Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.9236,6.9756,6.8894,6.9523,71769,0
2005-02-28,6.9349,6.9349,6.7915,6.8374,109213,0
2005-03-01,6.8606,6.9349,6.8488,6.9236,71071,0
2005-03-02,6.8548,6.9983,6.8548,6.9523,94233,0
2005-03-03,6.9866,6.9866,6.8719,6.9236,76292,0
2005-03-04,6.9236,6.9523,6.8259,6.843,82388,0
2005-03-07,6.8318,6.8488,6.7915,6.8259,136735,0
2005-03-08,6.8259,6.843,6.7685,6.7974,100856,0
2005-03-09,6.8088,6.8088,6.6364,6.6539,103990,0
2005-03-10,6.6364,6.6884,6.493,6.5562,133773,0
2005-03-11,6.5791,6.6539,6.5217,6.5562,83259,0
2005-03-14,6.5733,6.6021,6.4529,6.6021,139003,0
2005-03-15,6.6137,6.6651,6.6021,6.6251,114616,0
2005-03-16,6.6192,6.6251,6.5444,6.5791,111304,0
2005-03-17,6.5733,6.5908,6.5333,6.5676,88313,0
2005-03-18,6.5504,6.5908,6.4012,6.4469,111655,0
2005-03-21,6.4128,6.4413,6.3608,6.4357,108868,0
2005-03-22,6.4183,6.5275,6.3839,6.4759,75072,0
2005-03-23,6.4012,6.4642,6.3608,6.4241,129943,0
2005-03-24,6.4183,6.4585,6.3553,6.3782,93535,0
2005-03-28,6.4241,6.4357,6.3436,6.3496,65844,0
2005-03-29,6.3668,6.5161,6.3668,6.3782,85875,0
2005-03-30,6.3553,6.4357,6.3553,6.4299,95977,0
2005-03-31,6.4759,6.4759,6.3152,6.3782,92493,0
2005-04-01,6.3956,6.4299,6.3782,6.3956,105909,0
2005-04-04,6.3152,6.4299,6.3152,6.3782,71240,0
2005-04-05,6.3553,6.3896,6.2806,6.3782,176100,0
2005-04-06,6.3956,6.4469,6.3839,6.4469,71593,0
2005-04-07,6.4299,6.493,6.4299,6.4814,101724,0
2005-04-08,6.4872,6.5044,6.4529,6.4642,70023,0
2005-04-11,6.4701,6.5161,6.4183,6.4814,69500,0
2005-04-12,6.4989,6.4989,6.3668,6.4872,107648,0
2005-04-13,6.4872,6.5217,6.4529,6.5044,74378,0
2005-04-14,6.5161,6.5161,6.4529,6.4585,42674,0
2005-04-15,6.4759,6.6078,6.4585,6.5676,127677,0
2005-04-18,6.5504,6.6137,6.5275,6.5908,136038,0
2005-04-19,6.6137,6.6709,6.6137,6.6539,91098,0
2005-04-20,6.6651,6.6768,6.6192,6.6251,82218,0
2005-04-21,6.6539,6.7114,6.6364,6.7054,69851,0
2005-04-22,6.6768,6.7114,6.6768,6.7054,61664,0
2005-04-25,6.7227,6.7227,6.6709,6.7114,48772,0
2005-04-26,6.7282,6.7685,6.7169,6.7514,47203,0
2005-04-27,6.7514,6.7514,6.6421,6.6421,72116,0
2005-04-28,6.6137,6.6997,6.6021,6.6421,62184,0
2005-04-29,6.5964,6.6825,6.5964,6.6825,55390,0
2005-05-02,6.6307,6.6768,6.6137,6.6651,66367,0
2005-05-03,6.6709,6.7227,6.6137,6.6481,72981,0
2005-05-04,6.7114,6.7227,6.6481,6.7227,67063,0
2005-05-05,6.7282,6.7627,6.7227,6.7514,49299,0
2005-05-06,6.7627,6.8029,6.7455,6.8029,43369,0
2005-05-09,6.7514,6.8146,6.7514,6.8088,77688,0
2005-05-10,6.7974,6.8259,6.7744,6.8259,64276,0
2005-05-11,6.7858,6.9007,6.7858,6.9007,89703,0
2005-05-12,6.9062,6.9119,6.8259,6.8832,92839,0
2005-05-13,6.918,6.9293,6.8661,6.8775,85524,0
2005-05-16,6.8548,6.9349,6.8259,6.9349,55217,0
2005-05-17,6.9467,6.958,6.8894,6.9408,102771,0
2005-05-18,6.9119,7.0554,6.9119,7.0386,102426,0
2005-05-19,7.0446,7.1242,7.0212,7.0788,96150,0
2005-05-20,7.0672,7.0672,6.9866,7.0446,109213,0
2005-05-23,7.0613,7.1242,7.0496,7.0788,120541,0
2005-05-24,7.0613,7.1526,7.004,7.1303,107820,0
2005-05-25,7.1482,7.1482,7.0731,7.0788,64099,0
2005-05-26,7.0898,7.1131,7.0613,7.0898,52083,0
2005-05-27,7.0672,7.0841,7.0268,7.0788,67583,0
2005-05-31,7.0446,7.0841,7.0212,7.0731,68978,0
2005-06-01,7.0841,7.1131,7.0446,7.1078,60441,0
2005-06-02,7.1183,7.1647,7.0788,7.1423,75944,0
2005-06-03,7.1423,7.1705,7.0958,7.1183,98417,0
2005-06-06,7.1131,7.1242,7.0613,7.0898,54170,0
2005-06-07,7.102,7.1131,7.0731,7.0958,57659,0
2005-06-08,7.0841,7.1242,7.0446,7.0841,41804,0
2005-06-09,7.0672,7.0672,6.9293,6.9924,86050,0
2005-06-10,6.9119,7.0212,6.8894,7.0212,58698,0
2005-06-13,7.0099,7.1242,7.0099,7.0446,79080,0
2005-06-14,7.0841,7.0898,7.0386,7.0446,33269,0
2005-06-15,7.0613,7.0613,7.0268,7.0446,52606,0
2005-06-16,7.0212,7.0841,6.9924,7.0496,78035,0
2005-06-17,7.0099,7.0613,7.0099,7.0613,55041,0
2005-06-20,7.0613,7.1183,7.004,7.0898,88664,0
2005-06-21,7.0841,7.1183,7.0613,7.102,40583,0
2005-06-22,7.1131,7.1242,7.0898,7.1078,73160,0
2005-06-23,7.1242,7.1361,7.0841,7.1131,72981,0
2005-06-24,7.0958,7.1131,6.9924,7.0613,119840,0
2005-06-27,7.0446,7.1242,7.0446,7.102,56959,0
2005-06-28,7.1242,7.1587,7.0788,7.1242,108868,0
2005-06-29,7.1361,7.1482,7.0554,7.0788,61834,0
2005-06-30,7.0958,7.1361,7.0446,7.0446,89357,0
2005-07-01,7.0386,7.1242,7.0386,7.102,65844,0
2005-07-05,7.102,7.1131,7.0099,7.0613,55217,0
2005-07-06,7.0613,7.0841,7.0151,7.0446,70547,0
2005-07-07,7.0446,7.0841,7.004,7.0841,97019,0
2005-07-08,7.0841,7.1526,7.0554,7.1526,73504,0
2005-07-11,7.1766,7.2452,7.1647,7.2452,89881,0
2005-07-12,7.2504,7.3434,7.2504,7.325,124891,0
2005-07-13,7.325,7.4119,7.325,7.4119,59575,0
2005-07-14,7.4119,7.4119,7.325,7.3595,91275,0
2005-07-15,7.3655,7.4119,7.3374,7.3776,73856,0
2005-07-18,7.3655,7.4001,7.3374,7.3891,64797,0
2005-07-19,7.4001,7.4279,7.3715,7.4279,68280,0
2005-07-20,7.4178,7.6587,7.4178,7.572,140743,0
2005-07-21,7.6416,7.6531,7.549,7.6289,151712,0
2005-07-22,7.6416,7.6821,7.5611,7.6187,95977,0
2005-07-25,7.5831,7.6013,7.5611,7.5611,50689,0
2005-07-26,7.5611,7.6692,7.5262,7.6531,68631,0
2005-07-27,7.6531,7.6587,7.5665,7.5893,79080,0
2005-07-28,7.5784,7.6587,7.572,7.6131,67236,0
2005-07-29,7.5949,7.6013,7.572,7.572,44066,0
2005-08-01,7.6416,7.7037,7.572,7.6289,72981,0
2005-08-02,7.6013,7.6416,7.6013,7.6289,62884,0
2005-08-03,7.6627,7.7963,7.6289,7.6981,119840,0
2005-08-04,7.744,7.7625,7.6289,7.6755,81168,0
2005-08-05,7.6289,7.6352,7.4807,7.5215,85698,0
2005-08-08,7.5437,7.5437,7.3776,7.4001,79427,0
2005-08-09,7.4234,7.6013,7.4001,7.5437,96850,0
2005-08-10,7.4979,7.5831,7.4807,7.5317,45464,0
2005-08-11,7.5554,7.6013,7.5151,7.6013,52083,0
2005-08-12,7.6013,7.6131,7.549,7.5893,72464,0
2005-08-15,7.572,7.6067,7.5611,7.6067,63927,0
2005-08-16,7.6289,7.6416,7.572,7.6352,49121,0
2005-08-17,7.6131,7.6416,7.5665,7.5665,38149,0
2005-08-18,7.5665,7.5893,7.4629,7.5831,66715,0
2005-08-19,7.5437,7.7037,7.5317,7.6692,63060,0
2005-08-22,7.6692,7.6692,7.5437,7.5437,65145,0
2005-08-23,7.5262,7.6475,7.5151,7.572,58698,0
2005-08-24,7.6067,7.7094,7.5665,7.5949,50863,0
2005-08-25,7.6013,7.6876,7.5317,7.6692,32747,0
2005-08-26,7.6876,7.6876,7.6067,7.6531,33090,0
2005-08-29,7.6475,7.6475,7.5437,7.5893,58874,0
2005-08-30,7.6416,7.6475,7.549,7.6131,36752,0
2005-08-31,7.5949,7.6187,7.549,7.6067,65494,0
2005-09-01,7.6067,7.6475,7.572,7.6131,60441,0
2005-09-02,7.6289,7.6981,7.6067,7.6475,29260,0
2005-09-06,7.6475,7.7497,7.6475,7.7497,57830,0
2005-09-07,7.7497,7.8709,7.7094,7.7737,65669,0
2005-09-08,7.8029,7.8709,7.756,7.7907,71593,0
2005-09-09,7.842,7.9336,7.8138,7.9294,62884,0
2005-09-12,7.9104,7.9449,7.8138,7.9104,64797,0
2005-09-13,7.8931,7.917,7.7737,7.7841,68803,0
2005-09-14,7.7737,7.7737,7.6755,7.744,51387,0
2005-09-15,7.7286,7.7286,7.6531,7.7037,56439,0
2005-09-16,7.7286,7.7497,7.6876,7.744,87791,0
2005-09-19,7.7497,7.7497,7.6692,7.7157,60441,0
2005-09-20,7.7374,7.756,7.7094,7.7157,48772,0
2005-09-21,7.6876,7.8306,7.6876,7.744,73504,0
2005-09-22,7.7157,7.7625,7.6475,7.6755,56787,0
2005-09-23,7.6587,7.6932,7.6289,7.6475,43548,0
2005-09-26,7.5949,7.6692,7.5437,7.5831,77165,0
2005-09-27,7.6289,7.6627,7.5437,7.6289,40583,0
2005-09-28,7.6475,7.6475,7.5554,7.5611,27874,0
2005-09-29,7.572,7.5893,7.5151,7.5381,71240,0
2005-09-30,7.5611,7.6416,7.5437,7.6013,50512,0
2005-10-03,7.6013,7.6627,7.572,7.5893,52953,0
2005-10-04,7.5893,7.7374,7.572,7.6289,66367,0
2005-10-05,7.5949,7.5949,7.4234,7.4863,95806,0
2005-10-06,7.4629,7.4746,7.3031,7.3082,107472,0
2005-10-07,7.2678,7.3374,7.2627,7.3031,103814,0
2005-10-10,7.2627,7.3199,7.2108,7.2108,61834,0
2005-10-11,7.2273,7.2732,7.1825,7.2333,45464,0
2005-10-12,7.2221,7.2452,7.1361,7.193,71593,0
2005-10-13,7.1587,7.2273,7.1361,7.1825,59396,0
2005-10-14,7.1825,7.2627,7.1825,7.2627,52953,0
2005-10-17,7.2794,7.2794,7.1647,7.1825,61140,0
2005-10-18,7.1526,7.3082,7.1526,7.2567,59396,0
2005-10-19,7.2627,7.3031,7.199,7.2627,36576,0
2005-10-20,7.2794,7.3031,7.1131,7.1242,78386,0
2005-10-21,7.1705,7.2049,7.1482,7.1766,121756,0
2005-10-24,7.1361,7.325,7.1361,7.3199,60615,0
2005-10-25,7.2169,7.3311,7.2108,7.2855,57830,0
2005-10-26,7.3031,7.3374,7.2273,7.2504,45464,0
2005-10-27,7.2732,7.2732,7.199,7.239,46681,0
2005-10-28,7.2627,7.2732,7.2049,7.2504,30133,0
2005-10-31,7.2627,7.3487,7.2504,7.3311,36923,0
2005-11-01,7.3655,7.3655,7.2333,7.2794,79254,0
2005-11-02,7.2627,7.3374,7.2627,7.2855,52083,0
2005-11-03,7.3031,7.4001,7.2855,7.2968,83259,0
2005-11-04,7.2855,7.3776,7.2855,7.3776,66887,0
2005-11-07,7.3938,7.4001,7.3487,7.3839,26650,0
2005-11-08,7.4234,7.4234,7.3434,7.3487,47552,0
2005-11-09,7.3715,7.4344,7.3199,7.4234,72981,0
2005-11-10,7.4629,7.4629,7.4056,7.4522,49817,0
2005-11-11,7.4405,7.4917,7.4234,7.4863,47730,0
2005-11-14,7.4917,7.5262,7.4344,7.4459,93715,0
2005-11-15,7.4629,7.5034,7.4459,7.4629,60615,0
2005-11-16,7.4863,7.5262,7.4459,7.5262,83085,0
2005-11-17,7.5317,7.6755,7.4522,7.549,119668,0
2005-11-18,7.549,7.6131,7.549,7.5831,66715,0
2005-11-21,7.549,7.7223,7.5317,7.549,103990,0
2005-11-22,7.5949,7.6067,7.549,7.5665,76636,0
2005-11-23,7.5554,7.6234,7.549,7.6013,56787,0
2005-11-25,7.6234,7.6234,7.5784,7.5949,17247,0
2005-11-28,7.5554,7.5949,7.5089,7.5665,72981,0
2005-11-29,7.5665,7.6187,7.549,7.5665,59046,0
2005-11-30,7.572,7.6067,7.5317,7.5554,62884,0
2005-12-01,7.6131,7.6131,7.5437,7.5611,54170,0
2005-12-02,7.5665,7.5949,7.549,7.5554,73504,0
2005-12-05,7.5665,7.5665,7.4807,7.4863,112873,0
2005-12-06,7.4917,7.5381,7.4863,7.4863,54345,0
2005-12-07,7.4863,7.5034,7.4459,7.5034,68803,0
2005-12-08,7.5317,7.549,7.4863,7.5215,47730,0
2005-12-09,7.4685,7.5215,7.4576,7.4863,70897,0
2005-12-12,7.4685,7.4979,7.4119,7.4685,109565,0
2005-12-13,7.4685,7.5381,7.4459,7.5034,45987,0
2005-12-14,7.5034,7.5784,7.4685,7.572,76292,0
2005-12-15,7.5893,7.5949,7.549,7.572,60615,0
2005-12-16,7.549,7.572,7.4459,7.4746,66715,0
2005-12-19,7.5034,7.549,7.3839,7.4405,81693,0
2005-12-20,7.3715,7.4056,7.2855,7.4056,121236,0
2005-12-21,7.4344,7.4405,7.3655,7.3839,69500,0
2005-12-22,7.4234,7.4522,7.3776,7.4522,98942,0
2005-12-23,7.4746,7.5151,7.4522,7.5034,39366,0
2005-12-27,7.4917,7.549,7.4234,7.5034,98942,0
2005-12-28,7.5317,7.5437,7.4056,7.4576,75771,0
2005-12-29,7.4576,7.5437,7.4459,7.5437,60615,0
2005-12-30,7.549,7.549,7.4685,7.5215,94410,0
2006-01-03,7.5262,7.5262,7.4279,7.4863,144228,0
2006-01-04,7.4979,7.5034,7.4279,7.4576,132208,0
2006-01-05,7.4629,7.4979,7.4344,7.4746,74724,0
2006-01-06,7.5034,7.5949,7.4807,7.572,54001,0
2006-01-09,7.5949,7.6821,7.5949,7.6587,89703,0
2006-01-10,7.6821,7.7374,7.6013,7.7223,78559,0
2006-01-11,7.7223,7.7223,7.6475,7.6755,56439,0
2006-01-12,7.7094,7.7157,7.6416,7.7157,90055,0
2006-01-13,7.7497,7.8187,7.7223,7.7737,94410,0
2006-01-17,7.7737,7.8138,7.7334,7.7682,57479,0
2006-01-18,7.7286,7.7776,7.6755,7.7682,64451,0
2006-01-19,7.7374,7.9236,7.7374,7.9039,83259,0
2006-01-20,7.8643,7.9039,7.7497,7.7841,35713,0
2006-01-23,7.7841,7.7841,7.6587,7.7841,76817,0
2006-01-24,7.7682,7.8187,7.7625,7.7907,66367,0
2006-01-25,7.8306,7.8643,7.7682,7.8594,55740,0
2006-01-26,7.8767,7.8825,7.7841,7.8709,90752,0
2006-01-27,7.8767,7.9697,7.8306,7.9294,72981,0
2006-01-30,7.8487,7.9508,7.8306,7.8306,51208,0
2006-01-31,7.8306,7.917,7.8083,7.917,47730,0
2006-02-01,7.917,7.9508,7.8544,7.9508,58874,0
2006-02-02,7.9384,7.9508,7.8138,7.8487,51387,0
2006-02-03,7.8306,7.8998,7.8029,7.8891,56787,0
2006-02-06,7.8891,7.9449,7.8891,7.9039,23519,0
2006-02-07,7.8998,7.9039,7.8487,7.8998,56439,0
2006-02-08,7.9104,7.9508,7.8594,7.8594,60441,0
2006-02-09,7.842,7.9039,7.8029,7.8825,81693,0
2006-02-10,7.9039,7.9697,7.7682,7.8891,70897,0
2006-02-13,7.8891,7.8891,7.8248,7.8487,44066,0
2006-02-14,7.8767,7.9697,7.8248,7.9508,63406,0
2006-02-15,7.9697,7.9697,7.8931,7.9697,71769,0
2006-02-16,8.0311,8.0892,7.9294,8.0193,60795,0
2006-02-17,8.0379,8.0664,8.0101,8.043,118620,0
2006-02-21,8.0311,8.0892,8.0043,8.0833,50512,0
2006-02-22,8.1009,8.1067,8.0043,8.1067,51208,0
2006-02-23,8.1067,8.1067,7.9792,8.0101,79605,0
2006-02-24,7.9697,8.0545,7.9508,8.0193,141962,0
2006-02-27,8.0101,8.0892,8.0101,8.0892,128202,0
2006-02-28,8.1067,8.1067,7.8371,7.9574,90227,0
2006-03-01,7.9909,8.0193,7.9574,8.0144,130466,0
2006-03-02,8.0193,8.0193,7.9574,7.985,53475,0
2006-03-03,8.0144,8.0193,7.9336,8.0043,77165,0
2006-03-06,7.9336,7.9574,7.8931,7.9039,74552,0
2006-03-07,7.9697,7.985,7.8138,7.8891,89011,0
2006-03-08,7.9039,7.985,7.8891,7.985,37973,0
2006-03-09,8.0193,8.0193,7.8931,7.9104,47730,0
2006-03-10,7.9508,8.0193,7.917,7.917,29090,0
2006-03-13,7.9508,8.0193,7.9336,7.974,48422,0
2006-03-14,7.9508,7.9909,7.8931,7.9336,47730,0
2006-03-15,8.0043,8.0193,7.9336,8.0193,35532,0
2006-03-16,8.0379,8.1067,7.985,8.0489,78734,0
2006-03-17,8.0597,8.1067,8.0043,8.1067,41106,0
2006-03-20,8.1167,8.1167,7.985,8.0892,81168,0
2006-03-21,8.1009,8.1009,7.9336,8.0833,75422,0
2006-03-22,8.0722,8.0722,7.9294,7.9792,85524,0
2006-03-23,7.9792,8.0101,7.917,7.9909,36576,0
2006-03-24,7.9909,8.1067,7.917,8.1067,88138,0
2006-03-27,8.1117,8.1117,7.9976,8.043,58874,0
2006-03-28,8.043,8.043,7.917,7.9909,55567,0
2006-03-29,8.0193,8.0948,7.9697,8.0722,48772,0
2006-03-30,8.0948,8.1067,7.9792,8.0253,47203,0
2006-03-31,8.0892,8.1009,8.0193,8.0193,83259,0
2006-04-03,8.0379,8.1009,7.9104,7.917,103641,0
2006-04-04,8.1067,8.1167,8.043,8.0892,264070,0
2006-04-05,8.0892,8.1067,8.043,8.0773,148757,0
2006-04-06,8.043,8.0892,8.0043,8.0545,93715,0
2006-04-07,8.0545,8.0664,8.0101,8.0311,68106,0
2006-04-10,8.0722,8.0833,7.9574,8.0193,103117,0
2006-04-11,8.043,8.043,7.9574,7.9976,46160,0
2006-04-12,8.0379,8.043,7.917,7.9574,73856,0
2006-04-13,8.0193,8.0193,7.917,7.9792,66540,0
2006-04-17,7.9697,7.9792,7.8544,7.8709,69851,0
2006-04-18,7.9336,7.9508,7.8138,7.9336,81168,0
2006-04-19,7.9508,8.0892,7.8083,8.0892,90400,0
2006-04-20,8.1067,8.1067,7.985,8.043,85524,0
2006-04-21,8.043,8.0664,7.9336,8.0379,56439,0
2006-04-24,8.0379,8.0489,7.9792,8.0489,56263,0
2006-04-25,8.0379,8.0379,7.8544,7.917,47203,0
2006-04-26,7.9336,8.043,7.8248,7.8931,52433,0
2006-04-27,7.9508,7.9574,7.8371,7.8825,51208,0
2006-04-28,7.9697,8.0253,7.9336,8.0043,58175,0
2006-05-01,8.0193,8.043,7.8083,7.8891,80298,0
2006-05-02,7.8891,7.8931,7.6981,7.8891,68803,0
2006-05-03,7.8544,7.8544,7.6587,7.7094,104164,0
2006-05-04,7.7157,7.7157,7.549,7.6352,110609,0
2006-05-05,7.6234,7.7094,7.5611,7.6821,113572,0
2006-05-08,7.6876,7.6876,7.5665,7.6187,106256,0
2006-05-09,7.6187,7.6234,7.4807,7.549,80823,0
2006-05-10,7.549,7.5831,7.4863,7.5831,85698,0
2006-05-11,7.5831,7.5831,7.2794,7.2907,147887,0
2006-05-12,7.2968,7.3374,7.1482,7.2732,182897,0
2006-05-15,7.2855,7.3532,7.2567,7.3082,73332,0
2006-05-16,7.3487,7.3776,7.3137,7.3595,96500,0
2006-05-17,7.3199,7.3715,7.2504,7.3199,108166,0
2006-05-18,7.3532,7.3776,7.2968,7.3776,58874,0
2006-05-19,7.4178,7.4629,7.3137,7.4522,56089,0
2006-05-22,7.3595,7.4001,7.2732,7.2794,62530,0
2006-05-23,7.2732,7.3595,7.1647,7.2678,70722,0
2006-05-24,7.3374,7.3374,7.1361,7.2273,64276,0
2006-05-25,7.199,7.3031,7.102,7.3031,108868,0
2006-05-26,7.2732,7.5317,7.2567,7.5262,64276,0
2006-05-30,7.5665,7.6013,7.3595,7.4917,82563,0
2006-05-31,7.5151,7.572,7.4234,7.572,66887,0
2006-06-01,7.5831,7.5831,7.4807,7.5831,51038,0
2006-06-02,7.6692,7.6981,7.5949,7.6981,78209,0
2006-06-05,7.6627,7.6981,7.549,7.5949,53303,0
2006-06-06,7.6821,7.6821,7.4234,7.4863,78734,0
2006-06-07,7.4863,7.5554,7.3374,7.4279,67236,0
2006-06-08,7.4001,7.4178,7.2504,7.3938,63582,0
2006-06-09,7.3938,7.4405,7.3532,7.4279,49471,0
2006-06-12,7.4344,7.4344,7.2049,7.2452,66715,0
2006-06-13,7.2732,7.2732,7.0212,7.1526,113748,0
2006-06-14,7.1482,7.3891,7.1482,7.2732,92321,0
2006-06-15,7.2273,7.4344,7.1876,7.4344,57138,0
2006-06-16,7.3715,7.4344,7.3082,7.3715,40236,0
2006-06-19,7.4279,7.4405,7.2049,7.2627,57479,0
2006-06-20,7.2627,7.3311,7.2333,7.3137,80823,0
2006-06-21,7.3776,7.3776,7.2221,7.2968,76118,0
2006-06-22,7.2273,7.2968,7.2273,7.2452,52083,0
2006-06-23,7.2452,7.3082,7.2452,7.2968,55041,0
2006-06-26,7.2504,7.3082,7.2333,7.2333,54869,0
2006-06-27,7.2732,7.3715,7.2333,7.3532,148579,0
2006-06-28,7.3082,7.3532,7.2221,7.3137,58531,0
2006-06-29,7.2504,7.3891,7.2221,7.3891,128026,0
2006-06-30,7.4279,7.4979,7.3532,7.4279,64797,0
2006-07-03,7.3938,7.6352,7.3938,7.6289,43892,0
2006-07-05,7.7037,7.7157,7.3938,7.4522,72981,0
2006-07-06,7.4178,7.4863,7.3532,7.4863,53649,0
2006-07-07,7.4459,7.4807,7.3532,7.4807,55390,0
2006-07-10,7.4629,7.4629,7.3595,7.3938,56787,0
2006-07-11,7.4279,7.4344,7.3374,7.3374,45116,0
2006-07-12,7.4279,7.4405,7.3311,7.3311,73504,0
2006-07-13,7.3311,7.3311,7.0446,7.1647,422403,0
2006-07-14,7.1423,7.1647,7.0212,7.0446,178018,0
2006-07-17,7.0268,7.0268,6.6709,6.7627,364400,0
2006-07-18,6.7685,6.8146,6.6709,6.6884,218433,0
2006-07-19,6.7054,6.78,6.6825,6.7685,990081,0
2006-07-20,6.8088,6.9349,6.7572,6.78,134996,0
2006-07-21,6.7744,6.8088,6.7114,6.7455,74724,0
2006-07-24,6.7915,6.8548,6.78,6.8259,116534,0
2006-07-25,6.8949,7.004,6.8318,6.9467,149629,0
2006-07-26,6.9697,7.0446,6.9349,7.0212,88313,0
2006-07-27,7.004,7.0212,6.8488,6.9467,80646,0
2006-07-28,6.9293,7.0554,6.8832,7.0554,132208,0
2006-07-31,7.0898,7.0898,6.9467,7.004,126458,0
2006-08-01,6.9815,7.0386,6.918,6.9408,66715,0
2006-08-02,6.9815,7.0731,6.9756,7.0446,85524,0
2006-08-03,7.0151,7.199,6.958,7.1131,110084,0
2006-08-04,7.1766,7.2221,7.0212,7.1303,128896,0
2006-08-07,7.1526,7.2169,7.0898,7.1825,130815,0
2006-08-08,7.2221,7.3532,7.1766,7.2627,109740,0
2006-08-09,7.2221,7.3374,7.1876,7.2627,95806,0
2006-08-10,7.2221,7.2907,7.2049,7.2452,92839,0
2006-08-11,7.2627,7.3031,7.1423,7.1705,97892,0
2006-08-14,7.1303,7.2221,7.1303,7.199,76468,0
2006-08-15,7.2221,7.3082,7.1766,7.2855,95623,0
2006-08-16,7.199,7.325,7.1766,7.2794,158165,0
2006-08-17,7.2504,7.4279,7.2504,7.3311,132730,0
2006-08-18,7.3311,7.3595,7.2794,7.325,56787,0
2006-08-21,7.3031,7.3776,7.3031,7.3311,77859,0
2006-08-22,7.3374,7.3715,7.3082,7.3715,71240,0
2006-08-23,7.3715,7.4279,7.3532,7.4279,53303,0
2006-08-24,7.4056,7.5034,7.4001,7.5034,75422,0
2006-08-25,7.5034,7.549,7.4685,7.4746,74030,0
2006-08-28,7.4863,7.4917,7.4279,7.4344,71593,0
2006-08-29,7.4629,7.4807,7.3938,7.4459,65494,0
2006-08-30,7.4629,7.5262,7.4459,7.5034,81693,0
2006-08-31,7.5215,7.5665,7.4979,7.5611,68978,0
2006-09-01,7.5665,7.5831,7.5611,7.5831,69674,0
2006-09-05,7.572,7.6013,7.5554,7.5893,90055,0
2006-09-06,7.572,7.6352,7.4001,7.4917,144921,0
2006-09-07,7.4119,7.4522,7.3532,7.3655,59225,0
2006-09-08,7.3655,7.5215,7.2855,7.5215,105209,0
2006-09-11,7.4979,7.4979,7.3595,7.3938,125062,0
2006-09-12,7.3891,7.4522,7.3715,7.4522,52255,0
2006-09-13,7.3891,7.4119,7.3031,7.3938,96850,0
2006-09-14,7.3891,7.4056,7.3532,7.3938,41631,0
2006-09-15,7.3891,7.4056,7.3715,7.3776,45636,0
2006-09-18,7.3938,7.4056,7.3715,7.4001,81693,0
2006-09-19,7.3839,7.4056,7.3655,7.3938,80474,0
2006-09-20,7.3891,7.4685,7.3776,7.4576,107820,0
2006-09-21,7.4746,7.4746,7.4119,7.4522,58175,0
2006-09-22,7.4344,7.4344,7.2678,7.3374,78559,0
2006-09-25,7.3311,7.3655,7.239,7.325,97892,0
2006-09-26,7.2732,7.3374,7.2732,7.3374,77688,0
2006-09-27,7.3434,7.3532,7.3082,7.3311,146837,0
2006-09-28,7.3434,7.4344,7.3434,7.4344,109213,0
