278,12.278,220936,0
2016-12-07,12.429,12.589,12.382,12.551,191252,0
2016-12-08,12.608,12.608,12.551,12.57,40505,0
2016-12-09,12.551,12.589,12.551,12.579,32646,0
2016-12-12,12.579,12.584,12.57,12.573,20711,0
2016-12-13,12.626,12.746,12.626,12.711,60998,0
2016-12-14,12.692,12.73,12.636,12.645,35616,0
2016-12-15,12.645,12.682,12.598,12.674,47064,0
2016-12-16,12.73,12.73,12.655,12.664,21000,0
2016-12-19,12.674,12.683,12.608,12.608,20079,0
2016-12-20,12.646,12.664,12.617,12.637,45407,0
2016-12-21,12.626,12.721,12.626,12.674,19105,0
2016-12-22,12.721,12.73,12.692,12.73,18313,0
2016-12-23,12.777,12.824,12.749,12.824,28554,0
2016-12-27,12.928,12.928,12.805,12.824,41293,0
2016-12-28,12.91,12.93,12.77,12.9,67939,0
2016-12-29,12.92,12.982,12.92,12.97,36055,0
2016-12-30,13.03,13.1,13.03,13.07,27537,0
2017-01-03,13.13,13.13,13.06,13.08,32872,0
2017-01-04,13.13,13.15,13.09,13.14,16646,0
2017-01-05,13.1301,13.26,13.1301,13.22,14937,0
2017-01-06,13.2,13.27,13.18,13.27,19829,0
2017-01-09,13.18,13.255,13.17,13.25,14349,0
2017-01-10,13.29,13.3,13.28,13.28,15022,0
2017-01-11,13.3,13.38,13.26,13.36,14592,0
2017-01-12,13.37,13.3784,13.29,13.32,30511,0
2017-01-13,13.42,13.48,13.42,13.47,12205,0
2017-01-17,13.47,13.475,13.44,13.47,11317,0
2017-01-18,13.5,13.54,13.485,13.51,24330,0
2017-01-19,13.51,13.53,13.51,13.53,7511,0
2017-01-20,13.47,13.63,13.47,13.6,7720,0
2017-01-23,13.58,13.62,13.56,13.61,9338,0
2017-01-24,13.67,13.69,13.67,13.68,12163,0
2017-01-25,13.84,13.938,13.74,13.91,15048,0
2017-01-26,13.82,13.84,13.79,13.84,14817,0
2017-01-27,13.8,13.84,13.78,13.84,15554,0
2017-01-30,13.74,13.79,13.668,13.77,21145,0
2017-01-31,13.7,13.76,13.7,13.74,23995,0
2017-02-01,13.84,13.84,13.78,13.8,9181,0
2017-02-02,13.77,13.8,13.7324,13.75,9216,0
2017-02-03,13.8,13.8507,13.785,13.85,35136,0
2017-02-06,13.69,13.69,13.62,13.62,13713,0
2017-02-07,13.6,13.65,13.58,13.65,10870,0
2017-02-08,13.62,13.6999,13.6101,13.6504,3416,0
2017-02-09,13.72,13.7479,13.7,13.74,10182,0
2017-02-10,13.77,13.79,13.7013,13.79,2973,0
2017-02-13,13.83,13.88,13.82,13.83,35089,0
2017-02-14,13.85,13.88,13.84,13.88,18685,0
2017-02-15,13.77,13.91,13.7,13.91,26957,0
2017-02-16,13.87,13.92,13.8508,13.89,9919,0
2017-02-17,13.9,13.91,13.83,13.83,6731,0
2017-02-21,13.8,13.95,13.8,13.92,13843,0
2017-02-22,13.9401,14.03,13.93,14.03,10771,0
2017-02-23,14.03,14.06,14,14.06,19717,0
2017-02-24,13.95,13.99,13.87,13.95,29186,0
2017-02-27,13.95,14,13.9301,13.98,13658,0
2017-02-28,13.96,14.085,13.96,14.05,11982,0
2017-03-01,14.28,14.28,14.14,14.15,18112,0
2017-03-02,14.08,14.093,14.04,14.04,8514,0
