Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.8512,5.8847,5.8234,5.8847,32028,0
2005-02-28,5.8512,5.868,5.6835,5.6891,84993,0
2005-03-01,5.6614,5.8009,5.6555,5.7281,39903,0
2005-03-02,5.7563,5.8626,5.7226,5.8121,56720,0
2005-03-03,5.829,5.829,5.7226,5.7897,37221,0
2005-03-04,5.7787,5.829,5.7171,5.7672,52070,0
2005-03-07,5.7729,5.7729,5.6777,5.7563,64060,0
2005-03-08,5.7563,5.7787,5.7003,5.7003,55291,0
2005-03-09,5.7452,5.7452,5.5773,5.5999,53323,0
2005-03-10,5.6277,5.6388,5.3986,5.471,77302,0
2005-03-11,5.4881,5.5494,5.4823,5.4993,36677,0
2005-03-14,5.5939,5.6054,5.5045,5.6054,41695,0
2005-03-15,5.5773,5.6277,5.5549,5.5773,26844,0
2005-03-16,5.5939,5.5939,5.4099,5.4656,44737,0
2005-03-17,5.4993,5.5328,5.471,5.4993,19682,0
2005-03-18,5.4993,5.4993,5.3594,5.4099,67635,0
2005-03-21,5.4264,5.4431,5.2811,5.3707,79805,0
2005-03-22,5.3818,5.4264,5.3818,5.421,21833,0
2005-03-23,5.421,5.421,5.231,5.3203,94659,0
2005-03-24,5.3536,5.3707,5.2756,5.2925,77302,0
2005-03-28,5.2811,5.3482,5.2645,5.2645,55472,0
2005-03-29,5.2811,5.3203,5.2645,5.2811,37039,0
2005-03-30,5.2701,5.3203,5.2701,5.3092,31138,0
2005-03-31,5.2811,5.2811,5.2645,5.2756,29518,0
2005-04-01,5.2811,5.3315,5.2645,5.2925,44555,0
2005-04-04,5.2811,5.2811,5.1358,5.231,93046,0
2005-04-05,5.1917,5.2756,5.1917,5.2253,42226,0
2005-04-06,5.2421,5.337,5.2421,5.3259,30237,0
2005-04-07,5.3482,5.3818,5.337,5.3818,31138,0
2005-04-08,5.3928,5.4487,5.3536,5.3707,45627,0
2005-04-11,5.3594,5.4767,5.3594,5.4601,31852,0
2005-04-12,5.4601,5.4993,5.3315,5.4993,42226,0
2005-04-13,5.4993,5.4993,5.4374,5.4601,37400,0
2005-04-14,5.4767,5.4767,5.3928,5.4099,34713,0
2005-04-15,5.3594,5.5549,5.3594,5.5214,90897,0
2005-04-18,5.5328,5.5884,5.4043,5.4656,77478,0
2005-04-19,5.4264,5.6109,5.4264,5.5549,37936,0
2005-04-20,5.5214,5.6614,5.4881,5.4993,25227,0
2005-04-21,5.5161,5.6667,5.4993,5.6667,43840,0
2005-04-22,5.6667,5.6667,5.5773,5.5773,23615,0
2005-04-25,5.6277,5.6388,5.5214,5.5438,32211,0
2005-04-26,5.5328,5.6277,5.5214,5.6221,30237,0
2005-04-27,5.6054,5.6277,5.4823,5.4823,47242,0
2005-04-28,5.5214,5.5661,5.4656,5.4656,26844,0
2005-04-29,5.4823,5.5549,5.4656,5.4656,42226,0
2005-05-02,5.4656,5.5328,5.4656,5.5214,13244,0
2005-05-03,5.5549,5.5661,5.5214,5.5438,15568,0
2005-05-04,5.5214,5.5718,5.5214,5.5661,41156,0
2005-05-05,5.5661,5.5773,5.5214,5.5718,40443,0
2005-05-06,5.5773,5.6614,5.5606,5.65,34359,0
2005-05-09,5.6667,5.6835,5.5884,5.6835,50461,0
2005-05-10,5.65,5.7563,5.65,5.7563,49746,0
2005-05-11,5.7226,5.8512,5.7226,5.8512,38292,0
2005-05-12,5.8512,5.8626,5.7952,5.829,35246,0
2005-05-13,5.829,5.829,5.7729,5.7729,12524,0
2005-05-16,5.7897,5.8626,5.7563,5.8457,54033,0
2005-05-17,5.8399,5.8399,5.7618,5.7952,44196,0
2005-05-18,5.7787,5.8512,5.7394,5.8512,76762,0
2005-05-19,5.829,5.9407,5.8178,5.8847,53679,0
2005-05-20,5.9237,5.9237,5.8121,5.868,64234,0
2005-05-23,5.8847,6.0135,5.868,5.9073,79268,0
2005-05-24,5.9407,5.9519,5.8512,5.8847,46881,0
2005-05-25,5.9073,5.9182,5.829,5.8626,38826,0
2005-05-26,5.8512,5.896,5.8009,5.8343,41695,0
2005-05-27,5.8457,5.8457,5.7115,5.7452,108616,0
2005-05-31,5.7787,5.8066,5.7339,5.8066,27022,0
2005-06-01,5.8121,5.829,5.7897,5.8066,18788,0
2005-06-02,5.8626,5.8626,5.8234,5.8234,22189,0
2005-06-03,5.8066,5.8512,5.7672,5.8178,39725,0
2005-06-06,5.8178,5.8178,5.7787,5.7952,19860,0
2005-06-07,5.829,5.8343,5.7787,5.7842,33101,0
2005-06-08,5.7842,5.7952,5.7339,5.7339,19147,0
2005-06-09,5.7339,5.7563,5.7003,5.7563,32028,0
2005-06-10,5.7563,5.7618,5.7003,5.7563,28990,0
2005-06-13,5.7672,5.7729,5.7281,5.7618,42949,0
2005-06-14,5.7563,5.7729,5.7339,5.7339,17003,0
2005-06-15,5.7452,5.7729,5.7452,5.7729,13599,0
2005-06-16,5.7339,5.7952,5.7115,5.7226,45988,0
2005-06-17,5.7061,5.7897,5.7061,5.7897,40443,0
2005-06-20,5.7952,5.8234,5.7452,5.8066,43659,0
2005-06-21,5.8009,5.8568,5.8009,5.8457,73537,0
2005-06-22,5.8512,5.8847,5.8343,5.8847,38473,0
2005-06-23,5.8626,5.9073,5.8512,5.8512,61199,0
2005-06-24,5.8735,5.9407,5.8512,5.9407,52252,0
2005-06-27,5.9407,5.9407,5.8904,5.9237,23800,0
2005-06-28,5.9631,6.0188,5.9462,6.0135,46343,0
2005-06-29,5.9742,6.0135,5.9073,6.0022,41335,0
2005-06-30,6.0188,6.0188,5.9352,5.9352,42226,0
2005-07-01,5.9631,6.0188,5.9296,5.9964,41156,0
2005-07-05,5.9742,6.0188,5.9296,5.9407,27380,0
2005-07-06,5.9462,5.9797,5.9296,5.9631,39903,0
2005-07-07,5.9631,5.9856,5.9073,5.9856,33819,0
2005-07-08,5.9856,6.0579,5.9519,6.0579,49208,0
2005-07-11,6.0914,6.2199,6.041,6.1531,66027,0
2005-07-12,6.1531,6.2424,6.097,6.1976,50282,0
2005-07-13,6.1753,6.2256,6.1695,6.209,39191,0
2005-07-14,6.2424,6.2649,6.1807,6.2256,65314,0
2005-07-15,6.2649,6.2813,6.1695,6.209,87319,0
2005-07-18,6.1921,6.2477,6.1866,6.2424,20932,0
2005-07-19,6.2537,6.2813,6.2256,6.2649,79805,0
2005-07-20,6.2649,6.3932,6.2424,6.3596,147266,0
2005-07-21,6.3596,6.3932,6.3039,6.3932,123290,0
2005-07-22,6.4101,6.4884,6.315,6.4884,82489,0
2005-07-25,6.4884,6.4884,6.4101,6.4101,41695,0
2005-07-26,6.4046,6.4884,6.4046,6.4884,40080,0
2005-07-27,6.4884,6.4884,6.4268,6.4604,39368,0
2005-07-28,6.4492,6.4884,6.4158,6.4827,31674,0
2005-07-29,6.4827,6.4827,6.4268,6.4717,37039,0
2005-08-01,6.4212,6.4884,6.4046,6.4717,57081,0
2005-08-02,6.4717,6.4939,6.4435,6.4827,24338,0
2005-08-03,6.4604,6.5499,6.4435,6.5499,74080,0
2005-08-04,6.5164,6.5386,6.4492,6.4548,45988,0
2005-08-05,6.4435,6.4435,6.2256,6.3596,75151,0
2005-08-08,6.3709,6.3709,6.2314,6.2537,66566,0
2005-08-09,6.2256,6.3488,6.2256,6.326,60837,0
2005-08-10,6.3541,6.3541,6.3039,6.326,33640,0
2005-08-11,6.326,6.326,6.2813,6.3039,20402,0
2005-08-12,6.209,6.315,6.209,6.3095,60306,0
2005-08-15,6.3039,6.3596,6.287,6.3596,45808,0
2005-08-16,6.3205,6.3596,6.2813,6.3205,27199,0
2005-08-17,6.3541,6.3596,6.2649,6.287,36324,0
2005-08-18,6.2926,6.3488,6.2424,6.3488,62270,0
2005-08-19,6.3596,6.4268,6.3541,6.3877,31852,0
2005-08-22,6.3877,6.4101,6.3373,6.3541,61374,0
2005-08-23,6.3317,6.3709,6.326,6.3596,31138,0
2005-08-24,6.3988,6.4435,6.3373,6.3709,42405,0
2005-08-25,6.3988,6.4604,6.3541,6.3877,33281,0
2005-08-26,6.4435,6.4492,6.315,6.3488,49565,0
2005-08-29,6.315,6.3877,6.3039,6.3709,35071,0
2005-08-30,6.3317,6.3766,6.3317,6.3596,20043,0
2005-08-31,6.3653,6.4046,6.315,6.3596,47596,0
2005-09-01,6.3541,6.4604,6.3205,6.4101,32211,0
2005-09-02,6.4101,6.4548,6.4101,6.4212,31312,0
2005-09-06,6.3877,6.4827,6.3766,6.4771,32926,0
2005-09-07,6.4771,6.5164,6.4771,6.4939,45808,0
2005-09-08,6.4827,6.522,6.4827,6.4939,47242,0
2005-09-09,6.5052,6.5776,6.5052,6.5443,62986,0
2005-09-12,6.522,6.6728,6.522,6.6002,66922,0
2005-09-13,6.6335,6.6391,6.5052,6.5609,30237,0
2005-09-14,6.5776,6.6002,6.5274,6.5443,24156,0
2005-09-15,6.5052,6.5945,6.5052,6.522,19682,0
2005-09-16,6.5386,6.6002,6.4939,6.6002,22189,0
2005-09-19,6.5609,6.5833,6.5328,6.5553,29518,0
2005-09-20,6.5553,6.6002,6.522,6.5553,11093,0
2005-09-21,6.5776,6.5889,6.4884,6.5107,40796,0
2005-09-22,6.4827,6.4827,6.3709,6.4268,30956,0
2005-09-23,6.3709,6.4827,6.3317,6.4435,20578,0
2005-09-26,6.5052,6.5443,6.3766,6.4548,53145,0
2005-09-27,6.5328,6.5443,6.4101,6.4604,13958,0
2005-09-28,6.4548,6.4604,6.4212,6.4326,16285,0
2005-09-29,6.4158,6.4158,6.3541,6.4101,11809,0
2005-09-30,6.4158,6.4827,6.4158,6.4268,32028,0
2005-10-03,6.466,6.4827,6.438,6.4827,37400,0
2005-10-04,6.4827,6.5443,6.4771,6.522,53857,0
2005-10-05,6.5386,6.5386,6.4101,6.4268,37579,0
2005-10-06,6.3317,6.3596,6.1305,6.1976,122213,0
2005-10-07,6.2314,6.2537,6.1418,6.2031,53323,0
2005-10-10,6.2199,6.2199,6.114,6.1418,38826,0
2005-10-11,6.1976,6.2256,6.1086,6.1363,19321,0
2005-10-12,6.1086,6.1086,6.0077,6.0747,55650,0
2005-10-13,6.0467,6.097,5.9182,6.0803,79446,0
2005-10-14,6.1193,6.1363,6.0914,6.1251,26844,0
2005-10-17,6.1363,6.1586,6.1028,6.114,30237,0
2005-10-18,6.1086,6.1474,6.1086,6.1363,22365,0
2005-10-19,6.1363,6.1363,6.0636,6.1028,36503,0
2005-10-20,6.086,6.1363,6.0579,6.0914,18256,0
2005-10-21,6.1028,6.1193,6.086,6.1193,35612,0
2005-10-24,6.086,6.2424,6.086,6.1921,55291,0
2005-10-25,6.1807,6.2031,6.1086,6.1807,23615,0
2005-10-26,6.2199,6.2759,6.1921,6.2537,30419,0
2005-10-27,6.2199,6.2593,6.1586,6.1586,53857,0
2005-10-28,6.1976,6.1976,6.1418,6.1866,17177,0
2005-10-31,6.1807,6.2926,6.1807,6.2649,53145,0
2005-11-01,6.2926,6.2926,6.237,6.2649,20578,0
2005-11-02,6.2424,6.326,6.2424,6.315,45808,0
2005-11-03,6.315,6.3766,6.2256,6.3488,49565,0
2005-11-04,6.2759,6.326,6.2759,6.2983,31138,0
2005-11-07,6.326,6.326,6.3039,6.3039,26308,0
2005-11-08,6.2926,6.3205,6.2537,6.315,37039,0
2005-11-09,6.3373,6.3821,6.315,6.3821,12524,0
2005-11-10,6.3988,6.3988,6.343,6.3766,23261,0
2005-11-11,6.3373,6.4101,6.315,6.4046,23442,0
2005-11-14,6.4827,6.522,6.4548,6.5164,151736,0
2005-11-15,6.5052,6.6728,6.4268,6.5665,127584,0
2005-11-16,6.6391,6.6558,6.5665,6.6449,162476,0
2005-11-17,6.6002,6.6335,6.326,6.5945,119352,0
2005-11-18,6.5721,6.6391,6.5721,6.6224,53323,0
2005-11-21,6.5945,6.6169,6.5776,6.6058,66566,0
2005-11-22,6.5776,6.6002,6.5721,6.6002,44737,0
2005-11-23,6.6058,6.6058,6.5499,6.5889,79629,0
2005-11-25,6.5499,6.6002,6.5386,6.5945,24691,0
2005-11-28,6.6058,6.6058,6.5386,6.5721,50105,0
2005-11-29,6.5499,6.6002,6.5328,6.5499,34713,0
2005-11-30,6.5499,6.5721,6.5499,6.5665,33101,0
2005-12-01,6.6112,6.6112,6.5776,6.5945,13244,0
2005-12-02,6.6169,6.6169,6.5776,6.5776,18968,0
2005-12-05,6.5945,6.5945,6.5721,6.5721,15926,0
2005-12-06,6.5889,6.5889,6.522,6.5665,29167,0
2005-12-07,6.5776,6.5776,6.4995,6.5443,22189,0
2005-12-08,6.5328,6.5328,6.4884,6.4939,55472,0
2005-12-09,6.4717,6.5107,6.3988,6.5107,64417,0
2005-12-12,6.4884,6.4995,6.4326,6.4435,30237,0
2005-12-13,6.4326,6.4884,6.4101,6.4548,43482,0
2005-12-14,6.4268,6.5776,6.4158,6.5107,46702,0
2005-12-15,6.5499,6.5665,6.4939,6.5164,37936,0
2005-12-16,6.438,6.5665,6.3541,6.3821,103961,0
2005-12-19,6.3988,6.3988,6.326,6.326,77302,0
2005-12-20,6.326,6.3488,6.2649,6.2759,86784,0
2005-12-21,6.2649,6.3653,6.2649,6.3095,35432,0
2005-12-22,6.3653,6.3653,6.3095,6.326,53857,0
2005-12-23,6.2926,6.4101,6.2926,6.4101,25227,0
2005-12-27,6.3653,6.3988,6.3596,6.3766,31312,0
2005-12-28,6.3709,6.4158,6.3541,6.3877,43659,0
2005-12-29,6.3488,6.4046,6.3488,6.3988,22189,0
2005-12-30,6.3932,6.3932,6.3373,6.3709,48495,0
2006-01-03,6.343,6.3821,6.3095,6.3821,61732,0
2006-01-04,6.4268,6.4435,6.3709,6.4101,68171,0
2006-01-05,6.3877,6.4046,6.3095,6.3541,51358,0
2006-01-06,6.3653,6.5052,6.3205,6.4771,73724,0
2006-01-09,6.5052,6.5833,6.4884,6.5776,103246,0
2006-01-10,6.5833,6.6504,6.5776,6.6391,79446,0
2006-01-11,6.6617,6.7229,6.6335,6.7121,76407,0
2006-01-12,6.7121,6.7729,6.7121,6.7121,70679,0
2006-01-13,6.7729,6.8181,6.7399,6.8181,61555,0
2006-01-17,6.7566,6.9127,6.6728,6.874,76229,0
2006-01-18,6.7959,7.0194,6.7729,6.9744,138319,0
2006-01-19,7.1194,7.1586,6.9801,7.1422,163370,0
2006-01-20,7.1422,7.1422,6.9183,6.9801,76229,0
2006-01-23,6.9801,7.08,6.9695,7.0416,67997,0
2006-01-24,7.08,7.08,6.9969,7.0303,79981,0
2006-01-25,7.0136,7.1813,7.0136,7.1313,100026,0
2006-01-26,7.2312,7.2312,7.1364,7.1978,63523,0
2006-01-27,7.2204,7.3089,7.1761,7.2312,76229,0
2006-01-30,7.2312,7.2423,7.08,7.1031,88755,0
2006-01-31,7.08,7.0862,6.9352,6.9969,105932,0
2006-02-01,6.9577,7.1813,6.9183,7.08,99667,0
2006-02-02,7.1194,7.1761,7.1031,7.1482,56366,0
2006-02-03,7.1031,7.1978,7.08,7.1482,44374,0
2006-02-06,7.2485,7.2651,7.1031,7.1422,53145,0
2006-02-07,7.1194,7.2038,7.0194,7.2038,102534,0
2006-02-08,7.2312,7.2371,7.1194,7.1813,72829,0
2006-02-09,7.1813,7.2937,7.1313,7.1761,125435,0
2006-02-10,7.1696,7.1813,7.1364,7.1364,61199,0
2006-02-13,7.0416,7.1194,7.0194,7.0588,100741,0
2006-02-14,7.0416,7.1422,7.0194,7.1364,62448,0
2006-02-15,7.1364,7.1422,7.0416,7.1422,77302,0
2006-02-16,7.036,7.1482,7.0194,7.1313,61019,0
2006-02-17,7.1761,7.1978,7.1313,7.1761,127584,0
2006-02-21,7.1313,7.2204,7.0468,7.1696,58870,0
2006-02-22,7.1091,7.2423,7.1091,7.1761,45988,0
2006-02-23,7.1696,7.2266,7.0756,7.1482,47415,0
2006-02-24,7.1644,7.2038,7.1482,7.2038,26844,0
2006-02-27,7.1644,7.3374,7.1148,7.3329,98416,0
2006-02-28,7.3542,7.3542,7.1482,7.1482,61732,0
2006-03-01,7.2092,7.3374,7.1917,7.2312,41695,0
2006-03-02,7.2937,7.3542,7.2598,7.3211,36324,0
2006-03-03,7.3374,7.3374,7.2546,7.2815,20578,0
2006-03-06,7.2815,7.2875,7.1313,7.1917,29167,0
2006-03-07,7.1091,7.1696,7.0636,7.1696,72114,0
2006-03-08,7.1917,7.2266,7.0636,7.1482,35071,0
2006-03-09,7.1091,7.1696,7.0862,7.1696,25945,0
2006-03-10,7.1313,7.1696,7.0862,7.1696,20043,0
2006-03-13,7.1482,7.1696,7.0862,7.0978,35071,0
2006-03-14,7.1644,7.1696,7.0918,7.1482,59943,0
2006-03-15,7.1313,7.2092,7.1313,7.1482,25411,0
2006-03-16,7.1482,7.2154,7.1482,7.1761,38652,0
2006-03-17,7.1813,7.1917,7.1194,7.1482,44018,0
2006-03-20,7.1482,7.1873,7.1148,7.1482,35432,0
2006-03-21,7.1364,7.2763,7.1364,7.2312,57081,0
2006-03-22,7.2312,7.3542,7.2092,7.2875,52965,0
2006-03-23,7.3273,7.3374,7.1917,7.2092,92510,0
2006-03-24,7.2092,7.2763,7.1917,7.2423,55650,0
2006-03-27,7.2875,7.2875,7.1696,7.2266,53857,0
2006-03-28,7.1978,7.1978,7.08,7.0862,71217,0
2006-03-29,7.0636,7.1194,7.0468,7.0978,84100,0
2006-03-30,7.0527,7.1091,7.0468,7.0636,60837,0
2006-03-31,7.0468,7.1696,7.0468,7.0918,93046,0
2006-04-03,7.0527,7.1482,7.0527,7.1364,46343,0
2006-04-04,7.0862,7.1148,7.0636,7.08,45808,0
2006-04-05,7.0027,7.08,6.9801,7.0636,57434,0
2006-04-06,7.036,7.0527,6.9241,6.9302,116304,0
2006-04-07,6.9241,6.9744,6.835,6.857,82848,0
2006-04-10,6.7121,6.857,6.6893,6.7566,96269,0
2006-04-11,6.7621,6.8904,6.7621,6.8685,47060,0
2006-04-12,6.857,6.9241,6.8237,6.9127,22006,0
2006-04-13,6.8791,6.9241,6.7959,6.9183,41335,0
2006-04-17,6.8407,6.8407,6.7902,6.8122,50282,0
2006-04-18,6.9183,6.9526,6.8237,6.8237,49386,0
2006-04-19,6.7621,6.857,6.7621,6.7787,64774,0
2006-04-20,6.7959,6.9017,6.7959,6.857,53145,0
2006-04-21,6.7959,6.9183,6.7959,6.8463,33101,0
2006-04-24,6.8237,6.9241,6.8065,6.9127,37400,0
2006-04-25,6.874,6.9076,6.8463,6.8463,51358,0
2006-04-26,6.8407,6.885,6.8065,6.8294,23442,0
2006-04-27,6.857,6.8685,6.7787,6.8015,21468,0
2006-04-28,6.857,6.941,6.8122,6.9183,35966,0
2006-05-01,6.9241,7.0245,6.8791,6.941,40080,0
2006-05-02,6.9352,6.941,6.9127,6.941,46702,0
2006-05-03,6.941,6.9859,6.8407,6.8463,22903,0
2006-05-04,6.8181,6.9241,6.7959,6.9076,25590,0
2006-05-05,6.8791,6.9801,6.8065,6.8904,39903,0
2006-05-08,6.8463,6.8791,6.7566,6.7621,66027,0
2006-05-09,6.7566,6.8237,6.7566,6.7959,34359,0
2006-05-10,6.7959,6.8181,6.7566,6.7621,28093,0
2006-05-11,6.7566,6.7621,6.6728,6.6838,39546,0
2006-05-12,6.6504,6.6728,6.4268,6.5665,87857,0
2006-05-15,6.5274,6.5386,6.3095,6.3821,122930,0
2006-05-16,6.3821,6.466,6.343,6.466,56186,0
2006-05-17,6.4326,6.4326,6.326,6.3653,73724,0
2006-05-18,6.4492,6.5665,6.3821,6.5443,48130,0
2006-05-19,6.5499,6.5889,6.5443,6.5665,46522,0
2006-05-22,6.522,6.5386,6.326,6.3821,54033,0
2006-05-23,6.4268,6.466,6.3821,6.4158,56186,0
2006-05-24,6.4268,6.4435,6.3317,6.3317,43659,0
2006-05-25,6.326,6.3821,6.3039,6.3373,26844,0
2006-05-26,6.3373,6.3766,6.3373,6.3766,64234,0
2006-05-30,6.343,6.4717,6.343,6.3877,28630,0
2006-05-31,6.3821,6.5499,6.3821,6.4884,50640,0
2006-06-01,6.4046,6.5499,6.4046,6.5386,42767,0
2006-06-02,6.4884,6.6002,6.466,6.6002,51177,0
2006-06-05,6.6112,6.6112,6.5274,6.5665,56009,0
2006-06-06,6.5665,6.6002,6.4995,6.5274,34713,0
2006-06-07,6.4827,6.522,6.3596,6.466,59224,0
2006-06-08,6.4158,6.4827,6.3821,6.466,55826,0
2006-06-09,6.4158,6.4995,6.4158,6.4717,5901,0
2006-06-12,6.4158,6.4492,6.3932,6.4212,30419,0
2006-06-13,6.3821,6.3821,6.2256,6.2759,102350,0
2006-06-14,6.1866,6.3373,6.1695,6.3039,65667,0
2006-06-15,6.2314,6.3988,6.2314,6.3596,51534,0
2006-06-16,6.343,6.3988,6.2537,6.3039,32567,0
2006-06-19,6.2593,6.3988,6.2593,6.3541,18430,0
2006-06-20,6.3988,6.3988,6.2759,6.343,24869,0
2006-06-21,6.3988,6.466,6.3596,6.3821,33281,0
2006-06-22,6.3596,6.3821,6.3373,6.3541,23261,0
2006-06-23,6.3596,6.4268,6.343,6.3988,40260,0
2006-06-26,6.4212,6.4212,6.1921,6.2199,51891,0
2006-06-27,6.209,6.3095,6.1866,6.237,27559,0
2006-06-28,6.209,6.3488,6.1866,6.3488,26308,0
2006-06-29,6.3541,6.3596,6.2759,6.2926,30600,0
2006-06-30,6.3373,6.5721,6.287,6.5328,51177,0
2006-07-03,6.5274,6.5721,6.3095,6.4212,42949,0
2006-07-05,6.2537,6.3095,6.1695,6.2314,81056,0
2006-07-06,6.209,6.2759,6.209,6.2703,40080,0
2006-07-07,6.2256,6.315,6.2256,6.2593,45093,0
2006-07-10,6.2314,6.2424,6.1866,6.209,49030,0
2006-07-11,6.209,6.2314,6.1028,6.2199,98776,0
2006-07-12,6.2199,6.237,6.1531,6.237,30237,0
2006-07-13,6.209,6.2649,6.1363,6.1363,56009,0
2006-07-14,6.1363,6.1695,6.0135,6.03,67820,0
2006-07-17,6.041,6.0525,5.7672,5.7897,79981,0
2006-07-18,5.8512,5.8904,5.7952,5.8178,90543,0
2006-07-19,5.829,5.9742,5.8066,5.8512,152812,0
2006-07-20,5.8066,5.9742,5.8066,5.896,44555,0
2006-07-21,5.9352,6.0356,5.9073,5.9352,46881,0
2006-07-24,5.9352,5.9742,5.868,5.9462,49386,0
2006-07-25,5.9352,6.0636,5.9237,6.041,34359,0
2006-07-26,6.1028,6.2199,6.0803,6.2031,80165,0
2006-07-27,6.1695,6.1866,6.0022,6.0135,39008,0
2006-07-28,6.0135,6.1251,5.9856,6.097,70857,0
2006-07-31,6.0803,6.114,6.0579,6.1028,30065,0
2006-08-01,6.0636,6.1474,6.0245,6.0691,62626,0
2006-08-02,6.0691,6.1474,6.0691,6.1474,46881,0
2006-08-03,6.1028,6.2256,6.1028,6.2199,37936,0
2006-08-04,6.237,6.2926,6.1531,6.2256,29705,0
2006-08-07,6.1866,6.2926,6.1086,6.1363,39725,0
2006-08-08,6.1753,6.3095,6.1753,6.2759,92152,0
2006-08-09,6.2649,6.2926,6.1474,6.237,124182,0
2006-08-10,6.209,6.209,6.0803,6.2031,116846,0
2006-08-11,6.209,6.2314,6.1363,6.1866,100026,0
2006-08-14,6.1418,6.2424,6.1418,6.2424,166768,0
2006-08-15,6.2537,6.4326,6.237,6.3821,343917,0
2006-08-16,5.9964,6.086,5.8512,6.0636,523212,0
2006-08-17,6.097,6.1363,6.0135,6.0803,132950,0
2006-08-18,6.0803,6.0914,6.0135,6.03,98238,0
2006-08-21,6.0135,6.0356,5.8847,5.991,241026,0
2006-08-22,5.9574,5.9964,5.9127,5.9742,77302,0
2006-08-23,5.9742,5.9964,5.9237,5.9742,95555,0
2006-08-24,5.9519,5.9742,5.9182,5.9462,92331,0
2006-08-25,5.9237,5.9574,5.9237,5.9352,94120,0
2006-08-28,5.9574,5.9685,5.9127,5.9296,157644,0
2006-08-29,5.9462,5.9574,5.9352,5.9407,59943,0
2006-08-30,5.9519,5.9519,5.9237,5.9407,73185,0
2006-08-31,5.9407,6.0135,5.9237,6.0022,98416,0
2006-09-01,6.0022,6.03,5.9856,6.0135,121145,0
2006-09-05,5.9742,6.0525,5.9742,6.041,178580,0
2006-09-06,6.0135,6.0467,5.991,6.0077,117200,0
2006-09-07,6.0077,6.0077,5.9407,5.9519,66027,0
2006-09-08,5.9296,5.9631,5.8847,5.9407,108793,0
2006-09-11,5.896,5.9519,5.7563,5.829,141361,0
2006-09-12,5.829,5.9073,5.8009,5.9073,127762,0
2006-09-13,5.8847,5.9296,5.8343,5.9127,234226,0
2006-09-14,5.9296,5.991,5.8626,5.991,162476,0
2006-09-15,5.991,5.991,5.9296,5.9519,118099,0
2006-09-18,5.9685,5.991,5.9352,5.9462,213294,0
2006-09-19,5.9631,5.9631,5.8512,5.8568,167487,0
2006-09-20,5.8568,5.868,5.829,5.8343,279149,0
2006-09-21,5.8343,5.8343,5.7618,5.7672,209895,0
2006-09-22,5.7672,5.7672,5.6835,5.6891,356980,0
2006-09-25,5.6891,5.6891,5.6667,5.6724,276104,0
2006-09-26,5.6835,5.6947,5.6332,5.6835,489396,0
2006-09-27,5.6835,5.7394,5.6724,5.7061,351254,0