2006-09-29,7.4234,7.5151,7.4234,7.4746,79254,0
2006-10-02,7.4522,7.5317,7.4522,7.4746,61490,0
2006-10-03,7.4522,7.4917,7.4234,7.4576,58005,0
2006-10-04,7.4685,7.5215,7.4119,7.4917,118620,0
2006-10-05,7.4576,7.6067,7.4576,7.6067,141612,0
2006-10-06,7.5784,7.5949,7.5215,7.549,101724,0
2006-10-09,7.5554,7.5554,7.5215,7.5317,45464,0
2006-10-10,7.549,7.572,7.5317,7.5437,62009,0
2006-10-11,7.5151,7.5949,7.4863,7.5784,129943,0
2006-10-12,7.5831,7.6352,7.572,7.6013,75072,0
2006-10-13,7.6013,7.6876,7.6013,7.6755,87269,0
2006-10-16,7.6352,7.6981,7.6131,7.6755,110084,0
2006-10-17,7.6692,7.7094,7.6187,7.6821,54170,0
2006-10-18,7.6821,7.744,7.6821,7.7334,88664,0
2006-10-19,7.7223,7.7334,7.6627,7.6755,79080,0
2006-10-20,7.6932,7.7334,7.6692,7.7157,61490,0
2006-10-23,7.7157,7.7625,7.6821,7.7334,85001,0
2006-10-24,7.7094,7.7334,7.6876,7.6876,79605,0
2006-10-25,7.6352,7.6692,7.5949,7.6234,136388,0
2006-10-26,7.6234,7.6932,7.6131,7.6289,108691,0
2006-10-27,7.6289,7.6587,7.6187,7.6187,67758,0
2006-10-30,7.6234,7.6234,7.5089,7.5089,73332,0
2006-10-31,7.5215,7.6187,7.4979,7.5554,112522,0
2006-11-01,7.5381,7.572,7.4576,7.4576,75422,0
2006-11-02,7.4522,7.4576,7.3715,7.3891,79605,0
2006-11-03,7.3938,7.4234,7.3655,7.3938,78909,0
2006-11-06,7.3715,7.4405,7.3715,7.4119,129243,0
2006-11-07,7.3655,7.4629,7.3655,7.3938,154155,0
2006-11-08,7.3715,7.3776,7.2907,7.325,159384,0
2006-11-09,7.2968,7.2968,7.0841,7.1876,258841,0
2006-11-10,7.1876,7.2504,7.1825,7.2452,109740,0
2006-11-13,7.2732,7.3715,7.2732,7.2968,165652,0
2006-11-14,7.2907,7.3434,7.2333,7.3311,116186,0
2006-11-15,7.3655,7.4405,7.3655,7.4178,127854,0
2006-11-16,7.3891,7.5215,7.3891,7.4917,132730,0
2006-11-17,7.5089,7.549,7.4746,7.5151,75944,0
2006-11-20,7.5831,7.6013,7.4629,7.6013,120362,0
2006-11-21,7.5262,7.6289,7.5262,7.6187,128202,0
2006-11-22,7.5554,7.6067,7.5262,7.5611,92321,0
2006-11-24,7.5262,7.5611,7.5262,7.5611,13063,0
2006-11-27,7.4576,7.4979,7.4119,7.4119,130639,0
2006-11-28,7.4119,7.4576,7.4119,7.4279,126111,0
2006-11-29,7.4344,7.5089,7.4344,7.5034,112176,0
2006-11-30,7.4344,7.5151,7.4234,7.5151,108166,0
2006-12-01,7.4685,7.5151,7.4459,7.4807,74552,0
2006-12-04,7.4459,7.5949,7.4459,7.5381,134126,0
2006-12-05,7.5262,7.6289,7.5034,7.6289,142659,0
2006-12-06,7.5784,7.6289,7.572,7.6131,102945,0
2006-12-07,7.5949,7.6187,7.5317,7.6067,152417,0
2006-12-08,7.6234,7.6627,7.5381,7.6289,113401,0
2006-12-11,7.6289,7.6416,7.5611,7.5831,143702,0
2006-12-12,7.5611,7.5831,7.4917,7.5437,194913,0
2006-12-13,7.5554,7.5611,7.4807,7.4863,147708,0
2006-12-14,7.4576,7.5381,7.4405,7.5215,182548,0
2006-12-15,7.5034,7.5611,7.5034,7.5381,127854,0
2006-12-18,7.4917,7.5215,7.4459,7.4522,147708,0
2006-12-19,7.4685,7.4685,7.4119,7.4522,105209,0
2006-12-20,7.4234,7.4746,7.4234,7.4459,150497,0
2006-12-21,7.4576,7.4807,7.4405,7.4685,163217,0
2006-12-22,7.4522,7.4746,7.4056,7.4576,130293,0
2006-12-26,7.4459,7.4917,7.4459,7.4917,108347,0
2006-12-27,7.4807,7.5215,7.4576,7.4979,171052,0
2006-12-28,7.4685,7.5151,7.4576,7.4917,215645,0
2006-12-29,7.549,7.5554,7.4979,7.5151,239334,0
2007-01-03,7.5151,7.5262,7.4576,7.4917,225749,0
2007-01-04,7.4917,7.5611,7.4746,7.5611,156943,0
2007-01-05,7.5611,7.5611,7.5215,7.5317,121582,0
2007-01-08,7.5034,7.5611,7.4807,7.5554,89011,0
2007-01-09,7.5611,7.5611,7.5262,7.5611,85176,0
2007-01-10,7.549,7.572,7.5262,7.572,73682,0
2007-01-11,7.5151,7.7334,7.5151,7.6416,144055,0
2007-01-12,7.6416,7.756,7.6416,7.7286,129243,0
2007-01-16,7.7374,7.8029,7.7374,7.7907,167218,0
2007-01-17,7.7497,7.8891,7.7497,7.8767,140743,0
2007-01-18,7.8709,7.9236,7.8544,7.8825,146317,0
2007-01-19,7.8544,7.9294,7.8544,7.8998,94233,0
2007-01-22,7.917,8.0043,7.8998,7.974,128727,0
2007-01-23,7.9638,7.9792,7.917,7.9449,103641,0
2007-01-24,7.9574,8.0948,7.9508,8.0722,158686,0
2007-01-25,8.0892,8.0948,7.9039,7.9508,115832,0
2007-01-26,7.8931,8.1587,7.8487,8.1167,253441,0
2007-01-29,8.1067,8.1403,8.0545,8.1167,140396,0
2007-01-30,8.1167,8.1403,8.0101,8.0101,111304,0
2007-01-31,8.0101,8.0892,8.0043,8.0722,86570,0
2007-02-01,8.0253,8.1009,8.0043,8.0948,96850,0
2007-02-02,8.0545,8.1117,8.043,8.0892,83437,0
2007-02-05,8.0773,8.1285,8.0253,8.0253,127854,0
2007-02-06,8.0253,8.1117,8.0101,8.1117,91275,0
2007-02-07,8.0892,8.1167,8.0664,8.0892,68106,0
2007-02-08,8.0664,8.1117,8.0379,8.0773,75072,0
2007-02-09,8.0489,8.1403,8.0379,8.0597,91623,0
2007-02-12,8.1067,8.1587,8.0722,8.0892,97518,0
2007-02-13,8.1117,8.204,8.1117,8.1638,92862,0
2007-02-14,8.1863,8.3237,8.1863,8.289,92177,0
2007-02-15,8.3013,8.3471,8.2795,8.3013,119492,0
2007-02-16,8.3142,8.3643,8.3013,8.3289,86743,0
2007-02-20,8.3013,8.3869,8.2795,8.3237,80646,0
2007-02-21,8.289,8.3471,8.2388,8.289,81521,0
2007-02-22,8.2943,8.2943,8.2082,8.2338,82218,0
2007-02-23,8.2605,8.2795,8.1638,8.2338,96850,0
2007-02-26,8.2267,8.2666,8.1638,8.2388,91623,0
2007-02-27,8.2441,8.2441,7.917,8.043,134996,0
2007-02-28,8.043,8.1587,8.0193,8.043,141790,0
2007-03-01,7.9508,8.0144,7.8594,7.9976,73380,0
2007-03-02,7.9909,8.0193,7.8891,7.8891,86050,0
2007-03-05,7.7223,7.7286,7.5089,7.6475,191779,0
2007-03-06,7.6932,7.8306,7.6876,7.8187,99636,0
2007-03-07,7.7286,7.8187,7.7286,7.7737,88664,0
2007-03-08,7.7907,7.9236,7.7907,7.8767,81693,0
2007-03-09,7.8931,7.9039,7.8371,7.8767,78909,0
2007-03-12,7.8767,7.8931,7.8083,7.8709,54869,0
2007-03-13,7.8544,7.8891,7.744,7.756,63927,0
2007-03-14,7.7094,7.7737,7.6234,7.7682,65145,0
2007-03-15,7.7223,7.8487,7.7223,7.7963,98588,0
2007-03-16,7.7841,7.8138,7.7625,7.7963,67063,0
2007-03-19,7.8306,7.9384,7.7963,7.9384,108691,0
2007-03-20,7.9294,7.9508,7.8594,7.9449,92668,0
2007-03-21,7.9638,8.043,7.917,8.043,94932,0
2007-03-22,8.0193,8.0664,8.0043,8.0664,61490,0
2007-03-23,8.0311,8.0664,7.974,8.0144,95977,0
2007-03-26,8.0833,8.0833,7.9449,7.974,96150,0
2007-03-27,7.9697,7.9909,7.9449,7.9449,72981,0
2007-03-28,7.9039,8.0043,7.7907,7.9104,141437,0
2007-03-29,7.9104,7.985,7.8544,7.8709,100681,0
2007-03-30,7.8931,7.974,7.8891,7.9574,57479,0
2007-04-02,7.9792,7.9909,7.9236,7.9638,82739,0
2007-04-03,7.974,8.1067,7.9508,7.9976,80823,0
2007-04-04,7.9976,8.0664,7.9976,8.0664,48772,0
2007-04-05,8.0193,8.1403,8.0193,8.1117,95108,0
2007-04-09,8.1117,8.1285,8.043,8.0892,89534,0
2007-04-10,8.0664,8.1117,8.0545,8.0664,70547,0
2007-04-11,8.0379,8.0773,7.9697,8.0144,84306,0
2007-04-12,8.0144,8.0892,8.0144,8.0892,66016,0
2007-04-13,8.1009,8.1638,8.0597,8.1587,103293,0
2007-04-16,8.1638,8.204,8.152,8.1638,116707,0
2007-04-17,8.1638,8.1863,8.1403,8.1587,125939,0
2007-04-18,8.1587,8.1863,8.1403,8.1403,75597,0
2007-04-19,8.1117,8.2082,8.0664,8.199,105909,0
2007-04-20,8.199,8.2666,8.1932,8.2388,104686,0
2007-04-23,8.2267,8.2735,8.2199,8.2388,107302,0
2007-04-24,8.2441,8.2943,8.2388,8.2605,84134,0
2007-04-25,8.2666,8.3713,8.2605,8.3357,125062,0
2007-04-26,8.3357,8.3713,8.2943,8.3237,73504,0
2007-04-27,8.3142,8.3471,8.2848,8.3471,61140,0
2007-04-30,8.3357,8.353,8.2441,8.2493,82913,0
2007-05-01,8.2545,8.2795,8.2149,8.2545,100856,0
2007-05-02,8.2388,8.3237,8.2199,8.289,114445,0
2007-05-03,8.3237,8.3471,8.2795,8.3357,86221,0
2007-05-04,8.353,8.359,8.289,8.3071,89011,0
2007-05-07,8.3142,8.3357,8.289,8.3142,51208,0
2007-05-08,8.3013,8.3013,8.2267,8.2605,105909,0
2007-05-09,8.2338,8.3013,8.2338,8.2943,73504,0
2007-05-10,8.2666,8.289,8.1863,8.1932,83259,0
2007-05-11,8.1688,8.3471,8.1688,8.3237,124545,0
2007-05-14,8.2666,8.2848,8.1863,8.2441,166350,0
2007-05-15,8.2199,8.2338,8.1403,8.1587,94755,0
2007-05-16,8.1805,8.1932,8.0892,8.152,87269,0
2007-05-17,8.199,8.2388,8.1469,8.2199,72116,0
2007-05-18,8.2199,8.2605,8.1067,8.2149,61834,0
2007-05-21,8.1932,8.2795,8.1932,8.2605,110084,0
2007-05-22,8.2545,8.3013,8.2441,8.289,61490,0
2007-05-23,8.3289,8.4735,8.2943,8.3817,206064,0
2007-05-24,8.353,8.3937,8.2082,8.2338,94586,0
2007-05-25,8.2338,8.3357,8.2338,8.3237,68978,0
2007-05-29,8.3289,8.399,8.3013,8.399,105909,0
2007-05-30,8.3765,8.3765,8.2848,8.353,87613,0
2007-05-31,8.359,8.4671,8.359,8.4511,107472,0
2007-06-01,8.4387,8.5435,8.4387,8.5142,96850,0
2007-06-04,8.5142,8.524,8.4511,8.4618,76817,0
2007-06-05,8.4618,8.4618,8.3071,8.342,172443,0
2007-06-06,8.3142,8.3289,8.1932,8.2441,125414,0
2007-06-07,8.199,8.2441,8.0948,8.1403,103465,0
2007-06-08,8.152,8.3071,8.1403,8.2605,85351,0
2007-06-11,8.2338,8.2848,8.1469,8.2338,139353,0
2007-06-12,8.1932,8.204,8.1009,8.1167,99678,0
2007-06-13,8.1403,8.2493,8.1352,8.1754,86920,0
2007-06-14,8.1932,8.2735,8.1754,8.2735,124545,0
2007-06-15,8.3071,8.3237,8.2795,8.3013,68803,0
2007-06-18,8.2848,8.2848,8.2199,8.2338,72116,0
2007-06-19,8.2338,8.353,8.2149,8.3142,114788,0
2007-06-20,8.2848,8.399,8.2338,8.2666,78209,0
2007-06-21,8.2605,8.2605,8.1352,8.2199,51208,0
2007-06-22,8.2199,8.2441,8.1469,8.1863,64099,0
2007-06-25,8.1863,8.2338,8.1638,8.1688,48075,0
2007-06-26,8.1688,8.2082,8.0948,8.0948,61314,0
2007-06-27,8.0773,8.2338,8.0722,8.2338,69326,0
2007-06-28,8.1805,8.2267,8.1469,8.2267,145444,0
2007-06-29,8.2493,8.2848,8.1235,8.1587,100329,0
2007-07-02,8.152,8.3013,8.1235,8.2545,112522,0
2007-07-03,8.0948,8.2943,8.0948,8.2082,119668,0
2007-07-05,8.2441,8.2605,8.1754,8.2267,58349,0
2007-07-06,8.2267,8.2848,8.2082,8.2795,74030,0
2007-07-09,8.2338,8.2943,8.2267,8.2605,78035,0
2007-07-10,8.2605,8.2605,8.1587,8.1587,103990,0
2007-07-11,8.152,8.2735,8.152,8.199,59046,0
2007-07-12,8.1754,8.399,8.1754,8.3142,130114,0
2007-07-13,8.3765,8.3869,8.2735,8.3357,68280,0
2007-07-16,8.342,8.3713,8.2338,8.2388,66540,0
2007-07-17,8.204,8.2388,8.1638,8.1863,90227,0
2007-07-18,8.152,8.1754,8.1167,8.1469,78734,0
2007-07-19,8.1754,8.3357,8.1754,8.2388,80298,0
2007-07-20,8.1932,8.2149,8.1235,8.1235,58175,0
2007-07-23,8.1587,8.1805,8.1235,8.1403,55041,0
2007-07-24,8.0773,8.1167,8.043,8.043,86920,0
2007-07-25,8.1067,8.1235,8.0545,8.1067,67758,0
2007-07-26,8.0545,8.0722,7.842,7.9039,137607,0
2007-07-27,7.8767,7.9294,7.8306,7.8306,95283,0
2007-07-30,7.8544,7.9294,7.8248,7.8767,99285,0
2007-07-31,7.9976,7.9976,7.9039,7.917,111304,0
2007-08-01,7.8767,7.9039,7.8187,7.8825,69152,0
2007-08-02,7.9294,7.9976,7.9104,7.9976,76636,0
2007-08-03,7.9976,8.0193,7.8767,7.9039,54693,0
2007-08-06,7.8767,8.0545,7.8487,8.0545,137260,0
2007-08-07,8.0664,8.1754,7.8931,8.1638,224178,0
2007-08-08,8.1235,8.3765,8.1235,8.3237,183243,0
2007-08-09,8.2545,8.359,8.2388,8.2545,91098,0
2007-08-10,8.1167,8.1638,8.0193,8.1009,80474,0
2007-08-13,8.2605,8.2605,8.0664,8.1167,72116,0
2007-08-14,8.0948,8.1167,7.8891,7.985,82739,0
2007-08-15,7.9294,7.9976,7.8487,7.8487,86920,0
2007-08-16,7.7625,7.7682,6.918,7.5949,425538,0
2007-08-17,7.4234,7.8767,7.4234,7.8371,206239,0
2007-08-20,8.1352,8.1638,7.9697,8.1235,206759,0
2007-08-21,8.0722,8.3817,8.0722,8.3289,140043,0
2007-08-22,8.3765,8.5186,8.3289,8.4902,121061,0
2007-08-23,8.5372,8.5435,8.3071,8.3471,102249,0
2007-08-24,8.3237,8.445,8.2545,8.4387,61314,0
2007-08-27,8.4162,8.445,8.2545,8.2605,86221,0
2007-08-28,8.2605,8.2795,8.0722,8.1009,78734,0
2007-08-29,8.0892,8.2493,8.0892,8.2493,66367,0
2007-08-30,8.1352,8.2943,8.1352,8.2267,71071,0
2007-08-31,8.2943,8.3937,8.2735,8.353,77339,0
2007-09-04,8.289,8.5081,8.289,8.4796,82218,0
2007-09-05,8.4387,8.5081,8.4387,8.4565,50166,0
2007-09-06,8.4387,8.4902,8.4224,8.4796,57138,0
2007-09-07,8.3765,8.399,8.3357,8.3471,38149,0
2007-09-10,8.353,8.3643,8.1587,8.2545,63582,0
2007-09-11,8.3142,8.4387,8.3142,8.3869,49992,0
2007-09-12,8.399,8.4511,8.3869,8.3937,71936,0
2007-09-13,8.3937,8.445,8.2267,8.3289,93017,0
2007-09-14,8.289,8.3237,8.2605,8.3142,32921,0
2007-09-17,8.2795,8.289,8.1932,8.2493,54001,0
2007-09-18,8.2338,8.445,8.2199,8.4224,64626,0
2007-09-19,8.4327,8.5773,8.4162,8.4796,88138,0
2007-09-20,8.4327,8.4671,8.3643,8.4162,40062,0
2007-09-21,8.3937,8.4848,8.3937,8.4283,71071,0
2007-09-24,8.4565,8.4671,8.3937,8.399,60095,0
2007-09-25,8.3357,8.411,8.2338,8.2943,124718,0
2007-09-26,8.2605,8.3937,8.2605,8.353,62184,0
2007-09-27,8.3765,8.4162,8.3237,8.3869,57659,0
2007-09-28,8.342,8.399,8.342,8.399,54345,0
2007-10-01,8.4327,8.4796,8.4224,8.4511,97544,0
2007-10-02,8.4618,8.4902,8.4042,8.4162,63406,0
2007-10-03,8.4042,8.4902,8.3869,8.4511,121061,0
2007-10-04,8.4387,8.5081,8.4162,8.4974,73160,0
2007-10-05,8.4902,8.5773,8.4735,8.548,143702,0
2007-10-08,8.5081,8.5372,8.4511,8.4618,65322,0
2007-10-09,8.5081,8.524,8.4162,8.5081,93715,0
2007-10-10,8.4974,8.6179,8.4162,8.571,79605,0
2007-10-11,8.5186,8.6523,8.5186,8.548,125062,0
2007-10-12,8.5372,8.6061,8.5312,8.5889,66191,0
2007-10-15,8.5889,8.6234,8.524,8.5312,143702,0
2007-10-16,8.5081,8.524,8.411,8.4224,67412,0
2007-10-17,8.4618,8.5312,8.4224,8.4796,68456,0
2007-10-18,8.411,8.5648,8.411,8.5435,58531,0
2007-10-19,8.4565,8.548,8.3869,8.3869,123496,0
2007-10-22,8.3237,8.4974,8.2795,8.4511,91275,0
2007-10-23,8.4848,8.6106,8.4848,8.5835,144055,0
2007-10-24,8.5835,8.6061,8.4974,8.5889,68456,0
2007-10-25,8.5835,8.6179,8.4974,8.5835,76118,0
2007-10-26,8.548,8.6061,8.5142,8.5933,93191,0
2007-10-29,8.5835,8.6179,8.5588,8.6061,72288,0
2007-10-30,8.5773,8.5835,8.5142,8.5435,51558,0
2007-10-31,8.5186,8.5933,8.3869,8.5588,69500,0
2007-11-01,8.5027,8.5312,8.4511,8.4671,47032,0
2007-11-02,8.4796,8.5773,8.411,8.5435,61314,0
2007-11-05,8.3471,8.5027,8.3471,8.4796,46862,0
2007-11-06,8.4796,8.5372,8.4224,8.5081,48077,0
2007-11-07,8.289,8.5081,8.289,8.3237,63408,0
2007-11-08,8.2545,8.3643,8.2545,8.3237,97374,0
2007-11-09,8.3237,8.353,8.2082,8.2082,63060,0
2007-11-12,8.3142,8.3142,8.1587,8.2082,46435,0
2007-11-13,8.1863,8.2605,8.1587,8.2605,50560,0
2007-11-14,8.2545,8.353,8.2545,8.3289,40761,0
2007-11-15,8.2605,8.3765,8.2338,8.2735,70200,0
2007-11-16,8.2267,8.2943,8.2082,8.2605,48600,0
2007-11-19,8.3289,8.3289,7.9384,8.0253,196316,0
2007-11-20,7.9976,8.1009,7.8891,7.9697,91098,0
2007-11-21,7.8187,7.9104,7.756,7.8248,110438,0
2007-11-23,7.9449,7.9449,7.8029,7.9449,50689,0
2007-11-26,7.9449,7.9638,7.6234,7.7286,87791,0
2007-11-27,7.7037,7.8709,7.7037,7.8594,119668,0
2007-11-28,8.0144,8.1009,7.8931,8.0948,145762,0
2007-11-29,7.9697,8.1688,7.9697,8.1587,86570,0
2007-11-30,8.1587,8.3201,8.1587,8.204,62710,0
2007-12-03,8.0892,8.1932,8.0892,8.1352,61490,0
2007-12-04,8.1235,8.1235,8.0489,8.0722,103990,0
2007-12-05,8.1067,8.2735,8.1067,8.2082,124718,0
2007-12-06,8.2149,8.3869,8.1932,8.3471,72288,0
2007-12-07,8.2943,8.342,8.2795,8.3237,67758,0
2007-12-10,8.3289,8.3289,8.2666,8.3071,72981,0
2007-12-11,8.342,8.3643,8.1469,8.1587,127157,0
2007-12-12,8.2943,8.3142,8.1117,8.152,91275,0
2007-12-13,8.1117,8.1117,7.985,8.0892,89357,0
2007-12-14,8.0489,8.1167,8.0379,8.043,84014,0
2007-12-17,7.9638,8.0193,7.8825,7.8825,128727,0
2007-12-18,7.8825,7.9976,7.8083,7.9294,144921,0
2007-12-19,7.9384,8.0101,7.8544,7.9294,127633,0
2007-12-20,8.0722,8.0722,7.8998,8.0043,124021,0
2007-12-21,7.985,8.152,7.985,8.0833,72981,0
2007-12-24,8.1167,8.1863,8.1167,8.1863,28565,0
2007-12-26,8.199,8.2199,8.1352,8.1863,74724,0
2007-12-27,8.1805,8.1863,8.0664,8.0722,71597,0
2007-12-28,8.0892,8.1067,8.0311,8.0722,156449,0
2007-12-31,8.0379,8.2545,8.0379,8.2082,156663,0
2008-01-02,8.1932,8.2441,8.0948,8.1863,52520,0
2008-01-03,8.152,8.2795,8.152,8.2441,81564,0
2008-01-04,8.0948,8.152,8.0379,8.0379,154504,0
2008-01-07,8.0948,8.2199,8.0833,8.1688,105272,0
2008-01-08,8.2199,8.3201,8.2082,8.2082,87545,0
2008-01-09,8.2388,8.5081,8.2267,8.2943,81099,0
2008-01-10,8.3201,8.4387,8.2795,8.4327,129781,0
2008-01-11,8.4327,8.4902,8.3937,8.4511,128995,0
2008-01-14,8.4511,8.4796,8.4283,8.4796,105384,0
2008-01-15,8.3869,8.4042,8.2943,8.3142,109908,0
2008-01-16,8.2795,8.4327,8.2795,8.3713,70023,0
2008-01-17,8.4283,8.4283,8.2943,8.3357,94233,0
2008-01-18,8.3071,8.3142,8.0597,8.1067,101565,0
2008-01-22,7.744,7.974,7.7094,7.9294,161260,0
2008-01-23,7.8187,7.9697,7.6234,7.9697,214671,0
2008-01-24,8.0597,8.0722,7.9792,8.0489,99674,0
2008-01-25,8.0722,8.1805,7.9508,7.9697,107820,0
2008-01-28,7.9909,8.0948,7.8187,8.0722,71071,0
2008-01-29,8.1167,8.1587,8.0664,8.1469,110175,0
2008-01-30,8.1117,8.1754,8.0545,8.0545,134723,0
2008-01-31,7.974,8.1863,7.9697,8.152,105006,0
2008-02-01,8.1403,8.2493,8.1403,8.2493,114903,0
2008-02-04,8.2441,8.2666,8.1469,8.1863,82739,0
2008-02-05,8.1167,8.1805,8.0545,8.0664,95173,0
2008-02-06,8.0948,8.1863,8.0489,8.0545,79605,0
2008-02-07,8.0311,8.1117,7.9976,8.0773,97720,0
2008-02-08,8.0489,8.1167,8.0379,8.1117,90927,0
2008-02-11,8.1469,8.2267,8.0948,8.1863,88313,0
2008-02-12,8.2666,8.289,8.1863,8.2605,102771,0
2008-02-13,8.2545,8.3201,8.1754,8.2735,76603,0
2008-02-14,8.2943,8.2943,8.1285,8.1285,64973,0
2008-02-15,8.152,8.152,8.0597,8.1067,48189,0
2008-02-19,8.1638,8.1932,8.1009,8.1638,68803,0
2008-02-20,8.1688,8.2082,8.1285,8.1863,89011,0
2008-02-21,8.2082,8.2545,8.0948,8.1067,71936,0
2008-02-22,8.1235,8.1587,8.0379,8.1285,68803,0
2008-02-25,8.1469,8.3071,8.1469,8.3071,82913,0
2008-02-26,8.1863,8.3869,8.1863,8.2848,75251,0
2008-02-27,8.199,8.2795,8.1235,8.152,92936,0
2008-02-28,8.1117,8.1469,8.0311,8.1285,63231,0
2008-02-29,8.0597,8.353,8.0597,8.1009,106495,0
2008-03-03,8.1009,8.2267,8.0101,8.1285,83259,0
2008-03-04,8.0311,8.1009,7.9909,8.0144,65844,0
2008-03-05,8.0597,8.1009,7.9039,7.9449,65145,0
2008-03-06,7.8891,7.9449,7.8371,7.8544,78092,0
2008-03-07,7.8187,7.9039,7.7037,7.8487,65669,0
2008-03-10,7.8825,7.9508,7.6876,7.6932,56272,0
2008-03-11,7.7286,7.7286,7.4979,7.6627,187164,0
2008-03-12,7.6475,7.7157,7.5554,7.5554,76636,0
2008-03-13,7.5034,7.6587,7.4629,7.6131,86608,0
2008-03-14,7.6131,7.6755,7.3199,7.4344,96660,0
2008-03-17,7.2678,7.3532,7.0672,7.1587,112957,0
2008-03-18,7.2169,7.4685,7.1876,7.4685,92839,0
2008-03-19,7.4807,7.6234,7.4279,7.4279,40935,0
2008-03-20,7.4746,7.6234,7.4344,7.6234,72288,0
2008-03-24,7.6234,7.8594,7.6234,7.8306,106425,0
2008-03-25,7.8544,7.9236,7.7907,7.8306,127506,0
2008-03-26,7.7776,7.8544,7.7223,7.7907,53039,0
2008-03-27,7.7907,7.8931,7.6932,7.7223,30918,0
2008-03-28,7.7497,7.7963,7.549,7.5554,76468,0
2008-03-31,7.5317,7.6755,7.5262,7.6289,51558,0
2008-04-01,7.6755,7.8825,7.6587,7.8767,69674,0
2008-04-02,7.8487,7.8998,7.7963,7.8998,54522,0
2008-04-03,7.8825,7.9236,7.744,7.8594,106700,0
2008-04-04,7.8594,7.9336,7.8083,7.8825,73504,0
2008-04-07,7.9104,7.9294,7.842,7.8643,73419,0
2008-04-08,7.8643,7.8643,7.744,7.8029,99251,0
2008-04-09,7.8138,7.8187,7.6234,7.6416,47730,0
2008-04-10,7.6821,7.8709,7.6821,7.8187,71144,0
2008-04-11,7.7625,7.7907,7.6234,7.6475,54759,0
2008-04-14,7.6013,7.7094,7.6013,7.6289,37461,0
2008-04-15,7.6692,7.7037,7.6013,7.6932,26816,0
2008-04-16,7.6876,7.8306,7.6587,7.8306,89280,0
2008-04-17,7.8306,7.8306,7.6932,7.7157,47032,0
2008-04-18,7.7907,7.8187,7.6352,7.7334,97818,0
2008-04-21,7.7037,7.756,7.6821,7.7157,53821,0
2008-04-22,7.7037,7.7286,7.6755,7.6932,93779,0
2008-04-23,7.6876,7.7223,7.6289,7.6475,99064,0
2008-04-24,7.6755,7.7682,7.6234,7.756,79147,0
2008-04-25,7.7157,7.8306,7.6981,7.8306,59646,0
2008-04-28,7.8029,7.8931,7.8029,7.8594,68515,0
2008-04-29,7.8594,7.8825,7.8029,7.8371,51779,0
2008-04-30,7.8643,7.8998,7.8371,7.8371,52513,0
2008-05-01,7.8083,8.0193,7.7963,7.9909,63994,0
2008-05-02,8.0101,8.0833,7.9697,8.0144,72539,0
2008-05-05,8.0101,8.0101,7.9236,7.9449,43582,0
