Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.142,5.5178,5.142,5.4769,238689,0
2005-02-28,5.4508,5.722,5.4209,5.7184,361463,0
2005-03-01,5.5365,5.7556,5.5365,5.581,206227,0
2005-03-02,5.5548,5.7819,5.5326,5.6441,227033,0
2005-03-03,5.722,5.7628,5.4656,5.5848,318249,0
2005-03-04,5.5774,5.581,5.4656,5.5436,99858,0
2005-03-07,5.5028,5.5436,5.4136,5.5103,207332,0
2005-03-08,5.4433,5.54,5.3726,5.4395,87712,0
2005-03-09,5.3911,5.4656,5.2499,5.2647,156120,0
2005-03-10,5.3094,5.3094,5.183,5.2536,92052,0
2005-03-11,5.2423,5.462,5.2089,5.3317,192780,0
2005-03-14,5.4508,5.499,5.1159,5.2089,291306,0
2005-03-15,5.2349,5.2647,4.9968,5.1458,352093,0
2005-03-16,5.1605,5.3874,5.1605,5.3502,708846,0
2005-03-17,5.4284,5.6587,5.3354,5.5326,241416,0
2005-03-18,5.6515,5.6515,5.4583,5.5698,292400,0
2005-03-21,5.5921,5.5921,5.3652,5.4061,251207,0
2005-03-22,5.4061,5.5066,5.2202,5.3317,211393,0
2005-03-23,5.3132,5.4357,5.2723,5.3614,263852,0
2005-03-24,5.4433,5.5436,5.3838,5.4357,98094,0
2005-03-28,5.4136,5.4321,5.3167,5.4284,82732,0
2005-03-29,5.3167,5.3874,5.2573,5.2647,140993,0
2005-03-30,5.3056,5.4284,5.2423,5.3132,91689,0
2005-03-31,5.261,5.2944,5.2238,5.2906,319734,0
2005-04-01,5.3019,5.3019,5.1678,5.2723,196416,0
2005-04-04,5.2386,5.3317,5.1159,5.2944,114328,0
2005-04-05,5.2536,5.3019,5.2126,5.2685,141952,0
2005-04-06,5.3465,5.4061,5.2499,5.2647,126454,0
2005-04-07,5.2423,5.2983,5.1605,5.2758,243612,0
2005-04-08,5.2423,5.2461,5.1567,5.1605,72997,0
2005-04-11,5.1567,5.1567,4.9299,4.9745,275444,0
2005-04-12,4.9485,5.131,4.9374,5.1045,253330,0
2005-04-13,5.112,5.1384,5.0489,5.09,280397,0
2005-04-14,5.1045,5.1346,4.8517,4.8517,484548,0
2005-04-15,4.8852,4.8852,4.5131,4.584,246670,0
2005-04-18,4.595,4.6286,4.4983,4.6136,329630,0
2005-04-19,4.7699,4.781,4.6918,4.7624,1029259,0
2005-04-20,4.781,4.8182,4.662,4.662,352858,0
2005-04-21,4.8703,4.9708,4.7028,4.7921,651465,0
2005-04-22,4.8368,4.9113,4.662,4.7736,341043,0
2005-04-25,4.8517,4.956,4.7327,4.7662,211901,0
2005-04-26,4.7512,4.8554,4.7512,4.8443,191234,0
2005-04-27,4.8034,4.8034,4.7028,4.7586,446765,0
2005-04-28,4.7327,4.8072,4.6694,4.6694,383108,0
2005-04-29,4.662,4.7252,4.5765,4.714,347638,0
2005-05-02,4.714,4.8257,4.5467,4.7103,380794,0
2005-05-03,4.6507,4.7512,4.636,4.647,276911,0
2005-05-04,4.647,4.7402,4.6173,4.6396,355747,0
2005-05-05,4.6507,4.6991,4.6098,4.6433,280081,0
2005-05-06,4.6507,4.7662,4.6433,4.6544,636786,0
2005-05-09,4.6658,4.6991,4.6023,4.6658,214571,0
2005-05-10,4.6286,4.662,4.5727,4.6323,170287,0
2005-05-11,4.6433,4.6507,4.5652,4.6396,139055,0
2005-05-12,4.5987,4.6507,4.4908,4.5579,224142,0
2005-05-13,4.5579,4.6211,4.2676,4.3569,555131,0
2005-05-16,4.3867,4.4501,4.3346,4.3867,511063,0
2005-05-17,4.4016,4.4387,4.2751,4.3903,480694,0
2005-05-18,4.4238,4.4684,4.2304,4.4311,1058223,0
2005-05-19,4.4501,4.6658,4.4501,4.6507,398835,0
2005-05-20,4.5727,4.7699,4.5727,4.7178,336240,0