2006-09-28,5.7281,5.7394,5.6667,5.7115,354296,0
2006-09-29,5.7339,5.7563,5.7171,5.7507,245504,0
2006-10-02,5.7226,5.8399,5.6947,5.7507,671547,0
2006-10-03,5.7787,5.7787,5.6777,5.6835,267869,0
2006-10-04,5.6443,5.6614,5.6054,5.6443,819358,0
2006-10-05,5.6614,5.6947,5.6221,5.6891,568306,0
2006-10-06,5.7226,5.7281,5.6835,5.7171,279861,0
2006-10-09,5.7281,5.7507,5.7003,5.7452,222593,0
2006-10-10,5.7507,5.7729,5.7394,5.7729,196116,0
2006-10-11,5.7672,5.7729,5.7452,5.7672,171960,0
2006-10-12,5.7672,5.8178,5.7507,5.8178,206313,0
2006-10-13,5.8178,5.8343,5.7842,5.8234,170170,0
2006-10-16,5.8178,5.8399,5.8178,5.8178,201305,0
2006-10-17,5.8399,5.8457,5.8121,5.8343,147443,0
2006-10-18,5.8399,5.8791,5.8399,5.8735,195756,0
2006-10-19,5.8626,5.8847,5.8568,5.8847,223849,0
2006-10-20,5.8847,5.8904,5.8568,5.8904,123468,0
2006-10-23,5.896,5.9127,5.8735,5.9127,193432,0
2006-10-24,5.9127,5.9574,5.8904,5.9574,290416,0
2006-10-25,5.9685,5.9685,5.896,5.9296,183052,0
2006-10-26,5.9797,5.9797,5.9237,5.9797,146908,0
2006-10-27,5.9685,5.9685,5.9127,5.9407,154605,0
2006-10-30,5.9631,5.9631,5.8735,5.8847,129554,0
2006-10-31,5.8904,5.9237,5.8626,5.9073,116488,0
2006-11-01,5.9519,5.9519,5.8399,5.8626,130624,0
2006-11-02,5.8626,5.8626,5.7842,5.8178,162294,0
2006-11-03,5.8121,5.8234,5.7339,5.7672,73903,0
2006-11-06,5.8121,5.8234,5.7842,5.8121,95194,0
2006-11-07,5.8568,5.868,5.8178,5.8512,108971,0
2006-11-08,5.8343,5.8343,5.7729,5.8121,124898,0
2006-11-09,5.8178,5.8178,5.6667,5.7115,164621,0
2006-11-10,5.7452,5.7452,5.6835,5.7226,104676,0
2006-11-13,5.7115,5.7787,5.7003,5.7507,105396,0
2006-11-14,5.7394,5.7394,5.6777,5.7281,105569,0
2006-11-15,5.7563,5.7842,5.7339,5.7787,184485,0
2006-11-16,5.8178,5.9073,5.7787,5.8568,296144,0
2006-11-17,5.9964,6.0022,5.8791,5.9574,372906,0
2006-11-20,6.0077,6.0245,5.9462,6.0188,308310,0
2006-11-21,6.0245,6.041,5.9856,6.0356,198979,0
2006-11-22,6.03,6.0525,6.0077,6.0525,179472,0
2006-11-24,6.0525,6.0525,5.9631,5.991,108258,0
2006-11-27,6.0245,6.041,5.896,5.9407,179831,0
2006-11-28,5.896,5.9742,5.8904,5.9631,153168,0
2006-11-29,6.0245,6.0245,5.9407,6.0022,146192,0
2006-11-30,6.0077,6.0467,5.9631,6.0022,174459,0
2006-12-01,5.9685,6.0077,5.9407,5.9631,136530,0
2006-12-04,5.9631,6.0467,5.9352,6.0077,110046,0
2006-12-05,6.0188,6.0636,5.9856,6.0356,185733,0
2006-12-06,6.041,6.0636,5.9856,6.0245,122575,0
2006-12-07,6.03,6.0636,5.9631,6.0022,195581,0
2006-12-08,6.0467,6.0467,6.0077,6.0245,109868,0
2006-12-11,6.0245,6.03,5.9631,5.9742,99667,0
2006-12-12,5.9407,6.0077,5.9407,5.9742,111473,0
2006-12-13,5.9631,5.9797,5.896,5.9462,184662,0
2006-12-14,5.9407,5.9519,5.9127,5.9519,101636,0
2006-12-15,5.9237,5.9856,5.896,5.9574,204523,0
2006-12-18,5.9127,5.9856,5.8791,5.9462,197187,0
2006-12-19,5.9631,5.9797,5.9073,5.9742,130083,0
2006-12-20,5.9574,6.0022,5.9407,5.9797,141182,0
2006-12-21,5.991,6.0188,5.9407,6.0022,206854,0
2006-12-22,6.0022,6.0022,5.896,5.9407,115234,0
2006-12-26,5.9182,5.9462,5.8735,5.8847,122034,0
2006-12-27,5.9016,5.9574,5.8568,5.9127,155854,0
2006-12-28,5.9407,5.9407,5.8568,5.9352,134562,0
2006-12-29,5.9127,5.9574,5.896,5.9462,220273,0
2007-01-03,5.9631,6.0022,5.8568,5.9182,200944,0
2007-01-04,5.8735,6.0022,5.8568,5.9685,62808,0
2007-01-05,6.0022,6.0077,5.9352,5.9352,83026,0
2007-01-08,5.9127,5.9856,5.896,5.9742,107541,0
2007-01-09,5.9856,6.0245,5.9182,5.9182,200230,0
2007-01-10,5.9296,5.9797,5.8791,5.9407,108079,0
2007-01-11,5.9237,6.0022,5.9237,5.9685,132233,0
2007-01-12,6.1363,6.2145,6.086,6.1753,1111380,0
2007-01-16,6.209,6.2537,6.1921,6.2145,416032,0
2007-01-17,6.2314,6.2537,6.1921,6.2314,220988,0
2007-01-18,6.2759,6.2983,6.2199,6.237,290239,0
2007-01-19,6.2593,6.2649,6.2199,6.2537,176971,0
2007-01-22,6.2759,6.2759,6.2145,6.237,183233,0
2007-01-23,6.2703,6.2813,6.237,6.2593,217052,0
2007-01-24,6.2759,6.3653,6.2759,6.3205,248721,0
2007-01-25,6.3596,6.3596,6.2759,6.2759,227430,0
2007-01-26,6.3039,6.3653,6.2759,6.2983,262856,0
2007-01-29,6.343,6.3653,6.2813,6.2983,140467,0
2007-01-30,6.3039,6.3988,6.3039,6.3596,183766,0
2007-01-31,6.3596,6.4492,6.3596,6.4046,259456,0
2007-02-01,6.4435,6.4548,6.3766,6.4326,237807,0
2007-02-02,6.4492,6.466,6.3821,6.3877,181803,0
2007-02-05,6.3988,6.5107,6.3988,6.4827,190927,0
2007-02-06,6.4827,6.5386,6.4827,6.4884,189674,0
2007-02-07,6.5107,6.5833,6.4939,6.5833,246219,0
2007-02-08,6.5833,6.6002,6.5443,6.5443,109689,0
2007-02-09,6.5889,6.6169,6.5665,6.5945,211503,0
2007-02-12,6.6169,6.6224,6.4435,6.5107,240816,0
2007-02-13,6.466,6.6058,6.466,6.5499,147803,0
2007-02-14,6.5833,6.6281,6.5386,6.5833,176135,0
2007-02-15,6.6058,6.6169,6.5386,6.5833,133844,0
2007-02-16,6.5889,6.6002,6.5499,6.5609,173215,0
2007-02-20,6.5945,6.5945,6.5499,6.5609,144582,0
2007-02-21,6.5499,6.5945,6.5499,6.5833,76944,0
2007-02-22,6.6002,6.6224,6.5721,6.6112,86964,0
2007-02-23,6.6224,6.6784,6.5833,6.6449,71395,0
2007-02-26,6.6893,6.7566,6.4492,6.5274,250512,0
2007-02-27,6.5274,6.5274,6.315,6.3488,242465,0
2007-02-28,6.3488,6.4939,6.2477,6.4158,209713,0
2007-03-01,6.3095,6.3766,6.2703,6.3488,152992,0
2007-03-02,6.3317,6.343,6.2703,6.2703,96985,0
2007-03-05,6.2145,6.2145,6.0636,6.1363,250512,0
2007-03-06,6.1586,6.2703,6.1586,6.2199,97701,0
2007-03-07,6.2199,6.2537,6.1976,6.1976,101101,0
2007-03-08,6.2199,6.2537,6.1807,6.1807,84818,0
2007-03-09,6.1695,6.2256,6.1474,6.2031,76584,0
2007-03-12,6.209,6.2145,6.1193,6.2031,88572,0
2007-03-13,6.1586,6.2145,6.1028,6.1028,81056,0
2007-03-14,6.086,6.1251,6.0691,6.086,67820,0
2007-03-15,6.086,6.1642,6.086,6.1474,42949,0
2007-03-16,6.1028,6.1921,6.097,6.1586,102710,0
2007-03-19,6.1921,6.2477,6.1305,6.2199,61374,0
2007-03-20,6.1807,6.2593,6.1807,6.209,64599,0
2007-03-21,6.1921,6.2983,6.1586,6.2983,88572,0
2007-03-22,6.2593,6.3821,6.2593,6.3653,94659,0
2007-03-23,6.3317,6.3932,6.3205,6.343,56904,0
2007-03-26,6.315,6.343,6.2537,6.3373,90184,0
2007-03-27,6.343,6.343,6.2926,6.343,47415,0
2007-03-28,6.343,6.343,6.2314,6.2703,80341,0
2007-03-29,6.2759,6.2926,6.1586,6.1586,94299,0
2007-03-30,6.1976,6.2813,6.1976,6.2593,66742,0
2007-04-02,6.2477,6.2703,6.2256,6.2703,68712,0
2007-04-03,6.2813,6.3039,6.2424,6.2926,83739,0
2007-04-04,6.2649,6.3488,6.2477,6.3488,61374,0
2007-04-05,6.3488,6.4435,6.326,6.4212,107364,0
2007-04-09,6.3821,6.3988,6.326,6.3653,109507,0
2007-04-10,6.3205,6.3596,6.2813,6.343,129191,0
2007-04-11,6.2983,6.3205,6.2477,6.2983,107364,0
2007-04-12,6.3039,6.3877,6.2926,6.3877,87682,0
2007-04-13,6.4158,6.4326,6.4158,6.4212,101818,0
2007-04-16,6.4268,6.438,6.3766,6.4101,143508,0
2007-04-17,6.3988,6.438,6.3988,6.4101,109689,0
2007-04-18,6.3653,6.4158,6.3653,6.3877,153705,0
2007-04-19,6.343,6.3988,6.3317,6.3877,126149,0
2007-04-20,6.3821,6.4604,6.3821,6.438,74615,0
2007-04-23,6.4101,6.4827,6.4101,6.4604,95555,0
2007-04-24,6.4435,6.5164,6.438,6.4939,118991,0
2007-04-25,6.4939,6.5328,6.4771,6.5328,87319,0
2007-04-26,6.5274,6.5443,6.5052,6.5274,91260,0
2007-04-27,6.5052,6.5052,6.4717,6.5052,86784,0
2007-04-30,6.4884,6.5609,6.4492,6.5164,187347,0
2007-05-01,6.4995,6.5164,6.4604,6.5052,45808,0
2007-05-02,6.4827,6.5274,6.4717,6.522,50640,0
2007-05-03,6.5164,6.5386,6.4995,6.5274,104856,0
2007-05-04,6.5107,6.5274,6.5052,6.5052,90721,0
2007-05-07,6.5052,6.5107,6.4827,6.4939,75151,0
2007-05-08,6.4604,6.4827,6.4435,6.4604,88393,0
2007-05-09,6.4548,6.466,6.4268,6.4604,101818,0
2007-05-10,6.4604,6.466,6.3877,6.3877,148697,0
2007-05-11,6.3877,6.4435,6.3653,6.438,112557,0
2007-05-14,6.4548,6.4604,6.4101,6.4212,83739,0
2007-05-15,6.438,6.4435,6.3877,6.3877,96628,0
2007-05-16,6.3596,6.3877,6.343,6.3541,147980,0
2007-05-17,6.326,6.343,6.315,6.315,189491,0
2007-05-18,6.3205,6.3821,6.315,6.3766,129014,0
2007-05-21,6.343,6.4326,6.343,6.4158,151201,0
2007-05-22,6.4158,6.4326,6.4101,6.4101,142165,0
2007-05-23,6.3877,6.4884,6.3821,6.4548,118812,0
2007-05-24,6.4771,6.4884,6.3095,6.3095,152455,0
2007-05-25,6.3205,6.4046,6.3205,6.4046,95909,0
2007-05-29,6.4101,6.4435,6.3988,6.4101,82312,0
2007-05-30,6.4158,6.4158,6.3095,6.4046,80165,0
2007-05-31,6.343,6.438,6.343,6.438,133127,0
2007-06-01,6.4268,6.4717,6.4268,6.4717,108793,0
2007-06-04,6.438,6.4884,6.438,6.4548,78016,0
2007-06-05,6.438,6.438,6.4101,6.4326,114700,0
2007-06-06,6.3596,6.3932,6.3095,6.3205,198979,0
2007-06-07,6.3095,6.315,6.209,6.2199,125435,0
2007-06-08,6.209,6.2926,6.2031,6.287,126507,0
2007-06-11,6.3095,6.3541,6.3095,6.3095,68888,0
2007-06-12,6.2813,6.2983,6.2199,6.2256,76407,0
2007-06-13,6.2145,6.287,6.2145,6.2649,88932,0
2007-06-14,6.2314,6.3596,6.2314,6.3488,73537,0
2007-06-15,6.3596,6.4101,6.3541,6.3932,54757,0
2007-06-18,6.3541,6.3596,6.2759,6.2983,66922,0
2007-06-19,6.2813,6.343,6.2813,6.3205,81417,0
2007-06-20,6.2983,6.3317,6.2649,6.2759,97878,0
2007-06-21,6.2983,6.3373,6.2424,6.2926,66384,0
2007-06-22,6.2759,6.343,6.209,6.3095,118991,0
2007-06-25,6.3095,6.3095,6.2314,6.2537,90008,0
2007-06-26,6.2199,6.2537,6.1753,6.1807,72288,0
2007-06-27,6.114,6.2759,6.114,6.2759,87319,0
2007-06-28,6.2537,6.2926,6.209,6.2813,122930,0
2007-06-29,6.2926,6.3317,6.2256,6.237,71933,0
2007-07-02,6.2314,6.2983,6.2199,6.2983,231191,0
2007-07-03,6.1418,6.2926,6.1418,6.2649,121145,0
2007-07-05,6.2759,6.3653,6.2477,6.2593,76944,0
2007-07-06,6.2703,6.2926,6.2649,6.2813,59224,0
2007-07-09,6.237,6.3877,6.237,6.2813,133127,0
2007-07-10,6.2145,6.2813,6.2145,6.2145,60123,0
2007-07-11,6.2537,6.2759,6.2199,6.2703,52787,0
2007-07-12,6.2983,6.343,6.287,6.3373,174826,0
2007-07-13,6.315,6.3766,6.3095,6.3317,182873,0
2007-07-16,6.3095,6.3205,6.2593,6.2813,150662,0
2007-07-17,6.2813,6.2813,6.2314,6.2477,171424,0
2007-07-18,6.209,6.2314,6.1753,6.209,127938,0
2007-07-19,6.2537,6.2649,6.2256,6.2649,145116,0
2007-07-20,6.2537,6.2537,6.1807,6.2031,90184,0
2007-07-23,6.1866,6.2256,6.1866,6.2031,80522,0
2007-07-24,6.1586,6.1753,6.1251,6.1251,111300,0
2007-07-25,6.1807,6.1807,6.1305,6.1586,81774,0
2007-07-26,6.0914,6.1251,5.8009,5.9964,314394,0
2007-07-27,5.9856,6.0245,5.9462,5.991,169453,0
2007-07-30,5.9964,6.0356,5.9574,6.0245,177510,0
2007-07-31,6.0579,6.0914,6.0245,6.0245,129191,0
2007-08-01,5.9631,6.0135,5.9631,5.9856,106645,0
2007-08-02,5.9964,6.0747,5.9964,6.0747,50105,0
2007-08-03,6.0636,6.0747,5.9797,5.9797,56720,0
2007-08-06,5.9856,6.0747,5.9574,6.0691,117200,0
2007-08-07,6.0579,6.1531,6.0467,6.1474,155138,0
2007-08-08,6.1474,6.2703,6.1251,6.1305,201659,0
2007-08-09,6.0747,6.2593,6.0691,6.1251,141182,0
2007-08-10,6.1028,6.1028,5.991,6.0188,119709,0
2007-08-13,6.0691,6.0747,6.0467,6.0467,61199,0
2007-08-14,6.0245,6.086,5.9964,6.03,87141,0
2007-08-15,5.9964,6.0747,5.9742,5.9856,162835,0
2007-08-16,5.9462,5.9685,5.829,5.9462,493155,0
2007-08-17,6.0467,6.1866,5.9742,6.1531,190749,0
2007-08-20,6.1642,6.209,6.1251,6.209,147443,0
2007-08-21,6.1807,6.3709,6.1807,6.3709,155854,0
2007-08-22,6.3653,6.4492,6.3653,6.3877,111473,0
2007-08-23,6.3709,6.3821,6.2759,6.2926,172498,0
2007-08-24,6.2477,6.3596,6.2477,6.3488,67283,0
2007-08-27,6.3541,6.3596,6.2983,6.3317,41870,0
2007-08-28,6.2703,6.2926,6.1807,6.1807,50282,0
2007-08-29,6.1807,6.2424,6.1363,6.2424,159617,0
2007-08-30,6.2199,6.2703,6.2031,6.2424,54033,0
2007-08-31,6.2424,6.343,6.2424,6.343,75871,0
2007-09-04,6.2926,6.4158,6.2926,6.3653,142434,0
2007-09-05,6.343,6.3877,6.3205,6.3488,91260,0
2007-09-06,6.3766,6.4101,6.3205,6.3766,74615,0
2007-09-07,6.3653,6.3653,6.2813,6.2926,82312,0
2007-09-10,6.2813,6.326,6.2031,6.2256,71576,0
2007-09-11,6.2477,6.2983,6.1695,6.2983,159432,0
2007-09-12,6.2649,6.3709,6.2649,6.3373,76762,0
2007-09-13,6.3877,6.3877,6.326,6.3373,85591,0
2007-09-14,6.326,6.326,6.2703,6.2983,41335,0
2007-09-17,6.2424,6.2813,6.237,6.237,81593,0
2007-09-18,6.2424,6.326,6.209,6.326,88393,0
2007-09-19,6.3317,6.4158,6.237,6.3039,265184,0
2007-09-20,6.2813,6.3596,6.2813,6.2813,147443,0
2007-09-21,6.3095,6.3596,6.2759,6.2983,105396,0
2007-09-24,6.326,6.3373,6.2424,6.287,176254,0
2007-09-25,6.2926,6.2926,6.2593,6.2703,93405,0
2007-09-26,6.287,6.343,6.287,6.3373,70679,0
2007-09-27,6.3596,6.3821,6.3488,6.3821,63164,0
2007-09-28,6.3488,6.3877,6.3488,6.3596,60479,0
2007-10-01,6.3596,6.4268,6.3541,6.4158,96840,0
2007-10-02,6.4158,6.4435,6.4158,6.4268,107541,0
2007-10-03,6.4212,6.4548,6.4101,6.4435,118991,0
2007-10-04,6.4548,6.466,6.4435,6.4604,60661,0
2007-10-05,6.466,6.5443,6.466,6.522,126507,0
2007-10-08,6.5945,6.5945,6.522,6.5328,167667,0
2007-10-09,6.5721,6.5776,6.5386,6.5499,64954,0
2007-10-10,6.5443,6.6002,6.5386,6.5945,100204,0
2007-10-11,6.6784,6.6838,6.5609,6.5721,191640,0
2007-10-12,6.6112,6.6449,6.5945,6.5945,56366,0
2007-10-15,6.6391,6.6504,6.5665,6.5776,91079,0
2007-10-16,6.5328,6.5721,6.5107,6.5274,75688,0
2007-10-17,6.5386,6.5945,6.4884,6.5386,88039,0
2007-10-18,6.4939,6.5553,6.4939,6.5499,62448,0
2007-10-19,6.5499,6.5499,6.3932,6.3988,125791,0
2007-10-22,6.343,6.4604,6.3373,6.4548,124003,0
2007-10-23,6.5328,6.5328,6.4827,6.5274,162294,0
2007-10-24,6.5386,6.5386,6.4548,6.4884,52605,0
2007-10-25,6.4884,6.5328,6.4492,6.4827,87319,0
2007-10-26,6.522,6.5721,6.5052,6.5553,170170,0
2007-10-29,6.5721,6.5776,6.5164,6.5553,167303,0
2007-10-30,6.522,6.5443,6.4827,6.522,48670,0
2007-10-31,6.4995,6.5721,6.4995,6.5665,63344,0
2007-11-01,6.5443,6.5443,6.4717,6.4827,62626,0
2007-11-02,6.4884,6.5328,6.4717,6.4939,50282,0
2007-11-05,6.4604,6.466,6.4158,6.4212,57812,0
2007-11-06,6.4268,6.4604,6.4268,6.4492,17357,0
2007-11-07,6.3039,6.4101,6.3039,6.3596,114395,0
2007-11-08,6.3039,6.343,6.2424,6.315,82849,0
2007-11-09,6.1807,6.2813,6.1807,6.2424,70683,0
2007-11-12,6.1586,6.2477,6.1586,6.209,71409,0
2007-11-13,6.2031,6.287,6.1921,6.2813,70506,0
2007-11-14,6.2593,6.326,6.2593,6.3039,51445,0
2007-11-15,6.2703,6.315,6.2477,6.2537,84279,0
2007-11-16,6.2424,6.2759,6.114,6.2424,99312,0
2007-11-19,6.3039,6.3039,6.1251,6.1586,129374,0
2007-11-20,6.1586,6.1921,6.0135,6.0914,197005,0
2007-11-21,6.1807,6.1807,5.9964,6.0245,57081,0
2007-11-23,6.0188,6.1251,5.991,6.086,43659,0
2007-11-26,6.086,6.086,5.9296,5.9296,94299,0
2007-11-27,5.9073,6.1418,5.9073,6.0467,122218,0
2007-11-28,6.03,6.2537,6.03,6.2314,135107,0
2007-11-29,6.1363,6.3488,6.1363,6.2649,110943,0
2007-11-30,6.2759,6.326,6.2477,6.2537,82876,0
2007-12-03,6.2537,6.3095,6.1921,6.2256,99380,0
2007-12-04,6.114,6.209,6.114,6.1695,47243,0
2007-12-05,6.2537,6.2593,6.1976,6.237,99667,0
2007-12-06,6.2199,6.3373,6.2199,6.3317,151736,0
2007-12-07,6.3317,6.3488,6.2759,6.3095,137426,0
2007-12-10,6.3205,6.343,6.3039,6.343,114700,0
2007-12-11,6.3596,6.3766,6.2199,6.2199,105039,0
2007-12-12,6.3709,6.3709,6.2314,6.2759,144400,0
2007-12-13,6.2593,6.2759,6.1305,6.2256,112196,0
2007-12-14,6.237,6.2477,6.1695,6.1695,158003,0
2007-12-17,6.1695,6.2256,6.1531,6.1753,282542,0
2007-12-18,6.2477,6.2477,6.1193,6.1921,142254,0
2007-12-19,6.237,6.237,6.1028,6.1586,120653,0
2007-12-20,6.2537,6.2537,6.1586,6.1807,326205,0
2007-12-21,6.2983,6.2983,6.1921,6.2424,350717,0
2007-12-24,6.2983,6.343,6.2759,6.3317,117200,0
2007-12-26,6.3317,6.3932,6.2649,6.3821,186453,0
2007-12-27,6.3988,6.3988,6.287,6.2926,149574,0
2007-12-28,6.3488,6.3596,6.287,6.3095,203275,0
2007-12-31,6.3095,6.3766,6.3039,6.3766,177686,0
2008-01-02,6.3766,6.4268,6.2926,6.3488,144383,0
2008-01-03,6.3766,6.4158,6.3317,6.4046,51763,0
2008-01-04,6.3766,6.3821,6.3095,6.326,80806,0
2008-01-07,6.4435,6.4771,6.343,6.3988,196474,0
2008-01-08,6.4212,6.4827,6.4158,6.4158,111143,0
2008-01-09,6.466,6.4827,6.4212,6.4827,85837,0
2008-01-10,6.4827,6.5889,6.4435,6.5721,113654,0
2008-01-11,6.6112,6.6504,6.5499,6.6112,149712,0
2008-01-14,6.6391,6.6504,6.5721,6.5889,140467,0
2008-01-15,6.5499,6.5499,6.4492,6.4492,128709,0
2008-01-16,6.4158,6.522,6.4158,6.4771,145835,0
2008-01-17,6.4771,6.5107,6.4158,6.4435,129085,0
2008-01-18,6.4492,6.4604,6.3095,6.3205,96030,0
2008-01-22,6.0747,6.2031,5.6777,6.1586,139347,0
2008-01-23,6.1028,6.1363,5.8904,6.1086,167569,0
2008-01-24,6.209,6.2649,6.1474,6.2314,168855,0
2008-01-25,6.3039,6.3039,6.1531,6.1866,120119,0
2008-01-28,6.2199,6.2314,6.1642,6.2314,68888,0
2008-01-29,6.315,6.315,6.2256,6.2314,68415,0
2008-01-30,6.2759,6.2926,6.209,6.209,133692,0
2008-01-31,6.2256,6.3039,6.1531,6.2813,88218,0
2008-02-01,6.2537,6.3988,6.2537,6.3988,105242,0
2008-02-04,6.3988,6.4212,6.3709,6.4046,114700,0
2008-02-05,6.3653,6.3766,6.2593,6.2759,133975,0
2008-02-06,6.3373,6.3541,6.2593,6.2593,133187,0
2008-02-07,6.237,6.315,6.2145,6.287,93947,0
2008-02-08,6.287,6.2983,6.2424,6.2759,62443,0
2008-02-11,6.2649,6.2983,6.2424,6.2537,74505,0
2008-02-12,6.3095,6.3095,6.2477,6.2593,149535,0
2008-02-13,6.3095,6.3317,6.2759,6.3317,91794,0
2008-02-14,6.3596,6.3596,6.2537,6.2593,71522,0
2008-02-15,6.2649,6.2649,6.1807,6.2145,80881,0
2008-02-19,6.3095,6.3095,6.209,6.2314,87395,0
2008-02-20,6.1807,6.2199,6.1193,6.2031,161493,0
2008-02-21,6.2199,6.2199,6.0636,6.097,148215,0
2008-02-22,6.041,6.2477,6.0135,6.2256,143033,0
2008-02-25,6.2199,6.2983,6.1695,6.2926,106346,0
2008-02-26,6.209,6.3095,6.209,6.3095,55041,0
2008-02-27,6.2314,6.2759,6.2031,6.2703,83297,0
2008-02-28,6.1921,6.326,6.1753,6.326,53016,0
2008-02-29,6.2199,6.2424,6.1531,6.1866,59557,0
2008-03-03,6.1418,6.2314,6.1193,6.1305,45449,0
2008-03-04,6.114,6.1193,6.0245,6.0579,83498,0
2008-03-05,6.0691,6.1086,6.0356,6.086,47060,0
2008-03-06,6.0747,6.0747,5.9407,5.9574,57406,0
2008-03-07,5.9073,5.9407,5.868,5.9073,82373,0
2008-03-10,5.868,5.8847,5.6667,5.6667,114959,0
2008-03-11,5.7003,5.8343,5.6614,5.8234,95194,0
2008-03-12,5.7952,5.8399,5.6947,5.7507,61374,0
2008-03-13,5.6667,5.7842,5.6332,5.7226,88470,0
2008-03-14,5.7507,5.7618,5.5328,5.6164,73356,0
2008-03-17,5.4767,5.5438,5.421,5.4431,75331,0
2008-03-18,5.5161,5.6332,5.5045,5.6332,76584,0
2008-03-19,5.6443,5.6835,5.6332,5.6835,109563,0
2008-03-20,5.6947,5.7672,5.6724,5.7507,43678,0
2008-03-24,5.7729,5.9462,5.7729,5.9352,84100,0
2008-03-25,5.9127,5.9631,5.8791,5.9519,86070,0
2008-03-26,5.868,5.9182,5.8568,5.8568,62269,0
2008-03-27,5.8512,5.9073,5.8512,5.8568,52428,0
2008-03-28,5.8568,5.9182,5.7563,5.7842,44018,0
2008-03-31,5.7618,5.8568,5.7618,5.8234,88245,0
2008-04-01,5.8343,5.9797,5.8343,5.9519,53857,0
2008-04-02,5.9519,5.9742,5.9352,5.9352,49342,0
2008-04-03,5.9127,5.9462,5.829,5.829,69865,0
2008-04-04,5.8735,5.9407,5.868,5.9237,52070,0
2008-04-07,6.0077,6.0077,5.9016,5.9127,73692,0
2008-04-08,5.9016,5.9073,5.8512,5.8626,82312,0
2008-04-09,5.8735,5.8791,5.7842,5.8121,86543,0
2008-04-10,5.8568,5.9631,5.8568,5.9519,115055,0
2008-04-11,5.9182,5.9182,5.8457,5.8457,120956,0
2008-04-14,5.8343,5.8512,5.7842,5.8178,58918,0
2008-04-15,5.8009,5.8735,5.7842,5.8121,46386,0
2008-04-16,5.8234,5.896,5.8178,5.829,69434,0
2008-04-17,5.8066,5.8343,5.7787,5.8234,36862,0
2008-04-18,5.829,5.9073,5.829,5.868,53871,0
2008-04-21,5.8234,5.9296,5.8234,5.9127,104230,0
2008-04-22,5.9296,5.9296,5.8626,5.8847,58870,0
2008-04-23,5.8791,5.9519,5.8234,5.8343,102959,0
2008-04-24,5.8735,5.9016,5.8399,5.8735,94966,0
2008-04-25,5.9631,5.9631,5.8847,5.9016,77464,0
2008-04-28,5.9016,5.9574,5.9016,5.9182,111402,0