2008-05-06,7.9294,7.9697,7.9039,7.9508,55204,0
2008-05-07,7.9294,7.9638,7.8371,7.8544,94625,0
2008-05-08,7.8306,7.8767,7.8187,7.8709,94347,0
2008-05-09,7.7907,7.8709,7.7497,7.8371,54990,0
2008-05-12,7.8371,7.9039,7.8187,7.8487,76639,0
2008-05-13,7.8487,7.8594,7.7776,7.8306,114419,0
2008-05-14,7.8487,7.9104,7.8187,7.8487,80053,0
2008-05-15,7.8825,7.9104,7.8371,7.9104,43157,0
2008-05-16,7.8767,7.9384,7.8544,7.9336,77940,0
2008-05-19,7.9508,7.985,7.8825,7.9236,53812,0
2008-05-20,7.9039,7.9039,7.842,7.8709,118191,0
2008-05-21,7.8767,7.8931,7.8083,7.8187,162339,0
2008-05-22,7.8083,7.8709,7.8029,7.842,125133,0
2008-05-23,7.8138,7.8306,7.7963,7.7963,85649,0
2008-05-27,7.7963,7.8825,7.7963,7.8825,54778,0
2008-05-28,7.8371,7.9236,7.8371,7.9236,105110,0
2008-05-29,7.9236,8.0253,7.8767,7.9638,114062,0
2008-05-30,7.9697,8.0311,7.9697,8.0043,53629,0
2008-06-02,7.9508,7.9792,7.9236,7.9697,126033,0
2008-06-03,7.9336,8.0379,7.9336,8.0043,72955,0
2008-06-04,8.0043,8.0948,7.9976,8.0664,71466,0
2008-06-05,8.0664,8.204,8.0664,8.1932,60537,0
2008-06-06,8.1932,8.199,8.0489,8.0892,79429,0
2008-06-09,8.0892,8.0892,7.9574,7.9909,101731,0
2008-06-10,7.9104,8.0193,7.8594,7.9697,101144,0
2008-06-11,7.9384,7.9449,7.8487,7.8544,66103,0
2008-06-12,7.8825,7.8931,7.8138,7.8248,75773,0
2008-06-13,7.8487,7.9449,7.8487,7.9236,72402,0
2008-06-16,7.9104,7.974,7.8931,7.9574,90924,0
2008-06-17,7.9574,7.9792,7.9104,7.9294,45000,0
2008-06-18,7.8931,7.9384,7.8643,7.8825,177668,0
2008-06-19,7.9294,7.9449,7.8487,7.9384,165580,0
2008-06-20,7.8594,7.8825,7.7907,7.8138,72580,0
2008-06-23,7.8187,7.8187,7.6981,7.7157,95125,0
2008-06-24,7.6627,7.6627,7.5665,7.6013,103835,0
2008-06-25,7.5611,7.7963,7.5611,7.7223,95320,0
2008-06-26,7.4234,7.6627,7.4234,7.6131,126434,0
2008-06-27,7.5784,7.6067,7.5317,7.572,68525,0
2008-06-30,7.5611,7.6416,7.549,7.5611,53070,0
2008-07-01,7.5317,7.6475,7.4979,7.6131,120683,0
2008-07-02,7.6013,7.7334,7.6013,7.6416,110530,0
2008-07-03,7.6352,7.6932,7.6013,7.6234,45219,0
2008-07-07,7.6234,7.6876,7.4979,7.5317,106681,0
2008-07-08,7.5151,7.7625,7.5151,7.744,106088,0
2008-07-09,7.7625,7.8248,7.756,7.7776,100044,0
2008-07-10,7.7776,8.0379,7.7776,7.9336,128032,0
2008-07-11,7.8767,7.9384,7.7963,7.8029,95248,0
2008-07-14,7.8187,7.8306,7.6692,7.7037,103258,0
2008-07-15,7.6627,7.842,7.4405,7.7374,155808,0
2008-07-16,7.7682,7.9336,7.7682,7.8487,89907,0
2008-07-17,7.8931,8.0144,7.8709,7.985,115083,0
2008-07-18,7.9909,8.0545,7.9574,8.0545,48966,0
2008-07-21,8.0489,8.2199,8.043,8.1863,80707,0
2008-07-22,8.2082,8.2545,8.1167,8.199,98090,0
2008-07-23,8.2441,8.3201,8.2199,8.2199,68465,0
2008-07-24,8.2082,8.2338,8.1235,8.1235,47193,0
2008-07-25,8.1403,8.2943,8.1009,8.2848,75053,0
2008-07-28,8.2735,8.342,8.1167,8.2082,73622,0
2008-07-29,8.1863,8.3142,8.1285,8.2943,79987,0
2008-07-30,8.2943,8.3142,8.2441,8.2848,48853,0
2008-07-31,8.2605,8.3201,8.1688,8.2388,115278,0
2008-08-01,8.2199,8.289,8.2082,8.2082,91198,0
2008-08-04,8.1863,8.2545,8.1587,8.1638,108935,0
2008-08-05,8.199,8.3937,8.1638,8.3357,114888,0
2008-08-06,8.3071,8.4162,8.2735,8.3817,87344,0
2008-08-07,8.3817,8.4224,8.2338,8.2338,134855,0
2008-08-08,8.2338,8.3817,8.199,8.359,124512,0
2008-08-11,8.3713,8.4902,8.3471,8.4618,130692,0
2008-08-12,8.5142,8.5648,8.4283,8.548,87295,0
2008-08-13,8.5142,8.5435,8.4974,8.5186,93877,0
2008-08-14,8.5312,8.5996,8.4902,8.5996,96627,0
2008-08-15,8.5773,8.646,8.5435,8.6179,49301,0
2008-08-18,8.6234,8.6921,8.5142,8.5773,193214,0
2008-08-19,8.571,8.571,8.4511,8.5372,197878,0
2008-08-20,8.6106,8.6106,8.4387,8.5372,139056,0
2008-08-21,8.4735,8.5081,8.399,8.4042,380874,0
2008-08-22,8.4283,8.4735,8.3013,8.399,91678,0
2008-08-25,8.3643,8.4162,8.2267,8.2735,102532,0
2008-08-26,8.2735,8.3817,8.2493,8.2545,176951,0
2008-08-27,8.2666,8.3201,8.2545,8.2795,85563,0
2008-08-28,8.2082,8.3471,8.2082,8.3201,75958,0
2008-08-29,8.2666,8.3471,8.2441,8.2605,47183,0
2008-09-02,8.3071,8.3817,8.2943,8.3071,46865,0
2008-09-03,8.3289,8.3289,8.2199,8.2795,53460,0
2008-09-04,8.2545,8.2795,8.1932,8.1932,63847,0
2008-09-05,8.1863,8.1863,8.0597,8.1638,43238,0
2008-09-08,8.3201,8.3201,8.1403,8.1805,68527,0
2008-09-09,8.1863,8.1932,8.0253,8.0597,66896,0
2008-09-10,8.1235,8.3471,8.0043,8.3357,135879,0
2008-09-11,8.1754,8.4042,8.1469,8.2666,91705,0
2008-09-12,8.2267,8.3765,8.204,8.289,43429,0
2008-09-15,8.0253,8.2082,7.7737,7.842,106059,0
2008-09-16,7.7037,7.8138,7.5611,7.8138,132808,0
2008-09-17,7.7625,7.917,7.4522,7.4863,211624,0
2008-09-18,7.5665,7.5665,6.9756,7.3137,157401,0
2008-09-19,7.6932,7.744,7.4001,7.5089,113167,0
2008-09-22,7.4979,7.5215,7.3595,7.4119,80951,0
2008-09-23,7.3374,7.3595,7.2049,7.2855,111731,0
2008-09-24,7.2794,7.4405,7.1766,7.4405,86962,0
2008-09-25,7.4522,7.6587,7.4279,7.6187,95221,0
2008-09-26,7.5034,7.5034,7.1876,7.4279,114917,0
2008-09-29,7.3199,7.3199,7.0268,7.0554,139174,0
2008-09-30,7.0613,7.2907,6.9756,7.2678,93654,0
2008-10-01,7.1705,7.3839,7.1587,7.3532,73023,0
2008-10-02,7.3199,7.3715,7.2273,7.3137,71705,0
2008-10-03,7.3311,7.5317,7.3137,7.4279,111192,0
2008-10-06,7.239,7.239,6.1026,6.8949,388312,0
2008-10-07,6.9467,6.9467,6.4529,6.5103,213707,0
2008-10-08,5.9015,6.4585,5.3562,6.4299,460375,0
2008-10-09,6.3782,6.7744,6.1887,6.4872,395818,0
2008-10-10,5.8329,6.5444,5.3276,6.1887,528660,0
2008-10-13,6.4183,6.7915,6.3668,6.7915,77257,0
2008-10-14,7.0212,7.1078,6.6595,6.7455,116158,0
2008-10-15,6.6825,6.6825,6.3956,6.3956,42409,0
2008-10-16,6.2863,6.4529,6.0739,6.3152,96359,0
2008-10-17,6.1771,6.6709,6.1771,6.4642,108946,0
2008-10-20,6.5908,6.8949,6.5908,6.8949,64459,0
2008-10-21,6.8949,7.0554,6.7572,6.8949,75917,0
2008-10-22,6.7915,6.9236,6.5848,6.918,65971,0
2008-10-23,6.9119,7.0099,6.694,6.958,66052,0
2008-10-24,6.1026,6.6884,5.9705,6.5161,105382,0
2008-10-27,6.3725,6.4642,6.2634,6.2806,73119,0
2008-10-28,6.3496,6.4989,6.2402,6.4642,80082,0
2008-10-29,6.4989,6.6251,6.3839,6.4872,103384,0
2008-10-30,6.6078,6.6137,6.3608,6.4701,83100,0
2008-10-31,6.4183,6.5964,6.3668,6.5333,46585,0
2008-11-03,6.4989,6.6307,6.4183,6.6307,101395,0
2008-11-04,6.8029,6.8775,6.5676,6.7514,91172,0
2008-11-05,6.7282,6.7399,6.5217,6.5217,56812,0
2008-11-06,6.5275,6.5275,6.1482,6.4469,142340,0
2008-11-07,6.4299,6.5333,6.3496,6.4357,85682,0
2008-11-10,6.4413,6.4642,6.1542,6.2576,90873,0
2008-11-11,6.2002,6.2175,6.0452,6.137,85699,0
2008-11-12,6.1026,6.1026,5.787,5.8441,107946,0
2008-11-13,5.8329,5.982,5.5744,5.9249,181504,0
2008-11-14,5.8785,5.9416,5.7639,5.781,51010,0
2008-11-17,5.6778,6.0509,5.5685,5.7698,154384,0
2008-11-18,5.7125,5.8044,5.609,5.718,71589,0
2008-11-19,5.7984,5.8213,5.4826,5.5228,92104,0
2008-11-20,5.4425,5.4482,4.7419,5.006,192410,0
2008-11-21,5.0463,5.0463,4.4663,4.8799,225767,0
2008-11-24,4.9259,5.0634,4.8626,4.9603,134375,0
2008-11-25,4.9888,5.0634,4.9142,4.9313,241582,0
2008-11-26,4.7767,5.0288,4.7767,5.0233,326572,0
2008-11-28,5.0288,5.0921,5.0118,5.0921,22570,0
2008-12-01,4.9832,5.0118,4.7247,4.7247,81998,0
2008-12-02,4.7767,5.006,4.7593,4.9544,158304,0
2008-12-03,4.8684,5.1094,4.8684,5.1094,115123,0
2008-12-04,5.0751,5.2071,5.006,5.0865,170448,0
2008-12-05,5.0463,5.3562,4.8854,5.3507,318120,0
2008-12-08,5.4254,5.5171,5.3507,5.4482,497848,0
2008-12-09,5.385,5.5286,5.3562,5.4195,188388,0
2008-12-10,5.4942,5.5286,5.4081,5.4596,69779,0
2008-12-11,5.4081,5.758,5.4081,5.5685,123979,0
2008-12-12,5.4023,5.7698,5.4023,5.7067,161787,0
2008-12-15,5.6721,5.7295,5.5402,5.609,89214,0
2008-12-16,5.6319,5.8272,5.6205,5.8272,81256,0
2008-12-17,5.718,5.8961,5.718,5.787,132064,0
2008-12-18,5.7467,5.9648,5.6949,5.8556,173295,0
2008-12-19,5.8556,6.0739,5.8556,5.959,90608,0
2008-12-22,6.0337,6.0739,5.8845,5.9015,127952,0
2008-12-23,5.9074,6.0051,5.8845,5.9015,133142,0
2008-12-24,5.9131,5.9879,5.9074,5.9705,44624,0
2008-12-26,5.9705,5.9935,5.9131,5.9935,64604,0
2008-12-29,5.9532,5.9879,5.8213,5.9074,103083,0
2008-12-30,5.8671,6.0165,5.8671,5.9648,170399,0
2008-12-31,5.9249,6.1085,5.9131,6.0566,115051,0
2009-01-02,6.0969,6.493,6.0281,6.493,99852,0
2009-01-05,6.3956,6.4814,6.2058,6.4357,93880,0
2009-01-06,6.4989,6.4989,6.3265,6.3668,99797,0
2009-01-07,6.3608,6.3608,6.1658,6.2402,55887,0
2009-01-08,6.2402,6.2863,6.1255,6.2863,83026,0
2009-01-09,6.3553,6.3553,6.1142,6.1658,57085,0
2009-01-12,6.0969,6.16,6.0222,6.0566,152199,0
2009-01-13,6.0222,6.229,6.0222,6.1482,197728,0
2009-01-14,6.0165,6.1542,6.011,6.0739,88862,0
2009-01-15,6.0913,6.183,6.011,6.1255,80820,0
2009-01-16,6.2118,6.3208,6.2058,6.3208,42970,0
2009-01-20,6.3152,6.3152,6.0222,6.0624,54877,0
2009-01-21,6.0797,6.2923,6.0395,6.2576,128805,0
2009-01-22,6.2402,6.2402,6.0624,6.1771,102435,0
2009-01-23,6.137,6.2175,6.0395,6.1658,73404,0
2009-01-26,6.2461,6.5103,6.1198,6.2402,174706,0
2009-01-27,6.2058,6.2461,6.1026,6.1945,69520,0
2009-01-28,6.2233,6.4585,6.2233,6.3608,151362,0
2009-01-29,6.2977,6.3668,6.2346,6.2461,85555,0
2009-01-30,6.2634,6.4241,6.1945,6.2977,103223,0
2009-02-02,6.2461,6.3608,6.2002,6.2863,83251,0
2009-02-03,6.2863,6.4701,6.2806,6.4701,94598,0
2009-02-04,6.4759,6.5676,6.3896,6.4989,97436,0
2009-02-05,6.4701,6.5618,6.4701,6.5217,61606,0
2009-02-06,6.5848,6.6768,6.5444,6.5676,54611,0
2009-02-09,6.6364,6.694,6.4989,6.5676,115362,0
2009-02-10,6.5964,6.5964,6.2923,6.4012,111139,0
2009-02-11,6.3782,6.4872,6.3496,6.4585,76200,0
2009-02-12,6.4642,6.5103,6.3379,6.5103,69235,0
2009-02-13,6.5103,6.5103,6.3608,6.4413,84572,0
2009-02-17,6.3436,6.3436,6.2118,6.2923,52378,0
2009-02-18,6.4183,6.4183,6.0683,6.2118,125970,0
2009-02-19,6.2748,6.2863,6.0222,6.1428,93501,0
2009-02-20,6.011,6.1026,6.0051,6.0739,79276,0
2009-02-23,6.1085,6.1482,5.5058,5.5685,215786,0
2009-02-24,5.6548,5.8272,5.5861,5.8272,136809,0
2009-02-25,5.8044,6.16,5.7409,5.9131,171783,0
2009-02-26,5.9532,6.011,5.7639,5.7639,134351,0
2009-02-27,5.6031,5.6837,5.4023,5.5744,206408,0
2009-03-02,5.4767,5.4767,4.9659,5.0981,694070,0
2009-03-03,5.1211,5.1211,4.8051,4.9888,238375,0
2009-03-04,5.0634,5.1439,4.9142,5.1151,159324,0
2009-03-05,4.9431,4.9832,4.7651,4.7707,606694,0
2009-03-06,4.7651,4.8626,4.656,4.8454,440254,0
2009-03-09,4.8454,5.0288,4.7134,4.7191,368551,0
2009-03-10,4.8166,4.9832,4.7767,4.9431,323288,0
2009-03-11,4.9946,5.0865,4.9142,5.0865,223124,0
2009-03-12,5.0233,5.4539,4.9659,5.4311,135928,0
2009-03-13,5.4539,5.5514,5.3965,5.5402,90269,0
2009-03-16,5.6031,5.6319,5.4539,5.5286,86566,0
2009-03-17,5.5744,5.5861,5.3737,5.5113,77361,0
2009-03-18,5.5171,5.5918,5.3794,5.5458,87010,0
2009-03-19,5.5514,5.609,5.385,5.385,62251,0
2009-03-20,5.385,5.4195,5.23,5.2531,65820,0
2009-03-23,5.4139,5.6664,5.3105,5.6378,112830,0
2009-03-24,5.5744,5.609,5.4539,5.5458,86210,0
2009-03-25,5.5573,5.6949,5.4311,5.5458,119351,0
2009-03-26,5.5632,5.8155,5.5632,5.7639,157908,0
2009-03-27,5.6894,5.6894,5.6145,5.6604,70428,0
2009-03-30,5.6145,5.6205,5.385,5.4711,87588,0
2009-03-31,5.58,5.7295,5.5573,5.6433,81488,0
2009-04-01,5.5918,5.609,5.4942,5.5632,90993,0
2009-04-02,5.6378,5.787,5.6145,5.6319,128407,0
2009-04-03,5.6894,5.7067,5.5286,5.5918,81110,0
2009-04-06,5.5458,5.6205,5.4942,5.5402,106236,0
2009-04-07,5.4711,5.5632,5.4596,5.5458,84630,0
2009-04-08,5.4997,5.5402,5.4596,5.4997,81014,0
2009-04-09,5.5458,5.6894,5.5458,5.6263,87460,0
2009-04-13,5.5744,5.6664,5.5632,5.6263,94707,0
2009-04-14,5.5573,5.6604,5.5171,5.5744,92640,0
2009-04-15,5.5918,5.6894,5.5458,5.6263,119632,0
2009-04-16,5.6031,5.7239,5.5861,5.7067,99394,0
2009-04-17,5.6894,5.718,5.6205,5.6378,106661,0
2009-04-20,5.6145,5.6378,5.5458,5.5918,148755,0
2009-04-21,5.5632,5.5975,5.5113,5.5685,92023,0
2009-04-22,5.5514,5.6778,5.5228,5.5632,195388,0
2009-04-23,5.5573,5.5918,5.4942,5.5918,126877,0
2009-04-24,5.6604,5.6604,5.5744,5.5975,138726,0
2009-04-27,5.6031,5.7239,5.6031,5.7125,112989,0
2009-04-28,5.7008,5.8727,5.7008,5.7984,182361,0
2009-04-29,5.8441,5.9015,5.8098,5.8671,119693,0
2009-04-30,5.8556,5.9015,5.7926,5.8213,89751,0
2009-05-01,5.787,5.787,5.7239,5.7295,96557,0
2009-05-04,5.7467,5.8272,5.7295,5.8272,118107,0
2009-05-05,5.781,5.8155,5.7467,5.7753,92945,0
2009-05-06,5.7753,5.8098,5.7295,5.7639,135660,0
2009-05-07,5.7523,5.8272,5.7409,5.7984,84583,0
2009-05-08,5.8213,5.9131,5.8155,5.9131,121613,0
2009-05-11,5.8329,5.9131,5.8098,5.8785,133102,0
2009-05-12,5.8845,5.9015,5.8155,5.8441,104047,0
2009-05-13,5.8272,5.8272,5.7239,5.7467,107212,0
2009-05-14,5.7698,5.7984,5.7295,5.7753,64129,0
2009-05-15,5.8044,5.8044,5.7008,5.7351,79334,0
2009-05-18,5.7295,5.8845,5.7008,5.8845,132964,0
2009-05-19,5.8386,5.8902,5.8329,5.8441,130797,0
2009-05-20,6.0051,6.0051,5.9362,5.9532,178310,0
2009-05-21,5.8785,5.9249,5.8272,5.8727,102766,0
2009-05-22,5.8386,5.8785,5.8098,5.8556,65690,0
2009-05-26,5.787,5.9705,5.787,5.9477,101787,0
2009-05-27,5.9477,5.9935,5.9131,5.9416,57298,0
2009-05-28,5.9416,5.9761,5.9188,5.9648,63931,0
2009-05-29,5.9935,6.0395,5.9477,6.0337,104261,0
2009-06-01,6.0509,6.1198,6.0509,6.0566,96390,0
2009-06-02,6.0395,6.1428,6.0395,6.1026,137194,0
2009-06-03,6.0566,6.1717,6.0395,6.1428,180709,0
2009-06-04,6.1658,6.2118,6.1482,6.2118,146296,0
2009-06-05,6.2175,6.2175,6.1198,6.1428,83237,0
2009-06-08,6.1026,6.1887,6.0739,6.0969,64900,0
2009-06-09,6.1142,6.1887,6.0969,6.183,85428,0
2009-06-10,6.2519,6.2519,6.0165,6.0913,122572,0
2009-06-11,6.1085,6.1717,6.0855,6.1198,151546,0
2009-06-12,6.0566,6.1313,6.0566,6.1142,81898,0
2009-06-15,6.0913,6.0913,5.9477,5.9705,162879,0
2009-06-16,6.0337,6.0452,5.8845,5.8902,104400,0
2009-06-17,5.8902,5.959,5.8727,5.9477,219364,0
2009-06-18,5.959,6.0855,5.959,6.0797,57075,0
2009-06-19,6.1542,6.1542,6.0969,6.137,84959,0
2009-06-22,6.0913,6.1085,5.959,5.9648,114460,0
2009-06-23,5.9705,6.0051,5.9362,5.9761,59732,0
2009-06-24,5.9761,6.0509,5.9705,6.0165,91412,0
2009-06-25,5.982,6.1717,5.982,6.1717,104883,0
2009-06-26,6.4413,6.4413,6.1142,6.183,67766,0
2009-06-29,6.1771,6.2519,6.1428,6.2519,85545,0
2009-06-30,6.2002,6.2519,6.1428,6.1717,84506,0
2009-07-01,6.3152,6.3265,6.16,6.1717,122265,0
2009-07-02,6.1142,6.1142,6.011,6.0281,103832,0
2009-07-06,6.0281,6.0281,5.9416,6.011,60153,0
2009-07-07,5.9705,6.0281,5.9477,5.959,51953,0
2009-07-08,5.959,6.0855,5.9532,5.9993,108584,0
2009-07-09,6.0051,6.0222,5.9362,5.9648,62124,0
2009-07-10,5.9188,5.9993,5.8845,5.9305,118596,0
2009-07-13,5.9188,5.9993,5.9131,5.9879,73756,0
2009-07-14,6.0509,6.0509,5.9362,5.9761,89211,0
2009-07-15,5.9761,6.0913,5.9761,6.0739,83404,0
2009-07-16,6.0566,6.1142,6.0566,6.0624,65940,0
2009-07-17,6.0683,6.1482,6.0566,6.1313,83931,0
2009-07-20,6.1142,6.2806,6.1142,6.229,96480,0
2009-07-21,6.2002,6.2923,6.1771,6.2634,144067,0
2009-07-22,6.183,6.2634,6.1428,6.2461,80276,0
2009-07-23,6.2692,6.4128,6.2233,6.3152,143301,0
2009-07-24,6.3208,6.4012,6.3152,6.3896,117545,0
2009-07-27,6.3436,6.4814,6.332,6.3896,159912,0
2009-07-28,6.4067,6.5103,6.4067,6.5044,124221,0
2009-07-29,6.5044,6.5275,6.3896,6.4814,102474,0
2009-07-30,6.5676,6.5791,6.4989,6.5217,192742,0
2009-07-31,6.4642,6.6364,6.4469,6.5676,174642,0
2009-08-03,6.6137,6.6137,6.5275,6.6137,145610,0
2009-08-04,6.6251,6.6307,6.5217,6.6021,101163,0
2009-08-05,6.5217,6.5444,6.0509,6.1658,896252,0
2009-08-06,6.1428,6.1945,5.9879,6.011,927770,0
2009-08-07,6.0165,6.1428,6.0165,6.0452,590163,0
2009-08-10,6.0566,6.1255,6.0395,6.1026,407165,0
2009-08-11,6.0855,6.1198,6.0395,6.0509,339258,0
2009-08-12,6.0452,6.1658,6.0452,6.0855,363419,0
2009-08-13,6.2058,6.2058,6.0739,6.1255,402138,0
2009-08-14,6.1142,6.1255,5.9993,6.0683,332208,0
2009-08-17,6.0395,6.0395,5.9362,5.9705,387809,0
2009-08-18,5.9705,6.0281,5.9188,6.0281,489915,0
2009-08-19,6.0051,6.1026,6.0051,6.0566,303692,0
2009-08-20,6.0566,6.1142,6.0337,6.0739,292843,0
2009-08-21,6.0913,6.1887,6.0913,6.1887,309662,0
2009-08-24,6.1717,6.2233,6.1658,6.2002,446258,0
2009-08-25,6.1945,6.229,6.1945,6.2058,217393,0
2009-08-26,6.2002,6.2346,6.2002,6.2058,192749,0
2009-08-27,6.2058,6.2461,6.137,6.2002,288425,0
2009-08-28,6.2175,6.2346,6.1658,6.1771,310195,0
2009-08-31,6.1313,6.1717,6.1313,6.1313,215181,0
2009-09-01,6.0913,6.183,6.0051,6.0165,286935,0
2009-09-02,5.9993,6.0855,5.9879,6.0222,102766,0
2009-09-03,6.0165,6.0739,6.0051,6.0395,251991,0
2009-09-04,6.011,6.1085,5.982,6.0797,507829,0
2009-09-08,6.1085,6.1542,6.0913,6.137,239170,0
2009-09-09,6.1482,6.2002,6.1313,6.1771,228263,0
2009-09-10,6.1771,6.2634,6.1717,6.2461,271928,0
2009-09-11,6.2233,6.2576,6.2118,6.2402,278469,0
2009-09-14,6.229,6.2977,6.2118,6.2806,217206,0
2009-09-15,6.2923,6.3496,6.2806,6.3265,242318,0
2009-09-16,6.3436,6.4241,6.3436,6.4067,321117,0
2009-09-17,6.3782,6.4642,6.3782,6.4241,257039,0
2009-09-18,6.4529,6.493,6.4241,6.4701,194211,0
2009-09-21,6.4413,6.5103,6.4413,6.4989,361452,0
2009-09-22,6.5618,6.5618,6.4872,6.5044,292383,0
2009-09-23,6.4872,6.4872,6.4183,6.4183,163010,0
2009-09-24,6.4183,6.4469,6.3436,6.4012,276397,0
2009-09-25,6.3496,6.4299,6.3496,6.4067,265123,0
2009-09-28,6.4128,6.5161,6.4012,6.5161,264704,0
2009-09-29,6.5103,6.5103,6.4642,6.4701,94002,0
2009-09-30,6.4872,6.5217,6.4128,6.4989,286088,0
2009-10-01,6.5103,6.5103,6.3725,6.3956,299201,0
2009-10-02,6.3782,6.4413,6.3436,6.3896,166770,0
2009-10-05,6.3896,6.4469,6.3896,6.4183,171259,0
2009-10-06,6.4357,6.5161,6.4299,6.5103,351301,0
2009-10-07,6.493,6.5044,6.4759,6.5044,138198,0
2009-10-08,6.493,6.5444,6.4872,6.5103,219306,0
2009-10-09,6.4642,6.5444,6.4642,6.5444,130398,0
2009-10-12,6.5676,6.5964,6.5504,6.5791,179389,0
2009-10-13,6.5444,6.5908,6.5044,6.5444,215280,0
2009-10-14,6.5964,6.6137,6.5444,6.6137,175617,0
2009-10-15,6.5504,6.6539,6.5504,6.6539,221756,0
2009-10-16,6.6251,6.6539,6.5908,6.6251,75782,0
2009-10-19,6.6539,6.6595,6.6021,6.6421,204941,0
2009-10-20,6.6192,6.6251,6.5387,6.5676,161367,0
2009-10-21,6.5275,6.5791,6.493,6.493,187512,0
2009-10-22,6.4759,6.5333,6.4585,6.5217,193183,0
2009-10-23,6.5444,6.5562,6.4701,6.4701,364985,0
2009-10-26,6.493,6.5387,6.4128,6.4529,209574,0
2009-10-27,6.4241,6.4642,6.3896,6.4012,186510,0
2009-10-28,6.4012,6.4357,6.2118,6.2402,360631,0
2009-10-29,6.2977,6.3436,6.2634,6.3265,182495,0
2009-10-30,6.3265,6.3496,6.1887,6.2002,144933,0
2009-11-02,6.2233,6.332,6.1542,6.2002,312311,0
2009-11-03,6.1887,6.2748,6.1428,6.2692,139655,0
2009-11-04,6.3265,6.3725,6.2519,6.2923,542612,0
2009-11-05,6.2863,6.4067,6.2863,6.4067,172001,0
2009-11-06,6.3553,6.4241,6.3553,6.4128,156770,0
2009-11-09,6.4585,6.4759,6.4357,6.4642,143868,0
2009-11-10,6.4529,6.4642,6.4012,6.4585,147887,0
2009-11-11,6.4642,6.4989,6.4529,6.4585,131891,0
2009-11-12,6.4701,6.4872,6.3839,6.3896,121160,0
2009-11-13,6.3896,6.4183,6.3553,6.4128,139064,0
2009-11-16,6.4067,6.4872,6.3956,6.4759,174190,0
2009-11-17,6.4529,6.4814,6.4413,6.4642,119987,0
2009-11-18,6.4585,6.4814,6.4183,6.4585,129394,0
2009-11-19,6.3782,6.4413,6.3553,6.3839,184074,0
2009-11-20,6.3553,6.3956,6.3436,6.3608,138401,0
2009-11-23,6.3608,6.4585,6.3608,6.4183,151041,0
2009-11-24,6.3839,6.4529,6.3839,6.4357,100265,0
2009-11-25,6.4759,6.5275,6.4585,6.493,141509,0
2009-11-27,6.4012,6.4529,6.4012,6.4529,40297,0
2009-11-30,6.4183,6.4469,6.3782,6.4241,181275,0
2009-12-01,6.4642,6.5103,6.4469,6.4759,230670,0
2009-12-02,6.5044,6.5562,6.4872,6.5103,110426,0