2017-03-03,14.0801,14.13,14.0801,14.13,10381,0
2017-03-06,14.06,14.06,13.98,14.01,11099,0
2017-03-07,13.97,14.117,13.97,14.06,10577,0
2017-03-08,14,14.2599,14,14.06,31580,0
2017-03-09,14.09,14.13,14.08,14.0993,9086,0
2017-03-10,14.21,14.21,14.09,14.09,18092,0
2017-03-13,14.12,14.1512,14.1,14.11,8833,0
2017-03-14,14.06,14.1499,14.06,14.1,6457,0
2017-03-15,14.13,14.2,14.11,14.1989,13483,0
2017-03-16,14.2,14.24,14.18,14.22,55967,0
2017-03-17,14.21,14.26,14.15,14.26,92768,0
2017-03-20,14.18,14.2901,14.18,14.29,23479,0
2017-03-21,14.32,14.48,14.32,14.35,52100,0
2017-03-22,14.27,14.2841,14.2135,14.27,26112,0
2017-03-23,14.24,14.43,14.235,14.43,47962,0
2017-03-24,14.34,14.55,14.34,14.5,33977,0
2017-03-27,14.25,14.557,14.25,14.55,6298,0
2017-03-28,14.55,14.692,14.55,14.67,16608,0
2017-03-29,14.6102,14.71,14.6102,14.69,37201,0
2017-03-30,14.6,14.67,14.576,14.66,18104,0
2017-03-31,14.72,14.78,14.7,14.77,14587,0
2017-04-03,14.74,14.8,14.6714,14.77,18688,0
2017-04-04,14.66,14.72,14.66,14.72,3247,0
2017-04-05,14.67,14.77,14.67,14.7103,8458,0
2017-04-06,14.7,14.78,14.69,14.78,11394,0
2017-04-07,14.7471,14.86,14.7471,14.86,14330,0
2017-04-10,14.86,14.941,14.86,14.91,22904,0
2017-04-11,14.96,14.98,14.89,14.94,43351,0
2017-04-12,14.93,14.98,14.916,14.97,22260,0
2017-04-13,14.89,14.98,14.89,14.96,17755,0
2017-04-17,14.938,14.98,14.9311,14.9311,3058,0
2017-04-18,14.98,14.98,14.89,14.89,22149,0
2017-04-19,14.82,14.89,14.7,14.8235,9935,0
2017-04-20,14.77,14.91,14.77,14.88,18196,0
2017-04-21,14.96,14.96,14.81,14.81,24038,0
2017-04-24,15.14,15.36,15.01,15.36,36427,0
2017-04-25,15.37,15.63,15.36,15.58,49808,0
2017-04-26,15.77,15.77,15.49,15.54,51991,0
2017-04-27,15.52,15.59,15.47,15.59,10402,0
2017-04-28,15.61,15.67,15.5995,15.64,9539,0
2017-05-01,15.82,15.82,15.67,15.76,24618,0
2017-05-02,15.86,15.86,15.7503,15.78,9320,0
2017-05-03,15.78,15.87,15.78,15.8492,11307,0
2017-05-04,15.9,16,15.9,16,47385,0
2017-05-05,16.16,16.27,16.0716,16.18,41377,0
2017-05-08,16.1,16.164,16.0746,16.14,32082,0
2017-05-09,16.15,16.17,16.12,16.12,12486,0
2017-05-10,16.1184,16.1184,16.08,16.08,9213,0
2017-05-11,15.98,16.05,15.97,16.05,28781,0
2017-05-12,16.01,16.08,16.01,16.08,27169,0
2017-05-15,16.23,16.24,16.19,16.23,7149,0
2017-05-16,16.34,16.4,16.335,16.4,13951,0
2017-05-17,16.34,16.34,16.18,16.26,18869,0
2017-05-18,16.14,16.18,16.13,16.15,14408,0
2017-05-19,16.26,16.38,16.24,16.38,18455,0
2017-05-22,16.5,16.5,16.44,16.45,19604,0
2017-05-23,16.44,16.49,16.41,16.44,36920,0
2017-05-24,16.42,16.445,16.36,16.44,27109,0
2017-05-25,16.4359,16.55,16.4359,16.55,20352,0