2008-04-29,5.9685,5.9856,5.9407,5.9742,111674,0
2008-04-30,5.9964,6.0747,5.9856,6.0022,102591,0
2008-05-01,6.0022,6.1028,6.0022,6.0914,126331,0
2008-05-02,6.114,6.1586,6.0636,6.0803,75654,0
2008-05-05,6.086,6.114,6.0579,6.0747,116488,0
2008-05-06,6.0747,6.1363,6.0636,6.1305,106588,0
2008-05-07,6.114,6.1363,6.041,6.0525,39861,0
2008-05-08,6.1028,6.1028,6.0636,6.0747,56805,0
2008-05-09,6.0525,6.0747,6.0356,6.0747,50053,0
2008-05-12,6.1251,6.1251,6.0636,6.0691,39947,0
2008-05-13,6.0691,6.1531,6.0691,6.0747,47985,0
2008-05-14,6.0747,6.1418,6.0747,6.1305,51687,0
2008-05-15,6.1418,6.1418,6.0579,6.0636,113126,0
2008-05-16,6.041,6.0803,6.0356,6.0747,123494,0
2008-05-19,6.0691,6.0691,6.03,6.0525,114812,0
2008-05-20,6.3095,6.3095,5.9631,6.0077,100809,0
2008-05-21,6.0579,6.0636,5.9964,6.03,84464,0
2008-05-22,6.0077,6.03,5.9685,5.9742,93682,0
2008-05-23,5.9856,5.991,5.9296,5.9296,60610,0
2008-05-27,5.9352,6.0022,5.9352,5.991,129472,0
2008-05-28,5.9685,6.0022,5.9631,5.991,75606,0
2008-05-29,6.0135,6.041,5.9631,6.0245,382447,0
2008-05-30,6.0467,6.0747,6.0188,6.041,244574,0
2008-06-02,6.0525,6.0579,5.991,6.0188,151242,0
2008-06-03,6.0803,6.086,5.991,6.0467,120541,0
2008-06-04,6.0691,6.1028,6.041,6.0803,155461,0
2008-06-05,6.1086,6.209,6.1086,6.1921,166464,0
2008-06-06,6.1753,6.1753,6.0914,6.0914,44376,0
2008-06-09,6.1474,6.1474,5.9856,6.0077,142265,0
2008-06-10,6.0135,6.03,5.9856,5.991,82238,0
2008-06-11,5.9964,5.9964,5.8735,5.9073,125829,0
2008-06-12,5.8847,5.9462,5.8847,5.8904,101540,0
2008-06-13,5.9519,5.9685,5.9073,5.9352,86458,0
2008-06-16,5.9237,6.1086,5.9237,6.0077,77425,0
2008-06-17,6.0077,6.03,5.9685,5.9797,33377,0
2008-06-18,5.9742,5.9742,5.9182,5.9296,57289,0
2008-06-19,5.9352,5.9685,5.8791,5.9574,123811,0
2008-06-20,5.9352,5.9462,5.8121,5.8847,75698,0
2008-06-23,5.9296,5.9296,5.8343,5.8457,59410,0
2008-06-24,5.8399,5.8457,5.7952,5.8066,79117,0
2008-06-25,5.868,5.868,5.8178,5.8399,69214,0
2008-06-26,5.7842,5.7842,5.7226,5.7507,56087,0
2008-06-27,5.7339,5.7618,5.7281,5.7563,69286,0
2008-06-30,5.7394,5.7672,5.7339,5.7618,65509,0
2008-07-01,5.7226,5.8568,5.7061,5.7618,206502,0
2008-07-02,5.7952,5.8066,5.7394,5.7563,145089,0
2008-07-03,5.7897,5.8121,5.7563,5.7672,50383,0
2008-07-07,5.7618,5.7787,5.5773,5.6667,144259,0
2008-07-08,5.6614,5.8568,5.6614,5.8568,102388,0
2008-07-09,5.8626,5.9237,5.8568,5.8735,54649,0
2008-07-10,5.8735,5.9742,5.8626,5.9296,103459,0
2008-07-11,5.9237,5.9407,5.8178,5.8178,88539,0
2008-07-14,5.8626,5.896,5.7507,5.7842,50871,0
2008-07-15,5.7452,5.7729,5.6667,5.7226,244166,0
2008-07-16,5.7394,5.8399,5.7339,5.829,163417,0
2008-07-17,5.8626,5.9296,5.8234,5.8791,120058,0
2008-07-18,5.896,5.9407,5.8568,5.9352,134962,0
2008-07-21,5.9685,6.1086,5.9631,6.086,143454,0
2008-07-22,6.086,6.209,6.0691,6.1921,103627,0
2008-07-23,6.2477,6.2477,6.1695,6.1695,93690,0
2008-07-24,6.1418,6.1921,6.097,6.1193,55460,0
2008-07-25,6.1586,6.1753,6.097,6.1753,52452,0
2008-07-28,6.2256,6.2314,6.0914,6.0914,56206,0
2008-07-29,6.1086,6.2477,6.1086,6.237,71186,0
2008-07-30,6.1976,6.2759,6.1976,6.2759,103061,0
2008-07-31,6.1976,6.315,6.1642,6.2759,142830,0
2008-08-01,6.209,6.287,6.1976,6.2649,51531,0
2008-08-04,6.3095,6.3095,6.1251,6.2256,64695,0
2008-08-05,6.2477,6.326,6.2314,6.2983,99974,0
2008-08-06,6.3541,6.3541,6.2537,6.3205,58813,0
2008-08-07,6.2813,6.3541,6.2031,6.2031,94898,0
2008-08-08,6.1531,6.3373,6.1531,6.3095,76416,0
2008-08-11,6.3095,6.3877,6.3095,6.3766,56023,0
2008-08-12,6.3709,6.4212,6.343,6.3488,90135,0
2008-08-13,6.3541,6.4101,6.3488,6.3653,26174,0
2008-08-14,6.3653,6.4101,6.2926,6.4101,118177,0
2008-08-15,6.4492,6.4717,6.4101,6.4717,61517,0
2008-08-18,6.4492,6.4939,6.3596,6.3932,87978,0
2008-08-19,6.3317,6.3596,6.3039,6.3596,61258,0
2008-08-20,6.3095,6.3541,6.1921,6.326,87587,0
2008-08-21,6.2537,6.2813,6.1753,6.2314,401367,0
2008-08-22,6.2314,6.2537,6.1976,6.2424,55176,0
2008-08-25,6.1807,6.1976,6.114,6.1474,111856,0
2008-08-26,6.1086,6.2145,6.1028,6.1807,167851,0
2008-08-27,6.1753,6.1866,6.1418,6.1807,54317,0
2008-08-28,6.1531,6.1976,6.1086,6.1807,54636,0
2008-08-29,6.1474,6.1753,6.1251,6.1251,44928,0
2008-09-02,6.2145,6.2424,6.1866,6.2145,119057,0
2008-09-03,6.1866,6.2145,6.1531,6.1753,53570,0
2008-09-04,6.1251,6.1642,6.114,6.1363,165252,0
2008-09-05,6.097,6.1193,6.0579,6.114,126320,0
2008-09-08,6.237,6.237,6.086,6.1418,199329,0
2008-09-09,6.0747,6.1418,6.041,6.0747,75975,0
2008-09-10,6.097,6.1531,6.086,6.1531,96098,0
2008-09-11,6.0636,6.1028,6.0188,6.086,89452,0
2008-09-12,6.114,6.114,6.0691,6.114,86216,0
2008-09-15,5.9797,5.9856,5.8009,5.896,121529,0
2008-09-16,5.7729,5.8735,5.7003,5.868,204512,0
2008-09-17,5.7226,5.8009,5.5661,5.5661,175922,0
2008-09-18,5.6277,5.6277,5.3818,5.6164,188220,0
2008-09-19,5.9016,5.9016,5.7563,5.868,92060,0
2008-09-22,5.8066,5.8343,5.6947,5.7115,104885,0
2008-09-23,5.6947,5.7618,5.6164,5.65,103997,0
2008-09-24,5.65,5.6614,5.5328,5.5884,43959,0
2008-09-25,5.5661,5.7394,5.5661,5.7003,66339,0
2008-09-26,5.5661,5.6164,5.5381,5.6164,57619,0
2008-09-29,5.5328,5.5328,5.1638,5.3536,170625,0
2008-09-30,5.259,5.4656,5.231,5.4656,124799,0
2008-10-01,5.3818,5.4374,5.2756,5.4374,48938,0
2008-10-02,5.3707,5.3986,5.2925,5.3259,86678,0
2008-10-03,5.3594,5.4656,5.2979,5.3036,78376,0
2008-10-06,5.1694,5.1694,4.7001,4.8565,248872,0
2008-10-07,4.8286,4.9068,4.4987,4.5042,168097,0
2008-10-08,4.3368,4.4207,3.8728,4.2751,423636,0
2008-10-09,4.2976,4.4151,4.1189,4.1299,256702,0
2008-10-10,3.9848,4.0685,3.6102,4.0014,379768,0
2008-10-13,4.3535,4.6775,4.3254,4.6049,150301,0
2008-10-14,4.7613,5.0353,4.7613,5.0075,283462,0
2008-10-15,4.7895,4.8505,4.5266,4.5323,49442,0
2008-10-16,4.549,4.6441,4.3424,4.6384,70572,0
2008-10-17,4.5435,4.7782,4.5435,4.7335,89776,0
2008-10-20,4.9123,4.9849,4.8062,4.8955,52536,0
2008-10-21,4.8286,4.9123,4.8118,4.9013,77226,0
2008-10-22,4.8505,4.8505,4.6384,4.7001,89011,0
2008-10-23,4.7895,4.8286,4.5042,4.549,139201,0
2008-10-24,4.2249,4.521,4.0574,4.4819,133194,0
2008-10-27,4.3816,4.6217,4.3254,4.4263,117758,0
2008-10-28,4.4483,4.6329,4.3816,4.6329,132985,0
2008-10-29,4.5825,4.7335,4.5825,4.7055,80052,0
2008-10-30,4.7335,4.8118,4.6666,4.7169,60313,0
2008-10-31,4.6775,4.8621,4.6553,4.8174,44898,0
2008-11-03,4.8118,5.0689,4.8118,5.0075,143327,0
2008-11-04,5.0298,5.1024,4.9849,5.052,93377,0
2008-11-05,4.9906,4.9906,4.8453,4.8453,71755,0
2008-11-06,4.7782,4.8008,4.7169,4.7169,44277,0
2008-11-07,4.7279,4.89,4.7279,4.8397,87967,0
2008-11-10,4.8453,4.8955,4.6832,4.7114,84118,0
2008-11-11,4.5603,4.6496,4.4987,4.521,88984,0
2008-11-12,4.4263,4.4765,4.3254,4.3254,91864,0
2008-11-13,4.2865,4.4598,4.1521,4.4541,146561,0
2008-11-14,4.4317,4.4765,4.3254,4.3981,144249,0
2008-11-17,4.3981,4.3981,4.2415,4.2865,128910,0
2008-11-18,4.2193,4.3479,4.1356,4.1747,58442,0
2008-11-19,4.1635,4.2193,4.0405,4.0405,82511,0
2008-11-20,3.9065,3.9232,3.5766,3.5878,197737,0
2008-11-21,3.6324,3.6829,3.3924,3.6159,197636,0
2008-11-24,3.6548,3.7835,3.6159,3.7556,206733,0
2008-11-25,3.7164,3.7666,3.6606,3.7609,138816,0
2008-11-26,3.6829,4.0181,3.6215,3.9232,220330,0
2008-11-28,3.8391,3.9848,3.7387,3.9848,83767,0
2008-12-01,3.8391,3.8391,3.6717,3.6941,154212,0
2008-12-02,3.6884,3.7835,3.5991,3.7779,167877,0
2008-12-03,3.722,3.8673,3.627,3.8562,168855,0
2008-12-04,3.7835,3.9792,3.7835,3.8841,231407,0
2008-12-05,3.8228,4.2025,3.7609,4.1689,260102,0
2008-12-08,4.2139,4.3254,4.2025,4.2642,196134,0
2008-12-09,4.1635,4.2415,4.035,4.197,147232,0
2008-12-10,4.5323,4.5323,4.1131,4.2306,91636,0
2008-12-11,4.1635,4.292,4.1635,4.2415,150272,0
2008-12-12,4.1021,4.2865,4.0685,4.2807,195228,0
2008-12-15,4.2807,4.2807,4.1189,4.2139,76919,0
2008-12-16,4.197,4.3871,4.197,4.3871,156681,0
2008-12-17,4.3254,4.4317,4.3254,4.359,97686,0
2008-12-18,4.3254,4.4932,4.3254,4.4093,343238,0
2008-12-19,4.4483,4.5435,4.4317,4.5435,100911,0
2008-12-22,4.521,4.5995,4.4317,4.5266,157821,0
2008-12-23,4.5156,4.5715,4.4541,4.5323,120929,0
2008-12-24,4.5659,4.5715,4.5266,4.5659,47160,0
2008-12-26,4.538,4.6496,4.4987,4.5995,125911,0
2008-12-29,4.5715,4.5715,4.4653,4.5156,119027,0
2008-12-30,4.4765,4.577,4.4765,4.5435,172202,0
2008-12-31,4.4653,4.6329,4.4483,4.5938,243361,0
2009-01-02,4.5715,4.8678,4.5546,4.8678,116207,0
2009-01-05,4.834,4.9068,4.7895,4.9068,98607,0
2009-01-06,4.8955,4.9403,4.8286,4.8453,117770,0
2009-01-07,4.8118,4.8118,4.6888,4.7223,100614,0
2009-01-08,4.6888,4.7001,4.6275,4.672,113723,0
2009-01-09,4.6275,4.6553,4.5715,4.6049,30687,0
2009-01-12,4.5938,4.6496,4.5603,4.577,75774,0
2009-01-13,4.5659,4.6943,4.5659,4.6496,48289,0
2009-01-14,4.5435,4.6441,4.5156,4.5995,35966,0
2009-01-15,4.6049,4.7001,4.5435,4.6832,55129,0
2009-01-16,4.7001,4.8286,4.6666,4.7613,57860,0
2009-01-20,4.6943,4.7055,4.538,4.5435,53124,0
2009-01-21,4.5825,4.6888,4.5435,4.6888,96128,0
2009-01-22,4.6666,4.6888,4.5659,4.6049,78723,0
2009-01-23,4.5435,4.6666,4.5435,4.6666,53634,0
2009-01-26,4.6162,4.6888,4.5825,4.6553,76561,0
2009-01-27,4.6441,4.7169,4.6441,4.7055,49407,0
2009-01-28,4.7279,4.8678,4.7279,4.8118,59886,0
2009-01-29,4.7502,4.8286,4.7335,4.7613,120551,0
2009-01-30,4.7838,4.7838,4.7055,4.7613,32842,0
2009-02-02,4.7114,4.8008,4.7114,4.7782,45982,0
2009-02-03,4.8008,4.9235,4.8008,4.89,55441,0
2009-02-04,4.9123,4.9794,4.8678,4.89,64234,0
2009-02-05,4.9123,4.9737,4.8731,4.957,40913,0
2009-02-06,4.9458,5.0353,4.9345,4.9906,64701,0
2009-02-09,5.0075,5.0075,4.9068,4.9291,98730,0
2009-02-10,4.9291,4.9345,4.7169,4.7838,73419,0
2009-02-11,4.7502,4.8565,4.7502,4.8008,129796,0
2009-02-12,4.7169,4.8565,4.7169,4.8505,196572,0
2009-02-13,4.8118,4.8955,4.7838,4.8008,222017,0
2009-02-17,4.6888,4.7448,4.6329,4.6832,160700,0
2009-02-18,4.7782,4.8062,4.6275,4.7114,123938,0
2009-02-19,4.7782,4.7782,4.6329,4.6553,63244,0
2009-02-20,4.4876,4.577,4.4765,4.538,101673,0
2009-02-23,4.5546,4.5825,4.1689,4.2025,230815,0
2009-02-24,4.2306,4.3646,4.1914,4.3646,123494,0
2009-02-25,4.3757,4.4765,4.2139,4.3816,149504,0
2009-02-26,4.4093,4.4151,4.3088,4.3254,149601,0
2009-02-27,4.2139,4.2249,4.141,4.1577,120153,0
2009-03-02,4.0629,4.0629,3.7609,3.8056,368934,0
2009-03-03,3.8391,3.8728,3.6606,3.722,183294,0
2009-03-04,3.7666,3.9117,3.7666,3.8728,239991,0
2009-03-05,3.7556,3.7779,3.5542,3.6324,255276,0
2009-03-06,3.6606,3.6772,3.5486,3.6324,350043,0
2009-03-09,3.7164,3.7498,3.543,3.5598,383910,0
2009-03-10,3.5991,3.8673,3.5991,3.8391,199373,0
2009-03-11,3.8673,3.9288,3.8281,3.8841,358989,0
2009-03-12,3.8281,4.197,3.8281,4.1635,1401017,0
2009-03-13,4.2306,4.2306,4.1299,4.2193,146384,0
2009-03-16,4.3031,4.3088,4.1189,4.1689,139191,0
2009-03-17,4.1689,4.2362,4.091,4.2139,142459,0
2009-03-18,4.2751,4.2865,4.1802,4.2306,109676,0
2009-03-19,4.2193,4.2362,4.1521,4.1577,65629,0
2009-03-20,4.141,4.186,4.1076,4.1469,59800,0
2009-03-23,4.1689,4.3535,4.1689,4.3143,72568,0
2009-03-24,4.2193,4.3031,4.2193,4.2472,81098,0
2009-03-25,4.32,4.3646,4.186,4.2415,118161,0
2009-03-26,4.3311,4.3479,4.2472,4.32,164376,0
2009-03-27,4.2807,4.32,4.2751,4.2807,113208,0
2009-03-30,4.1689,4.1689,4.0852,4.1469,99731,0
2009-03-31,4.2249,4.3031,4.2139,4.2529,96298,0
2009-04-01,4.2306,4.2306,4.1244,4.2025,226771,0
2009-04-02,4.2249,4.3031,4.2139,4.2362,156066,0
2009-04-03,4.2249,4.2642,4.1689,4.2084,94050,0
2009-04-06,4.1802,4.2306,4.1689,4.186,132792,0
2009-04-07,4.1521,4.2084,4.141,4.141,76884,0
2009-04-08,4.1689,4.2139,4.1689,4.2139,173916,0
2009-04-09,4.3088,4.3646,4.292,4.3254,193196,0
2009-04-13,4.2807,4.3646,4.2751,4.3479,54090,0
2009-04-14,4.2751,4.3254,4.2362,4.2807,52153,0
2009-04-15,4.2642,4.3368,4.2642,4.3254,200722,0
2009-04-16,4.3088,4.359,4.2642,4.3311,62228,0
2009-04-17,4.2976,4.3535,4.2865,4.3479,90812,0
2009-04-20,4.2585,4.2697,4.1689,4.2415,110849,0
2009-04-21,4.2025,4.3143,4.2025,4.2697,91322,0
2009-04-22,4.2362,4.3368,4.2362,4.2697,134901,0
2009-04-23,4.2697,4.3031,4.2472,4.2807,124075,0
2009-04-24,4.2976,4.3646,4.2865,4.3368,118518,0
2009-04-27,4.3646,4.4317,4.3535,4.3926,202501,0
2009-04-28,4.3816,4.5042,4.3816,4.4541,176496,0
2009-04-29,4.4987,4.5323,4.4598,4.4708,126582,0
2009-04-30,4.4987,4.5323,4.4317,4.4317,139216,0
2009-05-01,4.4207,4.4541,4.4151,4.4317,83063,0
2009-05-04,4.4207,4.4932,4.4151,4.4819,88017,0
2009-05-05,4.4541,4.51,4.4317,4.4819,67666,0
2009-05-06,4.4708,4.5323,4.4263,4.4708,153191,0
2009-05-07,4.4483,4.5042,4.4263,4.4765,82561,0
2009-05-08,4.51,4.5435,4.4876,4.5042,124814,0
2009-05-11,4.4708,4.5659,4.4708,4.5546,79470,0
2009-05-12,4.5883,4.5938,4.4987,4.5323,76733,0
2009-05-13,4.4987,4.4987,4.4038,4.4151,145907,0
2009-05-14,4.4093,4.4708,4.4093,4.4207,67558,0
2009-05-15,4.4093,4.4317,4.3926,4.4317,64296,0
2009-05-18,4.4372,4.5825,4.4317,4.51,88346,0
2009-05-19,4.4819,4.5659,4.4819,4.5042,96691,0
2009-05-20,4.6275,4.6275,4.5603,4.5659,133761,0
2009-05-21,4.4987,4.5603,4.4653,4.4876,49425,0
2009-05-22,4.4653,4.5435,4.4653,4.5042,91715,0
2009-05-26,4.4708,4.6105,4.4598,4.5883,55986,0
2009-05-27,4.5938,4.6553,4.549,4.5546,68564,0
2009-05-28,4.5825,4.6162,4.5546,4.5825,71588,0
2009-05-29,4.5715,4.6329,4.5715,4.6329,84602,0
2009-06-01,4.6384,4.7335,4.6384,4.6775,82536,0
2009-06-02,4.6775,4.7114,4.6609,4.6943,278806,0
2009-06-03,4.6496,4.7448,4.6329,4.7055,137372,0
2009-06-04,4.7279,4.7782,4.7279,4.7559,66101,0
2009-06-05,4.767,4.7724,4.7114,4.7223,50122,0
2009-06-08,4.7223,4.7279,4.6609,4.7055,70531,0
2009-06-09,4.7279,4.7389,4.672,4.7389,54161,0
2009-06-10,4.7724,4.7724,4.672,4.7055,91978,0
2009-06-11,4.7114,4.7838,4.7055,4.7279,55666,0
2009-06-12,4.7169,4.7502,4.7114,4.7335,87375,0
2009-06-15,4.7169,4.7169,4.5995,4.6217,75642,0
2009-06-16,4.5995,4.672,4.5546,4.5883,135165,0
2009-06-17,4.5603,4.6553,4.5603,4.6553,204147,0
2009-06-18,4.6553,4.7169,4.6275,4.7169,117551,0
2009-06-19,4.7169,4.7782,4.7114,4.7502,114090,0
2009-06-22,4.7001,4.7055,4.6553,4.6609,91507,0
2009-06-23,4.6553,4.6775,4.6275,4.6384,69186,0
2009-06-24,4.6441,4.7055,4.6441,4.672,28819,0
2009-06-25,4.6609,4.7895,4.6609,4.7895,40320,0
2009-06-26,4.8062,4.8453,4.7724,4.823,34050,0
2009-06-29,4.8453,4.8955,4.8062,4.8955,55129,0
2009-06-30,4.9013,4.9013,4.8008,4.8505,86135,0
2009-07-01,4.8174,4.8731,4.8008,4.8008,116042,0
2009-07-02,4.7559,4.7613,4.672,4.672,94571,0
2009-07-06,4.6105,4.6496,4.5995,4.6441,93497,0
2009-07-07,4.6049,4.6496,4.5825,4.5995,98428,0
2009-07-08,4.8678,4.8678,4.5938,4.6384,159689,0
2009-07-09,4.6217,4.6275,4.5715,4.6105,64852,0
2009-07-10,4.6162,4.6217,4.5546,4.5659,27587,0
2009-07-13,4.577,4.6553,4.5546,4.6329,56227,0
2009-07-14,4.5995,4.6329,4.5546,4.6329,69042,0
2009-07-15,4.6496,4.7055,4.6275,4.7001,99431,0
2009-07-16,4.6666,4.7448,4.6496,4.7448,53431,0
2009-07-17,4.7169,4.7335,4.7055,4.7279,32613,0
2009-07-20,4.7502,4.7782,4.7335,4.7782,94577,0
2009-07-21,4.7895,4.7895,4.6943,4.767,131353,0
2009-07-22,4.7502,4.7559,4.7169,4.7279,193394,0
2009-07-23,4.7502,4.8787,4.7502,4.8505,201657,0
2009-07-24,4.8787,4.9181,4.8565,4.9123,162536,0
2009-07-27,4.9458,4.957,4.9013,4.9515,139966,0
2009-07-28,4.9123,5.0239,4.9123,5.013,154929,0
2009-07-29,5.013,5.041,4.9849,5.041,116543,0
2009-07-30,5.0633,5.1024,5.0298,5.0633,192349,0
2009-07-31,5.0799,5.1135,5.0353,5.1024,215172,0
2009-08-03,5.1248,5.1358,5.0463,5.1192,136098,0
2009-08-04,5.1135,5.1302,5.0744,5.0912,136554,0
2009-08-05,5.0298,5.0298,4.7724,4.8505,1043791,0
2009-08-06,4.8286,4.8286,4.7782,4.7895,491259,0
2009-08-07,4.8286,4.8505,4.8008,4.8118,365796,0
2009-08-10,4.8008,4.8286,4.7949,4.8062,204973,0
2009-08-11,4.7949,4.8118,4.7559,4.8008,163363,0
2009-08-12,4.7895,4.8453,4.767,4.8062,157017,0
2009-08-13,4.8453,4.8453,4.7502,4.8174,222970,0
2009-08-14,4.8118,4.8174,4.7223,4.7448,175378,0
2009-08-17,4.7223,4.7559,4.6553,4.6666,195468,0
2009-08-18,4.6609,4.7114,4.6609,4.7055,154715,0
2009-08-19,4.6832,4.767,4.6832,4.7335,106637,0
2009-08-20,4.7335,4.7949,4.7279,4.7613,148153,0
2009-08-21,4.7613,4.823,4.7613,4.8062,202475,0
2009-08-24,4.8062,4.8731,4.8008,4.8505,450801,0
2009-08-25,4.8397,4.8731,4.8397,4.8565,255516,0
2009-08-26,4.8844,4.89,4.8505,4.8678,159606,0
2009-08-27,4.8955,4.9013,4.834,4.89,285576,0
2009-08-28,4.8731,4.8844,4.8505,4.8678,133558,0
2009-08-31,4.8286,4.8621,4.8286,4.834,109147,0
2009-09-01,4.8174,4.8678,4.7169,4.7279,198550,0
2009-09-02,4.7001,4.7502,4.7001,4.7169,174834,0
2009-09-03,4.7502,4.767,4.7114,4.7502,182483,0
2009-09-04,4.7502,4.8174,4.7114,4.8062,131878,0
2009-09-08,4.834,4.8453,4.8118,4.8453,191321,0
2009-09-09,4.8397,4.89,4.8397,4.8844,156595,0
2009-09-10,4.8565,4.9403,4.8565,4.9291,188067,0
2009-09-11,4.9068,4.9403,4.9068,4.9235,529868,0
2009-09-14,4.9068,4.9794,4.9068,4.9737,218769,0
2009-09-15,4.9961,5.0239,4.9681,4.9961,165255,0
2009-09-16,5.0298,5.0967,5.0075,5.0689,191617,0
2009-09-17,5.0799,5.1415,5.0799,5.0967,236122,0
2009-09-18,5.1358,5.1694,5.1248,5.1415,158242,0
2009-09-21,5.1358,5.1973,5.1358,5.1973,390720,0
2009-09-22,5.2253,5.231,5.175,5.1917,198307,0
2009-09-23,5.1638,5.1973,5.1415,5.1415,106274,0
2009-09-24,5.1192,5.1302,5.0353,5.108,254735,0
2009-09-25,5.0856,5.1358,5.0744,5.1248,476981,0
2009-09-28,5.1415,5.2087,5.1358,5.2031,212932,0
2009-09-29,5.1863,5.1917,5.1527,5.1694,137415,0
2009-09-30,5.1358,5.1863,5.1024,5.1581,180774,0
2009-10-01,5.1638,5.175,5.0744,5.0744,270906,0
2009-10-02,5.0298,5.0856,4.9961,5.0463,234930,0
2009-10-05,5.0239,5.0689,5.0239,5.052,141437,0
2009-10-06,5.0353,5.1302,5.0239,5.1302,373010,0
2009-10-07,5.0967,5.1135,5.0744,5.0967,169976,0
2009-10-08,5.0856,5.1358,5.0689,5.1302,200995,0
2009-10-09,5.1135,5.1581,5.0744,5.1471,146818,0
2009-10-12,5.1248,5.175,5.1248,5.1694,144105,0
2009-10-13,5.1581,5.1581,5.0967,5.1192,95501,0
2009-10-14,5.1302,5.2253,5.1192,5.1973,127228,0
2009-10-15,5.1527,5.2143,5.1415,5.1917,154931,0
2009-10-16,5.175,5.1973,5.1135,5.1638,158005,0
2009-10-19,5.1863,5.2365,5.1415,5.1917,263537,0
2009-10-20,5.1694,5.1694,5.108,5.1135,194520,0
2009-10-21,5.1135,5.1192,5.041,5.0463,148150,0
2009-10-22,5.0298,5.0856,5.0075,5.0856,149329,0
2009-10-23,5.1135,5.1135,5.0298,5.0353,142847,0
2009-10-26,5.0576,5.0689,4.9458,4.9906,341389,0
2009-10-27,4.9737,5.0016,4.9291,4.9627,187093,0
2009-10-28,4.9458,4.9737,4.7949,4.8621,333845,0
2009-10-29,4.834,4.9181,4.8286,4.9013,273568,0
2009-10-30,4.89,4.9235,4.7613,4.767,137314,0
2009-11-02,4.7559,4.8955,4.7502,4.7838,174182,0
2009-11-03,4.8008,4.8565,4.7895,4.8286,81030,0
2009-11-04,4.8787,4.9123,4.8453,4.8453,80541,0
2009-11-05,4.8453,4.9458,4.8453,4.9458,106932,0
2009-11-06,4.8955,4.9737,4.8955,4.9681,77002,0
2009-11-09,4.9681,5.0239,4.9681,5.0239,65341,0
2009-11-10,5.0298,5.0298,4.9515,4.9961,90133,0
2009-11-11,4.9961,5.041,4.9794,5.0298,94056,0
2009-11-12,4.9961,5.0353,4.9681,4.9681,70538,0
2009-11-13,4.9681,5.0016,4.9458,4.9906,38652,0
2009-11-16,4.9737,5.0633,4.9737,5.0463,127588,0
2009-11-17,5.0463,5.0576,5.0075,5.0298,85466,0
2009-11-18,5.0016,5.0239,4.9961,5.0075,79797,0
2009-11-19,4.957,4.9681,4.9181,4.9458,81723,0
2009-11-20,4.9458,4.9515,4.9068,4.9291,71951,0
2009-11-23,4.9737,4.9906,4.9458,4.9458,113812,0