2009-12-03,6.5217,6.5444,6.4701,6.4814,120116,0
2009-12-04,6.493,6.5562,6.4701,6.5044,98613,0
2009-12-07,6.5044,6.5504,6.4701,6.4814,157632,0
2009-12-08,6.4585,6.4585,6.3956,6.4128,156864,0
2009-12-09,6.4241,6.4814,6.3782,6.4413,178782,0
2009-12-10,6.4413,6.4989,6.4413,6.4529,126441,0
2009-12-11,6.4814,6.5044,6.4357,6.4529,122625,0
2009-12-14,6.4529,6.5387,6.4529,6.5217,236933,0
2009-12-15,6.4759,6.5333,6.4759,6.5161,187316,0
2009-12-16,6.5103,6.5676,6.5103,6.5504,209507,0
2009-12-17,6.4814,6.5504,6.4701,6.5103,243224,0
2009-12-18,6.5562,6.5562,6.5161,6.5217,167299,0
2009-12-21,6.5733,6.6021,6.5676,6.5791,202900,0
2009-12-22,6.3668,6.694,6.3553,6.6595,169165,0
2009-12-23,6.6307,6.7114,6.6307,6.7054,144103,0
2009-12-24,6.6768,6.7685,6.6768,6.7685,98636,0
2009-12-28,6.7341,6.8146,6.7341,6.7915,180406,0
2009-12-29,6.78,6.8146,6.7282,6.7455,297749,0
2009-12-30,6.7054,6.7858,6.7054,6.7858,256514,0
2009-12-31,6.8029,6.843,6.7974,6.8029,217233,0
2010-01-04,6.8202,6.8894,6.8202,6.8719,142033,0
2010-01-05,6.8775,6.8832,6.8606,6.8719,143177,0
2010-01-06,6.8661,6.9408,6.8488,6.9349,143735,0
2010-01-07,6.9467,6.958,6.9293,6.9467,176137,0
2010-01-08,6.9293,6.9866,6.9293,6.9697,158641,0
2010-01-11,6.9983,7.0496,6.9924,7.0496,369841,0
2010-01-12,7.0958,7.102,6.9866,6.9983,216831,0
2010-01-13,7.004,7.1131,7.004,7.0898,239674,0
2010-01-14,7.0731,7.1705,7.0613,7.1587,172374,0
2010-01-15,7.1423,7.1587,7.0731,7.1131,195611,0
2010-01-19,7.2108,7.4405,7.0841,7.2169,286731,0
2010-01-20,7.2169,7.2452,7.1423,7.1766,159034,0
2010-01-21,7.1482,7.2221,7.0496,7.0496,292058,0
2010-01-22,7.0328,7.0898,6.9924,6.9924,169962,0
2010-01-25,6.9924,7.0554,6.9523,7.0099,175166,0
2010-01-26,6.9349,7.0099,6.918,6.9697,184804,0
2010-01-27,6.918,6.9983,6.918,6.9756,194585,0
2010-01-28,7.0151,7.0554,6.9293,6.9293,102804,0
2010-01-29,6.9349,7.0328,6.9293,6.9408,127436,0
2010-02-01,6.9639,7.0099,6.9349,6.9866,144413,0
2010-02-02,6.9639,7.1242,6.9639,7.1078,110923,0
2010-02-03,7.0613,7.1361,7.0613,7.1361,176485,0
2010-02-04,7.0731,7.0841,6.843,6.8606,195534,0
2010-02-05,6.5387,6.8894,6.5333,6.8202,219826,0
2010-02-08,6.7744,6.8488,6.7744,6.7915,107583,0
2010-02-09,6.8029,6.9236,6.8029,6.8661,148508,0
2010-02-10,6.8088,6.8548,6.7858,6.8374,87982,0
2010-02-11,6.8488,6.9293,6.8146,6.9007,122843,0
2010-02-12,6.7227,6.9349,6.7227,6.9293,66256,0
2010-02-16,6.8894,6.9697,6.8832,6.958,214737,0
2010-02-17,6.9756,7.0268,6.958,7.0099,98742,0
2010-02-18,6.9756,7.0328,6.9756,7.0099,134611,0
2010-02-19,6.9523,7.0099,6.9523,7.004,134949,0
2010-02-22,6.9924,7.0151,6.958,6.958,141788,0
2010-02-23,6.958,6.958,6.843,6.8894,195429,0
2010-02-24,6.8775,6.9697,6.8775,6.958,85001,0
2010-02-25,6.9119,6.9349,6.8606,6.9293,96113,0
2010-02-26,6.9293,6.9815,6.9293,6.958,47860,0
2010-03-01,7.004,7.102,6.9983,7.0898,192538,0
2010-03-02,6.9062,7.1647,6.8949,7.1423,141669,0
2010-03-03,7.1303,7.1766,7.1131,7.1183,92401,0
2010-03-04,7.1647,7.1647,7.0841,7.1078,98001,0
2010-03-05,7.1423,7.1766,7.1303,7.1705,199064,0
2010-03-08,7.1647,7.1876,7.1526,7.1705,67524,0
2010-03-09,7.1647,7.2221,7.1526,7.2049,134216,0
2010-03-10,7.193,7.2627,7.193,7.2273,139571,0
2010-03-11,7.239,7.2907,7.2108,7.2678,97948,0
2010-03-12,7.3137,7.325,7.2627,7.3031,129010,0
2010-03-15,7.3199,7.3311,7.2855,7.325,126393,0
2010-03-16,7.3199,7.3532,7.2732,7.3487,198354,0
2010-03-17,7.3532,7.3655,7.3031,7.3199,164405,0
2010-03-18,7.325,7.3487,7.3031,7.325,116976,0
2010-03-19,7.3199,7.3655,7.3199,7.3434,188666,0
2010-03-22,7.2567,7.4917,7.2333,7.4459,396142,0
2010-03-23,7.4979,7.5034,7.4459,7.4979,152787,0
2010-03-24,7.5034,7.5034,7.4119,7.4405,132053,0
2010-03-25,7.4405,7.4917,7.3891,7.4178,190755,0
2010-03-26,7.4119,7.4119,7.3374,7.3487,143826,0
2010-03-29,7.3199,7.4178,7.2968,7.4056,163317,0
2010-03-30,7.3839,7.4234,7.3487,7.3891,203509,0
2010-03-31,7.3891,7.3938,7.3532,7.3532,117947,0
2010-04-01,7.3655,7.4234,7.3655,7.3776,107169,0
2010-04-05,7.3655,7.5893,7.3655,7.5831,297861,0
2010-04-06,7.5437,7.6289,7.5437,7.6013,335660,0
2010-04-07,7.6234,7.6234,7.5151,7.5554,332791,0
2010-04-08,7.5034,7.549,7.4522,7.5381,251590,0
2010-04-09,7.4979,7.5665,7.4863,7.5611,192670,0
2010-04-12,7.5611,7.5784,7.5381,7.5437,134304,0
2010-04-13,7.5317,7.5554,7.5034,7.5089,210689,0
2010-04-14,7.5437,7.5611,7.4576,7.5151,172886,0
2010-04-15,7.5317,7.5381,7.4863,7.5151,177809,0
2010-04-16,7.4979,7.5381,7.3839,7.4234,229450,0
2010-04-19,7.3891,7.4405,7.3891,7.4234,163847,0
2010-04-20,7.4629,7.5034,7.4279,7.4917,228906,0
2010-04-21,7.5262,7.5262,7.4459,7.4576,213770,0
2010-04-22,7.4629,7.4629,7.3595,7.4056,102095,0
2010-04-23,7.4119,7.4459,7.3839,7.4459,198737,0
2010-04-26,7.4234,7.4863,7.4234,7.4629,216478,0
2010-04-27,7.4056,7.4629,7.3532,7.3776,202222,0
2010-04-28,7.3891,7.4056,7.3434,7.3938,127204,0
2010-04-29,7.4119,7.5089,7.4119,7.5089,181961,0
2010-04-30,7.5215,7.5381,7.4119,7.4178,104690,0
2010-05-03,7.4522,7.4979,7.4344,7.4863,127912,0
2010-05-04,7.4522,7.4685,7.2968,7.325,220520,0
2010-05-05,7.2627,7.2907,7.1303,7.2627,287833,0
2010-05-06,7.199,7.2108,6.6251,6.9119,491935,0
2010-05-07,6.918,6.9983,6.7341,6.8029,400400,0
2010-05-10,7.0328,7.1131,6.9236,7.0496,162548,0
2010-05-11,6.9815,7.1647,6.9815,7.102,107582,0
2010-05-12,7.0841,7.3532,7.0841,7.2504,206375,0
2010-05-13,7.2504,7.2907,7.193,7.2049,133058,0
2010-05-14,7.1131,7.1361,7.0386,7.0731,188253,0
2010-05-17,7.1183,7.1183,6.9756,7.0731,213645,0
2010-05-18,7.0841,7.1482,6.958,6.9639,178245,0
2010-05-19,6.9007,6.9866,6.8949,6.9639,221255,0
2010-05-20,6.78,6.78,6.5964,6.6421,284381,0
2010-05-21,6.5161,6.6421,6.5161,6.6021,271437,0
2010-05-24,6.5444,6.6768,6.5444,6.6364,118133,0
2010-05-25,6.5444,6.5676,6.3782,6.5676,236092,0
2010-05-26,6.6021,6.6421,6.5504,6.5562,208899,0
2010-05-27,6.6251,6.7514,6.6251,6.7514,185364,0
2010-05-28,6.7399,6.7627,6.6595,6.7399,82895,0
2010-06-01,6.6364,6.7114,6.6078,6.6307,278362,0
2010-06-02,6.6192,6.7627,6.6137,6.7455,202994,0
2010-06-03,6.7455,6.843,6.7054,6.7744,129030,0
2010-06-04,6.7054,6.7054,6.5791,6.6078,126329,0
2010-06-07,6.5908,6.6595,6.5103,6.5103,122730,0
2010-06-08,6.493,6.5161,6.4012,6.4585,162656,0
2010-06-09,6.4642,6.5387,6.4357,6.4357,178469,0
2010-06-10,6.5103,6.6192,6.5044,6.5791,82326,0
2010-06-11,6.5618,6.6307,6.5444,6.6307,95444,0
2010-06-14,6.6421,6.7455,6.6421,6.6768,205115,0
2010-06-15,6.6884,6.8088,6.6884,6.8029,155776,0
2010-06-16,6.78,6.8146,6.7455,6.7858,157485,0
2010-06-17,6.7915,6.7915,6.7114,6.7685,37300,0
2010-06-18,6.78,6.8088,6.7627,6.8088,111618,0
2010-06-21,6.8661,6.8832,6.7685,6.7685,130339,0
2010-06-22,6.7399,6.7685,6.6421,6.6481,131313,0
2010-06-23,6.6137,6.6481,6.5275,6.6021,247929,0
2010-06-24,6.5964,6.5964,6.4814,6.493,250467,0
2010-06-25,6.5103,6.5964,6.4814,6.5676,170657,0
2010-06-28,6.5444,6.6078,6.493,6.5387,105593,0
2010-06-29,6.5161,6.5161,6.332,6.3379,175771,0
2010-06-30,6.345,6.4327,6.2746,6.2803,125398,0
2010-07-01,6.2692,6.2692,6.0797,6.2346,200478,0
2010-07-02,6.2519,6.3035,6.2058,6.2634,232656,0
2010-07-06,6.3265,6.3956,6.2002,6.2519,270380,0
2010-07-07,6.2748,6.4469,6.229,6.4357,254729,0
2010-07-08,6.4642,6.5217,6.3956,6.5161,96333,0
2010-07-09,6.5103,6.5387,6.4814,6.5333,41890,0
2010-07-12,6.5444,6.5618,6.4872,6.4872,95383,0
2010-07-13,6.4989,6.6137,6.4989,6.5618,119041,0
2010-07-14,6.6021,6.6021,6.5333,6.5444,89075,0
2010-07-15,6.5791,6.6021,6.5103,6.5791,93197,0
2010-07-16,6.5676,6.5964,6.3956,6.4469,90422,0
2010-07-19,6.4529,6.4872,6.4128,6.4759,51130,0
2010-07-20,6.4413,6.4413,6.3725,6.4183,119414,0
2010-07-21,6.4701,6.4701,6.2863,6.3208,171385,0
2010-07-22,6.4128,6.4759,6.3956,6.4241,188381,0
2010-07-23,6.4469,6.5103,6.3668,6.4989,179805,0
2010-07-26,6.5444,6.6481,6.493,6.6421,163247,0
2010-07-27,6.6884,6.6884,6.5791,6.6364,230514,0
2010-07-28,6.6595,6.6595,6.5387,6.5791,108028,0
2010-07-29,6.6137,6.6364,6.4759,6.5618,147490,0
2010-07-30,6.4759,6.6307,6.4529,6.6192,139613,0
2010-08-02,6.6884,6.7114,6.6651,6.7114,102304,0
2010-08-03,6.7455,6.7685,6.6595,6.6651,145837,0
2010-08-04,6.6481,6.7627,6.6481,6.7514,143610,0
2010-08-05,6.7514,6.7514,6.694,6.7169,58969,0
2010-08-06,6.7169,6.7514,6.5964,6.7514,126491,0
2010-08-09,6.7744,6.7744,6.7341,6.7744,113920,0
2010-08-10,6.7858,6.7858,6.6825,6.7572,130296,0
2010-08-11,6.7227,6.7227,6.5217,6.5387,103590,0
2010-08-12,6.4529,6.6364,6.4529,6.5964,146222,0
2010-08-13,6.5504,6.6078,6.5504,6.5848,59489,0
2010-08-16,6.5964,6.6251,6.5562,6.5908,88993,0
2010-08-17,6.6307,6.7169,6.6021,6.6709,98895,0
2010-08-18,6.7169,6.7341,6.6421,6.6768,62075,0
2010-08-19,6.6307,6.6307,6.4413,6.4701,126889,0
2010-08-20,6.4299,6.4989,6.4128,6.4989,47723,0
2010-08-23,6.5161,6.5908,6.4814,6.4872,71662,0
2010-08-24,6.4585,6.4585,6.3725,6.4012,179943,0
2010-08-25,6.3725,6.4469,6.3496,6.4241,179986,0
2010-08-26,6.4759,6.4759,6.3668,6.4012,73749,0
2010-08-27,6.4183,6.493,6.3208,6.493,87114,0
2010-08-30,6.4872,6.4872,6.4067,6.4067,97068,0
2010-08-31,6.4385,6.4385,6.3627,6.3742,108133,0
2010-09-01,6.4012,6.5217,6.4012,6.5044,71442,0
2010-09-02,6.5333,6.5848,6.5103,6.5848,75182,0
2010-09-03,6.6251,6.694,6.6021,6.6137,67570,0
2010-09-07,6.6021,6.6021,6.5676,6.5733,26615,0
2010-09-08,6.6192,6.6884,6.5676,6.6709,119321,0
2010-09-09,6.7227,6.7341,6.6768,6.7114,52009,0
2010-09-10,6.7054,6.7685,6.694,6.7685,48961,0
2010-09-13,6.843,6.843,6.7685,6.8146,149167,0
2010-09-14,6.8318,6.8374,6.7627,6.7915,126166,0
2010-09-15,6.8029,6.843,6.7685,6.8146,225087,0
2010-09-16,6.8318,6.8832,6.7744,6.7974,146992,0
2010-09-17,6.8488,6.8548,6.7974,6.843,180016,0
2010-09-20,6.843,6.9467,6.8202,6.9293,180936,0
2010-09-21,6.9408,6.9639,6.8775,6.9639,143992,0
2010-09-22,6.9408,6.9815,6.8894,6.9119,57803,0
2010-09-23,6.8894,6.9408,6.8661,6.9062,226852,0
2010-09-24,6.9756,7.0446,6.9119,7.004,98959,0
2010-09-27,7.0151,7.0212,6.8894,6.9523,220725,0
2010-09-28,6.958,7.004,6.9062,6.9924,97627,0
2010-09-29,6.9866,6.9866,6.9349,6.9523,87232,0
2010-09-30,6.9697,6.9983,6.8775,6.9349,245165,0
2010-10-01,6.9756,6.9983,6.918,6.9639,86597,0
2010-10-04,6.918,6.9467,6.8661,6.8832,90422,0
2010-10-05,6.9697,7.004,6.9523,6.9756,237901,0
2010-10-06,7.0151,7.0151,6.918,6.9523,103485,0
2010-10-07,6.9523,6.9815,6.9293,6.9815,55462,0
2010-10-08,6.9639,7.0151,6.958,7.004,168656,0
2010-10-11,7.0496,7.0496,6.9639,6.9924,113478,0
2010-10-12,7.0099,7.0496,6.9293,7.0151,185185,0
2010-10-13,7.0731,7.0788,7.0496,7.0613,157045,0
2010-10-14,7.0898,7.0898,7.004,7.0446,90710,0
2010-10-15,7.0613,7.0958,7.0268,7.0788,141313,0
2010-10-18,7.1078,7.1423,7.0841,7.1303,77600,0
2010-10-19,7.1183,7.1183,6.9983,7.0328,134513,0
2010-10-20,7.0554,7.0841,7.004,7.0212,148137,0
2010-10-21,7.0496,7.0958,6.9924,7.0328,106894,0
2010-10-22,7.0496,7.0672,7.0151,7.0446,47641,0
2010-10-25,7.0613,7.1183,7.0496,7.0898,73069,0
2010-10-26,7.0958,7.0958,7.0268,7.0496,93508,0
2010-10-27,7.0446,7.0613,6.9866,7.0496,85606,0
2010-10-28,7.1131,7.1303,7.0613,7.0672,109953,0
2010-10-29,7.0519,7.1116,7.0217,7.0879,128224,0
2010-11-01,7.1361,7.1825,7.102,7.1526,429287,0
2010-11-02,7.199,7.2333,7.1526,7.2169,251092,0
2010-11-03,7.239,7.2678,7.193,7.2678,194806,0
2010-11-04,7.239,7.9236,7.239,7.3595,286516,0
2010-11-05,7.3199,7.3487,7.2907,7.3487,182988,0
2010-11-08,7.3655,7.3655,7.2855,7.3434,211146,0
2010-11-09,7.3938,7.4001,7.3199,7.3487,312425,0
2010-11-10,7.3487,7.3891,7.2968,7.3891,229820,0
2010-11-11,7.3532,7.4629,7.3434,7.4405,149189,0
2010-11-12,7.4001,7.4344,7.3532,7.4119,206714,0
2010-11-15,7.4178,7.5151,7.4056,7.4746,150106,0
2010-11-16,7.4629,7.4629,7.3434,7.3938,233692,0
2010-11-17,7.3199,7.4344,7.3199,7.3891,192061,0
2010-11-18,7.3487,7.3532,7.2049,7.239,173297,0
2010-11-19,7.2221,7.2273,7.1705,7.2273,81691,0
2010-11-22,7.2273,7.3374,7.2221,7.3082,170352,0
2010-11-23,7.2968,7.2968,7.193,7.2452,93798,0
2010-11-24,7.2794,7.3137,7.2627,7.2907,87473,0
2010-11-26,7.2907,7.3137,7.2504,7.2504,20794,0
2010-11-29,7.1876,7.2333,7.1766,7.2221,70616,0
2010-11-30,7.2056,7.2349,7.1414,7.1886,99964,0
2010-12-01,7.239,7.3137,7.2273,7.2968,164298,0
2010-12-02,7.3031,7.3487,7.2678,7.3434,102465,0
2010-12-03,7.3434,7.3715,7.3434,7.3715,111286,0
2010-12-06,7.3655,7.4001,7.3434,7.3839,116281,0
2010-12-07,7.3891,7.4178,7.3715,7.4119,156790,0
2010-12-08,7.4001,7.4056,7.3655,7.3938,100805,0
2010-12-09,7.4344,7.4459,7.3839,7.4056,81929,0
2010-12-10,7.4056,7.4522,7.4056,7.4405,77935,0
2010-12-13,7.4629,7.5034,7.4178,7.4685,182208,0
2010-12-14,7.4807,7.5611,7.4807,7.5611,155710,0
2010-12-15,7.6352,7.6755,7.5381,7.6067,149755,0
2010-12-16,7.6416,7.6531,7.5893,7.6289,157496,0
2010-12-17,7.6234,7.6475,7.6131,7.6475,104021,0
2010-12-20,7.6416,7.7157,7.6234,7.6289,140570,0
2010-12-21,7.6187,7.6755,7.6187,7.6475,123873,0
2010-12-22,7.6352,7.6692,7.6352,7.6416,108485,0
2010-12-23,7.6587,7.7223,7.6475,7.7223,84104,0
2010-12-27,7.6932,7.7286,7.6587,7.6627,87319,0
2010-12-28,7.6821,7.7223,7.6692,7.7037,102968,0
2010-12-29,7.6981,7.7286,7.6811,7.6981,99725,0
2010-12-30,7.7223,7.7506,7.6748,7.6981,175913,0
2010-12-31,7.7054,7.7256,7.6755,7.6755,46250,0
2011-01-03,7.6932,7.744,7.6234,7.7037,123699,0
2011-01-04,7.7094,7.8371,7.6981,7.7841,277380,0
2011-01-05,7.8029,7.9236,7.7776,7.9236,178577,0
2011-01-06,7.9236,8.0043,7.8998,8.0043,130842,0
2011-01-07,8.0144,8.0545,7.9336,8.0144,241826,0
2011-01-10,8.0144,8.0311,7.9574,7.9909,110969,0
2011-01-11,8.0144,8.0545,7.9792,8.0545,335526,0
2011-01-12,8.1009,8.1117,8.0193,8.0379,368363,0
2011-01-13,8.0101,8.1403,7.9909,8.1403,382762,0
2011-01-14,8.1285,8.2082,8.1167,8.204,126506,0
2011-01-18,8.199,8.2199,8.152,8.2199,242924,0
2011-01-19,8.2199,8.2267,8.1235,8.1587,184299,0
2011-01-20,8.152,8.152,8.0379,8.0664,122832,0
2011-01-21,8.1009,8.1688,7.974,8.0144,147614,0
2011-01-24,7.9976,8.0379,7.985,7.9976,126410,0
2011-01-25,8.0253,8.1688,8.0101,8.1688,225626,0
2011-01-26,8.152,8.2735,8.152,8.2735,148086,0
2011-01-27,8.2735,8.3237,8.2267,8.2848,179011,0
2011-01-28,8.2943,8.2943,8.0833,8.0833,144593,0
2011-01-31,8.1117,8.2214,8.1117,8.1486,148976,0
2011-02-01,8.1805,8.2943,8.1469,8.2735,170931,0
2011-02-02,8.2493,8.2605,8.1863,8.2441,121905,0
2011-02-03,8.2199,8.2666,8.1285,8.2605,114761,0
2011-02-04,8.2149,8.2735,8.1805,8.2666,155391,0
2011-02-07,8.0489,8.3071,7.8248,8.3071,260346,0
2011-02-08,8.3013,8.3289,8.3013,8.3289,181436,0
2011-02-09,8.3071,8.3237,8.2795,8.3237,283319,0
2011-02-10,8.2848,8.3713,8.2848,8.3713,202882,0
2011-02-11,8.3765,8.445,8.3713,8.445,186074,0
2011-02-14,8.4387,8.4511,8.4042,8.4511,242818,0
2011-02-15,8.4224,8.4902,8.4162,8.4162,161483,0
2011-02-16,8.2848,8.3289,8.2441,8.2848,102662,0
2011-02-18,8.1932,8.2388,8.1688,8.1932,159402,0
2011-02-22,8.152,8.1863,8.0253,8.0311,152437,0
2011-02-23,8.0379,8.0597,7.9384,7.974,102508,0
2011-02-24,7.9294,7.9792,7.8709,7.9104,81750,0
2011-02-25,7.9236,8.0597,7.9236,8.0597,110928,0
2011-02-28,8.0966,8.1311,8.0672,8.0966,103899,0
2011-03-01,8.0597,8.1009,8.0193,8.0597,119028,0
2011-03-02,8.0773,8.0948,8.0193,8.0773,147487,0
2011-03-03,8.0948,8.2338,8.0948,8.2199,67603,0
2011-03-04,8.204,8.2082,8.1235,8.1638,93474,0
2011-03-07,8.1932,8.1932,8.0545,8.0833,63599,0
2011-03-08,8.0948,8.1587,8.0722,8.1403,106970,0
2011-03-09,8.1403,8.2199,8.0833,8.1932,78562,0
2011-03-10,8.1754,8.1863,8.1167,8.1587,152829,0
2011-03-11,8.1285,8.199,8.1235,8.1932,47149,0
2011-03-14,8.1352,8.1638,8.0833,8.1638,68544,0
2011-03-15,8.0379,8.1403,7.9976,8.0892,141692,0
2011-03-16,8.0545,8.0948,7.9909,8.0101,177258,0
2011-03-17,8.0379,8.0672,7.9499,7.9783,105188,0
2011-03-18,7.9976,8.043,7.974,7.9909,87261,0
2011-03-21,8.043,8.0948,8.0144,8.0664,67191,0
2011-03-22,8.0311,8.0773,7.9976,8.0597,157514,0
2011-03-23,8.0722,8.1863,8.0253,8.1754,174543,0
2011-03-24,8.1932,8.199,8.1285,8.152,87245,0
2011-03-25,8.1352,8.1863,8.1352,8.1403,89794,0
2011-03-28,8.1167,8.1805,8.1167,8.1469,80000,0
2011-03-29,8.152,8.1805,8.1403,8.1805,130406,0
2011-03-30,8.1805,8.2666,8.1805,8.2199,139322,0
2011-03-31,8.2354,8.2588,8.2032,8.2214,88120,0
2011-04-01,8.2605,8.2795,8.2199,8.2605,53684,0
2011-04-04,8.2493,8.3071,8.2493,8.2848,89899,0
2011-04-05,8.289,8.3643,8.2338,8.3289,135891,0
2011-04-06,8.3357,8.4042,8.2795,8.3237,131028,0
2011-04-07,8.353,8.3765,8.0545,8.342,84905,0
2011-04-08,8.3471,8.353,8.3237,8.3237,81331,0
2011-04-11,8.3237,8.3713,8.3237,8.3643,96329,0
2011-04-12,8.3071,8.366,8.2657,8.366,84799,0
2011-04-13,8.353,8.399,8.3237,8.353,111677,0
2011-04-14,8.342,8.4224,8.3289,8.411,80278,0
2011-04-15,8.4283,8.4974,8.4224,8.4848,96283,0
2011-04-18,8.4671,8.4671,8.342,8.445,92268,0
2011-04-19,8.4796,8.5372,8.4511,8.5372,131738,0
2011-04-20,8.6234,8.6632,8.5435,8.6397,149988,0
2011-04-21,8.6695,8.7492,8.6559,8.7438,121154,0
2011-04-25,8.7257,8.7715,8.6559,8.6966,134249,0
2011-04-26,8.7605,8.8231,8.7392,8.7936,171988,0
2011-04-27,8.8231,8.9568,8.789,8.9219,173005,0
2011-04-28,8.8868,8.9897,8.8868,8.9897,134653,0
2011-04-29,8.9897,9.0886,8.9897,9.0802,164218,0
2011-05-02,9.0707,9.0886,9.0294,9.066,104510,0
2011-05-03,9.0688,9.0688,8.9337,8.9587,148724,0
2011-05-04,8.9746,8.9878,8.8702,8.9474,121194,0
2011-05-05,8.9117,8.9813,8.8527,8.8795,90431,0
2011-05-06,8.9219,8.9982,8.8388,8.8581,144024,0
2011-05-09,8.8868,8.9511,8.8342,8.8924,131582,0
2011-05-10,8.9265,9.0331,8.9265,9.0331,146935,0
2011-05-11,9.0104,9.0519,8.9182,9.0048,123137,0
2011-05-12,8.9878,9.0745,8.9219,9.0396,103174,0
2011-05-13,9.0274,9.0745,8.8924,8.9521,205613,0
2011-05-16,8.9634,9.0274,8.9219,8.9337,147015,0
2011-05-17,8.8868,9.0104,8.8527,9.0048,144955,0
2011-05-18,8.9746,9.1159,8.9587,9.0802,163219,0
2011-05-19,9.1268,9.2267,9.0519,9.1508,232476,0
2011-05-20,9.1911,9.2267,9.0867,9.1633,273219,0
2011-05-23,9.1037,9.1159,9.0048,9.0867,122640,0
2011-05-24,9.1094,9.123,9.0576,9.0802,103688,0
2011-05-25,9.0632,9.0923,9.0331,9.0745,101840,0
2011-05-26,9.0519,9.1037,9.0227,9.1037,107668,0
2011-05-27,9.1336,9.1336,9.0802,9.1037,51457,0
2011-05-31,9.1623,9.2881,9.1141,9.2515,200040,0
2011-06-01,9.2103,9.2267,9.0331,9.0396,206459,0
2011-06-02,9.0452,9.099,8.9982,9.0452,96021,0
2011-06-03,9.0104,9.0396,8.9337,8.9982,78154,0
2011-06-06,9.0048,9.0048,8.8581,8.8996,111707,0
2011-06-07,8.9052,9.0227,8.9052,8.9982,109139,0
2011-06-08,8.9813,8.9813,8.8527,8.8527,109818,0
2011-06-09,8.8332,8.9474,8.8332,8.8996,59785,0
2011-06-10,8.8462,8.8996,8.695,8.7112,170794,0
2011-06-13,8.7366,8.7574,8.6297,8.6532,80999,0
2011-06-14,8.6659,8.7973,8.6659,8.7881,87659,0
2011-06-15,8.7411,8.7411,8.5996,8.5996,100150,0
2011-06-16,8.607,8.6814,8.3436,8.4876,264842,0
2011-06-17,8.5835,8.5889,8.4485,8.5133,178389,0
2011-06-20,8.4832,8.6659,8.4832,8.6587,93138,0
2011-06-21,8.6532,8.8286,8.6532,8.7475,158726,0
2011-06-22,8.7641,8.9337,8.7475,8.8388,192663,0
2011-06-23,8.7936,8.8388,8.7293,8.8185,102496,0
2011-06-24,8.8286,9.0331,8.7293,8.8647,271234,0
2011-06-27,8.8527,9.0048,8.8388,8.8462,184301,0
2011-06-28,8.9337,8.9587,8.8223,8.9117,457243,0
2011-06-29,8.9337,8.9813,8.9337,8.9634,103811,0
2011-06-30,8.9643,9.3452,8.9596,9.3452,312986,0
2011-07-01,9.1575,9.2573,9.1336,9.1796,145217,0
2011-07-05,9.1575,9.1979,9.0867,9.1094,74760,0