2017-05-26,16.31,16.51,16.31,16.51,7816,0
2017-05-30,16.48,16.69,16.48,16.69,21386,0
2017-05-31,16.72,16.75,16.68,16.73,15476,0
2017-06-01,16.67,16.81,16.67,16.77,25105,0
2017-06-02,16.98,16.98,16.84,16.9599,54537,0
2017-06-05,16.86,17.04,16.86,16.98,23901,0
2017-06-06,16.89,16.94,16.7,16.94,21805,0
2017-06-07,17,17,16.88,16.92,8400,0
2017-06-08,16.82,16.91,16.82,16.9,16962,0
2017-06-09,16.78,16.8747,16.78,16.8,36040,0
2017-06-12,16.46,16.74,15.85,16.71,27774,0
2017-06-13,16.66,16.7658,16.66,16.7658,8201,0
2017-06-14,16.85,16.85,16.78,16.78,17175,0
2017-06-15,16.59,16.6476,16.5,16.63,18257,0
2017-06-16,16.6,16.6885,16.6,16.68,8284,0
2017-06-19,16.8,16.85,16.7698,16.84,16218,0
2017-06-20,16.71,16.85,16.6798,16.85,20073,0
2017-06-21,16.81,16.82,16.76,16.78,10622,0
2017-06-22,16.7861,16.83,16.771,16.7834,11833,0
2017-06-23,16.75,16.8164,16.75,16.77,3116,0
2017-06-26,16.82,16.85,16.75,16.75,20852,0
2017-06-27,16.7791,16.825,16.7791,16.82,16075,0
2017-06-28,16.79,16.8103,16.78,16.8103,11407,0
2017-06-29,16.7,16.76,16.6006,16.63,12704,0
2017-06-30,16.63,16.64,16.61,16.63,10731,0
2017-07-03,16.73,16.73,16.67,16.68,7861,0
2017-07-05,16.53,16.75,16.53,16.659,13797,0
2017-07-06,16.62,16.74,16.6,16.67,36356,0
2017-07-07,16.7,16.79,16.695,16.77,19705,0
2017-07-10,16.7461,16.78,16.7461,16.78,3256,0
2017-07-11,16.85,16.92,16.82,16.9,17500,0
2017-07-12,16.92,17,16.92,16.98,19665,0
2017-07-13,16.99,17.15,16.99,17.11,12624,0
2017-07-14,17.105,17.27,17.105,17.25,11711,0
2017-07-17,17.19,17.23,17.1049,17.2,9145,0
2017-07-18,17.16,17.295,17.16,17.26,10007,0
2017-07-19,17.27,17.27,17.2475,17.27,5214,0
2017-07-20,17.27,17.29,17.25,17.2626,13023,0
2017-07-21,17.1,17.12,16.9855,17.06,24164,0
2017-07-24,16.96,17.08,16.96,17.05,10128,0
2017-07-25,17.11,17.149,17.06,17.06,8888,0
2017-07-26,17.11,17.21,17.11,17.16,34534,0
2017-07-27,17.1761,17.19,17.0901,17.1322,22524,0
2017-07-28,17.17,17.26,17.1601,17.2392,15897,0
2017-07-31,17.23,17.27,17.2,17.22,24131,0
2017-08-01,17.35,17.42,17.35,17.4007,19119,0
2017-08-02,17.47,17.52,17.45,17.49,18783,0
2017-08-03,17.49,17.5499,17.33,17.48,21751,0
2017-08-04,17.59,17.6,17.4801,17.6,10124,0
2017-08-07,17.5737,17.5737,17.549,17.56,6508,0
2017-08-08,17.49,17.6599,17.49,17.57,16392,0
2017-08-09,17.41,17.42,17.36,17.38,15743,0
2017-08-10,17.24,17.24,16.9,16.9,24512,0
2017-08-11,17.06,17.15,17.06,17.0987,18586,0
2017-08-14,17.21,17.3587,17.21,17.3,29576,0
2017-08-15,17.25,17.3,17.176,17.3,6000,0
2017-08-16,17.339,17.339,17.276,17.3,11292,0
2017-08-17,17.11,17.24,17.11,17.2,6943,0
2017-08-18,17.24,17.37,17.24,17.3,12595,0