2009-11-24,4.9515,4.9681,4.9291,4.9515,90769,0
2009-11-25,4.957,5.0075,4.957,4.9906,76426,0
2009-11-27,4.8844,4.9737,4.8844,4.9737,51727,0
2009-11-30,4.9515,4.957,4.9181,4.9403,84349,0
2009-12-01,4.9737,5.0186,4.9627,4.9961,155712,0
2009-12-02,4.9961,5.0463,4.9961,5.0298,184957,0
2009-12-03,5.0298,5.0463,5.0016,5.0016,106964,0
2009-12-04,5.0239,5.0576,4.9906,5.0075,59266,0
2009-12-07,5.0298,5.0463,4.9849,4.9906,87982,0
2009-12-08,4.9681,4.9849,4.9345,4.9458,88250,0
2009-12-09,4.9403,4.9849,4.9291,4.9794,111959,0
2009-12-10,4.9849,5.0239,4.9849,5.0075,65307,0
2009-12-11,5.0239,5.0239,4.9906,5.0016,150276,0
2009-12-14,5.013,5.0744,5.013,5.0633,143095,0
2009-12-15,5.0239,5.0633,5.0186,5.0353,97750,0
2009-12-16,5.0463,5.0856,5.0463,5.0744,90607,0
2009-12-17,5.0744,5.0856,5.0239,5.0633,265632,0
2009-12-18,5.0799,5.0799,5.0463,5.0689,124936,0
2009-12-21,5.0689,5.1135,5.0689,5.0856,206182,0
2009-12-22,5.0576,5.1415,5.0576,5.1415,186306,0
2009-12-23,5.1415,5.1917,5.1415,5.1863,135632,0
2009-12-24,5.1863,5.2143,5.1863,5.2143,64884,0
2009-12-28,5.2198,5.2645,5.2143,5.2477,89305,0
2009-12-29,5.231,5.2701,5.1638,5.2253,196015,0
2009-12-30,5.2031,5.2421,5.1863,5.2365,90994,0
2009-12-31,5.259,5.2925,5.2421,5.2756,106785,0
2010-01-04,5.2979,5.3536,5.2756,5.3259,133170,0
2010-01-05,5.3092,5.3315,5.3036,5.3203,80177,0
2010-01-06,5.3203,5.3649,5.3203,5.3649,68080,0
2010-01-07,5.3594,5.4431,5.337,5.3928,154199,0
2010-01-08,5.3986,5.4487,5.3986,5.4431,72933,0
2010-01-11,5.4374,5.471,5.4321,5.4547,123800,0
2010-01-12,5.4547,5.4767,5.4099,5.4154,177296,0
2010-01-13,5.4374,5.5161,5.4321,5.4993,127173,0
2010-01-14,5.5161,5.5661,5.5161,5.5661,103219,0
2010-01-15,5.5661,5.5718,5.5045,5.527,58639,0
2010-01-19,5.5381,5.6221,5.5381,5.6109,155487,0
2010-01-20,5.6109,5.6164,5.5828,5.5884,242728,0
2010-01-21,5.6054,5.6164,5.527,5.527,279995,0
2010-01-22,5.527,5.5606,5.4823,5.5105,113209,0
2010-01-25,5.5214,5.5438,5.4043,5.4431,143828,0
2010-01-26,5.3986,5.4547,5.3707,5.4099,110474,0
2010-01-27,5.3928,5.4656,5.3649,5.3928,166355,0
2010-01-28,5.421,5.4487,5.3482,5.3482,85569,0
2010-01-29,5.3482,5.4154,5.3147,5.3259,114770,0
2010-02-01,5.3315,5.3986,5.3259,5.3594,186444,0
2010-02-02,5.337,5.4547,5.337,5.4487,127368,0
2010-02-03,5.4487,5.4767,5.4154,5.4767,186042,0
2010-02-04,5.4374,5.4374,5.259,5.259,94120,0
2010-02-05,5.259,5.2979,5.1415,5.2756,114464,0
2010-02-08,5.2365,5.2811,5.2253,5.2532,65905,0
2010-02-09,5.2811,5.3594,5.2645,5.2811,142763,0
2010-02-10,5.3092,5.3092,5.2198,5.2645,53198,0
2010-02-11,5.2421,5.3429,5.2421,5.3315,59057,0
2010-02-12,5.2365,5.337,5.2365,5.337,52993,0
2010-02-16,5.3482,5.3928,5.3147,5.3762,81291,0
2010-02-17,5.3986,5.4431,5.3873,5.4321,68940,0
2010-02-18,5.4321,5.4601,5.421,5.4431,133025,0
2010-02-19,5.4154,5.4547,5.3762,5.4321,68109,0
2010-02-22,5.421,5.4321,5.3928,5.4043,60388,0
2010-02-23,5.3928,5.3928,5.3147,5.3315,69859,0
2010-02-24,5.337,5.3818,5.337,5.3536,71639,0
2010-02-25,5.3315,5.3649,5.3092,5.3536,79352,0
2010-02-26,5.3594,5.4043,5.3482,5.3818,76408,0
2010-03-01,5.3928,5.4993,5.3928,5.4993,114954,0
2010-03-02,5.5045,5.5381,5.4881,5.5328,181146,0
2010-03-03,5.5161,5.5549,5.4823,5.5214,104973,0
2010-03-04,5.5328,5.5381,5.4823,5.527,67168,0
2010-03-05,5.527,5.5884,5.5214,5.5828,154834,0
2010-03-08,5.5884,5.5939,5.5606,5.5939,115194,0
2010-03-09,5.5718,5.6443,5.5718,5.6221,106041,0
2010-03-10,5.6388,5.6724,5.6332,5.6443,69931,0
2010-03-11,5.6724,5.6835,5.5328,5.6835,113073,0
2010-03-12,5.6724,5.7115,5.6614,5.7003,97661,0
2010-03-15,5.6891,5.7226,5.6614,5.6947,90547,0
2010-03-16,5.7115,5.7339,5.6947,5.7339,194147,0
2010-03-17,5.7281,5.7787,5.7281,5.7729,142275,0
2010-03-18,5.7672,5.8121,5.7394,5.7952,103076,0
2010-03-19,5.7842,5.829,5.7672,5.7787,161777,0
2010-03-22,5.7672,5.829,5.7618,5.8234,156215,0
2010-03-23,5.8512,5.896,5.8399,5.868,181553,0
2010-03-24,5.8568,5.8847,5.8121,5.829,41011,0
2010-03-25,5.8791,5.8791,5.7952,5.7952,141197,0
2010-03-26,5.7729,5.8066,5.7507,5.7618,63046,0
2010-03-29,5.7842,5.8121,5.7842,5.7952,105561,0
2010-03-30,5.7842,5.7952,5.7563,5.7729,53591,0
2010-03-31,5.7729,5.7729,5.7394,5.7452,72465,0
2010-04-01,5.7729,5.8121,5.7618,5.8009,90098,0
2010-04-05,5.868,5.9797,5.8121,5.9742,182646,0
2010-04-06,6.0022,6.0245,5.9685,6.0077,117825,0
2010-04-07,6.0188,6.0188,5.9407,5.9631,109463,0
2010-04-08,5.9519,5.9519,5.8791,5.9296,106441,0
2010-04-09,5.9237,5.991,5.8904,5.9742,71682,0
2010-04-12,5.9685,5.9685,5.9352,5.9462,55816,0
2010-04-13,5.9237,5.9519,5.9127,5.9352,39137,0
2010-04-14,5.9685,5.9685,5.8847,5.9182,81890,0
2010-04-15,5.868,5.9462,5.868,5.9182,64416,0
2010-04-16,5.9407,5.9462,5.8178,5.8626,54569,0
2010-04-19,5.8066,5.8568,5.8066,5.8568,86634,0
2010-04-20,5.9182,5.9182,5.8512,5.896,111466,0
2010-04-21,5.8847,5.9237,5.8847,5.8904,96508,0
2010-04-22,5.8626,5.8626,5.8178,5.8568,73229,0
2010-04-23,5.8568,5.896,5.8066,5.8904,134029,0
2010-04-26,5.6388,5.9407,5.6277,5.9127,138779,0
2010-04-27,5.9127,5.9127,5.7618,5.8009,111449,0
2010-04-28,5.7618,5.8457,5.7618,5.8399,73454,0
2010-04-29,5.8399,5.9519,5.8399,5.9519,190873,0
2010-04-30,5.9127,5.9574,5.8399,5.868,117610,0
2010-05-03,5.9127,5.9462,5.896,5.9352,78403,0
2010-05-04,5.9296,5.9296,5.7952,5.8121,94773,0
2010-05-05,5.7452,5.7842,5.6614,5.7618,140184,0
2010-05-06,5.7394,5.7394,5.3036,5.4881,191255,0
2010-05-07,5.4321,5.5045,5.337,5.3818,89317,0
2010-05-10,5.4993,5.5828,5.4767,5.5214,102968,0
2010-05-11,5.5214,5.5999,5.5161,5.5606,118635,0
2010-05-12,5.5438,5.6947,5.5438,5.6947,102330,0
2010-05-13,5.6443,5.7061,5.6443,5.6443,40938,0
2010-05-14,5.5939,5.6109,5.527,5.5606,56105,0
2010-05-17,5.527,5.6109,5.4656,5.5549,88045,0
2010-05-18,5.5438,5.6221,5.4656,5.4993,78181,0
2010-05-19,5.4487,5.5381,5.3928,5.5105,187658,0
2010-05-20,5.231,5.3429,5.1415,5.1581,140766,0
2010-05-21,5.1415,5.1917,5.108,5.1581,88723,0
2010-05-24,5.0912,5.2031,5.0912,5.1527,82530,0
2010-05-25,5.0576,5.1302,4.8453,5.1302,254271,0
2010-05-26,5.1638,5.2031,4.9906,5.0799,84259,0
2010-05-27,5.1973,5.3092,5.1863,5.2421,141684,0
2010-05-28,5.2365,5.2756,5.2031,5.2198,293995,0
2010-06-01,5.1192,5.2532,5.1192,5.1471,127315,0
2010-06-02,5.1694,5.2645,5.1581,5.259,99124,0
2010-06-03,5.3092,5.337,5.2532,5.2867,113704,0
2010-06-04,5.2477,5.2477,5.1415,5.1694,125129,0
2010-06-07,5.2198,5.2198,5.0967,5.1024,81099,0
2010-06-08,5.0576,5.1135,4.9906,5.041,98273,0
2010-06-09,5.0576,5.1024,5.0016,5.0075,104635,0
2010-06-10,5.0463,5.1192,5.041,5.108,117760,0
2010-06-11,5.0967,5.1863,5.0967,5.1863,67758,0
2010-06-14,5.2477,5.2811,5.1973,5.2031,97554,0
2010-06-15,5.2031,5.3536,5.2031,5.3315,110296,0
2010-06-16,5.3092,5.3594,5.3092,5.3429,63877,0
2010-06-17,5.3482,5.3649,5.2701,5.2925,28174,0
2010-06-18,5.3259,5.3536,5.2979,5.3482,56963,0
2010-06-21,5.3762,5.3986,5.2756,5.3092,116698,0
2010-06-22,5.2867,5.3036,5.1973,5.1973,72841,0
2010-06-23,5.1581,5.1973,5.1302,5.1302,106524,0
2010-06-24,5.0967,5.1415,5.0744,5.0744,139519,0
2010-06-25,5.0912,5.1694,5.0744,5.1192,182605,0
2010-06-28,5.1248,5.1804,5.0744,5.108,87412,0
2010-06-29,5.0353,5.0353,4.9458,4.9515,108759,0
2010-06-30,4.9265,5.0064,4.9094,4.9094,119400,0
2010-07-01,4.8787,4.89,4.7448,4.834,176237,0
2010-07-02,4.8731,4.8955,4.8008,4.8397,282933,0
2010-07-06,4.8453,4.9403,4.8008,4.834,109365,0
2010-07-07,4.8565,4.9345,4.823,4.9345,185270,0
2010-07-08,4.9627,5.0298,4.9291,5.0298,98142,0
2010-07-09,5.013,5.0744,4.9794,5.0576,49774,0
2010-07-12,5.052,5.0689,4.9961,4.9961,37020,0
2010-07-13,5.0239,5.0967,5.0239,5.0744,145900,0
2010-07-14,5.0799,5.0912,5.0576,5.0744,54644,0
2010-07-15,5.0463,5.108,5.0463,5.0912,86325,0
2010-07-16,5.0912,5.0967,4.9515,4.9906,57133,0
2010-07-19,4.9906,5.0186,4.9681,4.9849,123961,0
2010-07-20,4.9181,4.9906,4.9181,4.9737,92401,0
2010-07-21,5.0016,5.0186,4.9068,4.9235,99540,0
2010-07-22,4.9681,5.052,4.9403,5.0016,98107,0
2010-07-23,4.9681,5.0689,4.9403,5.052,131834,0
2010-07-26,5.0576,5.2087,5.0576,5.1917,171392,0
2010-07-27,5.2143,5.2532,5.1527,5.2031,368545,0
2010-07-28,5.1863,5.1863,5.0967,5.1248,100541,0
2010-07-29,5.1358,5.1527,5.041,5.108,127291,0
2010-07-30,5.0744,5.1804,5.0353,5.1415,217864,0
2010-08-02,5.2031,5.2532,5.2031,5.2143,114145,0
2010-08-03,5.2087,5.2645,5.1973,5.2198,54684,0
2010-08-04,5.2421,5.3092,5.2421,5.2925,75341,0
2010-08-05,5.2701,5.3092,5.2645,5.3036,110942,0
2010-08-06,5.2979,5.3315,5.2365,5.3203,46484,0
2010-08-09,5.3036,5.3649,5.3036,5.3259,72073,0
2010-08-10,5.2811,5.3315,5.259,5.2979,71267,0
2010-08-11,5.2421,5.2756,5.1135,5.1248,88186,0
2010-08-12,5.0075,5.1917,5.0016,5.1804,126444,0
2010-08-13,5.1471,5.1863,5.1358,5.1471,25917,0
2010-08-16,5.1358,5.1863,5.1135,5.1527,62761,0
2010-08-17,5.175,5.2198,5.1694,5.1973,60166,0
2010-08-18,5.2031,5.231,5.1694,5.2031,54273,0
2010-08-19,5.1135,5.1135,5.0186,5.0298,71704,0
2010-08-20,5.013,5.0689,5.013,5.0633,43286,0
2010-08-23,5.041,5.108,5.041,5.0689,187870,0
2010-08-24,5.0463,5.0463,4.9627,4.9849,78786,0
2010-08-25,4.9681,5.0298,4.9458,5.013,95565,0
2010-08-26,5.0298,5.052,4.9013,4.9961,131261,0
2010-08-27,4.9737,5.052,4.9458,5.041,67988,0
2010-08-30,5.013,5.0576,4.9906,5.0075,65331,0
2010-08-31,5.0179,5.0179,4.9494,4.9664,60535,0
2010-09-01,5.0075,5.0967,5.0075,5.0633,29842,0
2010-09-02,5.1024,5.1415,5.0744,5.1415,90995,0
2010-09-03,5.1694,5.2421,5.1471,5.1917,53759,0
2010-09-07,5.1581,5.1581,5.1302,5.1581,23402,0
2010-09-08,5.052,5.231,5.0463,5.2143,92999,0
2010-09-09,5.2532,5.2756,5.2421,5.2701,70888,0
2010-09-10,5.2701,5.2925,5.2532,5.2925,41735,0
2010-09-13,5.3147,5.3649,5.2645,5.337,100249,0
2010-09-14,5.3429,5.3873,5.3259,5.3762,52565,0
2010-09-15,5.3536,5.3594,5.3203,5.3482,99027,0
2010-09-16,5.3482,5.3649,5.3203,5.3259,24787,0
2010-09-17,5.3594,5.3594,5.3203,5.3482,36843,0
2010-09-20,5.3649,5.4321,5.3315,5.421,49307,0
2010-09-21,5.4043,5.4487,5.3986,5.4487,29585,0
2010-09-22,5.4099,5.4431,5.3818,5.3986,40893,0
2010-09-23,5.3707,5.4043,5.3649,5.3649,37821,0
2010-09-24,5.3928,5.4487,5.3928,5.4321,100244,0
2010-09-27,5.4154,5.4601,5.1973,5.1973,174982,0
2010-09-28,5.3315,5.4264,5.3203,5.3928,217891,0
2010-09-29,5.3649,5.421,5.3203,5.3203,135468,0
2010-09-30,5.3649,5.421,5.3259,5.3594,57597,0
2010-10-01,5.4099,5.4099,5.3482,5.3594,122574,0
2010-10-04,5.337,5.3928,5.3147,5.3482,142055,0
2010-10-05,5.3649,5.4601,5.3649,5.4043,132114,0
2010-10-06,5.4099,5.4487,5.3649,5.4043,114759,0
2010-10-07,5.4043,5.471,5.3707,5.3928,118473,0
2010-10-08,5.4264,5.4934,5.4043,5.4601,135149,0
2010-10-11,5.5105,5.5105,5.4547,5.4601,102681,0
2010-10-12,5.471,5.4993,5.4264,5.4993,116267,0
2010-10-13,5.5161,5.5438,5.5045,5.5214,76551,0
2010-10-14,5.5105,5.527,5.4881,5.4993,102976,0
2010-10-15,5.5438,5.5438,5.4993,5.5328,99600,0
2010-10-18,5.5661,5.5884,5.5381,5.5718,150766,0
2010-10-19,5.5045,5.5606,5.4993,5.5161,109343,0
2010-10-20,5.4993,5.5549,5.4993,5.5214,106952,0
2010-10-21,5.5438,5.5661,5.4656,5.5161,94861,0
2010-10-22,5.5105,5.5381,5.471,5.5328,106484,0
2010-10-25,5.5328,5.5718,5.5328,5.5381,87291,0
2010-10-26,5.5438,5.5438,5.5045,5.527,58190,0
2010-10-27,5.5214,5.5438,5.4934,5.5438,63860,0
2010-10-28,5.5606,5.5884,5.5549,5.5828,239868,0
2010-10-29,5.5609,5.5844,5.5609,5.5785,202909,0
2010-11-01,5.6332,5.7061,5.6054,5.7061,385531,0
2010-11-02,5.6947,5.7281,5.6777,5.6947,142201,0
2010-11-03,5.6777,5.7171,5.6724,5.7003,128156,0
2010-11-04,5.7618,5.7842,5.7281,5.7452,74635,0
2010-11-05,5.7226,5.7452,5.7061,5.7281,87613,0
2010-11-08,5.7339,5.7787,5.7171,5.7787,209231,0
2010-11-09,5.8234,5.829,5.7394,5.7563,361733,0
2010-11-10,5.7452,5.7787,5.7003,5.7787,98162,0
2010-11-11,5.7115,5.8121,5.7115,5.8009,137891,0
2010-11-12,5.7672,5.7842,5.7115,5.7226,140679,0
2010-11-15,5.7339,5.7842,5.7226,5.7507,96463,0
2010-11-16,5.7507,5.7507,5.6443,5.7061,166826,0
2010-11-17,5.6947,5.7226,5.6555,5.6777,107509,0
2010-11-18,5.6443,5.6443,5.5661,5.6054,230160,0
2010-11-19,5.5773,5.6221,5.5549,5.6164,95638,0
2010-11-22,5.6164,5.6667,5.5884,5.6667,98148,0
2010-11-23,5.6388,5.6443,5.5661,5.5999,83954,0
2010-11-24,5.6164,5.6724,5.6164,5.65,69986,0
2010-11-26,5.65,5.6667,5.6109,5.6388,35199,0
2010-11-29,5.6332,5.6443,5.5773,5.6443,174625,0
2010-11-30,5.571,5.6337,5.5595,5.6337,119047,0
2010-12-01,5.6614,5.7061,5.6614,5.7003,152453,0
2010-12-02,5.6947,5.7226,5.6724,5.7003,60407,0
2010-12-03,5.7061,5.7061,5.6555,5.6947,126361,0
2010-12-06,5.6667,5.7061,5.6555,5.6724,58824,0
2010-12-07,5.6835,5.7003,5.65,5.6614,92747,0
2010-12-08,5.6443,5.6724,5.6054,5.6388,148844,0
2010-12-09,5.6835,5.6835,5.6443,5.6667,118118,0
2010-12-10,5.6835,5.7003,5.6555,5.6947,216364,0
2010-12-13,5.7003,5.7339,5.6777,5.6777,97453,0
2010-12-14,5.6614,5.7842,5.6555,5.7672,207245,0
2010-12-15,5.7897,5.8234,5.7171,5.7842,125490,0
2010-12-16,5.8066,5.8399,5.7952,5.8399,112989,0
2010-12-17,5.8512,5.896,5.8457,5.8791,108712,0
2010-12-20,5.896,5.9462,5.8904,5.9127,114047,0
2010-12-21,5.9016,5.9519,5.8791,5.9182,260632,0
2010-12-22,5.9407,5.991,5.9407,5.991,282970,0
2010-12-23,5.9574,6.0356,5.9574,6.0356,140530,0
2010-12-27,6.0245,6.0636,5.9964,6.0245,65962,0
2010-12-28,6.041,6.086,6.0188,6.0525,98184,0
2010-12-29,6.0614,6.1127,6.0554,6.0614,117141,0
2010-12-30,6.0554,6.0898,6.0443,6.0841,100610,0
2010-12-31,6.0478,6.0597,6.0059,6.0178,163947,0
2011-01-03,6.0636,6.1251,6.0467,6.0747,113140,0
2011-01-04,6.0747,6.1418,6.0747,6.1251,148387,0
2011-01-05,6.1086,6.1976,6.1086,6.1753,82176,0
2011-01-06,6.1807,6.2593,6.1807,6.2593,122246,0
2011-01-07,6.2593,6.3095,6.2256,6.2759,281647,0
2011-01-10,6.2926,6.315,6.2593,6.287,157015,0
2011-01-11,6.3988,6.3988,6.3095,6.3988,265130,0
2011-01-12,6.4101,6.438,6.3877,6.438,344345,0
2011-01-13,6.4158,6.4492,6.4101,6.4435,168621,0
2011-01-14,6.438,6.466,6.4326,6.466,95001,0
2011-01-18,6.4435,6.522,6.4435,6.5107,179849,0
2011-01-19,6.5443,6.5443,6.4212,6.4492,164166,0
2011-01-20,6.3932,6.4046,6.3039,6.3596,211955,0
2011-01-21,6.3766,6.4101,6.315,6.3205,90301,0
2011-01-24,6.3095,6.3877,6.2813,6.3596,112744,0
2011-01-25,6.3039,6.4101,6.3039,6.3932,126496,0
2011-01-26,6.3932,6.4771,6.3932,6.4717,128673,0
2011-01-27,6.4827,6.5052,6.438,6.4548,113003,0
2011-01-28,6.438,6.4548,6.2926,6.2926,98243,0
2011-01-31,6.3224,6.4243,6.2988,6.4182,212149,0
2011-02-01,6.4604,6.5107,6.4326,6.4827,136386,0
2011-02-02,6.4548,6.4827,6.4326,6.4492,112320,0
2011-02-03,6.4604,6.4995,6.3877,6.4995,105671,0
2011-02-04,6.4717,6.5328,6.438,6.5164,97133,0
2011-02-07,6.5052,6.5386,6.4827,6.5164,164771,0
2011-02-08,6.5386,6.5386,6.4827,6.4827,122406,0
2011-02-09,6.4771,6.4995,6.4268,6.438,112070,0
2011-02-10,6.4326,6.5164,6.3821,6.5164,143484,0
2011-02-11,6.4939,6.5443,6.4884,6.5274,160198,0
2011-02-14,6.522,6.5553,6.5052,6.5553,70854,0
2011-02-15,6.5553,6.5889,6.522,6.522,94676,0
2011-02-16,6.4717,6.4717,6.3988,6.4158,101890,0
2011-02-18,6.4212,6.466,6.3988,6.4268,142991,0
2011-02-22,6.3932,6.3988,6.3095,6.3095,69740,0
2011-02-23,6.3039,6.3373,6.2256,6.2314,100982,0
2011-02-24,6.2314,6.2703,6.209,6.2424,98060,0
2011-02-25,6.2759,6.3821,6.2759,6.3766,101775,0
2011-02-28,6.3864,6.4205,6.3522,6.3692,116872,0
2011-03-01,6.3541,6.3877,6.315,6.315,48416,0
2011-03-02,6.3488,6.3821,6.2813,6.3821,131375,0
2011-03-03,6.3988,6.4604,6.3988,6.4548,43449,0
2011-03-04,6.438,6.4492,6.3988,6.4101,73015,0
2011-03-07,6.4101,6.4158,6.3373,6.3932,54032,0
2011-03-08,6.3932,6.4435,6.3932,6.4326,90502,0
2011-03-09,6.4212,6.4492,6.3877,6.4492,173052,0
2011-03-10,6.4212,6.438,6.3877,6.4158,68172,0
2011-03-11,6.3932,6.4604,6.3709,6.4492,104757,0
2011-03-14,6.4158,6.4268,6.3932,6.4046,50358,0
2011-03-15,6.315,6.3988,6.315,6.3373,81946,0
2011-03-16,6.343,6.3541,6.2813,6.2983,78606,0
2011-03-17,6.3635,6.3692,6.312,6.318,57639,0
2011-03-18,6.326,6.4158,6.326,6.3541,86260,0
2011-03-21,6.4158,6.4548,6.4101,6.4158,84594,0
2011-03-22,6.4158,6.4326,6.3877,6.3988,72609,0
2011-03-23,6.3821,6.438,6.3596,6.438,150145,0
2011-03-24,6.4548,6.5274,6.438,6.5164,168108,0
2011-03-25,6.5274,6.5609,6.5274,6.5443,132226,0
2011-03-28,6.5274,6.5721,6.522,6.5553,91582,0
2011-03-29,6.5386,6.6224,6.5386,6.6169,104247,0
2011-03-30,6.6449,6.7341,6.6449,6.7286,135177,0
2011-03-31,6.7289,6.753,6.705,6.7171,119647,0
2011-04-01,6.7621,6.7729,6.7006,6.7566,69004,0
2011-04-04,6.7729,6.8294,6.768,6.8294,95320,0
2011-04-05,6.8065,6.874,6.7959,6.835,135424,0
2011-04-06,6.8463,6.8685,6.7959,6.8181,214402,0
2011-04-07,6.8181,6.8407,6.7902,6.8181,120185,0
2011-04-08,6.835,6.8628,6.8065,6.8065,136973,0
2011-04-11,6.8181,6.8463,6.8122,6.8407,145270,0
2011-04-12,6.7114,6.8364,6.7057,6.8364,125379,0
2011-04-13,6.8515,6.8904,6.8181,6.8515,178512,0
2011-04-14,6.8122,6.8904,6.8122,6.8628,83793,0
2011-04-15,6.8685,6.941,6.8685,6.9352,50374,0
2011-04-18,6.9076,6.9127,6.835,6.8791,82465,0
2011-04-19,6.9076,6.9634,6.8961,6.9302,202166,0
2011-04-20,7.0079,7.0588,6.9859,7.036,106269,0
2011-04-21,7.0696,7.1091,7.0696,7.0918,101286,0
2011-04-25,7.08,7.1148,6.991,7.0194,110472,0
2011-04-26,7.2371,7.2371,7.1813,7.2204,480888,0
2011-04-27,7.2266,7.2546,7.1917,7.2312,252464,0
2011-04-28,7.2312,7.2651,7.2266,7.2423,157903,0
2011-04-29,7.2786,7.3211,7.2552,7.2726,264240,0
2011-05-02,7.2937,7.3089,7.2763,7.2991,183247,0
2011-05-03,7.2815,7.2937,7.2251,7.2475,203039,0
2011-05-04,7.2356,7.2695,7.1955,7.2356,163492,0
2011-05-05,7.0593,7.2136,7.0311,7.1614,190352,0
2011-05-06,7.1734,7.2356,7.1614,7.1676,219288,0
2011-05-09,7.1978,7.2651,7.1761,7.2598,206201,0
2011-05-10,7.2815,7.3096,7.2475,7.2875,230769,0
2011-05-11,7.2991,7.3096,7.2136,7.2475,177310,0
2011-05-12,7.2416,7.3335,7.2198,7.3281,150746,0
2011-05-13,7.3281,7.3495,7.2416,7.2695,200331,0
2011-05-16,7.2592,7.2991,7.2198,7.2294,258975,0
2011-05-17,7.1955,7.2644,7.1734,7.2537,363734,0
2011-05-18,7.2592,7.3335,7.2251,7.3335,183971,0
2011-05-19,7.3381,7.3495,7.2475,7.2991,356381,0
2011-05-20,7.3096,7.3556,7.2695,7.3381,304979,0
2011-05-23,7.2644,7.2695,7.2075,7.2416,236795,0
2011-05-24,7.2756,7.2756,7.2251,7.2592,240487,0
2011-05-25,7.2416,7.3218,7.2251,7.3218,381473,0
2011-05-26,7.2991,7.3335,7.2475,7.2537,230575,0
2011-05-27,7.2592,7.3036,7.2537,7.2537,144131,0
2011-05-31,7.2695,7.3457,7.2695,7.3457,179186,0
2011-06-01,7.3281,7.3281,7.1053,7.1335,560642,0
2011-06-02,7.1676,7.1676,7.0994,7.1113,74636,0
2011-06-03,7.0874,7.1274,7.0425,7.0713,347318,0
2011-06-06,7.0425,7.0713,6.9626,6.9788,383618,0
2011-06-07,7.0027,7.0817,6.991,7.0194,274113,0
2011-06-08,7.0311,7.0311,6.9626,6.9685,82293,0
2011-06-09,6.9626,6.9969,6.9571,6.9852,95492,0
2011-06-10,6.9395,6.9395,6.8022,6.8249,193213,0
2011-06-13,6.8313,6.8364,6.7569,6.7627,78374,0
2011-06-14,6.8086,6.8144,6.768,6.7965,79976,0
2011-06-15,6.7804,6.8022,6.7458,6.7851,128449,0
2011-06-16,6.8022,6.8137,6.6672,6.7141,119545,0
2011-06-17,6.7458,6.7745,6.6885,6.7057,53332,0
2011-06-20,6.7057,6.7804,6.683,6.7745,46264,0
2011-06-21,6.7907,6.8713,6.7907,6.8535,137577,0
2011-06-22,6.882,6.9285,6.8713,6.882,76422,0