2011-07-06,9.0829,9.1691,9.0829,9.1431,94885,0
2011-07-07,9.1979,9.3384,9.1911,9.2746,104265,0
2011-07-08,9.2267,9.2497,9.1739,9.1979,50712,0
2011-07-11,9.1575,9.17,9.0923,9.099,76468,0
2011-07-12,9.0905,9.1431,9.0482,9.0905,94279,0
2011-07-13,9.1336,9.1911,9.0576,9.0688,113808,0
2011-07-14,9.0745,9.1336,9.0274,9.0632,79498,0
2011-07-15,9.1094,9.1268,8.9813,9.0227,150850,0
2011-07-18,8.9813,9.0104,8.8286,8.9587,115764,0
2011-07-19,8.9888,9.0584,8.9521,9.0123,90535,0
2011-07-20,9.0632,9.0632,8.9521,9.0104,150871,0
2011-07-21,9.0576,9.1037,9.0519,9.0688,85577,0
2011-07-22,9.0802,9.0867,9.017,9.0688,72215,0
2011-07-25,9.0331,9.0867,8.9746,8.9878,98717,0
2011-07-26,8.9634,8.9822,8.8841,8.9255,128047,0
2011-07-27,8.8756,8.8756,8.6252,8.6297,237130,0
2011-07-28,8.6559,8.6695,8.5914,8.607,76049,0
2011-07-29,8.5417,8.5534,8.3817,8.499,149399,0
2011-08-01,8.6414,8.6821,8.4128,8.4715,183465,0
2011-08-02,8.4162,8.4592,8.289,8.3211,152439,0
2011-08-03,8.3296,8.4015,8.2066,8.3955,124508,0
2011-08-04,8.2848,8.3436,7.8272,7.9178,511021,0
2011-08-05,7.9468,7.9705,7.5571,7.7319,259292,0
2011-08-08,7.0306,7.4752,6.7373,7.1825,369643,0
2011-08-09,7.2586,7.4752,7.0884,7.4752,276133,0
2011-08-10,7.4344,7.5925,7.2238,7.3641,236997,0
2011-08-11,7.3769,7.7319,7.3344,7.7005,200276,0
2011-08-12,7.7776,7.9112,7.7489,7.833,150873,0
2011-08-15,7.8881,8.0496,7.8881,8.0496,94773,0
2011-08-16,7.9408,8.1159,7.9408,8.0681,118865,0
2011-08-17,8.1469,8.1882,8.0187,8.1335,117125,0
2011-08-18,7.9112,7.9351,7.7737,7.8205,333675,0
2011-08-19,7.8205,7.8881,7.6587,7.6707,164984,0
2011-08-22,7.7971,7.8462,7.5863,7.5988,155320,0
2011-08-23,7.5988,7.8519,7.5925,7.8519,128244,0
2011-08-24,7.8519,7.9351,7.7915,7.8816,81443,0
2011-08-25,7.8816,7.9047,7.7319,7.7737,112558,0
2011-08-26,7.7319,7.9408,7.6344,7.9244,145621,0
2011-08-29,8.0137,8.1763,7.9892,8.1763,104543,0
2011-08-30,8.0741,8.1763,8.0027,8.1688,107131,0
2011-08-31,8.2214,8.2214,8.0446,8.0564,136354,0
2011-09-01,8.0379,8.1101,7.8626,7.9302,122484,0
2011-09-02,7.8108,7.9022,7.7422,7.8108,123072,0
2011-09-06,7.6772,7.8931,7.6707,7.8931,98107,0
2011-09-07,7.9302,8.0865,7.9112,8.0791,64521,0
2011-09-08,8.0496,8.1159,8.0086,8.0564,63418,0
2011-09-09,7.9767,8.0311,7.8881,8.0253,188709,0
2011-09-12,7.9598,8.0791,7.9178,8.0137,134253,0
2011-09-13,8.0137,8.1159,8.0137,8.0564,158695,0
2011-09-14,8.1335,8.2475,8.0791,8.1822,158967,0
2011-09-15,8.2475,8.3384,8.1763,8.2726,137166,0
2011-09-16,8.2726,8.3151,8.1882,8.2174,85268,0
2011-09-19,8.1394,8.3081,8.1394,8.3013,105753,0
2011-09-20,8.3495,8.4101,8.3013,8.3798,76392,0
2011-09-21,8.4101,8.4162,8.1882,8.2424,108055,0
2011-09-22,8.1335,8.1469,7.9408,8.0791,87734,0
2011-09-23,8.0253,8.2475,7.9598,8.1822,212876,0
2011-09-26,8.2726,8.2726,8.0614,8.1822,99244,0
2011-09-27,8.2424,8.3738,8.2007,8.2057,87030,0
2011-09-28,8.1763,8.289,8.1159,8.1276,85647,0
2011-09-29,8.1638,8.2302,7.9705,8.0976,89178,0
2011-09-30,8.027,8.0404,7.7343,7.9079,259287,0
2011-10-03,7.8205,7.8989,7.5143,7.527,157776,0
2011-10-04,7.5083,7.5744,7.2139,7.5443,199741,0
2011-10-05,7.4979,7.7311,7.4846,7.7256,79032,0
2011-10-06,7.7617,7.8651,7.6755,7.8544,129331,0
2011-10-07,7.9468,7.9468,7.8388,7.8881,94542,0
2011-10-10,7.9408,8.194,7.9408,8.0865,94887,0
2011-10-11,8.0741,8.1822,8.0379,8.1469,145640,0
2011-10-12,8.1688,8.2372,8.1217,8.152,168218,0
2011-10-13,8.0976,8.194,8.0311,8.1882,72169,0
2011-10-14,8.2475,8.2953,8.1763,8.2597,68107,0
2011-10-17,8.2115,8.2234,8.0496,8.0614,93500,0
2011-10-18,8.0564,8.1101,8.0379,8.0614,116198,0
2011-10-19,8.0187,8.1217,8.0187,8.0187,142441,0
2011-10-20,8.0496,8.0865,8.0187,8.0741,78078,0
2011-10-21,8.1101,8.2174,7.9598,7.9598,161229,0
2011-10-24,7.9825,8.2007,7.9825,8.2007,135765,0
2011-10-25,8.1604,8.2717,8.0805,8.1547,131604,0
2011-10-26,8.2372,8.3151,8.1159,8.2726,131979,0
2011-10-27,8.3859,8.5595,8.3859,8.4042,126757,0
2011-10-28,8.3756,8.499,8.3633,8.4057,80000,0
2011-10-31,8.3652,8.4779,8.0647,8.4224,122382,0
2011-11-01,8.289,8.3633,8.2032,8.2943,56739,0
2011-11-02,8.4232,8.5178,8.2953,8.3263,128740,0
2011-11-03,8.3315,8.4671,8.3315,8.4189,196187,0
2011-11-04,8.4128,8.4503,8.1923,8.2838,113073,0
2011-11-07,8.2848,8.3211,8.1587,8.2657,81871,0
2011-11-08,8.289,8.3515,8.2518,8.2838,123228,0
2011-11-09,8.173,8.3315,8.173,8.2159,132935,0
2011-11-10,8.3081,8.3081,8.1981,8.2415,134632,0
2011-11-11,8.3151,8.3937,8.2786,8.3384,124972,0
2011-11-14,8.3315,8.3582,8.2354,8.289,65484,0
2011-11-15,8.2458,8.4057,8.2458,8.4007,118210,0
2011-11-16,8.3315,8.461,8.3151,8.3151,166852,0
2011-11-17,8.289,8.3582,8.2285,8.2458,102484,0
2011-11-18,8.289,8.289,8.1427,8.1662,84238,0
2011-11-21,8.0253,8.2354,8.0187,8.2285,172296,0
2011-11-22,8.289,8.4301,8.1167,8.1981,156635,0
2011-11-23,8.0934,8.2415,8.0805,8.0805,97404,0
2011-11-25,8.1117,8.2649,8.1117,8.209,80487,0
2011-11-28,8.3315,8.4128,8.2588,8.2717,97781,0
2011-11-29,8.3151,8.3877,8.289,8.3582,98113,0
2011-11-30,8.5268,8.6424,8.4637,8.6424,147755,0
2011-12-01,8.6523,8.7121,8.5968,8.6387,125847,0
2011-12-02,8.7012,8.7121,8.6387,8.6568,95384,0
2011-12-05,8.7121,8.7184,8.607,8.6279,157373,0
2011-12-06,8.5968,8.7085,8.3633,8.5107,127785,0
2011-12-07,8.5284,8.5534,8.4128,8.5044,116601,0
2011-12-08,8.4671,8.5107,8.3756,8.4301,92106,0
2011-12-09,8.4361,8.5284,8.4189,8.517,96955,0
2011-12-12,8.4735,8.4735,8.3937,8.4128,82353,0
2011-12-13,8.461,8.5284,8.3081,8.3263,107937,0
2011-12-14,8.3263,8.3937,8.2786,8.2838,86773,0
2011-12-15,8.3081,8.3937,8.2649,8.2649,86772,0
2011-12-16,8.3384,8.3937,8.2838,8.3081,86475,0
2011-12-19,8.3633,8.4128,8.2588,8.2649,135704,0
2011-12-20,8.3384,8.4796,8.3315,8.461,176004,0
2011-12-21,8.4796,8.5588,8.4796,8.5588,168425,0
2011-12-22,8.5968,8.6279,8.5044,8.5417,133065,0
2011-12-23,8.548,8.6279,8.461,8.4671,154713,0
2011-12-27,8.4258,8.5657,8.4258,8.5588,47942,0
2011-12-28,8.5905,8.6022,8.4258,8.499,102080,0
2011-12-29,8.5107,8.6959,8.4503,8.6279,161537,0
2011-12-30,8.5588,8.6705,8.5588,8.665,120535,0
2012-01-03,8.7622,8.8545,8.7184,8.7678,99357,0
2012-01-04,8.3315,8.6885,8.3315,8.6885,256040,0
2012-01-05,8.7085,8.7622,8.6387,8.7501,131062,0
2012-01-06,8.8185,8.849,8.7678,8.7752,125393,0
2012-01-09,8.8545,9.0452,8.849,8.954,219492,0
2012-01-10,9.0509,9.1297,9.0311,9.0886,146523,0
2012-01-11,9.0143,9.1566,9.001,9.0943,144344,0
2012-01-12,9.1556,9.1739,9.067,9.1739,139348,0
2012-01-13,9.1489,9.1739,9.0754,9.1364,97037,0
2012-01-17,9.1422,9.1911,9.1288,9.1288,83114,0
2012-01-18,9.1614,9.2045,9.1297,9.2045,72756,0
2012-01-19,9.2295,9.2727,9.1739,9.2295,161992,0
2012-01-20,9.2467,9.2842,9.1739,9.2842,127735,0
2012-01-23,9.2467,9.266,9.2045,9.2171,90348,0
2012-01-24,9.1739,9.2295,9.1739,9.2237,98031,0
2012-01-25,9.2411,9.3874,9.1787,9.3874,171031,0
2012-01-26,9.4255,9.4255,9.1988,9.4079,242416,0
2012-01-27,9.3188,9.3903,9.2977,9.3482,133263,0
2012-01-30,9.3452,9.499,9.2957,9.4676,151158,0
2012-01-31,9.499,9.574,9.4667,9.4804,109480,0
2012-02-01,9.519,9.623,9.512,9.616,128171,0
2012-02-02,9.592,9.684,9.592,9.664,126385,0
2012-02-03,9.73,9.787,9.676,9.692,155129,0
2012-02-06,9.684,9.794,9.664,9.771,128328,0
2012-02-07,9.794,9.825,9.762,9.818,237386,0
2012-02-08,9.813,9.836,9.705,9.77,150290,0
2012-02-09,9.825,9.825,9.762,9.774,122089,0
2012-02-10,9.742,9.742,9.4618,9.68,217765,0
2012-02-13,9.748,9.844,9.742,9.794,206399,0
2012-02-14,9.813,9.844,9.705,9.78,159417,0
2012-02-15,9.799,9.856,9.756,9.806,155438,0
2012-02-16,9.825,9.938,9.813,9.83,135511,0
2012-02-17,9.825,9.861,9.799,9.83,209756,0
2012-02-21,9.799,9.825,9.625,9.661,170923,0
2012-02-22,9.637,9.705,9.604,9.625,218668,0
2012-02-23,9.63,9.806,9.63,9.806,133630,0
2012-02-24,9.844,9.949,9.818,9.925,187916,0
2012-02-27,9.944,9.944,9.825,9.938,141375,0
2012-02-28,9.874,9.968,9.861,9.874,137901,0
2012-02-29,9.898,9.954,9.808,9.832,119041,0
2012-03-01,9.861,9.968,9.825,9.949,139693,0
2012-03-02,9.925,9.983,9.861,9.881,80103,0
2012-03-05,9.861,9.918,9.794,9.825,106255,0
2012-03-06,9.77,9.806,9.568,9.599,176886,0
2012-03-07,9.617,9.726,9.617,9.712,104300,0
2012-03-08,9.748,9.874,9.748,9.874,93895,0
2012-03-09,9.844,9.931,9.813,9.874,132393,0
2012-03-12,9.899,9.918,9.851,9.899,76283,0
2012-03-13,9.944,9.968,9.881,9.962,130679,0
2012-03-14,9.949,10.013,9.944,9.988,90911,0
2012-03-15,10.013,10.02,9.955,9.983,105113,0
2012-03-16,10.02,10.037,9.944,9.949,74538,0
2012-03-19,9.983,10.037,9.905,9.993,80126,0
2012-03-20,9.983,9.988,9.918,9.962,61465,0
2012-03-21,9.999,10.044,9.968,10.013,118212,0
2012-03-22,10.007,10.02,9.983,10.007,69883,0
2012-03-23,10.037,10.037,9.999,10.02,81253,0
2012-03-26,10.05,10.2,10.05,10.2,138605,0
2012-03-27,10.105,10.331,10.105,10.287,151864,0
2012-03-28,10.312,10.321,10.207,10.27,95015,0
2012-03-29,10.243,10.321,10.175,10.188,122827,0
2012-03-30,10.262,10.321,10.243,10.312,83179,0
2012-04-02,10.324,10.444,10.312,10.395,97352,0
2012-04-03,10.374,10.395,10.301,10.368,106675,0
2012-04-04,10.345,10.401,10.232,10.345,188433,0
2012-04-05,10.258,10.352,10.236,10.27,63190,0
2012-04-09,10.219,10.219,10.063,10.105,97409,0
2012-04-10,10.087,10.144,9.938,9.955,108091,0
2012-04-11,10.05,10.213,9.955,10.132,197217,0
2012-04-12,10.119,10.324,10.119,10.251,137166,0
2012-04-13,10.258,10.258,10.157,10.157,87728,0
2012-04-16,10.137,10.157,9.962,9.999,116370,0
2012-04-17,10.032,10.161,10.032,10.045,77545,0
2012-04-18,10.031,10.144,9.993,10.044,136390,0
2012-04-19,10.087,10.162,10.044,10.132,136933,0
2012-04-20,10.213,10.296,10.193,10.227,89103,0
2012-04-23,10.15,10.321,10.15,10.321,65262,0
2012-04-24,10.426,10.426,10.232,10.401,220462,0
2012-04-25,10.463,10.575,10.426,10.551,176793,0
2012-04-26,10.556,10.639,10.488,10.539,147239,0
2012-04-27,10.546,10.607,10.501,10.564,112253,0
2012-04-30,10.526,10.657,10.526,10.657,92220,0
2012-05-01,10.646,10.763,10.64,10.718,169863,0
2012-05-02,10.677,10.7,10.569,10.583,104410,0
2012-05-03,10.635,10.64,10.466,10.499,130095,0
2012-05-04,10.461,10.461,10.321,10.384,106942,0
2012-05-07,10.312,10.433,10.312,10.433,76640,0
2012-05-08,10.458,10.539,10.331,10.433,157682,0
2012-05-09,10.321,10.364,10.205,10.313,110371,0
2012-05-10,10.332,10.397,10.326,10.346,66737,0
2012-05-11,10.332,10.518,10.332,10.499,109567,0
2012-05-14,10.59,10.59,10.448,10.513,130809,0
2012-05-15,10.505,10.59,10.454,10.454,93773,0
2012-05-16,10.493,10.59,10.466,10.518,91281,0
2012-05-17,10.564,10.608,10.37,10.403,70704,0
2012-05-18,10.37,10.53,10.287,10.287,135647,0
2012-05-21,10.353,10.397,10.25,10.359,83598,0
2012-05-22,10.403,10.43,10.147,10.191,232106,0
2012-05-23,10.243,10.313,10.089,10.154,175793,0
2012-05-24,10.25,10.287,10.123,10.186,233270,0
2012-05-25,10.211,10.359,10.211,10.353,94015,0
2012-05-29,10.37,10.441,10.353,10.441,190980,0
2012-05-30,10.403,10.448,10.338,10.403,58518,0
2012-05-31,10.41,10.461,10.326,10.376,64207,0
2012-06-01,10.296,10.376,9.923,10.165,195001,0
2012-06-04,10.114,10.211,9.853,10.007,133040,0
2012-06-05,10.025,10.057,9.903,10.057,154082,0
2012-06-06,10.123,10.275,10.089,10.275,106386,0
2012-06-07,10.384,10.391,10.191,10.197,105940,0
2012-06-08,10.25,10.258,10.18,10.243,71958,0
2012-06-11,10.332,10.353,10.191,10.197,97940,0
2012-06-12,10.25,10.287,10.18,10.243,158256,0
2012-06-13,10.225,10.301,10.154,10.154,115210,0
2012-06-14,10.18,10.243,10.154,10.211,89009,0
2012-06-15,10.217,10.338,10.217,10.296,102080,0
2012-06-18,10.28,10.53,10.25,10.487,179228,0
2012-06-19,10.556,10.672,10.55,10.659,135243,0
2012-06-20,10.686,10.718,10.575,10.615,79650,0
2012-06-21,10.615,10.635,10.454,10.466,106407,0
2012-06-22,10.556,10.575,10.487,10.505,100002,0
2012-06-25,10.474,10.513,10.421,10.479,59877,0
2012-06-26,10.538,10.628,10.436,10.493,236133,0
2012-06-27,10.55,10.608,10.513,10.608,133626,0
2012-06-28,10.62,10.646,10.53,10.62,123308,0
2012-06-29,10.755,11.088,10.724,11.055,223661,0
2012-07-02,11.044,11.248,11.044,11.178,260689,0
2012-07-03,11.228,11.326,11.026,11.036,138098,0
2012-07-05,11.064,11.121,10.96,11.026,72909,0
2012-07-06,11.003,11.081,10.838,10.877,55693,0
2012-07-09,10.851,10.999,10.851,10.979,83568,0
2012-07-10,11.048,11.088,10.929,10.947,108185,0
2012-07-11,10.967,11.055,10.858,10.947,99626,0
2012-07-12,10.884,10.922,10.793,10.877,78782,0
2012-07-13,10.851,11.026,10.851,10.986,140146,0
2012-07-16,10.993,11.044,10.91,10.941,118715,0
2012-07-17,11.026,11.055,10.915,10.974,167638,0
2012-07-18,10.96,11.108,10.947,11.088,178711,0
2012-07-19,11.055,11.07,10.851,10.96,182892,0
2012-07-20,10.842,11.019,10.828,10.967,105142,0
2012-07-23,10.922,11.121,10.884,11.01,177577,0
2012-07-24,11.076,11.121,10.755,10.871,191489,0
2012-07-25,10.871,10.933,10.774,10.813,100352,0
2012-07-26,10.974,10.986,10.838,10.866,177726,0
2012-07-27,10.945,11.044,10.908,11.003,150901,0
2012-07-30,10.933,11.01,10.838,10.884,206093,0
2012-07-31,10.884,10.96,10.851,10.884,146434,0
2012-08-01,10.967,10.986,10.842,10.858,253013,0
2012-08-02,10.842,10.915,10.788,10.788,153772,0
2012-08-03,10.877,11.036,10.832,10.903,381018,0
2012-08-06,10.838,10.915,10.838,10.842,276632,0
2012-08-07,10.888,11.064,10.888,11.064,113854,0
2012-08-08,11.064,11.138,11.048,11.121,82969,0
2012-08-09,11.127,11.138,11.1,11.108,123198,0
2012-08-10,11.138,11.178,11.088,11.171,97625,0
2012-08-13,11.145,11.203,11.138,11.19,151885,0
2012-08-14,11.196,11.235,11.145,11.167,164270,0
2012-08-15,11.211,11.228,11.171,11.217,115791,0
2012-08-16,11.19,11.318,11.19,11.311,158592,0
2012-08-17,11.255,11.338,11.217,11.318,164910,0
2012-08-20,11.318,11.364,11.267,11.338,114956,0
2012-08-21,11.364,11.364,11.163,11.2,196743,0
2012-08-22,11.187,11.233,11.078,11.13,195132,0
2012-08-23,11.135,11.247,11.103,11.116,146644,0
2012-08-24,11.149,11.227,11.082,11.194,155703,0
2012-08-27,11.254,11.272,11.175,11.233,102799,0
2012-08-28,11.227,11.351,11.221,11.345,107928,0
2012-08-29,11.402,11.422,11.358,11.39,110503,0
2012-08-30,11.364,11.422,11.358,11.385,82302,0
2012-08-31,11.422,11.5,11.402,11.457,111292,0
2012-09-04,11.522,11.522,11.371,11.39,139692,0
2012-09-05,11.326,11.444,11.326,11.379,90034,0
2012-09-06,11.436,11.513,11.351,11.402,172471,0
2012-09-07,11.41,11.568,11.41,11.568,181050,0
2012-09-10,11.541,11.568,11.463,11.541,92281,0
2012-09-11,11.541,11.575,11.506,11.536,106991,0
2012-09-12,11.506,11.58,11.371,11.568,88265,0
2012-09-13,11.587,11.587,11.5,11.553,199226,0
2012-09-14,11.536,11.658,11.536,11.634,101756,0
2012-09-17,11.671,11.685,11.58,11.685,90284,0
2012-09-18,11.717,11.763,11.647,11.763,111938,0
2012-09-19,11.842,11.889,11.736,11.814,145719,0
2012-09-20,11.77,11.85,11.77,11.835,137745,0
2012-09-21,11.906,11.927,11.85,11.927,124488,0
2012-09-24,11.894,11.947,11.873,11.947,119611,0
2012-09-25,11.947,12.01,11.939,11.994,199703,0
2012-09-26,12.024,12.051,11.873,11.881,164312,0
2012-09-27,11.914,11.92,11.85,11.868,169225,0
2012-09-28,11.906,12.004,11.842,12.001,129225,0
2012-10-01,12.044,12.085,11.931,12.004,114934,0
2012-10-02,12.062,12.07,11.96,12.004,94009,0
2012-10-03,12.024,12.085,12.004,12.044,119375,0
2012-10-04,12.09,12.108,12.032,12.057,124763,0
2012-10-05,12.051,12.108,12.004,12.057,180200,0
2012-10-08,12.024,12.09,12.01,12.051,119372,0
2012-10-09,12.024,12.062,11.977,12.015,133100,0
2012-10-10,12.01,12.032,11.842,11.873,145528,0
2012-10-11,11.931,12.015,11.853,11.894,87659,0
2012-10-12,11.906,11.966,11.842,11.894,56215,0
2012-10-15,11.901,12.004,11.901,12.001,101052,0
2012-10-16,11.953,12.103,11.953,12.051,192983,0
2012-10-17,12.051,12.09,12.032,12.07,164115,0
2012-10-18,12.057,12.108,12.044,12.051,158961,0
2012-10-19,12.001,12.044,11.92,11.96,87344,0
2012-10-22,12.01,12.024,11.698,11.745,160100,0
2012-10-23,11.717,11.776,11.311,11.463,303510,0
2012-10-24,11.536,11.6,11.364,11.56,168880,0
2012-10-25,11.658,11.664,11.536,11.587,104496,0
2012-10-26,11.6,11.693,11.529,11.693,99171,0
2012-10-31,11.658,11.709,11.612,11.652,126389,0
2012-11-01,11.58,11.808,11.58,11.755,111905,0
2012-11-02,11.814,11.86,11.671,11.717,60643,0
2012-11-05,11.638,11.873,11.638,11.86,159974,0
2012-11-06,11.939,12.032,11.814,11.814,221447,0
2012-11-07,11.814,11.823,11.679,11.814,123907,0
2012-11-08,11.842,11.889,11.522,11.6,169035,0
2012-11-09,11.541,11.607,11.436,11.482,175417,0
2012-11-12,11.568,11.638,11.467,11.607,88432,0
2012-11-13,11.618,11.763,11.6,11.693,143449,0
2012-11-14,11.763,11.763,11.305,11.41,171041,0
2012-11-15,11.338,11.371,10.228,11.01,771617,0
2012-11-16,11.026,11.267,10.913,11.233,195256,0
2012-11-19,11.388,11.642,11.388,11.601,202294,0
2012-11-20,11.582,11.754,11.561,11.754,84137,0
2012-11-21,11.795,11.889,11.781,11.854,110669,0
2012-11-23,11.923,12.014,11.903,11.982,31108,0
2012-11-26,11.928,12.004,11.803,11.808,80038,0
2012-11-27,11.781,11.908,11.675,11.775,191149,0
2012-11-28,11.749,11.908,11.695,11.823,142229,0
2012-11-29,11.895,11.972,11.761,11.955,199429,0
2012-11-30,11.955,11.997,11.889,11.997,95110,0
2012-12-03,11.963,12.029,11.889,11.982,83431,0
2012-12-04,11.935,11.95,11.735,11.803,107465,0
2012-12-05,11.808,11.923,11.808,11.908,80338,0
2012-12-06,11.908,11.943,11.823,11.915,95617,0
2012-12-07,11.908,11.908,11.735,11.828,110105,0
2012-12-10,11.781,11.875,11.781,11.869,101344,0
2012-12-11,11.889,11.982,11.823,11.903,102869,0
2012-12-12,11.955,11.991,11.85,11.895,120736,0
2012-12-13,11.835,11.835,11.601,11.788,121001,0
2012-12-14,11.742,11.814,11.682,11.735,77724,0
2012-12-17,11.722,11.781,11.568,11.706,132725,0
2012-12-18,11.695,11.882,11.695,11.875,158168,0
2012-12-19,11.943,11.943,11.86,11.875,108962,0
2012-12-20,11.903,11.903,11.735,11.735,183091,0
2012-12-21,11.675,11.775,11.601,11.614,159885,0
2012-12-24,11.655,11.85,11.655,11.85,69128,0
2012-12-26,11.803,11.86,11.667,11.689,108295,0
2012-12-27,11.754,11.754,11.427,11.635,250758,0
2012-12-28,11.506,11.536,11.361,11.427,243825,0
2012-12-31,11.506,11.568,11.394,11.568,145874,0
2013-01-02,11.642,11.869,11.628,11.869,181089,0
2013-01-03,11.854,12.014,11.775,12.004,127196,0
2013-01-04,12.057,12.155,12.004,12.083,162327,0
2013-01-07,12.13,12.223,12.114,12.196,193254,0
2013-01-08,12.223,12.367,12.202,12.367,130506,0
2013-01-09,12.463,12.463,12.296,12.358,261954,0
2013-01-10,12.45,12.53,12.367,12.497,182825,0
2013-01-11,12.525,12.543,12.443,12.53,123655,0
2013-01-14,12.565,12.611,12.55,12.584,93527,0
2013-01-15,12.571,12.618,12.525,12.55,197822,0
2013-01-16,12.565,12.618,12.491,12.565,153515,0
2013-01-17,12.625,12.737,12.618,12.666,285889,0
2013-01-18,12.642,12.765,12.635,12.723,329353,0
2013-01-22,12.765,12.973,12.729,12.938,219104,0
2013-01-23,13.018,13.036,12.799,12.938,349859,0
2013-01-24,12.973,13.112,12.944,13.072,233416,0
2013-01-25,13.152,13.35,13.085,13.159,253535,0
2013-01-28,13.3,13.3,13.018,13.018,203086,0
2013-01-29,13.085,13.105,12.777,12.811,315212,0
2013-01-30,12.858,12.932,12.811,12.853,199627,0
2013-01-31,12.884,12.944,12.782,12.822,139537,0
2013-02-01,12.799,12.964,12.799,12.884,231774,0
2013-02-04,12.893,12.957,12.743,12.884,233620,0
2013-02-05,12.938,13.078,12.869,13.052,121886,0
2013-02-06,13.072,13.167,12.997,13.152,199083,0
2013-02-07,13.131,13.319,13.032,13.205,269616,0
2013-02-08,13.211,13.3,13.065,13.24,288299,0