2017-08-21,17.24,17.3,17.24,17.3,12370,0
2017-08-22,17.4,17.4729,17.4,17.46,18038,0
2017-08-23,17.4288,17.49,17.39,17.42,11546,0
2017-08-24,17.5368,17.5368,17.36,17.46,14323,0
2017-08-25,17.5,17.5,17.41,17.47,3342,0
2017-08-28,17.47,17.58,17.47,17.58,8390,0
2017-08-29,17.31,17.39,17.28,17.35,12517,0
2017-08-30,17.37,17.45,17.37,17.4,13213,0
2017-08-31,17.3,17.48,17.275,17.47,35454,0
2017-09-01,17.52,17.68,17.52,17.66,4743,0
2017-09-05,17.7,17.7,17.5,17.56,10409,0
2017-09-06,17.7,17.7,17.6301,17.68,9621,0
2017-09-07,17.86,17.8749,17.79,17.8,9210,0
2017-09-08,17.8,17.85,17.746,17.85,10002,0
2017-09-11,18.01,18.11,17.9925,18.11,16837,0
2017-09-12,18.06,18.11,18.02,18.1,15017,0
2017-09-13,17.98,17.98,17.93,17.9328,4132,0
2017-09-14,17.86,17.99,17.86,17.91,17441,0
2017-09-15,18.04,18.09,17.9905,18.09,15529,0
2017-09-18,18.15,18.19,18.11,18.19,19048,0
2017-09-19,18.2,18.28,18.19,18.28,11510,0
2017-09-20,18.29,18.35,18.29,18.31,30969,0
2017-09-21,18.31,18.4677,18.3,18.38,24014,0
2017-09-22,18.43,18.45,18.41,18.43,13021,0
2017-09-25,18.39,18.466,18.39,18.3901,17381,0
2017-09-26,18.36,18.36,18.29,18.29,17441,0
2017-09-27,18.25,18.25,18.1601,18.24,10802,0
2017-09-28,18.21,18.28,18.21,18.28,26297,0
2017-09-29,18.37,18.59,18.37,18.57,14031,0
2017-10-02,18.49,18.5832,18.48,18.5241,16555,0
2017-10-03,18.51,18.62,18.5,18.62,2623,0
2017-10-04,18.63,18.6737,18.63,18.64,3754,0
2017-10-05,18.63,18.6701,18.6102,18.64,20949,0
2017-10-06,18.54,18.59,18.4203,18.51,6441,0
2017-10-09,18.55,18.55,18.5077,18.54,4456,0
2017-10-10,18.5407,18.5407,18.486,18.54,5714,0
2017-10-11,18.28,18.62,18.28,18.58,6807,0
2017-10-12,18.5901,18.67,18.5901,18.65,8288,0
2017-10-13,18.67,18.81,18.67,18.8,10838,0
2017-10-16,18.71,18.75,18.69,18.74,20279,0
2017-10-17,18.69,18.76,18.6233,18.76,14525,0
2017-10-18,18.73,19.01,18.73,18.96,46982,0
2017-10-19,18.84,18.84,18.725,18.73,33148,0
2017-10-20,18.6201,18.7,18.57,18.7,15791,0
2017-10-23,18.24,18.62,18.24,18.61,9844,0
2017-10-24,18.68,18.7299,18.67,18.7,4963,0
2017-10-25,18.638,18.638,18.5601,18.6,21063,0
2017-10-26,18.68,18.68,18.53,18.62,36745,0
2017-10-27,18.39,18.76,18.39,18.76,16245,0
2017-10-30,18.77,18.82,18.77,18.82,1129,0
2017-10-31,18.85,18.89,18.796,18.89,7029,0
2017-11-01,19.1,19.19,19.0833,19.15,13535,0
2017-11-02,19.08,19.09,18.98,18.98,7730,0
2017-11-03,19.08,19.15,19.01,19.08,25442,0
2017-11-06,18.9,19.07,18.8998,19.0665,16480,0
2017-11-07,18.95,18.95,18.9047,18.9355,2708,0
2017-11-08,18.85,18.97,18.85,18.95,4548,0
2017-11-09,18.81,18.82,18.7042,18.76,4849,0
2017-11-10,18.77,18.77,18.68,18.702,1717,0