2011-06-23,6.8487,6.8885,6.768,6.8885,129433,0
2011-06-24,6.86,6.8934,6.8086,6.8535,115064,0
2011-06-27,6.8487,6.9626,6.8487,6.9395,110313,0
2011-06-28,6.9337,7.0194,6.9337,7.0136,125059,0
2011-06-29,7.0475,7.0874,7.0425,7.0593,70610,0
2011-06-30,7.0808,7.1119,7.0636,7.1059,102704,0
2011-07-01,7.0817,7.1395,7.0817,7.1274,125594,0
2011-07-05,7.1164,7.1395,7.0874,7.1053,60388,0
2011-07-06,7.1172,7.1415,7.1008,7.1415,69603,0
2011-07-07,7.1556,7.2416,7.1556,7.2251,80832,0
2011-07-08,7.1955,7.2136,7.1614,7.1955,86083,0
2011-07-11,7.1734,7.1797,7.1053,7.1274,77534,0
2011-07-12,7.1172,7.1415,7.0593,7.1237,85281,0
2011-07-13,7.1335,7.1851,7.1113,7.1113,59527,0
2011-07-14,7.1215,7.1955,7.0772,7.0874,73834,0
2011-07-15,7.1215,7.1797,7.0593,7.0994,57775,0
2011-07-18,7.0534,7.0994,7.0027,7.0369,64416,0
2011-07-19,7.036,7.1297,7.036,7.1172,66967,0
2011-07-20,7.1215,7.1513,7.0817,7.0934,49793,0
2011-07-21,7.1215,7.1676,7.1113,7.1215,120423,0
2011-07-22,7.1513,7.1556,7.0874,7.0934,55806,0
2011-07-25,7.0593,7.0994,7.0425,7.0425,106495,0
2011-07-26,7.0303,7.0882,6.9831,7.0064,68467,0
2011-07-27,7.0027,7.0027,6.8364,6.8364,89005,0
2011-07-28,6.8899,6.8899,6.7787,6.8022,81226,0
2011-07-29,6.753,6.7763,6.6451,6.7409,94697,0
2011-08-01,6.8313,6.8771,6.643,6.7171,100545,0
2011-08-02,6.6789,6.7258,6.5797,6.6029,68046,0
2011-08-03,6.6087,6.6545,6.4718,6.6315,108438,0
2011-08-04,6.5854,6.5854,6.1873,6.1873,393594,0
2011-08-05,6.1873,6.2341,5.959,6.0526,231422,0
2011-08-08,5.9586,5.9987,5.6164,5.6622,318892,0
2011-08-09,5.7249,5.8447,5.6337,5.7933,163742,0
2011-08-10,5.816,5.8676,5.6622,5.7589,201007,0
2011-08-11,5.7601,5.994,5.7601,5.9765,254100,0
2011-08-12,6.0234,6.0995,5.9357,6.0351,229080,0
2011-08-15,6.0644,6.2168,6.0294,6.2168,89211,0
2011-08-16,6.1813,6.2282,6.1579,6.2048,104319,0
2011-08-17,6.2282,6.2751,6.1756,6.2107,143982,0
2011-08-18,6.082,6.1113,5.9298,5.9473,189141,0
2011-08-19,5.9237,6.0526,5.9237,5.9357,109955,0
2011-08-22,6.0937,6.1287,5.9237,5.9473,169476,0
2011-08-23,5.959,6.1462,5.959,6.1462,81906,0
2011-08-24,6.123,6.193,6.076,6.1756,120708,0
2011-08-25,6.1756,6.1813,6.0294,6.0467,82482,0
2011-08-26,6.0115,6.1638,5.9413,6.1638,80526,0
2011-08-29,6.2168,6.357,6.2168,6.357,68567,0
2011-08-30,6.2811,6.3336,6.2461,6.322,65822,0
2011-08-31,6.3107,6.3764,6.1972,6.203,360945,0
2011-09-01,6.2282,6.2868,6.1462,6.1638,80820,0
2011-09-02,6.0896,6.1374,6.0597,6.0956,89186,0
2011-09-06,6.0175,6.199,5.9883,6.199,106367,0
2011-09-07,6.24,6.3452,6.24,6.3336,67537,0
2011-09-08,6.2634,6.3745,6.2634,6.3336,75505,0
2011-09-09,6.2925,6.3101,6.193,6.2514,84333,0
2011-09-12,6.1813,6.2751,6.1694,6.2514,130759,0
2011-09-13,6.2693,6.3745,6.2693,6.3395,93954,0
2011-09-14,6.3745,6.4096,6.3395,6.4096,149291,0
2011-09-15,6.3687,6.4388,6.3043,6.4156,406112,0
2011-09-16,6.4096,6.4272,6.357,6.3804,72428,0
2011-09-19,6.3101,6.3923,6.2868,6.3804,150306,0
2011-09-20,6.4096,6.4388,6.3745,6.4388,228655,0
2011-09-21,6.4272,6.4388,6.2925,6.3043,267353,0
2011-09-22,6.2341,6.2341,6.0875,6.1462,157053,0
2011-09-23,6.1113,6.2168,6.076,6.2107,173346,0
2011-09-26,6.2341,6.2573,6.1172,6.2341,183419,0
2011-09-27,6.2751,6.357,6.2693,6.2811,129503,0
2011-09-28,6.2573,6.322,6.1694,6.1694,88116,0
2011-09-29,6.2282,6.2868,6.1054,6.199,117422,0
2011-09-30,6.1485,6.2152,6.1057,6.1241,156473,0
2011-10-03,6.1462,6.1462,5.8886,5.9413,177446,0
2011-10-04,5.8535,5.8886,5.7071,5.8652,149621,0
2011-10-05,5.8744,6.0478,5.8445,6.0178,97599,0
2011-10-06,5.9879,6.1852,5.9879,6.1852,151533,0
2011-10-07,6.199,6.199,6.1345,6.1579,67843,0
2011-10-10,6.2048,6.3158,6.2048,6.2634,153629,0
2011-10-11,6.2107,6.3511,6.1756,6.3158,112636,0
2011-10-12,6.357,6.3745,6.2693,6.2811,103989,0
2011-10-13,6.2693,6.3511,6.2514,6.3279,101334,0
2011-10-14,6.3804,6.4038,6.3336,6.3864,146789,0
2011-10-17,6.3336,6.3745,6.2048,6.2693,95232,0
2011-10-18,6.2985,6.3279,6.2224,6.322,70233,0
2011-10-19,6.3395,6.363,6.2514,6.2925,77565,0
2011-10-20,6.3336,6.363,6.2634,6.3158,70369,0
2011-10-21,6.4156,6.4388,6.3452,6.3745,118427,0
2011-10-24,6.3978,6.4388,6.3864,6.4388,105814,0
2011-10-25,6.4362,6.4362,6.2988,6.3345,152044,0
2011-10-26,6.4213,6.4388,6.363,6.4388,135811,0
2011-10-27,6.4857,6.6087,6.4857,6.5444,203425,0
2011-10-28,6.5258,6.5617,6.5199,6.5437,62694,0
2011-10-31,6.5323,6.5384,6.4044,6.4715,165927,0
2011-11-01,6.3526,6.4362,6.3405,6.4302,81849,0
2011-11-02,6.5502,6.5736,6.4799,6.5267,138499,0
2011-11-03,6.5377,6.6393,6.5258,6.5377,146504,0
2011-11-04,6.5019,6.5437,6.466,6.4719,106736,0
2011-11-07,6.5502,6.5502,6.4565,6.4799,74461,0
2011-11-08,6.5079,6.5557,6.496,6.5079,69829,0
2011-11-09,6.3885,6.5199,6.3885,6.4839,94649,0
2011-11-10,6.5317,6.5498,6.4839,6.5019,79516,0
2011-11-11,6.5498,6.6274,6.5377,6.5736,72000,0
2011-11-14,6.5498,6.5674,6.4421,6.4839,105851,0
2011-11-15,6.4839,6.6872,6.4839,6.6451,119357,0
2011-11-16,6.6334,6.6513,6.5617,6.5736,124542,0
2011-11-17,6.6096,6.6096,6.478,6.5019,89476,0
2011-11-18,6.5975,6.5975,6.4302,6.4302,50147,0
2011-11-21,6.4243,6.5797,6.4182,6.5138,202481,0
2011-11-22,6.5138,6.8185,6.5138,6.5317,169066,0
2011-11-23,6.5079,6.5857,6.448,6.448,87942,0
2011-11-25,6.448,6.7409,6.448,6.6334,61686,0
2011-11-28,6.6991,6.8065,6.6213,6.6393,190021,0
2011-11-29,6.681,6.7171,6.6574,6.6872,73433,0
2011-11-30,6.8185,6.906,6.7566,6.8685,141239,0
2011-12-01,6.8308,6.938,6.8308,6.8541,109482,0
2011-12-02,6.9438,6.9917,6.9265,6.938,80418,0
2011-12-05,7.0216,7.0579,6.9621,7.0091,80464,0
2011-12-06,7.0158,7.1059,6.9265,6.9621,78073,0
2011-12-07,6.9859,7.0091,6.9205,6.9265,90401,0
2011-12-08,6.9438,6.9438,6.8185,6.8185,88225,0
2011-12-09,6.7467,6.9737,6.7467,6.9205,55404,0
2011-12-12,6.9205,6.9205,6.7943,6.8663,70286,0
2011-12-13,6.8961,6.9859,6.7649,6.7649,80549,0
2011-12-14,6.7649,6.8364,6.7467,6.753,78723,0
2011-12-15,6.8541,6.8607,6.7588,6.7588,75023,0
2011-12-16,6.8541,6.9024,6.7228,6.7467,171914,0
2011-12-19,6.8487,6.9205,6.8065,6.8244,102162,0
2011-12-20,6.9438,6.9794,6.9083,6.9737,82982,0
2011-12-21,6.9917,7.0994,6.9265,7.0808,192897,0
2011-12-22,7.0579,7.1231,6.9621,6.9621,65647,0
2011-12-23,6.9563,6.9563,6.8185,6.8185,93112,0
2011-12-27,6.8007,6.872,6.8007,6.872,39793,0
2011-12-28,6.872,6.8841,6.7763,6.8007,69009,0
2011-12-29,6.7763,6.8961,6.7763,6.8663,81208,0
2011-12-30,6.872,6.8785,6.8244,6.8541,88646,0
2012-01-03,6.9139,7.0158,6.9139,6.9322,45076,0
2012-01-04,6.9498,6.9498,6.8428,6.8961,62548,0
2012-01-05,6.8364,6.9917,6.8364,6.9917,77998,0
2012-01-06,7.0158,7.0696,7.0091,7.04,71531,0
2012-01-09,7.1652,7.2726,7.1535,7.2493,291760,0
2012-01-10,7.3503,7.4211,7.2786,7.3503,125940,0
2012-01-11,7.3142,7.3695,7.2552,7.3695,66736,0
2012-01-12,7.3482,7.4773,7.325,7.331,310847,0
2012-01-13,7.3695,7.3695,7.2915,7.3695,66981,0
2012-01-17,7.368,7.3981,7.3366,7.3734,138659,0
2012-01-18,7.411,7.4211,7.3381,7.3695,78096,0
2012-01-19,7.411,7.411,7.3741,7.3857,131814,0
2012-01-20,7.411,7.4341,7.3795,7.411,117001,0
2012-01-23,7.3857,7.4766,7.3628,7.3857,163862,0
2012-01-24,7.4049,7.4632,7.3857,7.3988,117740,0
2012-01-25,7.4475,7.5658,7.4341,7.4891,134350,0
2012-01-26,7.6075,7.649,7.5706,7.649,101893,0
2012-01-27,7.6044,7.7083,7.6044,7.6772,110718,0
2012-01-30,7.7389,7.7389,7.674,7.7213,158984,0
2012-01-31,7.7749,7.85,7.7692,7.824,121646,0
2012-02-01,7.8517,7.9308,7.8517,7.8703,211740,0
2012-02-02,7.9122,7.9178,7.7869,7.8288,136652,0
2012-02-03,7.9088,7.939,7.873,7.873,128018,0
2012-02-06,7.8052,7.9473,7.7993,7.9252,106496,0
2012-02-07,7.9456,8.0921,7.9456,8.0721,168750,0
2012-02-08,8.0619,8.1049,8.0065,8.0427,115704,0
2012-02-09,8.0721,8.1285,8.0687,8.0687,83704,0
2012-02-10,8.0065,8.0687,7.8859,7.8859,150986,0
2012-02-13,7.9586,8.0259,7.9023,7.934,133691,0
2012-02-14,7.971,8.0065,7.8859,7.9163,93902,0
2012-02-15,7.934,7.9643,7.9163,7.9284,156696,0
2012-02-16,7.934,8.0921,7.9284,8.0561,128281,0
2012-02-17,8.019,8.0427,7.9586,7.9879,160417,0
2012-02-21,7.9759,8.0065,7.7634,7.7634,184957,0
2012-02-22,7.7317,7.8368,7.7317,7.7572,170450,0
2012-02-23,7.7634,7.9163,7.7634,7.9088,85268,0
2012-02-24,7.8368,8.2266,7.8368,8.1722,334260,0
2012-02-27,8.1722,8.1722,8.0797,8.0862,157960,0
2012-02-28,8.1225,8.1645,8.0797,8.1049,51576,0
2012-02-29,8.1452,8.1695,8.0443,8.0569,130005,0
2012-03-01,8.0687,8.1285,8.0561,8.1049,110142,0
2012-03-02,8.1478,8.1478,8.019,8.0687,50300,0
2012-03-05,8.0797,8.11,7.9948,8.0065,60757,0
2012-03-06,7.9643,7.9824,7.8003,7.8173,97677,0
2012-03-07,7.8303,7.934,7.8173,7.922,61504,0
2012-03-08,7.9521,8.0502,7.9456,8.0132,60823,0
2012-03-09,8.0502,8.11,8.019,8.0259,97285,0
2012-03-12,8.0687,8.0921,7.971,8.0427,77500,0
2012-03-13,8.0721,8.1049,8.0427,8.0797,66123,0
2012-03-14,8.1166,8.1773,8.0797,8.1049,104147,0
2012-03-15,8.1352,8.1832,8.0427,8.0687,85558,0
2012-03-16,8.0982,8.1478,8.0797,8.0797,43177,0
2012-03-19,8.0687,8.1478,8.0561,8.0561,55243,0
2012-03-20,8.0561,8.0921,7.9879,8.0316,81467,0
2012-03-21,8.0502,8.11,8.0359,8.0619,48716,0
2012-03-22,8.0687,8.1049,8.0016,8.0065,58869,0
2012-03-23,8.0502,8.11,8.0427,8.0862,48336,0
2012-03-26,8.1352,8.2559,8.1352,8.2508,60074,0
2012-03-27,8.2559,8.3172,8.2447,8.2992,58687,0
2012-03-28,8.3242,8.3977,8.2385,8.3371,119202,0
2012-03-29,8.2878,8.3835,8.2878,8.3303,57183,0
2012-03-30,8.3303,8.4523,8.3303,8.4268,65842,0
2012-04-02,8.4268,8.5607,8.4268,8.5184,149246,0
2012-04-03,8.4813,8.4813,8.4152,8.4337,63128,0
2012-04-04,8.4268,8.476,8.4152,8.4584,88901,0
2012-04-05,8.439,8.469,8.3684,8.3774,37440,0
2012-04-09,8.3303,8.3897,8.2508,8.2818,63587,0
2012-04-10,8.2688,8.3371,8.0921,8.1049,124122,0
2012-04-11,8.1722,8.2333,8.0982,8.1594,71109,0
2012-04-12,8.1956,8.3053,8.1645,8.2385,98883,0
2012-04-13,8.2447,8.2447,8.1722,8.1832,52213,0
2012-04-16,8.2266,8.2266,8.0502,8.0921,70697,0
2012-04-17,8.1124,8.2129,8.088,8.088,23579,0
2012-04-18,8.0982,8.2066,8.0982,8.2025,58412,0
2012-04-19,8.2266,8.3053,8.2143,8.2992,90982,0
2012-04-20,8.4152,8.469,8.3605,8.4214,89702,0
2012-04-23,8.4452,8.5184,8.4152,8.5184,103597,0
2012-04-24,8.5316,8.5907,8.4584,8.4954,133222,0
2012-04-25,8.5553,8.6487,8.5184,8.6487,62480,0
2012-04-26,8.6214,8.6954,8.5069,8.5368,128695,0
2012-04-27,8.6162,8.6902,8.5747,8.6347,48209,0
2012-04-30,8.6646,8.7395,8.6347,8.7139,43250,0
2012-05-01,8.7157,8.8527,8.7157,8.8297,127619,0
2012-05-02,8.8416,8.8609,8.6954,8.7439,53099,0
2012-05-03,8.7536,8.791,8.6594,8.6594,33859,0
2012-05-04,8.6487,8.6654,8.5298,8.5668,57312,0
2012-05-07,8.5184,8.6585,8.5184,8.6214,73828,0
2012-05-08,8.684,8.75,8.5853,8.6347,105144,0
2012-05-09,8.6169,8.6285,8.5668,8.5985,33950,0
2012-05-10,8.6857,8.6857,8.6108,8.6531,38383,0
2012-05-11,8.5174,8.7669,8.5174,8.7412,59792,0
2012-05-14,8.7034,8.8158,8.7034,8.7973,90664,0
2012-05-15,8.779,8.9272,8.7586,8.791,79129,0
2012-05-16,8.779,8.896,8.779,8.8085,79610,0
2012-05-17,8.896,8.9098,8.6857,8.735,64984,0
2012-05-18,8.7157,8.8297,8.5668,8.5853,78016,0
2012-05-21,8.7034,8.7034,8.5985,8.6805,83686,0
2012-05-22,8.7034,8.8222,8.5985,8.5985,83074,0
2012-05-23,8.6056,8.9718,8.4734,8.5545,144159,0
2012-05-24,8.5738,8.6919,8.5174,8.6108,41360,0
2012-05-25,8.6594,8.7586,8.6594,8.7228,77928,0
2012-05-29,8.7669,8.9098,8.7669,8.896,72209,0
2012-05-30,8.8665,8.896,8.8038,8.8904,53053,0
2012-05-31,8.896,8.953,8.8038,8.8407,68826,0
2012-06-01,8.779,8.7835,8.306,8.4981,238510,0
2012-06-04,8.461,8.5043,8.2318,8.2878,133169,0
2012-06-05,8.2679,8.3622,8.2679,8.3423,38231,0
2012-06-06,8.4558,8.5228,8.4496,8.5174,30761,0
2012-06-07,8.6169,8.6487,8.461,8.5043,72654,0
2012-06-08,8.5422,8.5915,8.461,8.4867,77367,0
2012-06-11,8.5368,8.6108,8.4788,8.4937,52418,0
2012-06-12,8.4867,8.5607,8.4426,8.4867,77743,0
2012-06-13,8.4672,8.5422,8.4558,8.4734,93223,0
2012-06-14,8.4734,8.5545,8.4734,8.5482,37423,0
2012-06-15,8.5298,8.6726,8.5174,8.6531,84280,0
2012-06-18,8.6726,8.791,8.6364,8.791,51342,0
2012-06-19,8.8222,8.9412,8.8158,8.9218,84909,0
2012-06-20,8.9718,9.0104,8.8849,8.8904,36146,0
2012-06-21,8.8849,8.9784,8.7835,8.7973,75067,0
2012-06-22,8.7734,8.9024,8.7734,8.791,83561,0
2012-06-25,8.8222,8.8527,8.791,8.8527,54581,0
2012-06-26,8.9024,8.9718,8.8297,8.8297,95147,0
2012-06-27,8.896,8.9784,8.8527,8.8849,68747,0
2012-06-28,8.896,8.9466,8.8775,8.9218,57023,0
2012-06-29,8.9831,9.2579,8.9831,9.2387,92841,0
2012-07-02,9.2128,9.368,9.2128,9.319,96559,0
2012-07-03,9.3582,9.4513,9.319,9.3317,84196,0
2012-07-05,9.3002,9.3259,9.2387,9.2945,64623,0
2012-07-06,9.207,9.3151,9.1465,9.1561,74652,0
2012-07-09,9.1773,9.2897,9.1773,9.282,62244,0
2012-07-10,9.3317,9.3317,9.233,9.2445,76908,0
2012-07-11,9.2762,9.3386,9.1407,9.207,43728,0
2012-07-12,9.0774,9.1465,9.0218,9.0906,68329,0
2012-07-13,9.1028,9.233,9.1028,9.133,65872,0
2012-07-16,9.1407,9.1638,9.0698,9.0839,55772,0
2012-07-17,9.1523,9.2272,9.0698,9.1273,101577,0
2012-07-18,9.1273,9.2272,9.1273,9.1907,70252,0
2012-07-19,9.2215,9.2215,9.1523,9.1638,69036,0
2012-07-20,9.1207,9.1945,9.1141,9.1773,59634,0
2012-07-23,9.1465,9.2579,9.1273,9.207,130059,0
2012-07-24,9.2503,9.282,9.0698,9.0774,61525,0
2012-07-25,9.0839,9.184,9.0642,9.1465,90049,0
2012-07-26,9.2897,9.319,9.2387,9.2657,78904,0
2012-07-27,9.2983,9.4317,9.2983,9.4199,129209,0
2012-07-30,9.3945,9.4444,9.3079,9.3464,59148,0
2012-07-31,9.3758,9.4268,9.2945,9.3002,50934,0
2012-08-01,9.4003,9.4199,9.3002,9.319,45069,0
2012-08-02,9.3464,9.4199,9.3259,9.3259,42133,0
2012-08-03,9.4817,9.512,9.3386,9.3464,93358,0
2012-08-06,9.2897,9.4199,9.2897,9.3582,38577,0
2012-08-07,9.4376,9.4944,9.4199,9.4817,81198,0
2012-08-08,9.4885,9.526,9.4689,9.518,56049,0
2012-08-09,9.4562,9.608,9.4562,9.543,37074,0
2012-08-10,9.576,9.619,9.543,9.612,47962,0
2012-08-13,9.612,9.694,9.592,9.624,70346,0
2012-08-14,9.643,9.668,9.518,9.548,73894,0
2012-08-15,9.563,9.599,9.518,9.526,100030,0
2012-08-16,9.512,9.57,9.512,9.526,120178,0
2012-08-17,9.4885,9.526,9.4121,9.4199,170078,0
2012-08-20,9.4954,9.565,9.4444,9.545,79470,0
2012-08-21,9.597,9.597,9.4386,9.4386,64334,0
2012-08-22,9.3994,9.4699,9.3611,9.3886,63051,0
2012-08-23,9.4199,9.4836,9.3945,9.4199,51601,0
2012-08-24,9.4513,9.514,9.4268,9.465,48039,0
2012-08-27,9.521,9.54,9.465,9.465,46243,0
2012-08-28,9.4954,9.552,9.4905,9.508,72853,0
2012-08-29,9.535,9.54,9.4513,9.514,103588,0
2012-08-30,9.4954,9.514,9.4836,9.4836,46967,0
2012-08-31,9.4905,9.58,9.4905,9.502,32810,0
2012-09-04,9.4954,9.545,9.4905,9.4954,93167,0
2012-09-05,9.521,9.521,9.4748,9.4836,48544,0
2012-09-06,9.4905,9.605,9.465,9.4905,73313,0
2012-09-07,9.4836,9.63,9.4836,9.63,54659,0
2012-09-10,9.641,9.649,9.589,9.616,28335,0
2012-09-11,9.605,9.649,9.589,9.611,33616,0
2012-09-12,9.649,9.661,9.585,9.616,41877,0
2012-09-13,9.616,9.616,9.572,9.611,47503,0
2012-09-14,9.649,9.672,9.616,9.655,75428,0
2012-09-17,9.649,9.679,9.616,9.672,88855,0
2012-09-18,9.672,9.726,9.649,9.679,89925,0
2012-09-19,9.672,9.733,9.672,9.718,61927,0
2012-09-20,9.711,9.788,9.711,9.736,73623,0
2012-09-21,9.801,9.801,9.75,9.788,36673,0
2012-09-24,9.801,9.807,9.711,9.736,59364,0
2012-09-25,9.726,9.807,9.726,9.743,51757,0
2012-09-26,9.756,9.775,9.718,9.718,54502,0
2012-09-27,9.75,9.75,9.718,9.726,33882,0
2012-09-28,9.75,9.775,9.718,9.768,53995,0
2012-10-01,9.775,9.843,9.75,9.768,113132,0
2012-10-02,9.768,9.807,9.762,9.793,61118,0
2012-10-03,9.793,9.833,9.775,9.807,61876,0
2012-10-04,9.812,9.837,9.807,9.837,45125,0
2012-10-05,9.837,9.865,9.807,9.837,62201,0
2012-10-08,9.837,9.857,9.819,9.843,35124,0
2012-10-09,9.812,9.833,9.711,9.743,60541,0
2012-10-10,9.756,9.775,9.649,9.672,68445,0
2012-10-11,9.649,9.736,9.641,9.641,47687,0
2012-10-12,9.693,9.711,9.622,9.649,28670,0
2012-10-15,9.693,9.736,9.649,9.699,45281,0
2012-10-16,9.736,9.833,9.679,9.768,125640,0
2012-10-17,9.788,9.843,9.775,9.826,50626,0
2012-10-18,9.837,9.837,9.819,9.837,54200,0
2012-10-19,9.826,9.837,9.726,9.736,68076,0
2012-10-22,9.693,9.783,9.589,9.611,39817,0
2012-10-23,9.58,9.635,9.4268,9.4444,102653,0
2012-10-24,9.4444,9.508,9.2531,9.367,150736,0
2012-10-25,9.4386,9.4954,9.4199,9.4954,45121,0
2012-10-26,9.465,9.502,9.3504,9.4582,39233,0
2012-10-31,9.4582,9.4748,9.3827,9.465,45703,0
2012-11-01,9.465,9.641,9.4582,9.63,41690,0
2012-11-02,9.667,9.667,9.572,9.58,36769,0
2012-11-05,9.508,9.661,9.502,9.655,40549,0
2012-11-06,9.655,9.775,9.502,9.667,35054,0
2012-11-07,9.597,9.661,9.521,9.559,68688,0
2012-11-08,9.611,9.611,9.0906,9.2301,237536,0
2012-11-09,9.2032,9.2032,9.001,9.0529,108413,0
2012-11-12,9.0764,9.1407,9.0143,9.0839,77854,0
2012-11-13,9.0839,9.2416,9.0839,9.2243,141417,0
2012-11-14,9.1965,9.2925,8.7661,8.8619,154350,0
2012-11-15,8.779,8.8167,8.1621,8.4867,369869,0
2012-11-16,8.602,8.8683,8.41,8.8683,133126,0
2012-11-19,9.1523,9.3337,9.067,9.2176,243314,0
2012-11-20,9.1917,9.2435,9.1475,9.2435,53336,0
2012-11-21,9.257,9.3268,9.2493,9.3099,58278,0
2012-11-23,9.3484,9.613,9.321,9.465,49376,0
2012-11-26,9.503,9.503,9.3415,9.3553,31051,0
2012-11-27,9.3876,9.4386,9.2109,9.2954,103535,0
2012-11-28,9.232,9.4121,9.2263,9.3729,68986,0
2012-11-29,9.4386,9.503,9.3935,9.4964,38497,0
2012-11-30,9.4758,9.536,9.4582,9.509,33026,0
2012-12-03,9.4964,9.576,9.4758,9.576,81777,0
2012-12-04,9.601,9.601,9.4386,9.465,59091,0
2012-12-05,9.4925,9.601,9.4699,9.582,69809,0
2012-12-06,9.62,9.667,9.609,9.667,84783,0
2012-12-07,9.667,9.692,9.609,9.613,72771,0
2012-12-10,9.659,9.907,9.62,9.847,85986,0
2012-12-11,9.911,9.931,9.853,9.931,63531,0
2012-12-12,9.927,9.931,9.646,9.678,127736,0
2012-12-13,9.71,9.726,9.646,9.718,33739,0
2012-12-14,9.659,9.757,9.659,9.736,47261,0
2012-12-17,9.62,9.671,9.523,9.638,106138,0
2012-12-18,9.633,9.822,9.601,9.802,55460,0
2012-12-19,9.822,9.853,9.762,9.762,64296,0
2012-12-20,9.757,9.881,9.757,9.784,70380,0
2012-12-21,9.587,9.911,9.576,9.794,92399,0
2012-12-24,9.868,9.918,9.814,9.822,39990,0
2012-12-26,9.84,9.86,9.654,9.703,64092,0
2012-12-27,9.659,9.687,9.419,9.523,79027,0
2012-12-28,9.516,9.516,9.3337,9.3602,61406,0
2012-12-31,9.3415,9.4317,9.317,9.4121,71115,0
2013-01-02,9.576,9.814,9.576,9.814,58303,0
2013-01-03,9.822,9.847,9.776,9.847,36370,0
2013-01-04,9.86,9.965,9.847,9.927,78045,0
2013-01-07,9.938,10.041,9.938,10.035,47655,0
2013-01-08,10.035,10.07,10.016,10.07,97408,0
2013-01-09,10.112,10.192,10.107,10.172,99500,0
2013-01-10,10.205,10.281,10.112,10.16,113103,0
2013-01-11,10.16,10.178,10.121,10.153,97958,0
2013-01-14,10.199,10.245,10.16,10.192,79087,0
2013-01-15,10.192,10.199,10.095,10.127,103947,0
2013-01-16,10.153,10.172,10.079,10.107,98652,0
2013-01-17,10.131,10.192,10.095,10.095,141995,0
2013-01-18,10.16,10.178,10.095,10.127,72579,0
2013-01-22,10.153,10.25,10.112,10.16,121964,0
2013-01-23,10.178,10.25,10.14,10.16,95204,0
2013-01-24,10.192,10.224,10.131,10.153,132648,0
2013-01-25,10.185,10.224,10.14,10.146,114393,0
2013-01-28,10.199,10.217,10.14,10.14,109490,0
2013-01-29,10.172,10.192,10.107,10.131,94246,0
2013-01-30,10.199,10.199,10.127,10.131,66582,0
2013-01-31,10.164,10.164,10.095,10.112,56549,0
2013-02-01,10.146,10.238,10.121,10.205,102727,0
2013-02-04,10.205,10.224,10.16,10.217,73968,0