2013-02-11,13.272,13.272,13.167,13.205,102196,0
2013-02-12,13.233,13.319,13.205,13.211,193907,0
2013-02-13,13.258,13.31,13.032,13.091,134464,0
2013-02-14,13.032,13.118,12.997,13.032,115873,0
2013-02-15,13.065,13.065,12.83,12.964,112301,0
2013-02-19,13.025,13.143,12.957,13.112,135714,0
2013-02-20,13.124,13.252,13.124,13.167,150269,0
2013-02-21,13.152,13.17,12.985,13.143,126645,0
2013-02-22,13.139,13.167,13.005,13.112,96498,0
2013-02-25,13.167,13.2,13.044,13.2,124439,0
2013-02-26,13.118,13.2,13.036,13.167,124793,0
2013-02-27,13.206,13.322,13.206,13.246,117675,0
2013-02-28,13.171,13.2,13.023,13.03,197053,0
2013-03-01,13.015,13.13,12.976,13.058,118818,0
2013-03-04,13.03,13.234,13.03,13.234,94898,0
2013-03-05,13.274,13.33,13.234,13.267,108085,0
2013-03-06,13.206,13.246,12.953,13.111,417155,0
2013-03-07,13.152,13.212,13.077,13.13,190074,0
2013-03-08,13.185,13.219,13.069,13.117,262725,0
2013-03-11,13.13,13.307,13.124,13.193,140058,0
2013-03-12,13.241,13.274,13.193,13.212,181606,0
2013-03-13,13.254,13.33,13.219,13.33,93968,0
2013-03-14,13.33,13.347,13.219,13.259,244860,0
2013-03-15,13.206,13.295,13.143,13.167,173131,0
2013-03-18,13.143,13.178,13.058,13.111,135359,0
2013-03-19,13.143,13.178,13.035,13.058,124056,0
2013-03-20,13.143,13.246,13.138,13.171,219375,0
2013-03-21,13.111,13.295,13.111,13.124,173318,0
2013-03-22,13.193,13.259,13.111,13.193,181373,0
2013-03-25,13.2,13.343,13.2,13.33,176825,0
2013-03-26,13.363,13.424,13.301,13.424,188537,0
2013-03-27,13.39,13.512,13.37,13.499,158760,0
2013-03-28,13.56,13.627,13.512,13.609,151544,0
2013-04-01,13.622,13.711,13.622,13.711,129986,0
2013-04-02,13.764,13.975,13.711,13.752,301639,0
2013-04-03,13.799,13.886,13.58,13.704,220872,0
2013-04-04,13.752,13.811,13.525,13.622,177218,0
2013-04-05,13.484,13.818,13.417,13.818,111576,0
2013-04-08,13.839,13.875,13.756,13.827,172677,0
2013-04-09,13.875,13.894,13.799,13.879,115064,0
2013-04-10,13.879,14.064,13.852,14.064,247092,0
2013-04-11,14.078,14.329,14.058,14.322,255696,0
2013-04-12,14.302,14.406,14.24,14.384,179686,0
2013-04-15,14.317,14.485,14.131,14.161,229869,0
2013-04-16,14.281,14.52,14.269,14.514,131932,0
2013-04-17,14.526,14.622,14.365,14.581,162040,0
2013-04-18,14.644,14.671,14.174,14.276,193643,0
2013-04-19,14.322,14.501,14.174,14.501,151345,0
2013-04-22,14.596,14.622,14.474,14.596,166126,0
2013-04-23,14.636,14.914,14.588,14.725,324454,0
2013-04-24,14.725,14.725,14.541,14.575,213119,0
2013-04-25,14.644,14.745,14.615,14.704,223383,0
2013-04-26,14.765,15.031,14.655,14.978,215341,0
2013-04-29,14.978,15.099,14.835,15.003,191425,0
2013-04-30,14.989,15.003,14.887,14.955,119410,0
2013-05-01,14.949,15.086,14.882,15.025,166552,0
2013-05-02,15.086,15.086,14.835,14.847,158907,0
2013-05-03,15.019,15.108,14.854,14.93,140760,0
2013-05-06,14.984,15.202,14.908,15.187,212540,0
2013-05-07,15.284,15.482,15.141,15.482,230880,0
2013-05-08,15.459,15.541,15.31,15.452,201804,0
2013-05-09,15.404,15.61,15.323,15.575,252293,0
2013-05-10,15.63,15.63,15.493,15.549,158943,0
2013-05-13,15.597,15.843,15.589,15.788,145990,0
2013-05-14,15.847,16.135,15.821,16.017,192948,0
2013-05-15,16.066,16.495,16.025,16.25,254444,0
2013-05-16,16.238,16.238,15.821,15.985,197415,0
2013-05-17,16.047,16.047,15.229,15.482,353230,0
2013-05-20,15.482,15.645,15.352,15.467,164965,0
2013-05-21,15.419,15.529,15.399,15.52,172419,0
2013-05-22,15.597,15.765,15.427,15.452,222429,0
2013-05-23,15.362,15.71,15.169,15.66,222226,0
2013-05-24,15.536,15.618,15.403,15.475,112362,0
2013-05-28,15.559,15.78,15.482,15.542,137930,0
2013-05-29,15.447,15.447,15.078,15.28,215773,0
2013-05-30,15.265,15.814,15.265,15.801,136461,0
2013-05-31,15.728,16.011,15.494,15.538,130693,0
2013-06-03,15.441,15.536,14.343,14.969,666274,0
2013-06-04,14.912,14.984,14.182,14.309,386542,0
2013-06-05,14.309,14.629,14.182,14.23,248362,0
2013-06-06,14.26,14.496,13.981,14.321,367367,0
2013-06-07,14.516,14.856,14.516,14.793,234261,0
2013-06-10,14.897,15.294,14.878,15.182,258169,0
2013-06-11,15.12,15.287,14.987,15.231,258211,0
2013-06-12,15.265,15.391,14.788,14.828,180308,0
2013-06-13,14.87,14.912,14.704,14.856,169531,0
2013-06-14,14.809,14.945,14.661,14.885,115109,0
2013-06-17,14.933,15.398,14.822,15.059,216792,0
2013-06-18,15.059,15.441,14.904,15.432,243237,0
2013-06-19,15.338,15.427,15.12,15.252,120927,0
2013-06-20,15.162,15.162,14.746,14.8,179559,0
2013-06-21,14.94,15.018,14.751,14.835,166149,0
2013-06-24,14.644,14.793,13.705,14.212,423138,0
2013-06-25,14.385,14.644,14.385,14.58,165030,0
2013-06-26,14.733,15.265,14.593,15.218,186126,0
2013-06-27,15.441,15.855,15.403,15.848,215998,0
2013-06-28,15.889,16.021,15.71,15.947,234736,0
2013-07-01,16.07,16.383,16.07,16.336,229438,0
2013-07-02,16.446,16.446,15.965,16.021,131906,0
2013-07-03,16.099,16.133,15.961,15.965,71617,0
2013-07-05,16.154,16.404,16.154,16.327,139476,0
2013-07-08,16.362,16.655,16.362,16.631,194307,0
2013-07-09,16.822,16.848,16.437,16.631,130754,0
2013-07-10,16.655,16.655,16.327,16.542,127703,0
2013-07-11,16.661,16.813,16.579,16.638,161997,0
2013-07-12,16.638,16.792,16.437,16.792,119360,0
2013-07-15,16.904,17.242,16.833,17.237,214488,0
2013-07-16,17.299,17.321,16.786,16.87,237455,0
2013-07-17,16.822,17.195,16.792,17.02,238617,0
2013-07-18,16.925,17.28,16.861,17.28,245709,0
2013-07-19,17.209,17.438,17.062,17.34,218411,0
2013-07-22,17.362,17.39,16.938,17.242,191239,0
2013-07-23,17.349,17.501,17.306,17.41,310520,0
2013-07-24,17.397,17.501,17.02,17.445,209522,0
2013-07-25,17.349,17.575,17.242,17.486,136540,0
2013-07-26,17.39,17.896,17.381,17.826,161471,0
2013-07-29,17.784,17.931,17.575,17.84,209096,0
2013-07-30,17.896,17.931,17.626,17.647,259914,0
2013-07-31,17.575,17.742,16.98,17.076,336379,0
2013-08-01,17.174,17.567,17.174,17.52,127171,0
2013-08-02,17.369,17.792,17.369,17.544,118232,0
2013-08-05,17.544,17.959,17.464,17.923,148910,0
2013-08-06,17.826,17.902,17.508,17.716,143948,0
2013-08-07,17.486,17.501,17.085,17.201,238883,0
2013-08-08,17.452,17.514,17.118,17.195,185068,0
2013-08-09,17.264,17.264,16.89,16.89,106475,0
2013-08-12,16.861,16.993,16.265,16.431,272092,0
2013-08-13,16.437,16.621,16.37,16.522,199640,0
2013-08-14,16.563,16.563,16.12,16.169,166360,0
2013-08-15,15.961,15.996,15.467,15.668,330461,0
2013-08-16,15.618,15.889,15.612,15.806,163656,0
2013-08-19,15.745,15.883,15.634,15.634,131947,0
2013-08-20,15.65,15.93,15.509,15.814,165603,0
2013-08-21,15.788,15.92,15.752,15.772,94947,0
2013-08-22,15.883,16.288,15.801,16.154,140175,0
2013-08-23,16.251,16.341,16.154,16.307,126467,0
2013-08-26,16.419,16.638,16.327,16.557,120600,0
2013-08-27,16.435,16.458,15.963,16.049,158820,0
2013-08-28,16,16.401,15.906,16.351,155681,0
2013-08-29,16.452,16.699,16.245,16.514,156592,0
2013-08-30,16.536,16.536,16.055,16.183,156007,0
2013-09-03,16.458,16.663,16.281,16.501,164028,0
2013-09-04,16.591,17.053,16.55,16.945,129896,0
2013-09-05,16.945,17.095,16.945,17.021,118130,0
2013-09-06,17.221,17.284,16.875,17.038,144438,0
2013-09-09,17.101,17.413,17.101,17.35,128366,0
2013-09-10,17.517,17.73,17.4,17.701,170612,0
2013-09-11,17.609,17.665,17.213,17.603,116284,0
2013-09-12,17.512,17.512,17.059,17.236,135304,0
2013-09-13,17.306,17.512,17.161,17.468,92883,0
2013-09-16,17.737,17.737,17.475,17.512,156885,0
2013-09-17,17.468,17.483,17.193,17.34,99214,0
2013-09-18,17.257,17.517,17.045,17.505,125322,0
2013-09-19,17.498,17.553,17.122,17.321,150202,0
2013-09-20,17.333,17.375,16.924,16.974,140026,0
2013-09-23,17.021,17.029,16.55,16.591,259493,0
2013-09-24,16.542,16.86,16.423,16.726,155131,0
2013-09-25,16.768,16.832,16.605,16.663,105583,0
2013-09-26,16.819,17.263,16.712,17.23,180433,0
2013-09-27,17.002,17.257,16.96,17.129,152694,0
2013-09-30,16.939,17.088,16.762,16.945,160817,0
2013-10-01,17.029,17.221,16.981,17.193,103981,0
2013-10-02,16.945,17.171,16.896,17.129,126309,0
2013-10-03,17.053,17.25,16.762,17.187,122856,0
2013-10-04,17.207,17.284,17.073,17.221,106400,0
2013-10-07,17.017,17.021,16.719,16.768,96997,0
2013-10-08,16.756,16.756,16.055,16.16,219761,0
2013-10-09,16.301,16.331,15.604,16.026,306952,0
2013-10-10,16.245,16.443,16.239,16.423,193509,0
2013-10-11,16.417,16.649,16.417,16.542,104252,0
2013-10-14,16.386,16.591,16.365,16.584,59178,0
2013-10-15,16.493,16.649,16.423,16.507,83229,0
2013-10-16,16.627,16.952,16.528,16.952,118458,0
2013-10-17,17.073,17.591,16.875,17.553,153023,0
2013-10-18,17.603,17.603,17.145,17.161,135349,0
2013-10-21,17.138,17.23,16.656,16.784,197687,0
2013-10-22,16.735,16.988,16.684,16.945,149333,0
2013-10-23,16.924,16.974,16.747,16.924,66887,0
2013-10-24,16.918,17.18,16.91,17.18,100441,0
2013-10-25,17.236,17.327,17.115,17.293,98664,0
2013-10-28,17.299,17.441,17.213,17.441,72368,0
2013-10-29,17.441,17.553,17.25,17.434,117103,0
2013-10-30,17.383,17.392,17.241,17.271,106954,0
2013-10-31,17.241,17.34,17.065,17.327,79779,0
2013-11-01,17.434,17.434,17.065,17.236,103822,0
2013-11-04,17.306,17.475,17.25,17.413,109139,0
2013-11-05,17.362,17.426,17.145,17.313,78174,0
2013-11-06,17.483,17.498,17.327,17.37,104601,0
2013-11-07,17.327,17.456,16.932,17.017,114114,0
2013-11-08,16.967,17.171,16.89,16.967,88628,0
2013-11-11,17.08,17.161,16.904,17.138,74752,0
2013-11-12,17.017,17.08,16.875,17.059,60155,0
2013-11-13,16.881,17.161,16.881,17.161,64319,0
2013-11-14,17.25,17.25,17.088,17.151,76631,0
2013-11-15,17.321,17.362,17.171,17.327,99808,0
2013-11-18,17.406,17.631,17.34,17.475,109750,0
2013-11-19,17.426,17.512,17.257,17.406,126035,0
2013-11-20,17.448,17.743,17.4,17.631,134862,0
2013-11-21,17.743,18.204,17.743,18.082,160722,0
2013-11-22,18.22,18.55,18.175,18.55,166578,0
2013-11-25,18.71,18.839,18.45,18.745,114397,0
2013-11-26,18.643,18.918,18.213,18.875,106254,0
2013-11-27,18.818,18.953,18.615,18.86,86992,0
2013-11-29,18.809,18.89,18.521,18.774,50475,0
2013-12-02,18.818,18.867,18.442,18.507,65361,0
2013-12-03,18.363,18.688,18.155,18.283,86388,0
2013-12-04,18.182,18.369,18.126,18.231,85384,0
2013-12-05,18.22,18.457,18.182,18.298,86100,0
2013-12-06,18.579,18.918,18.32,18.875,86486,0
2013-12-09,18.867,18.91,18.558,18.902,193035,0
2013-12-10,18.918,19.14,18.788,19.076,147607,0
2013-12-11,19.084,19.084,18.477,18.573,100725,0
2013-12-12,18.529,18.63,18.248,18.392,108962,0
2013-12-13,18.384,18.558,18.17,18.521,82643,0
2013-12-16,18.413,18.637,18.369,18.543,165517,0
2013-12-17,18.543,18.558,18.225,18.507,75875,0
2013-12-18,18.507,19.019,18.457,19.019,146698,0
2013-12-19,18.818,19.17,18.796,19.098,128240,0
2013-12-20,19.134,19.43,19.047,19.332,125231,0
2013-12-23,19.604,20.056,19.587,19.732,167657,0
2013-12-24,19.819,20.05,19.637,20.028,92319,0
2013-12-26,20.028,20.041,19.89,19.925,103779,0
2013-12-27,20.035,20.035,19.458,19.645,130409,0
2013-12-30,19.754,19.782,19.38,19.529,107374,0
2013-12-31,19.66,19.725,19.178,19.437,107849,0
2014-01-02,19.249,19.393,19.033,19.068,126067,0
2014-01-03,19.068,19.177,18.962,18.99,104841,0
2014-01-06,18.99,19.054,18.758,18.925,183556,0
2014-01-07,18.976,19.581,18.758,19.415,155683,0
2014-01-08,19.509,19.732,19.349,19.573,158123,0
2014-01-09,19.624,19.819,19.604,19.782,116824,0
2014-01-10,19.819,19.977,19.509,19.913,147559,0
2014-01-13,19.913,20.064,19.769,19.805,157441,0
2014-01-14,19.774,19.935,19.561,19.604,181426,0
2014-01-15,19.66,20.206,19.637,20.206,215586,0
2014-01-16,20.071,20.25,19.925,20.224,128240,0
2014-01-17,20.308,20.382,19.97,20.294,168063,0
2014-01-21,20.331,20.799,20.294,20.799,110987,0
2014-01-22,20.829,21.057,20.805,21.001,120273,0
2014-01-23,20.937,20.957,20.164,20.495,235183,0
2014-01-24,20.231,20.259,19.637,19.769,261688,0
2014-01-27,19.769,19.798,18.845,19.026,333448,0
2014-01-28,19.041,19.788,19.041,19.675,165338,0
2014-01-29,19.393,19.668,19.192,19.332,161222,0
2014-01-30,19.581,20.078,19.573,19.882,134014,0
2014-01-31,19.581,19.774,19.458,19.501,127379,0
2014-02-03,19.609,19.609,18.659,18.723,218157,0
2014-02-04,18.933,19.263,18.867,19.263,116437,0
2014-02-05,19.183,19.183,18.788,18.788,109364,0
2014-02-06,18.831,19.068,18.802,18.839,131960,0
2014-02-07,19.047,19.819,18.875,19.788,150819,0
2014-02-10,20.022,20.705,19.925,20.669,213018,0
2014-02-11,20.829,21.172,20.663,21.122,199347,0
2014-02-12,21.224,21.238,20.994,21.087,169337,0
2014-02-13,20.949,21.548,20.914,21.44,150090,0
2014-02-14,21.483,21.548,21.29,21.456,84092,0
2014-02-18,21.548,21.944,21.483,21.944,169391,0
2014-02-19,21.823,21.931,21.433,21.447,176177,0
2014-02-20,21.635,21.707,21.405,21.6,131675,0
2014-02-21,21.808,21.975,21.728,21.944,150159,0
2014-02-24,22.104,22.426,21.987,22.269,180980,0
2014-02-25,22.37,22.818,22.147,22.566,176166,0
2014-02-26,22.751,23.032,22.615,22.794,200604,0
2014-02-27,22.794,22.927,22.114,22.598,283655,0
2014-02-28,22.51,22.546,22.003,22.076,146208,0
2014-03-03,21.812,22.071,21.527,22.019,160284,0
2014-03-04,22.427,22.458,22.18,22.239,128508,0
2014-03-05,22.296,22.362,22.033,22.063,98951,0
2014-03-06,22.09,22.23,21.659,22.071,172029,0
2014-03-07,22.076,22.208,21.372,21.455,142830,0
2014-03-10,21.394,21.768,21.153,21.732,103918,0
2014-03-11,21.718,21.82,21.424,21.439,142977,0
2014-03-12,21.439,21.511,21.198,21.41,309728,0
2014-03-13,21.602,21.607,20.814,20.972,184606,0
2014-03-14,20.963,21.146,20.764,21.044,193383,0
2014-03-17,21.256,21.313,20.902,21.013,163719,0
2014-03-18,21.138,21.622,21.044,21.593,125909,0
2014-03-19,21.732,21.967,21.439,21.673,139103,0
2014-03-20,21.659,21.777,21.49,21.5,92175,0
2014-03-21,21.622,21.82,20.429,20.429,282100,0
2014-03-24,20.429,20.429,19.224,19.65,628909,0
2014-03-25,19.827,20.154,19.644,20.054,344835,0
2014-03-26,20.136,20.368,19.952,20.039,262361,0
2014-03-27,20.009,20.149,19.731,19.928,135029,0
2014-03-28,19.877,20.141,19.41,19.527,233322,0
2014-03-31,19.576,20.039,19.365,19.945,260735,0
2014-04-01,20.003,20.89,20.003,20.851,229877,0
2014-04-02,20.875,21.044,20.316,20.543,208308,0
2014-04-03,20.543,20.559,19.827,20.003,179532,0
2014-04-04,20.154,20.172,19.174,19.205,333201,0
2014-04-07,19.136,19.248,18.514,18.645,500648,0
2014-04-08,18.581,18.676,17.959,18.477,645249,0
2014-04-09,18.588,19.189,18.494,19.167,305397,0
2014-04-10,19.136,19.18,18.216,18.719,483503,0
2014-04-11,18.355,18.83,17.959,17.959,352946,0
2014-04-14,18.113,18.456,17.863,18.208,339658,0
2014-04-15,18.259,18.574,17.825,18.469,253957,0
2014-04-16,18.588,19.115,18.441,19.093,173041,0
2014-04-17,18.954,19.093,18.383,18.501,305185,0
2014-04-21,18.559,18.902,18.406,18.806,241187,0
2014-04-22,18.954,19.482,18.954,19.46,269609,0
2014-04-23,19.46,19.46,19.071,19.342,290134,0
2014-04-24,19.349,19.402,18.83,19.021,306531,0
2014-04-25,18.947,19.065,18.763,18.896,193540,0
2014-04-28,19.013,19.424,18.727,19.277,181510,0
2014-04-29,19.262,19.57,19.174,19.424,201680,0
2014-04-30,19.424,19.57,19.065,19.475,143228,0
2014-05-01,19.592,19.945,19.475,19.788,134800,0
2014-05-02,19.788,19.884,19.557,19.769,134774,0
2014-05-05,19.592,19.877,19.57,19.782,115745,0
2014-05-06,19.805,19.848,19.452,19.557,115911,0
2014-05-07,19.557,19.68,19.424,19.592,113906,0
2014-05-08,19.503,19.798,19.372,19.41,102386,0
2014-05-09,19.431,19.857,19.255,19.738,120439,0
2014-05-12,19.872,20.047,19.788,19.892,103652,0
2014-05-13,20.009,20.141,19.805,19.857,109907,0
2014-05-14,19.872,20.26,19.753,20.054,113247,0
2014-05-15,19.945,20.054,19.482,19.819,120972,0
2014-05-16,19.833,20.735,19.57,20.429,171593,0
2014-05-19,20.288,20.78,20.243,20.764,114534,0
2014-05-20,20.89,21.168,20.823,20.954,252325,0
2014-05-21,21.138,21.455,21.021,21.16,262458,0
2014-05-22,21.138,21.25,21.073,21.153,636207,0
2014-05-23,21.153,22.123,21.109,22.02,221482,0
2014-05-27,22.02,22.513,21.182,21.408,513511,0
2014-05-28,20.159,20.608,19.927,20.241,589032,0
2014-05-29,20.229,20.482,19.772,20.107,363973,0
2014-05-30,20.055,20.078,19.421,19.488,423445,0
2014-06-02,19.563,19.855,19.219,19.778,278545,0
2014-06-03,19.748,19.882,19.532,19.532,439671,0
2014-06-04,19.518,20.093,19.428,19.937,203489,0
2014-06-05,19.906,20.392,19.906,20.376,138893,0
2014-06-06,20.392,20.448,20.175,20.294,189491,0
2014-06-09,20.303,20.535,19.644,19.659,244275,0
2014-06-10,19.606,19.802,19.592,19.606,202830,0
2014-06-11,19.526,19.72,19.421,19.668,133808,0
2014-06-12,19.631,19.793,19.421,19.435,176334,0
2014-06-13,19.48,19.538,19.333,19.45,150760,0
2014-06-16,19.421,19.435,19.131,19.189,300556,0
2014-06-17,19.197,19.532,18.823,19.466,276679,0
2014-06-18,19.494,19.518,19.324,19.494,150166,0
2014-06-19,19.488,19.712,19.333,19.376,258240,0
2014-06-20,19.413,19.972,19.256,19.631,365665,0
2014-06-23,19.696,19.712,19.518,19.668,299891,0
2014-06-24,19.793,20.055,19.772,19.964,389531,0
2014-06-25,19.869,20.151,19.225,19.435,726036,0
2014-06-26,19.421,19.845,19.352,19.793,581119,0
2014-06-27,19.778,19.964,19.494,19.518,859688,0
2014-06-30,19.57,19.757,19.518,19.689,862470,0
2014-07-01,19.772,20.1,19.735,19.89,852329,0
2014-07-02,19.9,20.055,19.9,19.959,453318,0
2014-07-03,20.055,20.093,19.951,20.04,158430,0
2014-07-07,20.107,20.107,19.778,19.817,423092,0
2014-07-08,19.89,19.89,19.443,19.576,537165,0
2014-07-09,19.576,19.855,19.511,19.793,457612,0
2014-07-10,19.502,19.9,19.466,19.772,456564,0
2014-07-11,19.831,20.027,19.757,19.959,340162,0
2014-07-14,20.04,20.241,20.04,20.195,288876,0
2014-07-15,20.266,20.272,19.823,19.862,317986,0
2014-07-16,20.018,20.04,19.696,19.802,287977,0
2014-07-17,19.704,19.927,19.532,19.556,279317,0
2014-07-18,19.592,19.964,19.592,19.89,243922,0
2014-07-21,19.845,19.944,19.785,19.869,167908,0
2014-07-22,19.972,20.14,19.972,20.1,185554,0
2014-07-23,20.398,20.764,20.392,20.712,401688,0
2014-07-24,20.675,20.675,20.392,20.535,258021,0
2014-07-25,20.43,20.495,20.279,20.476,153267,0
2014-07-28,20.406,20.457,20.249,20.412,175015,0
2014-07-29,20.501,20.758,20.406,20.705,166914,0
2014-07-30,20.905,20.944,20.653,20.893,181813,0
2014-07-31,20.734,20.771,20.43,20.457,212268,0
2014-08-01,20.43,20.617,20.078,20.1,206996,0
2014-08-04,20.266,20.354,20.093,20.229,113795,0
2014-08-05,20.144,20.406,20.1,20.249,130912,0
2014-08-06,20.168,20.323,20.049,20.123,169797,0
2014-08-07,20.175,20.175,19.882,19.951,106300,0
2014-08-08,19.862,20.175,19.862,20.123,97294,0
2014-08-11,20.221,20.316,20.07,20.279,139445,0
2014-08-12,20.266,20.34,20.027,20.272,245848,0
2014-08-13,20.368,20.592,20.323,20.563,146350,0
2014-08-14,20.6,20.9,20.535,20.9,165307,0
2014-08-15,20.922,21.071,20.705,21.034,206339,0
2014-08-18,21.138,21.408,21.138,21.316,230970,0
2014-08-19,21.355,21.489,21.236,21.46,181321,0
2014-08-20,21.445,21.506,21.296,21.473,199745,0
2014-08-21,21.511,21.586,21.212,21.273,242154,0
2014-08-22,21.37,21.415,21.199,21.348,222232,0
2014-08-25,21.511,21.707,21.511,21.603,301029,0
2014-08-26,21.707,21.781,21.603,21.721,283806,0
2014-08-27,21.82,21.82,21.547,21.607,227231,0
2014-08-28,21.507,21.621,21.385,21.416,198678,0
2014-08-29,21.469,21.667,21.385,21.56,204832,0
2014-09-02,21.629,21.707,21.447,21.522,159378,0
2014-09-03,21.707,21.707,21.522,21.637,147837,0
2014-09-04,21.713,21.746,21.477,21.503,251688,0
2014-09-05,21.431,21.503,21.171,21.401,175273,0
2014-09-08,21.394,21.758,21.394,21.691,237399,0
2014-09-09,21.707,21.707,21.456,21.483,191527,0