2013-02-05,10.224,10.255,10.185,10.25,99887,0
2013-02-06,10.178,10.438,10.178,10.418,101098,0
2013-02-07,10.445,10.472,10.32,10.32,140369,0
2013-02-08,10.32,10.413,10.315,10.32,87094,0
2013-02-11,10.32,10.406,10.29,10.333,69411,0
2013-02-12,10.34,10.399,10.31,10.32,107356,0
2013-02-13,10.31,10.386,10.31,10.34,70971,0
2013-02-14,10.38,10.399,10.302,10.315,98533,0
2013-02-15,10.29,10.295,10.23,10.255,108710,0
2013-02-19,10.245,10.32,10.238,10.255,67774,0
2013-02-20,10.255,10.328,10.245,10.245,87260,0
2013-02-21,10.255,10.255,10.205,10.238,53078,0
2013-02-22,10.29,10.374,10.25,10.27,103615,0
2013-02-25,10.32,10.367,10.295,10.32,75674,0
2013-02-26,10.36,10.418,10.31,10.418,107925,0
2013-02-27,10.405,10.517,10.405,10.445,105079,0
2013-02-28,10.431,10.472,10.347,10.379,141998,0
2013-03-01,10.353,10.431,10.353,10.431,67447,0
2013-03-04,10.45,10.618,10.426,10.59,76154,0
2013-03-05,10.618,10.658,10.531,10.531,147661,0
2013-03-06,10.577,10.596,10.426,10.484,77195,0
2013-03-07,10.499,10.618,10.499,10.558,119055,0
2013-03-08,10.551,10.61,10.517,10.551,121798,0
2013-03-11,10.57,10.658,10.57,10.645,106404,0
2013-03-12,10.669,10.743,10.651,10.743,86113,0
2013-03-13,10.721,10.769,10.717,10.769,71653,0
2013-03-14,10.784,10.815,10.717,10.762,62880,0
2013-03-15,10.822,10.836,10.755,10.777,133730,0
2013-03-18,10.721,10.836,10.676,10.801,42509,0
2013-03-19,10.769,10.83,10.684,10.801,62592,0
2013-03-20,10.889,10.962,10.815,10.956,104068,0
2013-03-21,10.98,11.146,10.966,11.12,89530,0
2013-03-22,11.127,11.211,11.089,11.139,82204,0
2013-03-25,10.94,11.279,10.94,11.272,97875,0
2013-03-26,11.299,11.345,11.199,11.305,78142,0
2013-03-27,11.309,11.386,11.272,11.365,74073,0
2013-03-28,11.41,11.542,11.397,11.536,77807,0
2013-04-01,11.551,11.671,11.551,11.642,104508,0
2013-04-02,11.709,11.827,11.676,11.741,119790,0
2013-04-03,11.795,11.827,11.418,11.483,116519,0
2013-04-04,11.676,11.676,11.153,11.18,134212,0
2013-04-05,11.093,11.404,11.089,11.404,84916,0
2013-04-08,11.48,11.496,11.404,11.444,55949,0
2013-04-09,11.48,11.536,11.418,11.489,37929,0
2013-04-10,11.542,11.671,11.496,11.608,103804,0
2013-04-11,11.629,11.86,11.629,11.736,109690,0
2013-04-12,11.754,11.814,11.722,11.814,56475,0
2013-04-15,11.842,11.907,11.663,11.663,83130,0
2013-04-16,11.709,11.801,11.681,11.795,64604,0
2013-04-17,11.676,11.842,11.663,11.842,61902,0
2013-04-18,11.854,11.854,11.569,11.597,79916,0
2013-04-19,11.576,11.741,11.496,11.709,107189,0
2013-04-22,11.787,11.827,11.681,11.769,76574,0
2013-04-23,11.842,11.985,11.842,11.899,87697,0
2013-04-24,11.854,11.935,11.795,11.842,98360,0
2013-04-25,11.907,11.945,11.888,11.899,45956,0
2013-04-26,11.927,12.253,11.874,12.185,117799,0
2013-04-29,12.23,12.331,11.907,11.96,152292,0
2013-04-30,11.881,11.992,11.867,11.888,62947,0
2013-05-01,11.823,12.013,11.808,11.888,66587,0
2013-05-02,11.98,12.032,11.907,11.927,67332,0
2013-05-03,12.237,12.258,12.108,12.199,129423,0
2013-05-06,12.23,12.304,12.152,12.291,90474,0
2013-05-07,12.304,12.628,12.304,12.628,179171,0
2013-05-08,12.614,12.694,12.494,12.689,69244,0
2013-05-09,12.7,12.832,12.581,12.597,89269,0
2013-05-10,13.892,13.892,12.516,12.534,113624,0
2013-05-13,12.534,12.741,12.534,12.741,56522,0
2013-05-14,12.785,13.23,12.785,13.211,91189,0
2013-05-15,13.236,13.481,13.189,13.382,127206,0
2013-05-16,13.309,13.375,12.899,12.919,129468,0
2013-05-17,12.946,13.011,12.286,12.478,191689,0
2013-05-20,12.516,12.529,12.264,12.484,107680,0
2013-05-21,12.494,12.642,12.436,12.614,66425,0
2013-05-22,12.666,12.965,12.666,12.759,84338,0
2013-05-23,12.545,12.755,12.268,12.719,193978,0
2013-05-24,12.726,12.726,12.531,12.672,42251,0
2013-05-28,12.807,12.964,12.794,12.832,73702,0
2013-05-29,12.801,12.848,12.496,12.755,80391,0
2013-05-30,12.842,12.969,12.775,12.942,73544,0
2013-05-31,12.958,13.118,12.823,12.823,40056,0
2013-06-03,12.807,12.807,11.729,12.101,295776,0
2013-06-04,12.067,12.101,11.4,11.556,313179,0
2013-06-05,11.46,11.636,11.413,11.439,101423,0
2013-06-06,11.4,11.528,11.352,11.481,125781,0
2013-06-07,11.487,11.852,11.487,11.744,90969,0
2013-06-10,11.92,12.12,11.845,12.053,116244,0
2013-06-11,11.905,12.041,11.905,12,50485,0
2013-06-12,12.092,12.092,11.79,11.865,79993,0
2013-06-13,11.798,11.829,11.549,11.737,71379,0
2013-06-14,11.744,11.886,11.698,11.829,32497,0
2013-06-17,11.926,12.008,11.757,11.81,59612,0
2013-06-18,11.829,11.939,11.663,11.926,94749,0
2013-06-19,11.896,11.92,11.757,11.845,56166,0
2013-06-20,11.682,11.744,11.487,11.501,101901,0
2013-06-21,11.615,11.648,11.361,11.516,110316,0
2013-06-24,11.279,11.421,10.889,11.143,160045,0
2013-06-25,11.352,11.352,11.15,11.259,113035,0
2013-06-26,11.279,11.716,11.279,11.672,76654,0
2013-06-27,11.829,12.046,11.829,12.008,135600,0
2013-06-28,12.008,12.041,11.878,12.032,78448,0
2013-07-01,12.067,12.397,12.067,12.316,126248,0
2013-07-02,12.322,12.337,12.229,12.276,51054,0
2013-07-03,12.127,12.256,12.127,12.195,28354,0
2013-07-05,12.431,12.552,12.309,12.552,58448,0
2013-07-08,12.626,12.654,12.531,12.545,46177,0
2013-07-09,12.496,12.593,12.348,12.561,49564,0
2013-07-10,12.505,12.775,12.489,12.775,70469,0
2013-07-11,12.928,12.983,12.848,12.895,71981,0
2013-07-12,12.875,13.031,12.801,12.996,82817,0
2013-07-15,13.07,13.17,13.064,13.17,59921,0
2013-07-16,13.13,13.2,12.949,13.024,63191,0
2013-07-17,13.024,13.265,12.861,13.224,107173,0
2013-07-18,13.19,13.246,13.002,13.19,81181,0
2013-07-19,13.19,13.279,13.084,13.178,76684,0
2013-07-22,13.272,13.272,12.983,13.064,77583,0
2013-07-23,13.124,13.279,13.124,13.218,57872,0
2013-07-24,13.119,13.2,12.996,13.119,62388,0
2013-07-25,13.119,13.346,13.031,13.346,71861,0
2013-07-26,13.3,13.466,13.165,13.447,58646,0
2013-07-29,13.466,13.488,13.205,13.401,50019,0
2013-07-30,13.514,13.582,13.379,13.466,67042,0
2013-07-31,13.466,13.543,13.111,13.119,112455,0
2013-08-01,13.305,13.481,13.279,13.414,74273,0
2013-08-02,13.379,13.514,13.285,13.514,61318,0
2013-08-05,13.394,13.528,13.346,13.488,49510,0
2013-08-06,13.427,13.569,13.312,13.466,39623,0
2013-08-07,13.231,13.238,13.077,13.218,100081,0
2013-08-08,13.414,13.414,13.124,13.205,53812,0
2013-08-09,13.2,13.238,13.002,13.002,43339,0
2013-08-12,13.002,13.051,12.577,12.64,109081,0
2013-08-13,12.561,12.734,12.545,12.726,71419,0
2013-08-14,12.726,12.755,12.552,12.606,47797,0
2013-08-15,12.524,12.537,12.195,12.229,172690,0
2013-08-16,12.163,12.445,12.127,12.289,73536,0
2013-08-19,12.229,12.389,12.163,12.163,64389,0
2013-08-20,12.181,12.316,11.905,12.256,74213,0
2013-08-21,12.322,12.389,12.209,12.316,58771,0
2013-08-22,12.389,12.537,12.376,12.524,79791,0
2013-08-23,12.505,12.606,12.485,12.585,73646,0
2013-08-26,12.606,12.832,12.606,12.801,86478,0
2013-08-27,12.753,12.786,12.451,12.498,74875,0
2013-08-28,12.464,12.657,12.403,12.63,52960,0
2013-08-29,12.718,12.843,12.539,12.753,60638,0
2013-08-30,12.766,12.766,12.539,12.588,38670,0
2013-09-03,12.636,12.801,12.636,12.746,38391,0
2013-09-04,12.823,13.048,12.807,13.048,54838,0
2013-09-05,13.103,13.103,13.013,13.055,33964,0
2013-09-06,13.123,13.137,12.897,13.048,50215,0
2013-09-09,13.109,13.274,13.089,13.267,32874,0
2013-09-10,13.322,13.535,13.267,13.501,76185,0
2013-09-11,13.522,13.587,13.329,13.587,57327,0
2013-09-12,13.488,13.548,13.343,13.365,56134,0
2013-09-13,13.418,13.506,13.322,13.506,27782,0
2013-09-16,13.693,13.72,13.543,13.543,63400,0
2013-09-17,13.501,13.501,13.349,13.383,60475,0
2013-09-18,13.377,13.61,13.254,13.535,43175,0
2013-09-19,13.488,13.562,13.365,13.439,47840,0
2013-09-20,13.501,13.514,13.233,13.267,90568,0
2013-09-23,13.267,13.307,13.013,13.013,163782,0
2013-09-24,12.993,13.109,12.91,13.063,86202,0
2013-09-25,13.063,13.123,12.993,13.123,95523,0
2013-09-26,13.143,13.248,13.103,13.225,103953,0
2013-09-27,13.267,13.302,13.089,13.28,58676,0
2013-09-30,13.2,13.26,13.039,13.206,54743,0
2013-10-01,13.225,13.371,13.178,13.343,55961,0
2013-10-02,13.24,13.391,13.206,13.356,48944,0
2013-10-03,13.296,13.371,13.039,13.296,109503,0
2013-10-04,13.206,13.439,13.191,13.329,43440,0
2013-10-07,13.219,13.24,13.096,13.103,52820,0
2013-10-08,13.089,13.096,12.608,12.657,122789,0
2013-10-09,12.622,12.622,12.212,12.479,155247,0
2013-10-10,12.555,12.843,12.555,12.823,83079,0
2013-10-11,12.849,12.849,12.759,12.807,46201,0
2013-10-14,12.718,12.843,12.597,12.843,39340,0
2013-10-15,12.801,12.849,12.711,12.711,40579,0
2013-10-16,12.801,13.123,12.786,13.089,103142,0
2013-10-17,13.033,13.445,12.986,13.425,92441,0
2013-10-18,13.356,13.377,13.17,13.296,101337,0
2013-10-21,13.2,13.219,12.91,13.021,82268,0
2013-10-22,13.028,13.184,12.945,13.184,114680,0
2013-10-23,13.191,13.219,13.063,13.165,110800,0
2013-10-24,13.248,13.274,13.143,13.178,86487,0
2013-10-25,13.267,13.296,13.143,13.26,74422,0
2013-10-28,13.178,13.289,13.17,13.274,61440,0
2013-10-29,13.274,13.343,13.143,13.302,86997,0
2013-10-30,13.191,13.28,12.993,13.063,123658,0
2013-10-31,13,13.083,12.883,13.055,75655,0
2013-11-01,13.129,13.129,12.862,12.979,77760,0
2013-11-04,12.979,13.075,12.924,13.048,51286,0
2013-11-05,13.039,13.067,12.875,13.055,59224,0
2013-11-06,13.089,13.089,12.875,12.891,127130,0
2013-11-07,12.883,12.883,12.486,12.597,98034,0
2013-11-08,12.588,12.883,12.588,12.843,87996,0
2013-11-11,12.786,12.843,12.669,12.807,77310,0
2013-11-12,12.786,12.786,12.588,12.718,106232,0
2013-11-13,12.678,12.816,12.622,12.807,48660,0
2013-11-14,12.843,12.945,12.807,12.924,76338,0
2013-11-15,12.857,13.033,12.833,13.021,88000,0
2013-11-18,13.033,13.123,12.883,12.958,138848,0
2013-11-19,12.875,12.979,12.794,12.94,51838,0
2013-11-20,12.94,13.158,12.94,13.089,66686,0
2013-11-21,13.165,13.289,13.123,13.213,109860,0
2013-11-22,13.28,13.514,13.274,13.494,150747,0
2013-11-25,13.613,13.683,13.506,13.663,127854,0
2013-11-26,13.655,13.723,13.607,13.723,37292,0
2013-11-27,13.753,13.804,13.625,13.804,57809,0
2013-11-29,13.796,13.92,13.787,13.843,34983,0
2013-12-02,13.83,13.879,13.711,13.843,35999,0
2013-12-03,13.814,13.814,13.613,13.675,63425,0
2013-12-04,13.668,13.753,13.549,13.69,82127,0
2013-12-05,13.655,13.705,13.59,13.633,42888,0
2013-12-06,13.753,13.936,13.731,13.871,94148,0
2013-12-09,13.879,14.004,13.879,13.955,126052,0
2013-12-10,13.961,13.979,13.858,13.864,88981,0
2013-12-11,13.906,13.906,13.668,13.683,57450,0
2013-12-12,13.74,13.74,13.585,13.663,51126,0
2013-12-13,13.69,13.717,13.549,13.705,42688,0
2013-12-16,13.69,13.839,13.675,13.781,49182,0
2013-12-17,13.765,13.781,13.599,13.753,59137,0
2013-12-18,13.753,14.068,13.753,14.068,61319,0
2013-12-19,14.062,14.18,13.949,14.173,76165,0
2013-12-20,14.145,14.445,14.075,14.432,92167,0
2013-12-23,14.445,14.703,14.432,14.671,85193,0
2013-12-24,14.671,14.69,14.58,14.671,26977,0
2013-12-26,14.671,14.685,14.516,14.642,86222,0
2013-12-27,14.6,14.703,14.402,14.662,106762,0
2013-12-30,14.573,14.774,14.368,14.474,67404,0
2013-12-31,14.558,14.558,14.278,14.311,85280,0
2014-01-02,14.286,14.355,14.131,14.208,73256,0
2014-01-03,14.251,14.304,14.062,14.193,57870,0
2014-01-06,14.193,14.214,14.082,14.103,89848,0
2014-01-07,14.11,14.293,14.103,14.221,126427,0
2014-01-08,14.251,14.425,14.214,14.411,74322,0
2014-01-09,14.494,14.622,14.411,14.523,111443,0
2014-01-10,14.558,14.648,14.468,14.648,81025,0
2014-01-13,14.677,14.756,14.529,14.564,140332,0
2014-01-14,14.58,14.727,14.551,14.677,115528,0
2014-01-15,14.746,14.894,14.671,14.894,180108,0
2014-01-16,14.935,15.063,14.812,15.014,112764,0
2014-01-17,15.014,15.181,14.979,15.04,78403,0
2014-01-21,15.131,15.433,15.131,15.433,140143,0
2014-01-22,15.545,15.742,15.531,15.61,142949,0
2014-01-23,15.561,15.561,15.099,15.363,283018,0
2014-01-24,15.327,15.327,14.727,14.762,285104,0
2014-01-27,14.812,14.852,14.355,14.538,183541,0
2014-01-28,14.648,14.916,14.629,14.916,100443,0
2014-01-29,14.774,14.949,14.538,14.593,206291,0
2014-01-30,14.959,15.09,14.816,14.999,115230,0
2014-01-31,14.853,14.999,14.775,14.866,137381,0
2014-02-03,14.881,14.923,14.334,14.36,183465,0
2014-02-04,14.452,14.722,14.432,14.655,110971,0
2014-02-05,14.551,14.642,14.334,14.468,144936,0
2014-02-06,14.494,14.629,14.396,14.439,129574,0
2014-02-07,14.516,15.09,14.516,15.063,120610,0
2014-02-10,15.222,15.498,15.125,15.475,179543,0
2014-02-11,15.561,15.742,15.447,15.692,184854,0
2014-02-12,15.757,15.799,15.672,15.749,93265,0
2014-02-13,15.658,15.995,15.622,15.953,141675,0
2014-02-14,15.931,16.028,15.811,15.86,132864,0
2014-02-18,15.965,16.274,15.903,16.225,160619,0
2014-02-19,16.252,16.274,16.09,16.09,170520,0
2014-02-20,16.071,16.386,16,16.331,143931,0
2014-02-21,16.442,16.61,16.42,16.561,191562,0
2014-02-24,16.694,17.099,16.672,17.064,215144,0
2014-02-25,17.157,17.366,16.96,17.219,183768,0
2014-02-26,17.402,17.504,17.178,17.304,229420,0
2014-02-27,17.516,17.81,17.134,17.636,201610,0
2014-02-28,17.787,17.81,17.26,17.36,149272,0
2014-03-03,17.176,17.232,16.954,17.103,116227,0
2014-03-04,17.474,17.509,17.317,17.416,93538,0
2014-03-05,17.424,17.502,17.267,17.339,63254,0
2014-03-06,17.352,17.509,16.939,17.139,122379,0
2014-03-07,17.339,17.339,16.64,16.761,146404,0
2014-03-10,16.647,16.798,16.426,16.783,117083,0
2014-03-11,16.82,16.856,16.604,16.662,60031,0
2014-03-12,16.654,16.826,16.604,16.791,64225,0
2014-03-13,16.919,17.144,16.284,16.398,175462,0
2014-03-14,16.419,16.683,16.305,16.478,53922,0
2014-03-17,16.591,16.946,16.498,16.654,62175,0
2014-03-18,16.812,17.024,16.712,16.946,76227,0
2014-03-19,17.041,17.168,16.718,16.847,72989,0
2014-03-20,16.754,16.919,16.64,16.647,58845,0
2014-03-21,16.783,16.89,15.827,15.886,209276,0
2014-03-24,15.894,15.956,14.833,15.117,458030,0
2014-03-25,15.243,15.592,15.137,15.543,219803,0
2014-03-26,15.644,15.844,15.361,15.479,102759,0
2014-03-27,15.479,15.614,15.173,15.543,91179,0
2014-03-28,15.537,15.65,15.102,15.109,128581,0
2014-03-31,15.16,15.537,15.109,15.495,92406,0
2014-04-01,15.587,16.194,15.587,15.979,177631,0
2014-04-02,15.994,16.121,15.743,15.964,96392,0
2014-04-03,15.906,15.964,15.459,15.55,224440,0
2014-04-04,15.635,15.658,14.981,15.152,341505,0
2014-04-07,15.096,15.237,14.689,14.875,204769,0
2014-04-08,14.875,14.944,14.49,14.595,231028,0
2014-04-09,14.661,15.438,14.661,15.378,122459,0
2014-04-10,15.344,15.344,14.567,14.853,139472,0
2014-04-11,14.553,14.867,14.36,14.367,129327,0
2014-04-14,14.532,14.71,14.162,14.367,149665,0
2014-04-15,14.377,14.602,13.96,14.49,231114,0
2014-04-16,14.583,14.944,14.425,14.882,111212,0
2014-04-17,14.816,14.952,14.576,14.576,137999,0
2014-04-21,14.576,14.875,14.367,14.726,153423,0
2014-04-22,14.896,15.31,14.896,15.294,143239,0
2014-04-23,15.316,15.316,14.931,15.267,110238,0
2014-04-24,15.188,15.336,14.788,15.152,160320,0
2014-04-25,15.073,15.352,14.767,14.882,100908,0
2014-04-28,14.923,15.16,14.618,14.923,109991,0
2014-04-29,14.96,15.031,14.824,14.853,187723,0
2014-04-30,14.782,14.867,14.503,14.811,126048,0
2014-05-01,14.726,15.079,14.696,14.974,71111,0
2014-05-02,15.079,15.144,14.782,15.001,132271,0
2014-05-05,14.937,15.073,14.845,15.052,100589,0
2014-05-06,14.974,15.043,14.761,14.845,115005,0
2014-05-07,14.838,14.853,14.545,14.689,91161,0
2014-05-08,14.696,14.816,14.553,14.625,99894,0
2014-05-09,14.64,14.782,14.461,14.744,122607,0
2014-05-12,14.788,14.96,14.689,14.901,106558,0
2014-05-13,14.966,15.009,14.833,14.923,104216,0
2014-05-14,14.901,15.123,14.811,14.981,97738,0
2014-05-15,14.96,14.981,14.683,14.859,99255,0
2014-05-16,14.923,15.102,14.576,15.102,114227,0
2014-05-19,15.052,15.16,15.001,15.123,91124,0
2014-05-20,15.16,15.428,15.16,15.344,194839,0
2014-05-21,15.372,15.65,15.365,15.609,144035,0
2014-05-22,15.609,15.851,15.537,15.814,201178,0
2014-05-23,15.887,16.221,15.801,16.178,149326,0
2014-05-27,16.264,16.685,16.178,16.447,217423,0
2014-05-28,15.341,15.523,14.959,15.32,347146,0
2014-05-29,15.364,15.459,14.98,15.146,183251,0
2014-05-30,15.22,15.22,14.719,14.797,258432,0
2014-06-02,14.959,14.994,14.63,14.964,144830,0
2014-06-03,14.891,15.051,14.848,14.941,379448,0
2014-06-04,14.98,15.131,14.871,15.131,122230,0
2014-06-05,15.182,15.428,15.124,15.364,125236,0
2014-06-06,15.364,15.496,15.276,15.415,142955,0
2014-06-09,15.451,15.562,15.102,15.11,101946,0
2014-06-10,15.068,15.168,15.016,15.146,78055,0
2014-06-11,15.079,15.161,14.923,15.118,131880,0
2014-06-12,15.096,15.175,15.042,15.068,65623,0
2014-06-13,15.068,15.096,14.972,15.042,77390,0
2014-06-16,15.042,15.118,14.783,14.834,116653,0
2014-06-17,14.855,15.124,14.745,15.118,141707,0
2014-06-18,15.146,15.146,14.923,15.051,169571,0
2014-06-19,15.146,15.282,14.964,15.03,141032,0
2014-06-20,15.016,15.22,15.016,15.079,163537,0
2014-06-23,15.11,15.11,14.98,15.001,99097,0
2014-06-24,15.068,15.225,15.023,15.042,313398,0
2014-06-25,15.073,15.239,14.675,14.862,489157,0
2014-06-26,14.884,15.138,14.738,15.051,403420,0
2014-06-27,15.037,15.154,14.805,14.834,637543,0
2014-06-30,14.855,15.086,14.855,15.079,558961,0
2014-07-01,15.086,15.371,15.086,15.359,286348,0
2014-07-02,15.415,15.445,15.341,15.445,319099,0
2014-07-03,15.48,15.545,15.402,15.53,72309,0
2014-07-07,15.523,15.53,15.212,15.315,295801,0
2014-07-08,15.255,15.255,14.972,15.051,207285,0
2014-07-09,15.079,15.233,14.941,15.131,161744,0
2014-07-10,14.928,15.146,14.884,15.073,200785,0
2014-07-11,15.118,15.276,15.079,15.255,100809,0
2014-07-14,15.307,15.402,15.307,15.364,210428,0
2014-07-15,15.408,15.42,15.016,15.03,174180,0
2014-07-16,15.073,15.11,14.923,14.972,216954,0
2014-07-17,14.848,15.016,14.71,14.726,213718,0
2014-07-18,14.755,15.068,14.755,15.001,212041,0
2014-07-21,15.007,15.051,14.871,14.98,134163,0
2014-07-22,15.131,15.22,15.051,15.203,111769,0
2014-07-23,15.523,15.757,15.487,15.749,291517,0
2014-07-24,15.749,15.749,15.438,15.516,175167,0
2014-07-25,15.502,15.502,15.327,15.487,114473,0
2014-07-28,15.509,15.509,15.315,15.42,98041,0
2014-07-29,15.42,15.648,15.415,15.553,132068,0
2014-07-30,15.777,15.845,15.545,15.678,127679,0
2014-07-31,15.574,15.604,15.29,15.359,151885,0
2014-08-01,15.307,15.445,15.096,15.161,124033,0
2014-08-04,15.225,15.371,15.131,15.333,97494,0
2014-08-05,15.175,15.376,15.138,15.203,54000,0
2014-08-06,15.175,15.364,15.096,15.203,77120,0
2014-08-07,15.212,15.255,15.023,15.086,72488,0
2014-08-08,15.11,15.32,15.068,15.315,102344,0
2014-08-11,15.553,15.553,15.276,15.438,100936,0
2014-08-12,15.48,15.487,15.32,15.473,171573,0
2014-08-13,15.545,15.749,15.48,15.682,136239,0
2014-08-14,15.764,15.965,15.735,15.965,154361,0
2014-08-15,16.047,16.119,15.777,16.112,140347,0
2014-08-18,16.206,16.396,16.194,16.38,189441,0
2014-08-19,16.467,16.491,16.323,16.447,152053,0
2014-08-20,16.439,16.527,16.41,16.498,121305,0
2014-08-21,16.491,16.585,16.373,16.425,126823,0
2014-08-22,16.41,16.592,16.338,16.554,107063,0
2014-08-25,16.679,16.809,16.585,16.612,239156,0
2014-08-26,16.672,16.831,16.612,16.809,270054,0
2014-08-27,16.928,16.928,16.692,16.75,129850,0
2014-08-28,16.713,16.72,16.548,16.58,107996,0
2014-08-29,16.683,16.683,16.52,16.654,108495,0
2014-09-02,16.676,16.704,16.595,16.617,61150,0
2014-09-03,16.773,16.773,16.595,16.704,79588,0
2014-09-04,16.809,16.839,16.492,16.512,146726,0
2014-09-05,16.459,16.459,16.179,16.371,169771,0
2014-09-08,16.401,16.484,16.364,16.459,136249,0
2014-09-09,16.484,16.484,16.32,16.358,81089,0
2014-09-10,16.335,16.601,16.328,16.58,78502,0
2014-09-11,16.548,16.587,16.379,16.455,77533,0
2014-09-12,16.492,16.499,16.24,16.299,70408,0
2014-09-15,16.291,16.291,16.04,16.188,77882,0
2014-09-16,16.151,16.396,16.068,16.388,101247,0
2014-09-17,16.459,16.626,16.417,16.536,97773,0
2014-09-18,16.543,16.669,16.543,16.669,92004,0
2014-09-19,16.729,16.742,16.371,16.557,162285,0
2014-09-22,16.52,16.52,16.259,16.305,120329,0
2014-09-23,16.283,16.401,16.259,16.328,52160,0
2014-09-24,16.401,16.617,16.335,16.595,120466,0
2014-09-25,16.543,16.646,16.342,16.364,79903,0
2014-09-26,16.455,16.499,16.364,16.484,108546,0
2014-09-29,16.371,16.468,16.342,16.417,135036,0
2014-09-30,16.417,16.499,16.24,16.371,178294,0
2014-10-01,16.269,16.358,16.078,16.158,133962,0
2014-10-02,16.09,16.188,15.906,16.158,133923,0
2014-10-03,16.201,16.557,16.201,16.409,183752,0
2014-10-06,16.505,16.587,16.24,16.313,84248,0
2014-10-07,16.216,16.283,16.054,16.09,76172,0
2014-10-08,16.078,16.477,16.001,16.447,91701,0
2014-10-09,16.447,16.52,16.098,16.179,133332,0
2014-10-10,16.143,16.364,15.854,15.86,120938,0
2014-10-13,15.854,15.928,15.35,15.36,135503,0
2014-10-14,15.423,15.5,14.869,15.245,246949,0
2014-10-15,15.024,15.327,14.254,15.262,351179,0
2014-10-16,15.134,15.771,15.009,15.707,185910,0
2014-10-17,15.971,16.35,15.884,16.084,213910,0
2014-10-20,16.068,16.439,16.068,16.409,107505,0
2014-10-21,16.661,17.01,16.595,16.995,129699,0
2014-10-22,16.937,16.958,16.646,16.654,137235,0
2014-10-23,16.757,17.093,16.757,16.972,221512,0
2014-10-24,17.016,17.232,16.967,17.194,208916,0
2014-10-27,17.158,17.41,17.113,17.395,163493,0
2014-10-28,17.557,17.684,17.469,17.661,244931,0
2014-10-29,17.677,17.677,17.261,17.439,301176,0
2014-10-30,17.455,17.883,17.41,17.689,156678,0
2014-10-31,17.966,18.143,17.824,17.876,230861,0
2014-11-03,17.927,18.047,17.735,18.047,212343,0
2014-11-04,18.018,18.018,17.728,17.824,96225,0
2014-11-05,18.002,18.002,17.596,17.646,143686,0
2014-11-06,17.689,17.846,17.632,17.839,103477,0
2014-11-07,17.839,17.839,17.529,17.795,142252,0
2014-11-10,17.855,18.388,17.824,18.388,167164,0
2014-11-11,18.463,18.463,18.269,18.315,160918,0
2014-11-12,18.269,18.282,18.084,18.098,136347,0
2014-11-13,18.166,18.232,17.949,18.091,120012,0
2014-11-14,18.091,18.091,17.75,17.876,79639,0
2014-11-17,17.883,18.106,17.883,17.958,128607,0
2014-11-18,17.973,18.334,17.966,18.255,174516,0
2014-11-19,18.307,18.388,18.15,18.315,178559,0
2014-11-20,18.276,18.359,18.084,18.121,120939,0
2014-11-21,18.298,18.334,18.15,18.194,157783,0
2014-11-24,18.337,18.565,18.238,18.52,128801,0
2014-11-25,18.624,18.753,18.452,18.572,99512,0
2014-11-26,18.657,18.89,18.579,18.89,122991,0
2014-11-28,18.98,19.015,18.88,18.925,49318,0
2014-12-01,18.867,18.934,18.512,18.542,146361,0
2014-12-02,18.648,19.078,18.648,19.078,126710,0
2014-12-03,19.114,19.606,19.114,19.479,206003,0
2014-12-04,19.495,19.541,19.123,19.267,133825,0
2014-12-05,19.381,19.631,19.334,19.434,125865,0
2014-12-08,19.479,19.91,19.479,19.728,127894,0
2014-12-09,19.487,19.765,19.259,19.652,123687,0
2014-12-10,19.713,19.794,19.267,19.267,152968,0
2014-12-11,19.328,19.856,19.328,19.765,147547,0
2014-12-12,19.742,20.007,19.532,19.88,133675,0
2014-12-15,19.977,20.015,19.397,19.509,157292,0
2014-12-16,19.447,19.447,18.247,18.265,233498,0
2014-12-17,18.375,19.034,18.293,19.01,137478,0
2014-12-18,19.298,19.917,19.251,19.917,98696,0
2014-12-19,19.917,20.045,19.692,19.696,134245,0
2014-12-22,19.447,19.532,18.996,19.275,160219,0
2014-12-23,19.148,19.328,18.126,18.202,301863,0
2014-12-24,18.165,18.714,18.143,18.572,77317,0
2014-12-26,18.648,19.034,18.648,18.953,65228,0
2014-12-29,19.034,19.049,18.88,18.953,53448,0
2014-12-30,18.996,18.996,18.761,18.784,76263,0
2014-12-31,18.807,18.957,18.761,18.791,69551,0
2015-01-02,18.996,19.14,18.663,18.89,82218,0
2015-01-05,18.843,18.867,18.534,18.616,123741,0
2015-01-06,18.64,18.86,18.4,18.753,223833,0
2015-01-07,18.957,19.259,18.957,19.231,116556,0
2015-01-08,19.397,19.606,19.245,19.599,100680,0
2015-01-09,19.802,19.802,19.251,19.545,84428,0
2015-01-12,19.742,19.893,19.57,19.873,138621,0
2015-01-13,19.986,20.317,19.828,19.97,138583,0
2015-01-14,19.818,20.167,19.812,20.084,108970,0
2015-01-15,20.28,20.326,19.88,19.91,101357,0
2015-01-16,19.88,20.174,19.818,20.174,122543,0
2015-01-20,20.28,20.286,19.977,20.242,100377,0
2015-01-21,20.188,20.326,20.036,20.196,130854,0
2015-01-22,20.347,20.597,19.955,20.566,122386,0
2015-01-23,20.49,20.673,20.462,20.626,70524,0
2015-01-26,20.74,20.764,20.606,20.747,99446,0
2015-01-27,20.515,20.869,20.515,20.771,111001,0
2015-01-28,20.944,20.952,20.476,20.481,95541,0
2015-01-29,20.589,20.71,20.286,20.611,107146,0
2015-01-30,20.703,20.952,20.416,20.416,99257,0
2015-02-02,20.606,20.606,19.828,19.938,181483,0
2015-02-03,20.233,20.233,19.587,20.032,124953,0
2015-02-04,19.692,19.91,19.356,19.856,97292,0
2015-02-05,19.938,20.354,19.938,20.354,94416,0
2015-02-06,20.354,20.498,20.023,20.036,64727,0
2015-02-09,20.007,20.257,19.955,20.076,51395,0
2015-02-10,20.174,20.385,19.946,20.286,81422,0
2015-02-11,20.347,20.589,20.242,20.416,42143,0
2015-02-12,20.534,20.58,20.339,20.573,62194,0
2015-02-13,20.566,20.71,20.47,20.694,71890,0
2015-02-17,20.694,20.694,20.431,20.476,108752,0
2015-02-18,20.39,20.611,20.309,20.452,84524,0
2015-02-19,20.445,20.771,20.445,20.71,64248,0
2015-02-20,20.687,21.104,20.651,21.095,86170,0
2015-02-23,21.169,21.458,21.169,21.343,135580,0
2015-02-24,21.427,21.427,21.104,21.261,89589,0
2015-02-25,21.307,21.647,21.164,21.624,130940,0
2015-02-26,21.569,21.816,21.43,21.77,121640,0
2015-02-27,21.785,21.839,21.555,21.601,61069,0
2015-03-02,21.631,21.678,21.409,21.478,75454,0
2015-03-03,21.448,21.509,21.177,21.369,52556,0
2015-03-04,21.377,21.515,21.201,21.448,60231,0
2015-03-05,21.547,21.885,21.547,21.725,53596,0
2015-03-06,21.531,21.777,21.486,21.524,58151,0
2015-03-09,21.461,21.754,21.347,21.515,40328,0
2015-03-10,21.362,21.515,21.177,21.386,62314,0
2015-03-11,21.356,21.439,21.209,21.316,74802,0
2015-03-12,21.331,21.486,21.269,21.448,44101,0
2015-03-13,21.478,21.577,21.278,21.377,40199,0
2015-03-16,21.377,21.953,21.347,21.915,75581,0
2015-03-17,21.908,21.915,21.547,21.77,69858,0
2015-03-18,21.656,21.915,21.539,21.74,60493,0
2015-03-19,21.8,22.093,21.715,22.008,93923,0
2015-03-20,22.224,22.408,22.176,22.3,125147,0
2015-03-23,22.277,22.352,21.908,22,108104,0
2015-03-24,22.063,22.069,21.73,21.747,58669,0
2015-03-25,21.839,21.848,21.001,21.017,147912,0
2015-03-26,20.755,20.948,20.517,20.724,242486,0
2015-03-27,20.693,21.078,20.693,21.063,125666,0
2015-03-30,21.193,21.448,21.14,21.424,122412,0
2015-03-31,21.324,21.392,21.177,21.193,100487,0
2015-04-01,21.148,21.148,20.671,20.955,76491,0
2015-04-02,21.011,21.011,20.724,20.786,78574,0
2015-04-06,20.586,20.823,20.57,20.654,77140,0
2015-04-07,20.624,20.893,20.624,20.71,168297,0
2015-04-08,20.802,21.132,20.792,21.078,90673,0
2015-04-09,20.985,21.177,20.885,21.085,77188,0
2015-04-10,21.022,21.209,20.993,21.154,102120,0
2015-04-13,21.163,21.492,21.078,21.377,73893,0
2015-04-14,21.424,21.509,21.278,21.509,61403,0
2015-04-15,21.539,21.725,21.531,21.678,67542,0
2015-04-16,21.678,21.754,21.638,21.7,40164,0
2015-04-17,21.609,21.609,21.324,21.416,90152,0
2015-04-20,21.509,21.569,21.316,21.424,62997,0
2015-04-21,21.555,21.8,21.555,21.754,67951,0
2015-04-22,21.869,21.893,21.638,21.762,61561,0
2015-04-23,21.715,21.885,21.656,21.861,65565,0
2015-04-24,21.855,21.877,21.707,21.725,103682,0
2015-04-27,21.869,21.869,20.955,21.063,189538,0
2015-04-28,21.069,21.169,20.438,20.771,168206,0
2015-04-29,20.678,20.939,20.57,20.81,94055,0
2015-04-30,20.74,20.777,20.009,20.279,157537,0
2015-05-01,20.431,20.74,20.392,20.602,130479,0
2015-05-04,20.678,20.948,20.61,20.616,64394,0
2015-05-05,20.576,20.678,20.309,20.392,89502,0
2015-05-06,20.539,20.649,20.21,20.392,67763,0
2015-05-07,20.409,20.53,20.193,20.402,53164,0
2015-05-08,20.57,20.879,20.57,20.724,49564,0
2015-05-11,20.848,20.87,20.678,20.747,50995,0
2015-05-12,20.557,20.885,20.472,20.848,69283,0
2015-05-13,20.863,21.017,20.771,20.848,49825,0
2015-05-14,20.955,21.085,20.777,21.078,59190,0
2015-05-15,21.063,21.177,21.017,21.163,59942,0
2015-05-18,21.148,21.478,21.11,21.478,68888,0
2015-05-19,21.478,21.585,21.469,21.562,99647,0
2015-05-20,21.656,21.74,21.486,21.73,71938,0
2015-05-21,21.685,21.8,21.609,21.8,72589,0
2015-05-22,21.8,21.956,21.723,21.87,52703,0
2015-05-26,21.793,21.8,21.504,21.526,51646,0
2015-05-27,21.549,21.84,21.549,21.831,46068,0
2015-05-28,21.761,21.997,21.636,21.989,93023,0
2015-05-29,21.956,22.051,21.644,21.713,151222,0
2015-06-01,21.84,21.934,21.62,21.831,44639,0
2015-06-02,21.831,21.895,21.612,21.808,55807,0
2015-06-03,21.943,21.972,21.816,21.879,48619,0
2015-06-04,21.825,21.943,21.612,21.723,59212,0
2015-06-05,21.683,21.895,21.653,21.887,48237,0
2015-06-08,21.943,21.949,21.706,21.753,56276,0
2015-06-09,21.785,21.8,21.526,21.597,69388,0
2015-06-10,21.549,21.879,21.526,21.785,67098,0
2015-06-11,21.84,21.943,21.753,21.917,45787,0
2015-06-12,21.926,21.926,21.667,21.785,44026,0
2015-06-15,21.706,21.816,21.597,21.816,28201,0
2015-06-16,21.926,21.926,21.761,21.91,38027,0
2015-06-17,21.926,22.028,21.91,21.926,62400,0
2015-06-18,22.069,22.334,22.069,22.27,140116,0
2015-06-19,22.279,22.347,22.194,22.294,68400,0
2015-06-22,22.561,22.639,22.396,22.639,96475,0
2015-06-23,22.709,22.755,22.576,22.734,59427,0
2015-06-24,22.734,22.748,22.585,22.631,64189,0
2015-06-25,22.883,22.883,22.483,22.576,91114,0
2015-06-26,22.639,22.639,22.254,22.334,67378,0
2015-06-29,22.074,22.207,21.549,21.549,58446,0
2015-06-30,21.816,22.138,21.753,22.106,81965,0
2015-07-01,22.262,22.396,22.231,22.365,95836,0
2015-07-02,22.41,22.41,22.248,22.343,66613,0
2015-07-06,22.288,22.607,22.248,22.483,39177,0
2015-07-07,22.529,22.6,22.262,22.592,62400,0
2015-07-08,22.489,22.489,21.997,22.082,60359,0
2015-07-09,22.288,22.41,22.168,22.194,56404,0
2015-07-10,22.343,22.679,22.279,22.679,65591,0
2015-07-13,22.803,23.204,22.803,23.204,89583,0
2015-07-14,23.273,23.744,23.234,23.673,99248,0
2015-07-15,23.807,24.136,23.773,23.855,103302,0
2015-07-16,23.948,24.199,23.894,24.183,96475,0
2015-07-17,24.199,24.284,24.011,24.277,103110,0
2015-07-20,24.315,24.38,24.245,24.277,59594,0
2015-07-21,24.362,24.362,23.908,24.254,86392,0
2015-07-22,23.963,24.341,23.932,24.302,54872,0
2015-07-23,24.302,24.456,24.268,24.396,86776,0
2015-07-24,24.277,24.277,23.416,23.463,141394,0
2015-07-27,23.424,23.429,21.903,21.98,309330,0
2015-07-28,22.099,23.038,22.099,22.968,164237,0
2015-07-29,23.125,23.125,22.858,23.024,81291,0
2015-07-30,22.977,23.18,22.655,23.165,101196,0
2015-07-31,23.226,23.398,23.125,23.398,88943,0
2015-08-03,23.463,23.509,23.259,23.455,53512,0
2015-08-04,23.54,23.791,23.54,23.773,71719,0
2015-08-05,23.94,24.144,23.862,23.955,50153,0
2015-08-06,24.011,24.011,23.078,23.204,102954,0
2015-08-07,23.226,23.226,22.467,22.647,104131,0
2015-08-10,22.819,23.046,22.755,22.952,73507,0
2015-08-11,22.773,23.046,22.67,22.914,115956,0
2015-08-12,22.67,22.883,22.207,22.725,158493,0
2015-08-13,22.81,22.875,22.639,22.662,58829,0
2015-08-14,22.647,22.647,22.294,22.419,83201,0
2015-08-17,22.356,22.734,22.241,22.662,87541,0
2015-08-18,22.709,22.914,22.655,22.883,77206,0
2015-08-19,22.687,22.922,22.639,22.796,87288,0
2015-08-20,22.679,22.693,21.658,21.658,120847,0
2015-08-21,21.105,21.283,20.265,20.273,468208,0
2015-08-24,18.712,19.895,18.047,18.979,380021,0
2015-08-25,19.935,20.368,19.623,19.708,255480,0
2015-08-26,20.23,20.831,19.748,20.815,181145,0
2015-08-27,21.224,21.53,21.009,21.512,193734,0
2015-08-28,21.537,21.978,21.482,21.978,112325,0
2015-08-31,21.962,22.082,21.361,21.449,69313,0
2015-09-01,21.08,21.376,20.887,21,69440,0
2015-09-02,21.376,21.561,21.08,21.561,49992,0
2015-09-03,21.705,21.802,21.185,21.193,65700,0
2015-09-04,21,21.32,20.815,21.105,55977,0
2015-09-08,21.521,21.889,21.464,21.857,67571,0
2015-09-09,22.147,22.155,21.521,21.585,44881,0
2015-09-10,21.576,22.002,21.576,21.953,54610,0
2015-09-11,21.761,22.21,21.761,22.21,39145,0
2015-09-14,22.292,22.292,21.874,21.874,43261,0
2015-09-15,21.971,22.13,21.883,22.068,29796,0
2015-09-16,22.019,22.147,21.914,22.13,40143,0
2015-09-17,22.195,23.206,22.195,23.206,95622,0
2015-09-18,22.926,23.036,22.5,22.54,54107,0
2015-09-21,22.781,22.844,21.312,21.602,140502,0
2015-09-22,21.216,21.385,20.773,21.193,131774,0
2015-09-23,21.32,21.409,21.022,21.305,69690,0
2015-09-24,21.088,21.265,20.174,20.189,130029,0
2015-09-25,20.518,20.695,19.092,19.275,159701,0
2015-09-28,18.859,19.1,16.949,17.245,547109,0
2015-09-29,17.325,17.824,16.949,17.1,208447,0
2015-09-30,17.414,18.072,17.414,18.056,161569,0
2015-10-01,18.088,18.65,17.743,18.65,135267,0
2015-10-02,18.095,19.195,17.96,19.057,152969,0
2015-10-05,19.202,19.484,18.706,19.475,165418,0
2015-10-06,19.17,19.17,18.224,19.092,216424,0
2015-10-07,19.1,19.354,18.65,19.354,159701,0
2015-10-08,19.154,19.396,18.634,19.202,82779,0
2015-10-09,19.332,19.676,19.122,19.542,110831,0
2015-10-12,19.62,19.851,19.427,19.676,76337,0
2015-10-13,19.524,19.643,19.016,19.332,101605,0
2015-10-14,19.387,19.636,18.955,19.524,133023,0
2015-10-15,19.451,19.837,19.332,19.676,124917,0
2015-10-16,19.612,19.917,19.612,19.87,48995,0
2015-10-19,19.726,20.253,19.699,20.101,61752,0
2015-10-20,20.052,20.101,19.524,19.692,59712,0
2015-10-21,19.926,19.94,19.179,19.589,73928,0
2015-10-22,19.66,19.692,19.148,19.459,87144,0
2015-10-23,19.572,20.085,19.572,20.03,74426,0
2015-10-26,19.972,20.118,19.782,19.966,43884,0
2015-10-27,19.94,20.551,19.94,20.526,73804,0
2015-10-28,20.485,20.744,20.133,20.711,49494,0
2015-10-29,20.871,21.167,20.704,20.855,91757,0
2015-10-30,20.928,21.049,20.735,20.904,94373,0
2015-11-02,20.96,21.53,20.943,21.488,77052,0
2015-11-03,21.392,21.593,21.208,21.512,90135,0
2015-11-04,21.658,21.658,21.24,21.449,74554,0
2015-11-05,21.409,21.409,20.887,20.935,96743,0
2015-11-06,20.848,20.96,20.639,20.783,63829,0
2015-11-09,20.719,20.773,20.446,20.472,57734,0
2015-11-10,20.318,20.751,20.303,20.744,57348,0
2015-11-11,20.751,20.807,20.397,20.406,47997,0
2015-11-12,20.23,20.358,19.685,19.685,78540,0
2015-11-13,19.692,20.101,19.692,19.843,74926,0
2015-11-16,19.782,20.03,19.676,19.996,61711,0
2015-11-17,20.127,20.446,19.988,20.39,46251,0
2015-11-18,20.591,21.118,20.477,21.07,60714,0
2015-11-19,21.16,21.16,20.686,20.848,88389,0
2015-11-20,20.831,21.088,20.751,20.904,70936,0
2015-11-23,20.969,21.197,20.78,21.019,59373,0
2015-11-24,20.765,21.066,20.765,20.952,37345,0
2015-11-25,20.944,21.109,20.936,21.033,58394,0
2015-11-27,21.033,21.033,20.715,20.855,49703,0
2015-11-30,20.855,20.855,20.61,20.765,73329,0
2015-12-01,20.765,20.847,20.625,20.79,68097,0
2015-12-02,20.79,20.904,20.527,20.592,53751,0
2015-12-03,20.592,20.592,19.867,19.956,62269,0
2015-12-04,19.956,20.258,19.947,20.191,68311,0
2015-12-07,20.071,20.094,19.604,19.604,70147,0
2015-12-08,19.506,19.84,19.376,19.787,56088,0
2015-12-09,19.604,19.848,19.482,19.662,104302,0
2015-12-10,19.563,19.787,19.563,19.693,60476,0
2015-12-11,19.532,19.546,18.954,18.966,74677,0
2015-12-14,18.886,19.014,18.614,18.812,99421,0
2015-12-15,19.034,19.3,18.993,19.22,60966,0
2015-12-16,19.434,19.768,19.376,19.701,58026,0
2015-12-17,19.826,19.826,19.581,19.688,43826,0
2015-12-18,19.671,19.671,19.399,19.595,117523,0
2015-12-21,19.693,19.777,19.523,19.742,50070,0
2015-12-22,19.809,19.883,19.719,19.809,40554,0
2015-12-23,19.809,20.177,19.809,20.177,81654,0
2015-12-24,20.191,20.405,20.169,20.405,30246,0
2015-12-28,20.229,20.321,19.555,19.834,86931,0
2015-12-29,19.9,20.171,19.891,20.144,70040,0
2015-12-30,19.976,20.133,19.884,19.926,65967,0
2015-12-31,19.884,19.96,19.766,19.877,60574,0
2016-01-04,19.404,19.512,19.229,19.353,79428,0
2016-01-05,19.564,19.756,19.439,19.522,94804,0
2016-01-06,19.279,19.321,18.994,18.994,66453,0
2016-01-07,18.53,18.646,18.06,18.06,115962,0
2016-01-08,18.387,18.506,17.968,18.025,151107,0
2016-01-11,18.234,18.285,16.714,16.949,224397,0
2016-01-12,17.117,17.504,16.705,17.085,172409,0
2016-01-13,17.243,17.316,15.923,16.042,139126,0
2016-01-14,16.076,16.806,15.516,16.554,213812,0
2016-01-15,16.024,16.185,15.84,16.034,139331,0
2016-01-19,16.328,16.328,15.283,15.462,154148,0
2016-01-20,15.132,15.849,14.351,15.688,336278,0
2016-01-21,15.764,16.014,15.537,15.638,119357,0
2016-01-22,15.84,16.545,15.84,16.437,90799,0
2016-01-25,16.437,16.588,16.167,16.194,76438,0
2016-01-26,16.177,16.194,15.868,16.058,58779,0
2016-01-27,16.143,16.154,15.537,15.714,68314,0
2016-01-28,15.872,15.872,14.948,15.16,86700,0
2016-01-29,15.108,15.335,14.974,15.269,94522,0
2016-02-01,15.125,15.335,14.957,15.252,91621,0
2016-02-02,15.108,15.132,14.729,14.781,127463,0
2016-02-03,14.788,14.864,14.344,14.831,111875,0
2016-02-04,14.874,15.276,14.723,14.932,79379,0
2016-02-05,14.923,14.94,14.486,14.663,103261,0
2016-02-08,14.451,14.451,13.713,13.831,226652,0
2016-02-09,13.452,14.003,13.309,13.637,94789,0
2016-02-10,13.679,14.083,13.654,13.746,129230,0
2016-02-11,13.527,13.579,13.301,13.376,95403,0
2016-02-12,13.495,13.789,13.376,13.756,99296,0
2016-02-16,13.89,14.394,13.89,14.351,111925,0
2016-02-17,14.512,14.923,14.461,14.882,95785,0
2016-02-18,14.898,14.952,14.512,14.512,84219,0
2016-02-19,14.461,14.591,14.324,14.587,73524,0
2016-02-22,14.764,14.882,14.696,14.874,73038,0
2016-02-23,14.806,14.906,14.714,14.797,77475,0
2016-02-24,14.595,14.654,14.347,14.622,163205,0
2016-02-25,14.663,14.822,14.591,14.806,61978,0
2016-02-26,14.943,15.151,14.832,15.108,76737,0
2016-02-29,14.971,14.991,14.616,14.677,75773,0
2016-03-01,14.721,15.323,14.685,15.308,75538,0
2016-03-02,15.256,15.48,15.256,15.427,78634,0
2016-03-03,15.403,15.417,15.241,15.403,62927,0
2016-03-04,15.376,15.697,15.227,15.531,73328,0
2016-03-07,15.403,15.697,15.386,15.697,77464,0
2016-03-08,15.549,15.635,15.265,15.28,55475,0
2016-03-09,15.341,15.341,14.967,15.014,63113,0
2016-03-10,15.039,15.229,14.788,14.952,42269,0
2016-03-11,15.022,15.28,15.022,15.246,28754,0
2016-03-14,15.161,15.376,15.161,15.376,34497,0
2016-03-15,15.161,15.161,14.702,14.711,46200,0
2016-03-16,14.711,14.901,14.625,14.692,40303,0
2016-03-17,14.598,14.622,14.262,14.417,94752,0
2016-03-18,14.486,14.649,14.383,14.502,88979,0
2016-03-21,14.512,14.971,14.512,14.927,52928,0
2016-03-22,14.909,15.488,14.909,15.463,79532,0
2016-03-23,15.471,15.497,15.09,15.142,57100,0
2016-03-24,15.1,15.1,14.866,14.875,66356,0
2016-03-28,14.901,14.982,14.802,14.832,45603,0
2016-03-29,14.78,15.022,14.692,14.995,75342,0
2016-03-30,15.108,15.308,15.039,15.308,52994,0
2016-03-31,15.506,15.546,15.151,15.506,68377,0
2016-04-01,15.454,15.981,15.299,15.948,88498,0
2016-04-04,16.015,16.154,15.877,15.991,52676,0
2016-04-05,15.86,15.948,15.742,15.904,48149,0
2016-04-06,15.904,16.768,15.904,16.716,142415,0