2014-09-10,21.477,21.805,21.477,21.746,164215,0
2014-09-11,21.629,21.728,21.456,21.584,245765,0
2014-09-12,21.522,21.56,21.279,21.348,130623,0
2014-09-15,21.348,21.348,21.02,21.204,156263,0
2014-09-16,21.143,21.53,21.044,21.522,162736,0
2014-09-17,21.554,21.843,21.513,21.828,167576,0
2014-09-18,21.82,21.881,21.737,21.849,104839,0
2014-09-19,21.895,21.965,21.675,21.805,131403,0
2014-09-22,21.721,21.758,21.34,21.41,111272,0
2014-09-23,21.378,21.584,21.378,21.493,148391,0
2014-09-24,21.493,21.903,21.493,21.895,183860,0
2014-09-25,21.928,21.928,21.522,21.569,138665,0
2014-09-26,21.591,21.849,21.513,21.828,139456,0
2014-09-29,21.699,21.775,21.569,21.746,190555,0
2014-09-30,21.796,21.796,21.447,21.629,184444,0
2014-10-01,21.493,21.576,21.25,21.447,133583,0
2014-10-02,21.333,21.439,20.975,21.41,142468,0
2014-10-03,21.423,21.758,21.325,21.6,193224,0
2014-10-06,21.707,21.707,21.356,21.483,159340,0
2014-10-07,21.37,21.431,21.166,21.325,154728,0
2014-10-08,21.34,21.858,21.158,21.858,194189,0
2014-10-09,21.82,21.82,21.37,21.522,194334,0
2014-10-10,21.507,21.682,21.134,21.134,193112,0
2014-10-13,21.143,21.325,20.526,20.526,296030,0
2014-10-14,20.618,20.776,20.029,20.259,258693,0
2014-10-15,20.029,20.25,19.261,20.139,411124,0
2014-10-16,19.847,20.776,19.702,20.723,304869,0
2014-10-17,21.028,21.416,20.905,21.081,193701,0
2014-10-20,21.066,21.607,21.066,21.584,140420,0
2014-10-21,21.721,22.291,21.721,22.291,190410,0
2014-10-22,22.224,22.247,21.812,21.812,262711,0
2014-10-23,22.019,22.315,22.011,22.178,490348,0
2014-10-24,22.178,22.445,22.117,22.423,235539,0
2014-10-27,22.428,22.841,22.315,22.824,172059,0
2014-10-28,22.923,23.067,22.711,22.97,294347,0
2014-10-29,22.961,22.978,22.437,22.612,260051,0
2014-10-30,22.604,23.122,22.568,22.857,241526,0
2014-10-31,23.228,23.381,22.985,23.138,219115,0
2014-11-03,23.259,23.441,23.108,23.228,202443,0
2014-11-04,23.191,23.251,22.857,23.093,197506,0
2014-11-05,23.297,23.297,22.78,22.864,130627,0
2014-11-06,22.97,23.221,22.794,23.221,126123,0
2014-11-07,23.221,23.221,22.841,23.175,154688,0
2014-11-10,23.228,23.96,23.154,23.96,457083,0
2014-11-11,23.96,24.037,23.769,23.838,397481,0
2014-11-12,23.808,23.838,23.61,23.663,329201,0
2014-11-13,23.685,23.756,23.48,23.601,253076,0
2014-11-14,23.61,23.61,23.251,23.434,250677,0
2014-11-17,23.486,23.87,23.466,23.627,300546,0
2014-11-18,23.763,24.372,23.756,24.349,304478,0
2014-11-19,24.363,24.524,24.142,24.235,245917,0
2014-11-20,24.174,24.426,24.006,24.013,169956,0
2014-11-21,24.363,24.524,24.103,24.189,199935,0
2014-11-24,24.297,24.833,24.174,24.833,266062,0
2014-11-25,24.887,24.887,24.568,24.887,161421,0
2014-11-26,24.887,25.15,24.8,25.15,182137,0
2014-11-28,25.236,25.353,25.183,25.316,88914,0
2014-12-01,25.229,25.316,24.848,24.941,229438,0
2014-12-02,25.158,25.64,25.158,25.625,220004,0
2014-12-03,25.694,26.253,25.694,25.991,470120,0
2014-12-04,25.856,26.074,25.269,25.494,409031,0
2014-12-05,25.671,25.802,25.447,25.548,217467,0
2014-12-08,25.694,26.207,25.694,26.105,358780,0
2014-12-09,25.991,26.175,25.362,25.826,346744,0
2014-12-10,25.865,25.889,25.462,25.514,183419,0
2014-12-11,25.686,26.143,25.686,26.143,189063,0
2014-12-12,25.82,26.301,25.779,26.021,239994,0
2014-12-15,26.199,26.199,25.236,25.802,342791,0
2014-12-16,25.755,25.755,23.97,24.034,438506,0
2014-12-17,24.056,25.135,24.034,25.119,274068,0
2014-12-18,25.421,26.097,25.282,26.097,201496,0
2014-12-19,26.074,26.307,25.779,25.973,190412,0
2014-12-22,25.748,25.748,25.004,25.282,327491,0
2014-12-23,25.306,25.392,23.737,23.823,528164,0
2014-12-24,23.745,24.56,23.745,24.399,113922,0
2014-12-26,24.499,24.918,24.484,24.779,110697,0
2014-12-29,24.701,24.848,24.56,24.655,163456,0
2014-12-30,24.77,24.77,24.404,24.468,159604,0
2014-12-31,24.399,24.692,24.329,24.437,157036,0
2015-01-02,24.615,24.817,24.157,24.732,163703,0
2015-01-05,24.607,24.607,23.963,24.242,202451,0
2015-01-06,24.336,24.484,23.924,24.375,186654,0
2015-01-07,24.53,24.98,24.53,24.817,216644,0
2015-01-08,25.15,25.399,24.841,25.399,183849,0
2015-01-09,25.476,25.476,24.833,25.229,139982,0
2015-01-12,25.382,25.625,25.144,25.561,159826,0
2015-01-13,25.717,26.09,25.409,25.717,182259,0
2015-01-14,25.455,25.997,25.374,25.91,188776,0
2015-01-15,25.991,26.207,25.437,25.494,178949,0
2015-01-16,25.392,25.991,25.229,25.982,137085,0
2015-01-20,26.049,26.167,25.663,26.136,153904,0
2015-01-21,26.083,26.221,25.896,26.043,162580,0
2015-01-22,26.253,26.835,25.982,26.826,211571,0
2015-01-23,26.686,27.006,26.54,26.719,245105,0
2015-01-26,26.719,26.844,26.639,26.75,181690,0
2015-01-27,26.533,26.928,26.407,26.817,191148,0
2015-01-28,26.865,26.967,26.383,26.431,142733,0
2015-01-29,26.407,26.881,26.121,26.804,120131,0
2015-01-30,26.695,27.067,26.113,26.213,201312,0
2015-02-02,26.213,26.462,25.316,25.523,297881,0
2015-02-03,25.717,25.726,25.097,25.679,186951,0
2015-02-04,25.175,25.548,25.066,25.523,157661,0
2015-02-05,25.586,26.331,25.586,26.207,144283,0
2015-02-06,26.143,26.354,25.841,26.011,110655,0
2015-02-09,25.973,26.143,25.795,25.91,171613,0
2015-02-10,25.973,26.307,25.841,26.245,99970,0
2015-02-11,26.229,26.462,26.049,26.26,118966,0
2015-02-12,26.368,26.579,26.143,26.494,122102,0
2015-02-13,26.548,26.671,26.423,26.54,107849,0
2015-02-17,26.501,26.725,26.462,26.478,155431,0
2015-02-18,26.533,26.555,26.378,26.525,116835,0
2015-02-19,26.44,26.997,26.44,26.928,191706,0
2015-02-20,26.865,27.324,26.778,27.316,141239,0
2015-02-23,27.417,27.788,27.355,27.61,186252,0
2015-02-24,27.626,27.735,27.355,27.735,199473,0
2015-02-25,27.549,28.023,27.455,27.974,164890,0
2015-02-26,27.974,28.054,27.587,27.983,139504,0
2015-02-27,27.927,28.039,27.723,27.793,113628,0
2015-03-02,27.889,27.889,27.716,27.826,89764,0
2015-03-03,27.771,27.959,27.526,27.959,127497,0
2015-03-04,27.785,28.101,27.565,27.873,100023,0
2015-03-05,27.849,28.409,27.849,28.205,87489,0
2015-03-06,28.157,28.188,27.802,27.858,85968,0
2015-03-09,27.778,27.858,27.526,27.793,110024,0
2015-03-10,27.472,27.697,27.384,27.519,79765,0
2015-03-11,27.423,27.54,27.289,27.329,108887,0
2015-03-12,27.329,27.652,27.329,27.596,99642,0
2015-03-13,27.643,27.754,27.453,27.557,118508,0
2015-03-16,27.764,28.377,27.692,28.377,168897,0
2015-03-17,28.395,28.402,28.047,28.282,87234,0
2015-03-18,28.244,28.473,28.023,28.188,152945,0
2015-03-19,28.267,28.678,28.141,28.53,151299,0
2015-03-20,28.782,28.844,28.449,28.505,198525,0
2015-03-23,28.425,28.434,28.244,28.252,150921,0
2015-03-24,28.213,28.377,27.968,27.983,184092,0
2015-03-25,28.18,28.228,27.027,27.067,302726,0
2015-03-26,26.838,27.074,26.601,26.934,198651,0
2015-03-27,26.855,27.526,26.829,27.526,158517,0
2015-03-30,27.612,27.802,27.533,27.668,125977,0
2015-03-31,27.596,27.643,27.463,27.526,123169,0
2015-04-01,27.478,27.492,26.862,27.39,158011,0
2015-04-02,27.384,27.384,26.885,27.053,134462,0
2015-04-06,26.855,27.129,26.752,26.957,126738,0
2015-04-07,26.91,27.343,26.877,27.163,84768,0
2015-04-08,27.169,27.684,27.163,27.587,100782,0
2015-04-09,27.492,27.785,27.438,27.643,85192,0
2015-04-10,27.612,28.007,27.596,27.951,73814,0
2015-04-13,27.944,28.267,27.944,28.085,79006,0
2015-04-14,28.039,28.26,27.912,28.228,86602,0
2015-04-15,28.355,28.418,28.157,28.418,75132,0
2015-04-16,28.308,28.434,28.213,28.434,87943,0
2015-04-17,28.267,28.282,28.039,28.149,86856,0
2015-04-20,28.267,28.267,27.944,28.014,109111,0
2015-04-21,28.173,28.386,28.11,28.347,125615,0
2015-04-22,28.434,28.631,28.276,28.52,126973,0
2015-04-23,28.568,28.829,28.465,28.829,121293,0
2015-04-24,28.75,28.868,28.544,28.821,122178,0
2015-04-27,28.812,28.821,27.587,27.659,232206,0
2015-04-28,27.692,27.841,26.957,27.279,184726,0
2015-04-29,27.137,27.519,27.053,27.438,138512,0
2015-04-30,27.368,27.478,26.269,26.561,250183,0
2015-05-01,26.781,27.176,26.773,27.147,157250,0
2015-05-04,27.163,27.492,27.027,27.289,159024,0
2015-05-05,27.249,27.249,26.855,27.036,119139,0
2015-05-06,27.169,27.343,26.868,27.176,95440,0
2015-05-07,27.176,27.266,26.868,27.169,87741,0
2015-05-08,27.359,27.697,27.329,27.501,83941,0
2015-05-11,27.573,27.643,27.39,27.453,70650,0
2015-05-12,27.304,28.007,27.123,27.983,145499,0
2015-05-13,27.992,28.118,27.745,27.92,91666,0
2015-05-14,28.101,28.157,27.771,28.118,74068,0
2015-05-15,28.134,28.355,28.071,28.276,79508,0
2015-05-18,28.338,28.703,28.267,28.67,123799,0
2015-05-19,28.609,28.829,28.56,28.609,126358,0
2015-05-20,28.678,28.829,28.52,28.703,114331,0
2015-05-21,28.583,28.821,28.56,28.821,118380,0
2015-05-22,28.892,29.062,28.772,28.886,121518,0
2015-05-26,28.886,28.886,28.265,28.337,116277,0
2015-05-27,28.369,28.869,28.369,28.86,86974,0
2015-05-28,28.788,29.005,28.618,28.975,98324,0
2015-05-29,28.892,29.149,28.892,28.988,255088,0
2015-06-01,29.054,29.176,28.741,29.037,120404,0
2015-06-02,29.037,29.149,28.838,29.072,123091,0
2015-06-03,29.079,29.119,28.838,28.869,95550,0
2015-06-04,28.741,28.886,28.395,28.435,107850,0
2015-06-05,28.337,28.692,28.312,28.467,129593,0
2015-06-08,28.547,28.578,28.192,28.258,87473,0
2015-06-09,28.298,28.322,27.846,28.064,115690,0
2015-06-10,28.073,28.467,27.936,28.355,89659,0
2015-06-11,28.506,28.586,28.369,28.539,81096,0
2015-06-12,28.506,28.604,28.25,28.572,69456,0
2015-06-15,28.467,28.564,28.192,28.5,73185,0
2015-06-16,28.458,28.644,28.402,28.627,63989,0
2015-06-17,28.683,28.764,28.564,28.724,83123,0
2015-06-18,28.772,29.111,28.772,29.093,204393,0
2015-06-19,29.062,29.111,28.926,28.934,114063,0
2015-06-22,29.085,29.513,29.085,29.448,149972,0
2015-06-23,29.585,29.625,29.28,29.625,106032,0
2015-06-24,29.585,29.61,29.327,29.464,146743,0
2015-06-25,29.6,29.625,29.295,29.496,159166,0
2015-06-26,29.456,29.544,28.982,29.223,113567,0
2015-06-29,28.764,28.975,28.064,28.064,194702,0
2015-06-30,28.578,28.676,28.355,28.604,147362,0
2015-07-01,28.869,28.975,28.514,28.636,115927,0
2015-07-02,28.724,28.804,28.604,28.764,102261,0
2015-07-06,28.732,29.023,28.572,28.982,108719,0
2015-07-07,28.957,29.128,28.531,29.085,104495,0
2015-07-08,28.934,28.934,28.369,28.426,120774,0
2015-07-09,28.651,28.804,28.564,28.676,72066,0
2015-07-10,28.909,29.263,28.781,29.181,87473,0
2015-07-13,29.28,30.447,29.28,30.375,434259,0
2015-07-14,30.518,30.849,30.422,30.817,196878,0
2015-07-15,30.937,31.364,30.631,30.649,188454,0
2015-07-16,30.784,31.065,30.727,31.016,139534,0
2015-07-17,31.025,31.356,30.858,31.291,83123,0
2015-07-20,31.307,31.524,31.243,31.252,146492,0
2015-07-21,31.161,31.38,30.866,31.042,160657,0
2015-07-22,30.784,31.139,30.687,31.107,86107,0
2015-07-23,31.083,31.364,31.083,31.285,114684,0
2015-07-24,31.098,31.098,30.22,30.302,170474,0
2015-07-27,30.061,30.302,27.677,27.831,828634,0
2015-07-28,27.944,28.651,27.838,28.644,386920,0
2015-07-29,28.692,28.948,28.66,28.892,197809,0
2015-07-30,28.749,29.079,28.426,28.982,147115,0
2015-07-31,29.054,29.489,29.054,29.489,269131,0
2015-08-03,29.625,29.648,29.336,29.593,132504,0
2015-08-04,29.648,30.109,29.648,30.084,245645,0
2015-08-05,30.47,30.543,30.116,30.259,114808,0
2015-08-06,30.293,30.317,29.352,29.496,211236,0
2015-08-07,29.537,29.537,28.547,28.796,170722,0
2015-08-10,28.86,29.319,28.86,29.319,131582,0
2015-08-11,29.014,29.376,28.988,29.199,122508,0
2015-08-12,28.886,29.111,28.274,28.892,265276,0
2015-08-13,28.86,28.957,28.708,28.781,130587,0
2015-08-14,28.741,28.781,28.346,28.676,136429,0
2015-08-17,28.547,28.772,28.458,28.764,165504,0
2015-08-18,28.86,29.072,28.716,29.072,147984,0
2015-08-19,28.975,29.054,28.716,28.975,108348,0
2015-08-20,28.772,28.829,27.557,27.557,230859,0
2015-08-21,27.283,27.283,25.569,25.963,961830,0
2015-08-24,23.678,25.415,20.121,24.29,865937,0
2015-08-25,25.197,25.995,25.015,25.095,407049,0
2015-08-26,25.638,26.641,25.2,26.641,280120,0
2015-08-27,26.98,27.638,26.97,27.573,307805,0
2015-08-28,27.309,27.944,27.309,27.944,205568,0
2015-08-31,27.696,27.911,27.096,27.186,170113,0
2015-09-01,26.602,27.079,26.28,26.446,139514,0
2015-09-02,26.684,26.89,26.42,26.859,178854,0
2015-09-03,27.021,27.145,26.404,26.42,184440,0
2015-09-04,26.106,26.585,25.999,26.42,156513,0
2015-09-08,26.864,27.433,26.76,27.391,189177,0
2015-09-09,27.588,27.772,26.864,26.906,144492,0
2015-09-10,26.89,27.426,26.85,27.391,78315,0
2015-09-11,27.195,27.408,27.128,27.391,122879,0
2015-09-14,27.318,27.417,27.005,27.163,78438,0
2015-09-15,27.269,27.468,27.055,27.433,85845,0
2015-09-16,27.517,27.655,27.176,27.342,104423,0
2015-09-17,27.385,28.149,27.376,28.149,112568,0
2015-09-18,27.754,27.969,27.673,27.877,85845,0
2015-09-21,28.092,28.092,26.461,26.71,221110,0
2015-09-22,26.397,26.527,25.671,26.007,280971,0
2015-09-23,26.106,26.272,25.802,26.033,148984,0
2015-09-24,25.777,25.909,24.863,25.019,418681,0
2015-09-25,25.491,25.513,23.523,23.801,349331,0
2015-09-28,23.514,23.514,21.208,21.594,729905,0
2015-09-29,21.57,22.318,21.313,21.47,351031,0
2015-09-30,21.857,22.814,21.766,22.732,372038,0
2015-10-01,22.689,23.58,22.318,23.58,220138,0
2015-10-02,23.026,24.543,22.985,24.492,259479,0
2015-10-05,24.74,24.839,23.924,24.699,261344,0
2015-10-06,24.492,24.518,22.896,23.81,355038,0
2015-10-07,23.832,24.42,23.473,24.42,227303,0
2015-10-08,24.321,24.42,23.58,24.36,183104,0
2015-10-09,24.337,24.913,24.032,24.855,189177,0
2015-10-12,24.814,25.045,24.6,25.045,152567,0
2015-10-13,24.782,25.078,24.345,24.692,196218,0
2015-10-14,24.839,25.319,24.41,25.319,381385,0
2015-10-15,25.193,25.506,25.004,25.2,257658,0
2015-10-16,25.193,25.423,24.962,25.309,105395,0
2015-10-19,25.25,25.81,25.053,25.54,123121,0
2015-10-20,25.572,25.603,24.888,25.102,146144,0
2015-10-21,25.359,25.589,24.486,25.102,115474,0
2015-10-22,25.241,25.241,24.534,24.872,139756,0
2015-10-23,25.458,25.581,25.16,25.54,136601,0
2015-10-26,25.513,25.712,25.331,25.654,157120,0
2015-10-27,25.687,26.519,25.687,26.519,180798,0
2015-10-28,26.519,26.791,26.057,26.791,137329,0
2015-10-29,26.881,27.468,26.859,27.071,211395,0
2015-10-30,27.219,27.245,26.921,27.12,105395,0
2015-11-02,27.203,28.001,27.176,27.96,174117,0
2015-11-03,27.886,28.001,27.385,27.969,273322,0
2015-11-04,27.903,28.034,27.573,27.745,163373,0
2015-11-05,27.638,27.638,26.872,26.948,125549,0
2015-11-06,26.808,26.939,26.272,26.577,115108,0
2015-11-09,26.437,26.602,25.885,25.909,156562,0
2015-11-10,25.909,26.337,25.885,26.337,90337,0
2015-11-11,26.502,26.502,26.115,26.222,56948,0
2015-11-12,26.099,26.347,25.415,25.415,87301,0
2015-11-13,25.381,25.877,25.359,25.506,68360,0
2015-11-16,25.45,25.712,25.323,25.687,95316,0
2015-11-17,25.81,26.312,25.687,26.239,75768,0
2015-11-18,26.478,27.071,26.355,27.063,106609,0
2015-11-19,26.931,27.096,26.626,26.724,129435,0
2015-11-20,26.781,26.965,26.37,26.379,190390,0
2015-11-23,26.497,26.739,26.354,26.404,115610,0
2015-11-24,26.354,26.497,26.237,26.417,89668,0
2015-11-25,26.411,26.632,26.411,26.53,104764,0
2015-11-27,26.512,26.512,26.362,26.362,37185,0
2015-11-30,26.37,26.512,26.069,26.144,144333,0
2015-12-01,26.144,26.245,25.977,26.086,121469,0
2015-12-02,26.086,26.336,25.858,26.019,155565,0
2015-12-03,26.019,26.153,25.012,25.095,133879,0
2015-12-04,25.095,25.615,25.087,25.615,100950,0
2015-12-07,25.449,25.506,24.969,24.987,94038,0
2015-12-08,24.752,25.371,24.499,25.371,151226,0
2015-12-09,25.229,25.407,24.793,24.902,128006,0
2015-12-10,24.919,25.137,24.827,24.953,123476,0
2015-12-11,24.727,24.878,24.214,24.214,95467,0
2015-12-14,24.19,24.399,23.694,24.081,196686,0
2015-12-15,24.375,24.777,24.34,24.692,127767,0
2015-12-16,24.978,25.414,24.885,25.315,228598,0
2015-12-17,25.531,25.556,25.078,25.214,133726,0
2015-12-18,25.255,25.398,25.078,25.112,108579,0
2015-12-21,25.305,25.323,25.07,25.222,81284,0
2015-12-22,25.422,25.491,25.195,25.389,128616,0
2015-12-23,25.582,25.951,25.389,25.876,99161,0
2015-12-24,25.851,26.228,25.766,26.203,44656,0
2015-12-28,26.082,26.211,25.408,25.657,122332,0
2015-12-29,25.788,26.012,25.632,25.892,141933,0
2015-12-30,25.77,25.952,25.605,25.64,132451,0
2015-12-31,25.597,25.779,25.451,25.657,176113,0
2016-01-04,25.261,25.261,24.766,25.035,170753,0
2016-01-05,25.174,25.562,25.174,25.408,144140,0
2016-01-06,25.044,25.182,24.735,24.801,101919,0
2016-01-07,24.223,24.464,23.626,23.626,232471,0
2016-01-08,24.343,24.429,23.652,23.652,247363,0
2016-01-11,23.997,23.997,21.799,21.809,531958,0
2016-01-12,22.146,22.777,21.843,22.258,349722,0
2016-01-13,22.431,22.467,20.917,20.943,260609,0
2016-01-14,21.03,21.974,20.623,21.661,287006,0
2016-01-15,20.883,21.35,20.77,21.107,298004,0
2016-01-19,21.323,21.513,20.25,20.39,357430,0
2016-01-20,19.94,20.917,18.979,20.684,594166,0
2016-01-21,20.779,21.307,20.51,20.908,318520,0
2016-01-22,21.367,22.016,21.299,22.016,186428,0
2016-01-25,21.887,22.188,21.646,21.661,160050,0
2016-01-26,21.851,21.851,21.332,21.635,199140,0
2016-01-27,21.67,21.851,20.96,21.056,135120,0
2016-01-28,21.28,21.411,20.053,20.492,243787,0
2016-01-29,20.501,20.805,20.277,20.615,169620,0
2016-02-01,20.51,20.865,20.39,20.805,160753,0
2016-02-02,20.52,20.648,20.06,20.079,161711,0
2016-02-03,20.217,20.311,19.569,20.25,137365,0
2016-02-04,20.043,20.733,20.043,20.425,132581,0
2016-02-05,20.33,20.33,19.593,19.723,213009,0
2016-02-08,19.603,19.603,18.461,18.626,288512,0
2016-02-09,18.296,18.85,18.234,18.426,197762,0
2016-02-10,18.591,19.092,18.496,18.521,197545,0
2016-02-11,18.167,18.287,17.968,18.201,255014,0
2016-02-12,18.348,18.841,18.21,18.824,141727,0
2016-02-16,19.326,19.636,19.101,19.62,163558,0
2016-02-17,19.888,20.294,19.723,20.294,220366,0
2016-02-18,20.398,20.501,19.386,19.482,233954,0
2016-02-19,19.464,19.897,19.253,19.897,145048,0
2016-02-22,20.122,20.492,20.04,20.338,232887,0
2016-02-23,20.33,20.33,19.992,20.155,121751,0
2016-02-24,19.863,20.232,19.569,20.207,156638,0
2016-02-25,20.294,20.425,20.173,20.425,142405,0
2016-02-26,20.503,20.735,20.443,20.672,101852,0
2016-02-29,20.655,20.665,20.096,20.238,126252,0
2016-03-01,20.371,20.931,20.157,20.896,109023,0
2016-03-02,20.78,21.169,20.78,21.019,137371,0
2016-03-03,20.868,20.975,20.726,20.896,123308,0
2016-03-04,20.833,21.313,20.749,21.028,168133,0
2016-03-07,20.902,21.135,20.824,21.135,221754,0
2016-03-08,21.028,21.111,20.62,20.672,97275,0
2016-03-09,20.76,20.768,20.273,20.415,106872,0
2016-03-10,20.567,20.616,20.141,20.371,94872,0
2016-03-11,20.593,20.956,20.478,20.948,94832,0
2016-03-14,20.984,21.107,20.902,20.948,102497,0
2016-03-15,20.691,20.691,20.034,20.042,135682,0
2016-03-16,20.069,20.273,19.717,19.838,178695,0
2016-03-17,19.793,19.865,19.385,19.598,188466,0
2016-03-18,19.678,19.839,19.438,19.67,156802,0
2016-03-21,19.608,20.229,19.575,20.229,121768,0
2016-03-22,20.22,21.072,20.178,21.01,206535,0
2016-03-23,20.956,21.046,20.532,20.665,158589,0
2016-03-24,20.523,20.739,20.264,20.443,243537,0
2016-03-28,20.567,20.601,20.229,20.353,189870,0
2016-03-29,20.308,20.78,20.096,20.76,145321,0
2016-03-30,20.824,21.107,20.646,21.081,203299,0
2016-03-31,21.081,21.446,20.912,21.313,277274,0
2016-04-01,21.223,21.926,20.922,21.774,256314,0
2016-04-04,21.951,22.084,21.658,21.695,182849,0
2016-04-05,21.471,21.671,21.267,21.267,166154,0
2016-04-06,21.446,22.494,21.446,22.271,215126,0
2016-04-07,22.341,22.423,21.941,22.024,199171,0
2016-04-08,22.351,22.351,21.597,21.695,113556,0