2016-04-07,16.75,16.784,16.319,16.63,96822,0
2016-04-08,16.664,16.664,16.249,16.405,71014,0
2016-04-11,16.483,16.483,16.085,16.128,54030,0
2016-04-12,16.119,16.309,15.981,16.309,57127,0
2016-04-13,16.413,16.638,16.258,16.638,61761,0
2016-04-14,16.63,16.638,16.388,16.569,78124,0
2016-04-15,16.579,16.579,16.353,16.431,95565,0
2016-04-18,16.413,16.768,16.405,16.75,84165,0
2016-04-19,16.785,16.88,16.551,16.845,98860,0
2016-04-20,16.845,16.897,16.612,16.889,81499,0
2016-04-21,17.003,17.523,16.995,17.523,111892,0
2016-04-22,17.408,17.505,17.259,17.382,78290,0
2016-04-25,17.356,17.399,16.88,16.986,52972,0
2016-04-26,17.02,17.074,16.765,16.889,43668,0
2016-04-27,16.827,16.924,16.739,16.906,59862,0
2016-04-28,16.906,16.959,16.651,16.775,67326,0
2016-04-29,16.739,16.739,16,16.121,111742,0
2016-05-02,16.079,16.201,15.982,16.131,62826,0
2016-05-03,16.043,16.325,15.947,16.121,104129,0
2016-05-04,16.113,16.113,15.814,15.884,89061,0
2016-05-05,15.955,16.007,15.822,15.894,48422,0
2016-05-06,15.814,15.938,15.232,15.32,137881,0
2016-05-09,15.373,15.811,15.357,15.717,78925,0
2016-05-10,15.85,15.947,15.594,15.947,81370,0
2016-05-11,15.903,15.906,15.488,15.488,120382,0
2016-05-12,15.531,15.56,15.153,15.276,138470,0
2016-05-13,15.197,15.373,15.18,15.188,94829,0
2016-05-16,15.268,15.54,15.268,15.54,142085,0
2016-05-17,15.435,15.657,15.435,15.56,68354,0
2016-05-18,15.488,15.756,15.488,15.691,89905,0
2016-05-19,15.531,15.725,15.381,15.506,92467,0
2016-05-20,15.628,15.792,15.62,15.717,75794,0
2016-05-23,15.735,15.972,15.717,15.928,115901,0
2016-05-24,15.955,16.334,15.955,16.334,96365,0
2016-05-25,16.342,16.606,16.299,16.581,131900,0
2016-05-26,16.537,16.589,16.347,16.589,101056,0
2016-05-27,16.545,16.809,16.493,16.669,204663,0
2016-05-31,16.765,16.995,16.73,16.897,110189,0
2016-06-01,16.837,17.074,16.704,17.047,79513,0
2016-06-02,16.924,17.256,16.924,17.179,99050,0
2016-06-03,17.223,17.223,16.765,16.995,155870,0
2016-06-06,16.941,17.356,16.799,17.33,184129,0
2016-06-07,17.092,17.206,16.94,16.959,180471,0
2016-06-08,17.02,17.047,16.872,16.906,70051,0
2016-06-09,16.837,16.924,16.598,16.695,101345,0
2016-06-10,16.475,16.606,16.21,16.325,78891,0
2016-06-13,16.21,16.378,16,16.079,78563,0
2016-06-14,16.052,16.254,15.91,16.079,76314,0
2016-06-15,16.113,16.262,16.052,16.14,97434,0
2016-06-16,16.087,16.175,15.903,16.165,85564,0
2016-06-17,16.238,16.238,15.914,16.097,142238,0
2016-06-20,16.334,16.554,16.149,16.369,105255,0
2016-06-21,16.397,16.48,16.083,16.165,73534,0
2016-06-22,16.102,16.443,16.047,16.129,123469,0
2016-06-23,16.287,16.35,15.854,15.926,306210,0
2016-06-24,15.484,15.76,15.373,15.677,212892,0
2016-06-27,15.539,15.567,15.07,15.133,136554,0
2016-06-28,15.272,15.936,15.272,15.87,131993,0
2016-06-29,16.064,16.064,15.807,15.844,170720,0
2016-06-30,15.769,15.939,15.678,15.844,90045,0
2016-07-01,15.854,16.241,15.854,16.241,166258,0
2016-07-05,16.157,16.221,15.965,16.157,68742,0
2016-07-06,16,16.452,16,16.452,119890,0
2016-07-07,16.526,16.673,16.415,16.562,89564,0
2016-07-08,16.599,16.84,16.535,16.821,84141,0
2016-07-11,16.801,16.84,16.71,16.719,83491,0
2016-07-12,16.793,16.841,16.636,16.71,107713,0
2016-07-13,16.738,16.757,16.506,16.692,93944,0
2016-07-14,16.59,16.817,16.545,16.811,85223,0
2016-07-15,16.903,17.004,16.821,16.987,116725,0
2016-07-18,16.959,17.042,16.894,16.959,47027,0
2016-07-19,16.959,16.995,16.709,16.821,55847,0
2016-07-20,16.857,17.079,16.855,17.033,52888,0
2016-07-21,17.069,17.328,16.977,17.116,87339,0
2016-07-22,17.106,17.234,16.95,17.06,70732,0
2016-07-25,17.088,17.244,16.988,17.079,44110,0
2016-07-26,17.005,17.18,17.005,17.06,56402,0
2016-07-27,17.051,17.483,17.042,17.447,98980,0
2016-07-28,17.493,17.558,17.374,17.558,50511,0
2016-07-29,17.521,17.623,17.384,17.577,69548,0
2016-08-01,17.585,17.943,17.577,17.825,106836,0
2016-08-02,17.797,17.88,17.447,17.641,60740,0
2016-08-03,17.659,17.908,17.659,17.797,69662,0
2016-08-04,17.872,17.944,17.705,17.705,77664,0
2016-08-05,17.751,17.927,17.696,17.872,95230,0
2016-08-08,17.88,17.973,17.696,17.732,113002,0
2016-08-09,17.669,17.807,17.659,17.797,62773,0
2016-08-10,17.761,17.761,17.437,17.558,89958,0
2016-08-11,17.549,17.788,17.42,17.669,169620,0
2016-08-12,17.669,17.686,17.571,17.641,69941,0
2016-08-15,17.715,17.973,17.669,17.732,159430,0
2016-08-16,17.715,17.761,17.613,17.715,102843,0
2016-08-17,17.696,17.779,17.641,17.779,56065,0
2016-08-18,17.696,17.834,17.641,17.669,82089,0
2016-08-19,17.641,17.747,17.623,17.715,36573,0
2016-08-22,17.779,18.066,17.779,18.066,115951,0
2016-08-23,18.111,18.415,17.981,18,94637,0
2016-08-24,18.074,18.351,17.705,17.825,87344,0
2016-08-25,17.797,17.944,17.456,17.678,99105,0
2016-08-26,17.641,17.973,17.567,17.872,126548,0
2016-08-29,17.918,17.918,17.65,17.779,82676,0
2016-08-30,17.715,17.779,17.43,17.512,94200,0
2016-08-31,17.374,17.447,17.142,17.189,128651,0
2016-09-01,17.18,17.29,17.06,17.125,55469,0
2016-09-02,17.096,17.208,16.959,16.995,111251,0
2016-09-06,17.023,17.29,17.023,17.135,115127,0
2016-09-07,17.171,17.41,17.171,17.337,58571,0
2016-09-08,17.383,17.595,17.262,17.493,87983,0
2016-09-09,17.337,17.466,17.189,17.272,57241,0
2016-09-12,17.069,17.466,17.033,17.383,89987,0
2016-09-13,17.254,17.337,16.995,17.088,52950,0
2016-09-14,17.096,17.468,17.079,17.254,57625,0
2016-09-15,17.244,17.585,17.208,17.493,57248,0
2016-09-16,17.42,17.585,17.355,17.549,64920,0
2016-09-19,17.669,17.761,17.53,17.585,80645,0
2016-09-20,17.705,17.844,17.696,17.816,42041,0
2016-09-21,17.761,17.917,17.585,17.908,90748,0
2016-09-22,18.046,18.056,17.862,18,123243,0
2016-09-23,18.01,18.074,17.797,17.807,69902,0
2016-09-26,17.742,17.742,17.512,17.53,76802,0
2016-09-27,17.475,17.659,17.447,17.623,56322,0
2016-09-28,17.641,17.695,17.456,17.521,137901,0
2016-09-29,17.466,17.521,16.995,17.023,131352,0
2016-09-30,17.096,17.29,16.94,17.262,63028,0
2016-10-03,17.235,17.364,17.069,17.346,66930,0
2016-10-04,17.309,17.374,17.069,17.069,89498,0
2016-10-05,17.189,17.42,17.189,17.244,80124,0
2016-10-06,17.189,17.189,17.005,17.005,80320,0
2016-10-07,17.005,17.023,16.719,16.867,104811,0
2016-10-10,16.959,17.18,16.959,17.116,81363,0
2016-10-11,16.894,16.894,16.406,16.545,112406,0
2016-10-12,16.506,16.654,16.241,16.241,95305,0
2016-10-13,16.102,16.378,16.055,16.175,66715,0
2016-10-14,16.267,16.287,15.9,15.9,98663,0
2016-10-17,15.946,15.946,15.677,15.76,132548,0
2016-10-18,15.88,16.066,15.825,15.954,109280,0
2016-10-19,16.009,16.028,15.697,15.714,139341,0
2016-10-20,15.706,15.972,15.706,15.916,139214,0
2016-10-21,15.916,16.014,15.798,15.946,103856,0
2016-10-24,16,16.029,15.87,15.972,66135,0
2016-10-25,16.009,16.047,15.88,15.9,82306,0
2016-10-26,15.946,16.129,15.87,16.038,100620,0
2016-10-27,16.157,16.287,16.038,16.038,55169,0
2016-10-28,16.009,16.009,15.677,15.76,92146,0
2016-10-31,15.807,15.809,15.392,15.438,98927,0
2016-11-01,15.438,15.668,15.374,15.549,110019,0
2016-11-02,15.428,15.465,14.985,15.023,187644,0
2016-11-03,15.051,15.125,14.608,14.664,132137,0
2016-11-04,14.628,15.133,14.618,14.969,98634,0
2016-11-07,15.189,15.411,15.125,15.336,120102,0
2016-11-08,15.244,15.631,15.125,15.457,99557,0
2016-11-09,16.47,16.995,16.273,16.987,252442,0
2016-11-10,17.162,17.549,17.005,17.447,217685,0
2016-11-11,17.391,17.391,16.949,17.189,127624,0
2016-11-14,17.189,17.328,17.06,17.282,145862,0
2016-11-15,17.346,17.346,17.023,17.318,71378,0
2016-11-16,17.254,17.41,17.189,17.346,100168,0
2016-11-17,17.3,17.309,17.17,17.208,75738,0
2016-11-18,17.29,17.328,16.94,16.949,81846,0
2016-11-21,17.051,17.152,16.977,17.023,93512,0
2016-11-22,17.152,17.152,16.801,16.903,103096,0
2016-11-23,16.678,17.101,16.631,17.044,90508,0
2016-11-25,17.036,17.073,16.932,17.044,27012,0
2016-11-28,17.007,17.018,16.705,16.715,83461,0
2016-11-29,16.781,16.885,16.64,16.828,87430,0
2016-11-30,16.875,16.875,16.53,16.611,116291,0
2016-12-01,16.611,16.611,16.262,16.386,165682,0
2016-12-02,16.282,16.498,16.215,16.376,112248,0
2016-12-05,16.47,16.658,16.357,16.386,99357,0
2016-12-06,16.309,16.423,16.235,16.357,104955,0
2016-12-07,16.159,16.235,15.819,16.141,228851,0
2016-12-08,16.037,16.055,15.557,15.839,200742,0
2016-12-09,15.98,16.235,15.867,15.98,116009,0
2016-12-12,15.857,15.933,15.746,15.914,130832,0
2016-12-13,15.943,16.15,15.914,16.084,201046,0
2016-12-14,16.037,16.168,16.017,16.141,90785,0
2016-12-15,16.131,16.339,16.112,16.339,164042,0
2016-12-16,16.3,16.487,16.3,16.386,84426,0
2016-12-19,16.366,16.47,16.186,16.3,109804,0
2016-12-20,16.291,16.366,16.15,16.168,133231,0
2016-12-21,16.15,16.173,16,16.074,92225,0
2016-12-22,16.074,16.15,15.961,16,82232,0
2016-12-23,15.99,16.272,15.99,16.272,120092,0
2016-12-27,16.253,16.444,16.253,16.291,126254,0
2016-12-28,16.3,16.338,16.197,16.272,174167,0
2016-12-29,16.188,16.309,16.084,16.206,109431,0
2016-12-30,16.244,16.244,15.829,16.008,204940,0
2017-01-03,16.141,16.291,16.055,16.272,83679,0
2017-01-04,16.376,16.762,16.316,16.593,176887,0
2017-01-05,16.649,16.743,16.583,16.705,100567,0
2017-01-06,16.799,16.97,16.725,16.922,92788,0
2017-01-09,16.96,17.226,16.96,17.177,74577,0
2017-01-10,17.271,17.393,17.07,17.375,91339,0
2017-01-11,17.365,17.412,16.875,17.111,231289,0
2017-01-12,16.988,17.044,16.847,16.97,95175,0
2017-01-13,17.036,17.281,17.017,17.12,92830,0
2017-01-17,17.064,17.064,16.752,16.781,113551,0
2017-01-18,16.743,16.856,16.725,16.809,72259,0
2017-01-19,16.791,16.799,16.641,16.649,53834,0
2017-01-20,16.696,16.725,16.583,16.64,55732,0
2017-01-23,16.64,16.687,16.451,16.583,88363,0
2017-01-24,16.583,16.611,16.361,16.429,121679,0
2017-01-25,16.48,16.64,16.48,16.536,127034,0
2017-01-26,16.554,16.668,16.423,16.433,124012,0
2017-01-27,16.48,16.64,16.48,16.611,64249,0
2017-01-30,16.536,16.537,16.348,16.442,170365,0
2017-01-31,16.309,16.838,16.291,16.838,71450,0
2017-02-01,16.856,17.007,16.809,16.988,60721,0
2017-02-02,16.988,17.044,16.866,16.988,76172,0
2017-02-03,17.13,17.234,16.97,17.234,64384,0
2017-02-06,17.234,17.328,17.148,17.299,74450,0
2017-02-07,17.328,17.375,17.195,17.234,54183,0
2017-02-08,17.158,17.158,16.922,16.95,238497,0
2017-02-09,16.96,17.195,16.96,17.13,117824,0
2017-02-10,17.167,17.299,17.13,17.262,74314,0
2017-02-13,17.337,17.459,17.337,17.45,97631,0
2017-02-14,17.422,17.62,17.346,17.582,78985,0
2017-02-15,17.526,17.789,17.431,17.732,141533,0
2017-02-16,17.836,17.93,17.526,17.695,97354,0
2017-02-17,17.61,17.714,17.61,17.657,98219,0
2017-02-21,17.724,17.749,17.563,17.61,148587,0
2017-02-22,17.601,17.601,17.44,17.487,96912,0
2017-02-23,17.506,17.563,17.346,17.48,126669,0
2017-02-24,17.439,17.632,17.439,17.632,48919,0
2017-02-27,17.651,18.179,17.632,18.17,85354,0
2017-02-28,18.074,18.227,17.987,18.045,83006,0
2017-03-01,18.209,18.317,18.131,18.199,103059,0
2017-03-02,18.209,18.343,18.093,18.103,73113,0
2017-03-03,18.257,18.515,18.247,18.449,284801,0
2017-03-06,18.525,18.525,18.343,18.515,176522,0
2017-03-07,18.449,18.483,18.316,18.363,160042,0
2017-03-08,18.391,18.62,18.391,18.439,81468,0
2017-03-09,18.487,18.641,18.381,18.449,75927,0
2017-03-10,18.631,18.641,18.403,18.641,42122,0
2017-03-13,18.709,18.737,18.515,18.727,53270,0
2017-03-14,18.66,18.669,18.525,18.564,46381,0
2017-03-15,18.593,18.823,18.593,18.795,95420,0
2017-03-16,18.833,18.833,18.516,18.631,82728,0
2017-03-17,18.507,18.583,18.401,18.525,63566,0
2017-03-20,18.545,18.689,18.524,18.689,61919,0
2017-03-21,18.737,18.737,18.266,18.295,60477,0
2017-03-22,18.295,18.305,18.179,18.285,42602,0
2017-03-23,18.275,18.507,18.257,18.411,78529,0
2017-03-24,18.391,18.459,18.178,18.266,88294,0
2017-03-27,18.161,18.515,18.113,18.515,53670,0
2017-03-28,18.467,18.497,18.275,18.295,80177,0
2017-03-29,18.363,18.641,18.363,18.593,60854,0
2017-03-30,18.612,18.612,18.391,18.545,55183,0
2017-03-31,18.535,18.641,18.459,18.631,68260,0
2017-04-03,18.612,18.67,18.477,18.545,57219,0
2017-04-04,18.525,18.631,18.507,18.631,48749,0
2017-04-05,18.651,18.717,18.391,18.477,66742,0
2017-04-06,18.593,18.631,18.459,18.535,76046,0
2017-04-07,18.583,18.813,18.515,18.813,81646,0
2017-04-10,18.747,18.853,18.709,18.737,78938,0
2017-04-11,18.717,18.727,18.535,18.66,47714,0
2017-04-12,18.699,18.775,18.641,18.775,72625,0
2017-04-13,18.747,18.909,18.706,18.813,44250,0
2017-04-17,18.795,18.881,18.717,18.765,49811,0
2017-04-18,18.737,18.765,18.497,18.631,59114,0
2017-04-19,18.679,18.833,18.679,18.775,43392,0
2017-04-20,18.833,18.871,18.699,18.861,41210,0
2017-04-21,18.871,18.901,18.737,18.775,69217,0
2017-04-24,18.949,18.997,18.833,18.968,47597,0
2017-04-25,19.025,19.255,18.988,19.141,82210,0
2017-04-26,19.189,19.275,19.045,19.247,79606,0
2017-04-27,19.199,19.399,19.199,19.333,68701,0
2017-04-28,19.429,19.783,19.409,19.697,131270,0
2017-05-01,19.803,19.919,19.746,19.803,92885,0
2017-05-02,19.871,19.871,19.707,19.745,69573,0
2017-05-03,19.755,19.793,19.621,19.621,66737,0
2017-05-04,19.717,19.861,19.641,19.669,82174,0
2017-05-05,19.737,19.755,19.467,19.515,61858,0
2017-05-08,19.515,19.563,19.217,19.227,63219,0
2017-05-09,19.351,19.447,19.217,19.381,72317,0
2017-05-10,19.371,19.371,19.217,19.285,54543,0
2017-05-11,19.275,19.333,19.054,19.255,62361,0
2017-05-12,19.295,19.457,19.275,19.381,65127,0
2017-05-15,19.447,19.611,19.429,19.487,77961,0
2017-05-16,19.563,19.601,19.457,19.563,66458,0
2017-05-17,19.351,19.399,19.073,19.102,87929,0
2017-05-18,19.102,19.477,19.102,19.303,58609,0
2017-05-19,19.409,19.573,19.399,19.553,45160,0
2017-05-22,19.601,19.717,19.505,19.669,70155,0
2017-05-23,19.727,19.851,19.707,19.833,65313,0
2017-05-24,19.871,19.909,19.697,19.881,67038,0
2017-05-25,19.929,20.083,19.929,20.083,50936,0
2017-05-26,20.179,20.179,20.025,20.159,48166,0
2017-05-30,20.051,20.085,19.659,19.767,95420,0
2017-05-31,19.992,19.992,19.316,19.365,89845,0
2017-06-01,19.404,19.746,19.404,19.659,81227,0
2017-06-02,19.698,19.973,19.698,19.953,61608,0
2017-06-05,19.953,20.012,19.698,19.738,47757,0
2017-06-06,19.698,19.836,19.561,19.561,48220,0
2017-06-07,19.581,19.831,19.527,19.542,78910,0
2017-06-08,19.591,19.777,19.483,19.689,71520,0
2017-06-09,19.718,19.992,19.708,19.865,47011,0
2017-06-12,19.816,19.838,19.659,19.708,34986,0
2017-06-13,19.806,19.855,19.689,19.806,50482,0
2017-06-14,19.894,20.002,19.806,19.865,38532,0
2017-06-15,19.826,19.826,19.61,19.689,35885,0
2017-06-16,19.738,19.738,19.6,19.698,24242,0
2017-06-19,19.826,20.187,19.731,19.963,71139,0
2017-06-20,20.1,20.737,20.09,20.365,106678,0
2017-06-21,20.669,20.972,20.556,20.905,127880,0
2017-06-22,21.07,21.534,21.021,21.247,167095,0
2017-06-23,21.168,21.36,20.874,21.188,94729,0
2017-06-26,21.335,21.355,21.09,21.188,53639,0
2017-06-27,21.178,21.178,20.62,20.659,82790,0
2017-06-28,20.688,21.09,20.649,20.865,80276,0
2017-06-29,21.002,21.002,20.433,20.629,76582,0
2017-06-30,20.678,20.678,20.433,20.433,54528,0
2017-07-03,20.433,20.678,20.414,20.414,71488,0
2017-07-05,20.502,20.76,20.424,20.62,49925,0
2017-07-06,20.512,20.59,20.375,20.375,70543,0
2017-07-07,20.512,20.669,20.482,20.531,64109,0
2017-07-10,20.59,20.629,20.394,20.512,53095,0
2017-07-11,20.561,20.727,20.531,20.541,54892,0
2017-07-12,20.659,20.806,20.6,20.649,53422,0
2017-07-13,20.708,21.119,20.522,20.953,152750,0
2017-07-14,21.051,21.208,20.978,21.08,97046,0
2017-07-17,21.159,21.208,20.835,20.835,62347,0
2017-07-18,20.874,20.913,20.727,20.806,63653,0
2017-07-19,20.953,21.213,20.953,21.119,92768,0
2017-07-20,21.237,21.433,21.139,21.423,67677,0
2017-07-21,21.374,21.541,21.34,21.413,45504,0
2017-07-24,21.502,21.756,21.4,21.698,72152,0
2017-07-25,21.786,21.786,21.433,21.472,84880,0
2017-07-26,21.541,21.649,21.502,21.531,58484,0
2017-07-27,21.747,21.747,21.08,21.159,71895,0
2017-07-28,21.07,21.384,21.07,21.217,59683,0
2017-07-31,21.237,21.296,21.129,21.129,44619,0
2017-08-01,21.149,21.159,20.825,20.904,81458,0
2017-08-02,21.021,21.051,20.874,21.046,43463,0
2017-08-03,21.041,21.149,20.922,20.923,35854,0
2017-08-04,20.982,20.995,20.843,20.894,42638,0
2017-08-07,20.933,21.06,20.884,21.031,47338,0
2017-08-08,21.002,21.002,20.727,20.757,88497,0
2017-08-09,20.58,20.757,20.492,20.61,102439,0
2017-08-10,20.551,20.551,19.718,19.718,154640,0
2017-08-11,19.6,19.914,18.62,19.718,214167,0
2017-08-14,19.875,20.287,19.875,20.228,38222,0
2017-08-15,20.286,20.286,20.09,20.12,40233,0
2017-08-16,20.159,20.306,20.139,20.247,34238,0
2017-08-17,20.169,20.218,19.904,19.914,58902,0
2017-08-18,19.855,20.051,19.806,19.992,87463,0
2017-08-21,20.032,20.13,19.914,20.11,77985,0
2017-08-22,20.149,20.482,20.149,20.453,55655,0
2017-08-23,20.443,20.669,20.433,20.6,80737,0
2017-08-24,20.62,20.71,20.4,20.71,52134,0
2017-08-25,20.79,20.79,20.5855,20.6501,51706,0
2017-08-28,20.8,21.03,20.77,20.94,48349,0
2017-08-29,20.85,20.9847,20.82,20.96,56470,0
2017-08-30,20.94,21.36,20.94,21.29,87486,0
2017-08-31,21.37,21.815,21.37,21.72,56949,0
2017-09-01,21.77,21.93,21.69,21.88,30367,0
2017-09-05,21.77,21.94,21.51,21.63,49445,0
2017-09-06,21.79,21.84,21.59,21.69,41500,0
2017-09-07,21.69,21.95,21.6,21.82,22363,0
2017-09-08,21.81,21.9363,21.67,21.77,64964,0
2017-09-11,21.94,21.94,21.61,21.61,46761,0
2017-09-12,21.62,21.75,21.49,21.67,87133,0
2017-09-13,21.69,21.73,21.41,21.42,62153,0
2017-09-14,21.41,21.54,21.24,21.24,50996,0
2017-09-15,21.24,21.48,21.2008,21.43,44773,0
2017-09-18,21.43,21.6,21.3902,21.48,101219,0
2017-09-19,21.55,21.55,21.35,21.41,37241,0
2017-09-20,21.47,21.55,21.4,21.54,34131,0
2017-09-21,21.44,21.4829,21.37,21.37,30857,0
2017-09-22,21.35,21.41,21.2874,21.33,52989,0
2017-09-25,21.3,21.49,21.291,21.41,42442,0
2017-09-26,21.34,21.4583,21.22,21.26,39119,0
2017-09-27,21.34,21.3894,21.21,21.21,38287,0
2017-09-28,21.26,21.42,21.16,21.2,35502,0
2017-09-29,21.34,21.54,21.28,21.48,33328,0
2017-10-02,21.66,21.84,21.58,21.67,40390,0
2017-10-03,21.72,21.799,21.55,21.55,46551,0
2017-10-04,21.56,21.76,21.56,21.75,39928,0
2017-10-05,21.88,21.88,21.64,21.79,41963,0
2017-10-06,21.89,22.18,21.86,22.08,153226,0
2017-10-09,22.1,22.1627,22.01,22.06,55113,0
2017-10-10,22.1,22.1899,21.98,22.08,45577,0
2017-10-11,22.15,22.15,21.95,22.04,44217,0
2017-10-12,22.1,22.24,21.86,22.24,57492,0
2017-10-13,22.2,22.2,21.84,21.84,34083,0
2017-10-16,21.91,22.1186,21.8,21.87,43840,0
2017-10-17,21.84,22.03,21.84,21.99,52611,0
2017-10-18,22.03,22.089,21.74,21.82,61205,0
2017-10-19,21.67,21.76,21.59,21.685,37843,0
2017-10-20,21.63,21.64,21.44,21.56,61413,0
2017-10-23,21.59,21.59,21.24,21.3,67812,0
2017-10-24,21.34,21.34,21,21.03,78507,0
2017-10-25,21.05,21.08,20.64,20.71,109834,0
2017-10-26,20.45,20.52,19.881,19.96,200319,0
2017-10-27,19.99,20.23,19.8,20.05,105506,0
2017-10-30,20.1393,20.395,20.1393,20.37,92124,0
2017-10-31,20.41,20.45,20.181,20.34,64918,0
2017-11-01,20.44,20.46,20.11,20.15,73697,0
2017-11-02,20.1,20.26,20.03,20.09,68990,0
2017-11-03,20.09,20.35,20.09,20.31,34802,0
2017-11-06,20.36,20.36,20.18,20.2,38179,0
2017-11-07,20.31,20.31,20.06,20.12,60279,0
2017-11-08,20.12,20.17,19.91,19.99,34313,0
2017-11-09,19.87,19.92,19.66,19.79,63064,0
2017-11-10,19.75,19.78,19.5925,19.74,81975,0