2016-04-11,21.853,21.916,21.313,21.313,124987,0
2016-04-12,21.321,21.721,21.259,21.57,104102,0
2016-04-13,21.695,22.039,21.551,21.941,110864,0
2016-04-14,22.014,22.084,21.756,21.765,153261,0
2016-04-15,21.721,21.874,21.588,21.685,121426,0
2016-04-18,21.578,22.016,21.56,21.89,118654,0
2016-04-19,21.926,22.059,21.774,21.881,187055,0
2016-04-20,21.961,22.201,21.853,22.137,120813,0
2016-04-21,22.164,22.928,22.157,22.858,222417,0
2016-04-22,22.883,23.506,22.883,23.408,277902,0
2016-04-25,23.398,23.418,22.706,22.955,228906,0
2016-04-26,22.964,23.07,22.512,22.849,152400,0
2016-04-27,22.715,23.176,22.644,22.91,152219,0
2016-04-28,22.644,22.777,22.423,22.565,213860,0
2016-04-29,22.423,22.458,21.98,22.147,155825,0
2016-05-02,22.137,22.253,21.935,22.103,142335,0
2016-05-03,21.907,22.164,21.739,21.756,146351,0
2016-05-04,21.828,22.014,21.383,21.578,163903,0
2016-05-05,21.641,21.774,21.437,21.667,158173,0
2016-05-06,21.651,21.774,21.169,21.276,223044,0
2016-05-09,21.357,21.774,21.357,21.578,148026,0
2016-05-10,21.667,21.837,21.507,21.793,144462,0
2016-05-11,21.756,21.837,21.427,21.49,140483,0
2016-05-12,21.393,21.49,20.953,21.028,150447,0
2016-05-13,20.984,21.456,20.984,21.188,134469,0
2016-05-16,21.348,21.89,21.348,21.89,124073,0
2016-05-17,21.721,21.89,21.553,21.872,165415,0
2016-05-18,21.951,22.369,21.762,22.113,192402,0
2016-05-19,21.98,22.113,21.544,21.711,131029,0
2016-05-20,21.747,22.103,21.747,22.103,137774,0
2016-05-23,22.103,22.29,21.844,22.137,208342,0
2016-05-24,22.346,22.645,22.294,22.645,161611,0
2016-05-25,22.763,22.971,22.587,22.9,159122,0
2016-05-26,22.863,22.962,22.555,22.89,161974,0
2016-05-27,23.016,23.172,22.872,23.171,186131,0
2016-05-31,23.189,23.451,23.171,23.396,172144,0
2016-06-01,23.425,23.67,23.261,23.67,126448,0
2016-06-02,23.533,23.95,23.456,23.731,190903,0
2016-06-03,23.678,23.678,23.234,23.479,132250,0
2016-06-06,23.451,24.212,23.244,24.203,168438,0
2016-06-07,23.986,23.986,23.614,23.67,143324,0
2016-06-08,23.596,23.893,23.516,23.696,140002,0
2016-06-09,23.625,23.727,23.125,23.351,133945,0
2016-06-10,23.099,23.142,22.735,22.9,102907,0
2016-06-13,22.754,23.056,22.455,22.51,119972,0
2016-06-14,22.492,22.746,22.269,22.382,105552,0
2016-06-15,22.374,22.672,22.346,22.346,122449,0
2016-06-16,22.346,22.465,22.102,22.337,153419,0
2016-06-17,22.292,22.346,22.057,22.066,71672,0
2016-06-20,22.274,22.646,22.274,22.274,113030,0
2016-06-21,22.301,22.465,21.933,22.037,111705,0
2016-06-22,22.102,22.382,21.931,22.012,132620,0
2016-06-23,22.192,22.219,21.622,21.758,318795,0
2016-06-24,21.133,21.576,20.915,21.406,134648,0
2016-06-27,21.069,21.251,20.218,20.218,259273,0
2016-06-28,20.462,21.313,20.462,21.313,138994,0
2016-06-29,21.55,21.55,21.142,21.313,185029,0
2016-06-30,21.341,21.431,21.015,21.187,186775,0
2016-07-01,21.286,21.685,21.168,21.676,166622,0
2016-07-05,21.622,21.73,21.323,21.721,115698,0
2016-07-06,21.65,22.183,21.558,22.137,127974,0
2016-07-07,22.165,22.374,21.942,21.984,94975,0
2016-07-08,22.084,22.484,21.95,22.374,93801,0
2016-07-11,22.374,22.465,22.262,22.283,104819,0
2016-07-12,22.374,22.582,22.219,22.482,114897,0
2016-07-13,22.482,22.592,22.066,22.075,105912,0
2016-07-14,22.075,22.323,21.939,22.047,148533,0
2016-07-15,22.092,22.618,22.047,22.51,110690,0
2016-07-18,22.419,22.672,22.419,22.455,101824,0
2016-07-19,22.482,22.627,22.192,22.482,102184,0
2016-07-20,22.555,22.79,22.319,22.727,158230,0
2016-07-21,22.735,23.008,22.654,22.781,135466,0
2016-07-22,22.809,22.9,22.718,22.818,115591,0
2016-07-25,22.781,22.934,22.645,22.809,102197,0
2016-07-26,22.8,23.008,22.704,22.79,97911,0
2016-07-27,22.835,23.279,22.835,23.279,91259,0
2016-07-28,23.396,23.451,23.108,23.198,162678,0
2016-07-29,23.252,23.631,23.189,23.625,70054,0
2016-08-01,23.506,23.995,22.637,23.84,129597,0
2016-08-02,23.815,23.815,23.371,23.715,117159,0
2016-08-03,23.959,24.239,23.805,23.977,229668,0
2016-08-04,24.04,24.102,23.724,23.885,103933,0
2016-08-05,24.067,24.203,23.905,24.112,104212,0
2016-08-08,24.112,24.222,23.877,24.086,106678,0
2016-08-09,24.05,24.43,23.889,24.43,97804,0
2016-08-10,24.394,24.447,23.831,23.905,146069,0
2016-08-11,23.995,24.132,23.866,23.967,126497,0
2016-08-12,23.922,23.922,23.551,23.805,81105,0
2016-08-15,23.959,24.212,23.869,24.103,119763,0
2016-08-16,24.04,24.158,23.914,23.986,107942,0
2016-08-17,23.995,24.132,23.877,24.132,128511,0
2016-08-18,24.032,24.215,23.885,23.977,122407,0
2016-08-19,23.995,24.103,23.94,23.94,73669,0
2016-08-22,24.058,24.421,24.058,24.331,138187,0
2016-08-23,24.402,24.629,24.389,24.456,127044,0
2016-08-24,24.456,24.778,24.022,24.167,224863,0
2016-08-25,24.121,24.245,23.264,23.438,196617,0
2016-08-26,23.523,23.798,23.346,23.568,121834,0
2016-08-29,23.716,23.733,23.282,23.282,123855,0
2016-08-30,23.199,23.311,22.691,22.867,230302,0
2016-08-31,22.775,22.95,22.517,22.554,187019,0
2016-09-01,22.673,22.829,22.452,22.655,202460,0
2016-09-02,22.637,22.786,22.24,22.249,209006,0
2016-09-06,22.314,22.645,22.301,22.462,154806,0
2016-09-07,22.397,22.747,22.397,22.591,135849,0
2016-09-08,22.508,22.728,22.433,22.517,137148,0
2016-09-09,22.452,22.462,22.092,22.12,138147,0
2016-09-12,21.963,22.204,21.612,22.102,191577,0
2016-09-13,22.046,22.148,21.79,21.908,158369,0
2016-09-14,21.944,22.304,21.944,22.029,107119,0
2016-09-15,22.112,22.443,22.051,22.351,105414,0
2016-09-16,22.332,22.525,22.184,22.332,98164,0
2016-09-19,22.341,22.645,22.286,22.443,93338,0
2016-09-20,22.609,22.766,22.508,22.655,75391,0
2016-09-21,22.691,22.75,22.332,22.673,90529,0
2016-09-22,22.691,22.905,22.691,22.793,109694,0
2016-09-23,22.959,22.959,22.691,22.729,95822,0
2016-09-26,22.683,22.729,22.286,22.295,123847,0
2016-09-27,22.277,22.499,22.148,22.332,183371,0
2016-09-28,22.36,22.433,22.175,22.314,152895,0
2016-09-29,22.295,22.332,21.687,21.723,145511,0
2016-09-30,21.723,22.056,21.641,21.954,107240,0
2016-10-03,21.944,22.112,21.77,22.112,147496,0
2016-10-04,22.01,22.069,21.632,21.743,164200,0
2016-10-05,21.835,22.065,21.835,22.065,157171,0
2016-10-06,21.936,21.936,21.54,21.604,164808,0
2016-10-07,21.622,21.632,21.382,21.604,123101,0
2016-10-10,21.751,21.89,21.751,21.89,156259,0
2016-10-11,21.678,21.678,20.976,21.134,178230,0
2016-10-12,21.134,21.235,20.58,20.691,252406,0
2016-10-13,20.479,20.792,20.433,20.7,169056,0
2016-10-14,20.783,20.85,20.303,20.387,210163,0
2016-10-17,20.286,20.286,19.925,19.925,243128,0
2016-10-18,20.165,20.359,20.165,20.248,176944,0
2016-10-19,20.211,20.248,19.944,19.962,287862,0
2016-10-20,19.916,20.193,19.889,20.119,284731,0
2016-10-21,20.119,20.303,19.958,20.286,254551,0
2016-10-24,20.313,20.348,20.155,20.165,145564,0
2016-10-25,20.193,20.294,20.109,20.109,119920,0
2016-10-26,20.175,20.404,20.11,20.23,160336,0
2016-10-27,20.294,20.506,20.211,20.221,130339,0
2016-10-28,20.165,20.165,19.796,19.833,166322,0
2016-10-31,19.87,19.87,19.345,19.353,331353,0
2016-11-01,19.307,19.59,19.151,19.307,220884,0
2016-11-02,19.271,19.363,18.866,18.866,256883,0
2016-11-03,18.837,19.035,18.368,18.414,277382,0
2016-11-04,18.451,18.875,18.441,18.754,213973,0
2016-11-07,19.013,19.353,19.003,19.299,172087,0
2016-11-08,19.271,19.796,19.105,19.732,280348,0
2016-11-09,20.94,21.678,20.747,21.641,606207,0
2016-11-10,21.99,22.673,21.76,22.609,517457,0
2016-11-11,22.489,22.489,21.769,22.175,271093,0
2016-11-14,22.369,22.369,21.723,22.221,249190,0
2016-11-15,22.166,22.305,21.769,22.295,188415,0
2016-11-16,22.267,22.332,22.056,22.175,183787,0
2016-11-17,22.129,22.238,21.936,22.036,139003,0
2016-11-18,22.175,22.221,21.861,21.982,121295,0
2016-11-21,21.982,22.221,21.835,21.936,158366,0
2016-11-22,21.954,22.082,21.52,21.963,194880,0
2016-11-23,21.577,22.091,21.503,21.803,144280,0
2016-11-25,21.812,21.982,21.681,21.888,56773,0
2016-11-28,21.888,21.888,21.276,21.276,140764,0
2016-11-29,21.379,21.697,21.342,21.54,149713,0
2016-11-30,21.53,21.718,21.305,21.52,272182,0
2016-12-01,21.653,21.661,20.814,21.022,203827,0
2016-12-02,21.002,21.313,20.88,20.9,143626,0
2016-12-05,20.908,21.257,20.908,21.022,161119,0
2016-12-06,21.031,21.182,20.882,20.994,156727,0
2016-12-07,20.9,20.9,20.372,20.57,357547,0
2016-12-08,20.399,20.433,20.023,20.052,369181,0
2016-12-09,20.296,20.579,20.099,20.202,247996,0
2016-12-12,20.005,20.202,19.934,20.005,275817,0
2016-12-13,20.06,20.315,20.06,20.221,259317,0
2016-12-14,20.249,20.456,20.211,20.382,198887,0
2016-12-15,20.362,20.57,20.344,20.494,246162,0
2016-12-16,20.579,20.683,20.477,20.523,216335,0
2016-12-19,20.485,20.579,20.249,20.288,258711,0
2016-12-20,20.231,20.367,20.005,20.023,290029,0
2016-12-21,19.919,20.099,19.797,19.854,294044,0
2016-12-22,19.864,20.013,19.778,19.778,234137,0
2016-12-23,19.797,20.305,19.788,20.241,306797,0
2016-12-27,20.485,20.636,20.352,20.532,307183,0
2016-12-28,20.429,20.503,20.137,20.184,382647,0
2016-12-29,20.154,20.305,20.042,20.099,284426,0
2016-12-30,19.976,20.111,19.628,19.901,604251,0
2017-01-03,19.966,20.438,19.939,20.419,205516,0
2017-01-04,20.607,21.116,20.541,21.116,283204,0
2017-01-05,21.191,21.285,20.88,21.285,197123,0
2017-01-06,21.295,21.55,21.219,21.483,246720,0
2017-01-09,21.644,21.7,21.52,21.671,232510,0
2017-01-10,21.765,21.916,21.55,21.869,188218,0
2017-01-11,21.973,21.973,21.219,21.634,284194,0
2017-01-12,21.54,21.661,21.332,21.614,169714,0
2017-01-13,21.691,21.812,21.562,21.661,140069,0
2017-01-17,21.567,21.567,21.257,21.305,160310,0
2017-01-18,21.305,21.426,21.21,21.313,106625,0
2017-01-19,21.248,21.313,21.127,21.153,121284,0
2017-01-20,21.163,21.201,21.069,21.116,125578,0
2017-01-23,21.153,21.229,21.004,21.135,124690,0
2017-01-24,21.21,21.21,20.843,20.88,198686,0
2017-01-25,20.908,21.118,20.9,20.984,219930,0
2017-01-26,20.965,21.219,20.965,21.002,114831,0
2017-01-27,21.069,21.144,21.002,21.069,109778,0
2017-01-30,21.069,21.069,20.739,20.758,178646,0
2017-01-31,20.72,21.37,20.72,21.342,201504,0
2017-02-01,21.417,21.879,21.332,21.86,199133,0
2017-02-02,21.869,21.907,21.597,21.653,208443,0
2017-02-03,21.765,22.029,21.718,22.029,114975,0
2017-02-06,22.085,22.114,21.923,22.114,127752,0
2017-02-07,22.189,22.326,22.001,22.114,137240,0
2017-02-08,22.001,22.001,21.832,21.888,137238,0
2017-02-09,21.944,22.123,21.877,22.076,80954,0
2017-02-10,22.085,22.377,22.029,22.35,131242,0
2017-02-13,22.321,22.495,22.235,22.491,121048,0
2017-02-14,22.397,22.632,22.35,22.594,117663,0
2017-02-15,22.547,22.896,22.453,22.811,162516,0
2017-02-16,22.829,23.037,22.58,22.792,115682,0
2017-02-17,22.726,22.781,22.622,22.669,116269,0
2017-02-21,22.764,22.786,22.618,22.708,156369,0
2017-02-22,22.661,22.764,22.576,22.661,114242,0
2017-02-23,22.773,22.849,22.575,22.745,166394,0
2017-02-24,22.735,22.851,22.64,22.812,114801,0
2017-02-27,22.726,23.397,22.726,23.397,122376,0
2017-02-28,23.475,23.503,23.244,23.397,129951,0
2017-03-01,23.637,23.721,23.205,23.341,268371,0
2017-03-02,23.369,23.513,23.157,23.177,117234,0
2017-03-03,23.196,23.503,23.043,23.292,173059,0
2017-03-06,23.349,23.417,23.235,23.389,134704,0
2017-03-07,23.215,23.253,22.793,22.879,259861,0
2017-03-08,22.87,23.225,22.87,23.139,101801,0
2017-03-09,23.033,23.513,22.985,23.167,248392,0
2017-03-10,23.235,23.321,23.014,23.215,97781,0
2017-03-13,23.225,23.427,23.11,23.417,102888,0
2017-03-14,23.389,23.389,23.119,23.177,64306,0
2017-03-15,23.263,23.493,23.167,23.485,88151,0
2017-03-16,23.455,23.455,23.071,23.148,121219,0
2017-03-17,23.052,23.143,22.851,23.1,151468,0
2017-03-20,23.091,23.235,22.966,23.023,101379,0
2017-03-21,23.043,23.071,22.601,22.64,98740,0
2017-03-22,22.697,22.735,22.553,22.659,87111,0
2017-03-23,22.611,22.947,22.611,22.697,119445,0
2017-03-24,22.707,22.841,22.505,22.582,92804,0
2017-03-27,22.486,22.812,22.38,22.803,87944,0
2017-03-28,22.783,22.851,22.687,22.783,85765,0
2017-03-29,22.812,23.052,22.78,22.975,108268,0
2017-03-30,22.975,23.071,22.812,23.043,72993,0
2017-03-31,23.023,23.129,22.937,23.071,95526,0
2017-04-03,23.091,23.225,22.937,23.205,109364,0
2017-04-04,23.177,23.177,23.043,23.129,71385,0
2017-04-05,23.187,23.407,23.043,23.081,145419,0
2017-04-06,23.11,23.349,23.052,23.129,152526,0
2017-04-07,23.139,23.667,23.139,23.609,134313,0
2017-04-10,23.657,23.758,23.534,23.589,117264,0
2017-04-11,23.551,23.58,23.273,23.331,104379,0
2017-04-12,23.417,23.493,23.349,23.379,71271,0
2017-04-13,23.321,23.485,23.273,23.397,121152,0
2017-04-17,23.369,23.465,23.196,23.369,78853,0
2017-04-18,23.341,23.402,23.043,23.196,101784,0
2017-04-19,23.205,23.341,23.205,23.311,78864,0
2017-04-20,23.321,23.503,23.215,23.485,51145,0
2017-04-21,23.503,23.503,23.273,23.283,91512,0
2017-04-24,23.551,23.667,23.392,23.58,125480,0
2017-04-25,23.715,24.069,23.688,23.964,148590,0
2017-04-26,23.955,24.233,23.916,24.194,126651,0
2017-04-27,24.146,24.3,24.089,24.252,74341,0
2017-04-28,24.233,24.437,24.13,24.261,90783,0
2017-05-01,24.367,24.576,24.338,24.396,117347,0
2017-05-02,24.396,24.808,24.3,24.329,88592,0
2017-05-03,24.367,24.434,24.29,24.319,79545,0
2017-05-04,24.386,24.578,24.242,24.3,222114,0
2017-05-05,24.309,24.367,24.031,24.089,244365,0
2017-05-08,24.079,24.089,23.772,23.801,91187,0
2017-05-09,23.829,23.918,23.763,23.849,96093,0
2017-05-10,23.753,23.82,23.667,23.695,85431,0
2017-05-11,23.58,23.733,23.493,23.609,77965,0
2017-05-12,23.705,23.99,23.695,23.945,80684,0
2017-05-15,23.945,24.041,23.849,24.003,87870,0
2017-05-16,24.012,24.108,23.907,24.003,98059,0
2017-05-17,23.868,23.897,23.561,23.599,103385,0
2017-05-18,23.667,23.902,23.609,23.811,62949,0
2017-05-19,23.791,23.935,23.753,23.82,104512,0
2017-05-22,23.907,24.089,23.811,24.051,99546,0
2017-05-23,24.194,24.348,24.065,24.348,217479,0
2017-05-24,24.309,24.396,24.068,24.223,104346,0
2017-05-25,24.367,24.377,24.185,24.185,90308,0
2017-05-26,24.185,24.288,24.137,24.137,56746,0
2017-05-30,24,24.156,23.716,23.716,107731,0
2017-05-31,23.755,23.794,23.373,23.412,102980,0
2017-06-01,23.451,23.99,23.451,23.833,107347,0
2017-06-02,23.902,24.081,23.868,24,83047,0
2017-06-05,24.107,24.107,23.843,23.941,56053,0
2017-06-06,23.902,24.039,23.735,23.823,105372,0
2017-06-07,23.833,23.869,23.549,23.579,78243,0
2017-06-08,23.725,23.892,23.637,23.833,64140,0
2017-06-09,23.843,24.097,23.727,23.833,68216,0
2017-06-12,23.706,23.804,23.567,23.569,61578,0
2017-06-13,23.686,23.728,23.552,23.579,61075,0
2017-06-14,23.608,23.99,23.608,23.862,60616,0
2017-06-15,23.725,23.766,23.49,23.579,95492,0
2017-06-16,23.647,23.784,23.471,23.627,87332,0
2017-06-19,23.716,24.117,23.598,23.892,167592,0
2017-06-20,23.921,24.578,23.909,24.303,108321,0
2017-06-21,24.45,25.459,24.45,25.449,179596,0
2017-06-22,25.547,25.801,25.273,25.605,182310,0
2017-06-23,25.468,25.605,25.15,25.527,106990,0
2017-06-26,25.537,25.653,25.341,25.478,125503,0
2017-06-27,25.351,25.537,24.744,24.783,126860,0
2017-06-28,24.783,25.331,24.783,25.126,96211,0
2017-06-29,25.175,25.176,24.685,24.93,61730,0
2017-06-30,24.881,24.881,24.577,24.577,84791,0
2017-07-03,24.744,24.91,24.675,24.763,38974,0
2017-07-05,24.773,25.067,24.675,24.881,81525,0
2017-07-06,24.705,24.776,24.499,24.509,76469,0
2017-07-07,24.665,24.714,24.538,24.587,57259,0
2017-07-10,24.597,24.734,24.479,24.538,76277,0
2017-07-11,24.597,24.9,24.573,24.724,89658,0
2017-07-12,24.851,24.926,24.773,24.881,64800,0
2017-07-13,24.949,25.153,24.695,24.998,116619,0
2017-07-14,25.018,25.194,24.92,25.126,82157,0
2017-07-17,25.204,25.243,24.744,24.812,57495,0
2017-07-18,24.773,24.93,24.616,24.891,95562,0
2017-07-19,25.057,25.4,24.94,25.282,108591,0
2017-07-20,25.321,25.597,25.296,25.527,111030,0
2017-07-21,25.39,25.63,25.243,25.419,78533,0
2017-07-24,25.439,25.743,25.419,25.664,76318,0
2017-07-25,25.703,25.733,25.361,25.41,84454,0
2017-07-26,25.439,25.674,25.433,25.459,86070,0
2017-07-27,25.635,25.646,24.998,25.106,99439,0
2017-07-28,25.067,25.292,25.009,25.224,57107,0
2017-07-31,25.273,25.275,25.145,25.194,70885,0
2017-08-01,25.214,25.227,24.924,25.038,96021,0
2017-08-02,25.145,25.155,24.979,25.116,85274,0
2017-08-03,25.165,25.214,24.92,24.949,77259,0
2017-08-04,24.9,24.989,24.656,24.665,65994,0
2017-08-07,24.734,24.959,24.72,24.832,65443,0
2017-08-08,24.803,24.856,24.509,24.509,86491,0
2017-08-09,24.44,24.551,24.137,24.323,113671,0
2017-08-10,24.225,24.264,23.304,23.334,215474,0
2017-08-11,23.05,23.676,23.011,23.549,226213,0
2017-08-14,23.657,23.951,23.657,23.911,186672,0
2017-08-15,23.97,23.97,23.851,23.882,92581,0
2017-08-16,23.941,24.098,23.936,23.951,71409,0
2017-08-17,23.862,24.029,23.652,23.667,91797,0
2017-08-18,23.657,23.735,23.53,23.618,78321,0
2017-08-21,23.696,23.774,23.52,23.559,66744,0
2017-08-22,23.618,24.039,23.598,23.96,86841,0
2017-08-23,23.911,24.137,23.892,23.98,104910,0
2017-08-24,24.04,24.18,23.9084,24.1,131801,0
2017-08-25,24.2,24.27,24.0191,24.09,68866,0
2017-08-28,24.33,24.37,24.2,24.3,101401,0
2017-08-29,24.14,24.33,24.14,24.3,82005,0
2017-08-30,24.31,24.9,24.3001,24.83,108711,0
2017-08-31,24.98,25.57,24.94,25.52,184281,0
2017-09-01,25.58,25.81,25.4177,25.6,71708,0
2017-09-05,25.6,25.68,25.13,25.21,111631,0
2017-09-06,25.37,25.5095,25.2,25.34,109090,0
2017-09-07,25.39,25.6,25.221,25.5104,64737,0
2017-09-08,25.43,25.564,25.3,25.38,67144,0
2017-09-11,25.63,25.63,25.28,25.37,86876,0
2017-09-12,25.42,25.545,25.25,25.51,107001,0
2017-09-13,25.53,25.53,25.26,25.32,71441,0
2017-09-14,25.21,25.325,25.06,25.1,93149,0
2017-09-15,25.12,25.35,25.0654,25.18,58519,0
2017-09-18,25.18,25.37,25.18,25.21,60995,0
2017-09-19,25.24,25.26,24.97,25,79300,0
2017-09-20,25.13,25.32,25.08,25.2,85031,0
2017-09-21,25.12,25.31,25.05,25.05,114004,0
2017-09-22,25.08,25.15,24.9699,25.12,67469,0
2017-09-25,25.15,25.2899,25.0508,25.2,59890,0
2017-09-26,25.15,25.29,24.94,25.01,99914,0
2017-09-27,25.04,25.175,25.0157,25.07,48328,0
2017-09-28,25.04,25.1999,24.96,25.01,73237,0
2017-09-29,25.05,25.35,25.05,25.23,73910,0
2017-10-02,25.23,25.61,25.22,25.45,86346,0
2017-10-03,25.54,25.6089,25.3,25.39,64953,0
2017-10-04,25.43,25.66,25.4,25.57,95387,0
2017-10-05,25.66,25.79,25.551,25.76,228071,0
2017-10-06,25.76,25.85,25.626,25.67,58544,0
2017-10-09,25.7,25.81,25.6,25.6,55260,0
2017-10-10,25.62,25.722,25.52,25.62,49910,0
2017-10-11,25.68,25.68,25.48,25.5,55263,0
2017-10-12,25.46,25.59,25.4,25.44,47367,0
2017-10-13,25.6,25.6,25.34,25.36,66669,0
2017-10-16,25.37,25.69,25.25,25.26,69590,0
2017-10-17,25.35,25.4834,25.3,25.41,79116,0
2017-10-18,25.51,25.56,25.27,25.29,55773,0
2017-10-19,25.27,25.35,25.12,25.19,66902,0
2017-10-20,25.17,25.17,24.94,24.95,104230,0
2017-10-23,24.96,24.973,24.68,24.76,108467,0
2017-10-24,24.76,24.76,24.39,24.49,107024,0
2017-10-25,24.49,24.5,24.09,24.09,142136,0
2017-10-26,23.9,23.9,23.36,23.37,228573,0
2017-10-27,23.55,23.6,23.32,23.56,161052,0
2017-10-30,23.51,23.82,23.51,23.62,118634,0
2017-10-31,23.7,23.72,23.43,23.55,120133,0
2017-11-01,23.73,23.73,23.37,23.45,108766,0
2017-11-02,23.5,23.5,23.27,23.34,106076,0
2017-11-03,23.3,23.58,23.3,23.5,92407,0
2017-11-06,23.55,23.5875,23.39,23.42,90589,0
2017-11-07,23.46,23.47,23.02,23.09,212387,0
2017-11-08,23.13,23.26,22.96,23.12,127706,0
2017-11-09,23.05,23.0929,22.7047,22.89,142024,0
2017-11-10,22.83,23.08,22.7377,23.08,111941,0