2005-05-23,4.7921,4.8592,4.7586,4.7586,119845,0
2005-05-24,4.7438,4.7699,4.595,4.714,411263,0
2005-05-25,4.647,4.8182,4.647,4.7178,342047,0
2005-05-26,4.7215,4.8294,4.7215,4.796,98511,0
2005-05-27,4.7773,4.8927,4.7773,4.8777,286148,0
2005-05-31,4.8294,4.9039,4.8294,4.8628,190116,0
2005-06-01,4.8628,4.9485,4.8628,4.9485,76549,0
2005-06-02,4.9039,5.06,4.9001,5.06,170164,0
2005-06-03,5.0414,5.0489,4.9149,4.9818,176651,0
2005-06-06,4.926,5.0265,4.9113,4.9893,212463,0
2005-06-07,5.0006,5.0377,4.941,4.9781,167256,0
2005-06-08,4.9447,5.1083,4.941,5.0713,239999,0
2005-06-09,5.112,5.1272,5.0192,5.0564,98109,0
2005-06-10,5.0713,5.0713,4.8257,5.0229,148165,0
2005-06-13,5.0118,5.0564,4.9374,5.0526,231138,0
2005-06-14,5.0265,5.0637,4.9931,5.0564,138915,0
2005-06-15,5.0118,5.0788,4.9671,5.0713,210345,0
2005-06-16,5.075,5.112,5.075,5.1083,139636,0
2005-06-17,5.0564,5.1529,5.0564,5.1458,379164,0
2005-06-20,5.1384,5.1384,4.9596,4.9856,149957,0
2005-06-21,4.9596,5.131,4.9596,5.0081,116248,0
2005-06-22,5.0637,5.0637,4.9708,5.0637,60996,0
2005-06-23,5.0674,5.0674,4.8852,4.9745,490036,0
2005-06-24,4.9781,5.2349,4.9781,5.1792,800298,0
2005-06-27,5.1716,5.1755,5.0154,5.131,135732,0
2005-06-28,5.1458,5.2014,5.1045,5.1977,713882,0
2005-06-29,5.1977,5.3019,5.183,5.3019,124561,0
2005-06-30,5.3019,5.3019,5.183,5.2051,106784,0
2005-07-01,5.2275,5.2723,5.1792,5.2573,180231,0
2005-07-05,5.2202,5.3317,5.2089,5.3167,212142,0
2005-07-06,5.3317,5.3614,5.2832,5.3132,129865,0
2005-07-07,5.3205,5.369,5.2126,5.2983,113912,0
2005-07-08,5.3465,5.5698,5.3243,5.5103,269093,0
2005-07-11,5.5623,5.7706,5.54,5.7628,400198,0
2005-07-12,5.752,5.7628,5.5252,5.5661,229564,0
2005-07-13,5.5661,5.6851,5.499,5.6587,145027,0
2005-07-14,5.7442,5.7628,5.5774,5.6587,205642,0
2005-07-15,5.5848,5.6999,5.4656,5.6184,141549,0
2005-07-18,5.6069,5.6219,5.4732,5.5178,89378,0
2005-07-19,5.5548,5.5848,5.4136,5.5066,209220,0
2005-07-20,5.4769,5.8041,5.4769,5.7112,208410,0
2005-07-21,5.7035,6.1084,5.7035,6.009,491920,0
2005-07-22,6.0761,6.348,6.0132,6.3103,541882,0
2005-07-25,6.3594,6.39,6.0317,6.1048,227030,0
2005-07-26,6.0761,6.209,5.9281,6.1312,207480,0
2005-07-27,6.1312,6.1749,5.9533,6.1491,78621,0
2005-07-28,6.1491,6.3253,6.1491,6.2875,180771,0
2005-07-29,6.2875,6.3253,6.0833,6.2049,183819,0
2005-08-01,6.2204,6.3253,6.209,6.3145,106137,0
2005-08-02,6.269,6.3025,6.142,6.209,191228,0
2005-08-03,6.2162,6.3558,6.209,6.3217,176139,0
2005-08-04,6.3594,6.3594,6.1048,6.1491,180549,0
2005-08-05,6.1348,6.2013,5.9712,5.9904,97157,0
2005-08-08,6.0204,6.1384,6.0018,6.0833,117140,0
2005-08-09,6.1012,6.1348,5.7933,5.9347,208226,0
2005-08-10,5.9604,6.094,5.8155,5.891,84545,0
2005-08-11,5.8526,6.091,5.8526,6.0132,54187,0
2005-08-12,6.1384,6.1384,5.7706,6.009,165189,0
2005-08-15,5.994,6.0689,5.8682,6.0395,323035,0
2005-08-16,6.0204,6.0204,5.8005,5.8197,65783,0
2005-08-17,5.7706,6.1126,5.7406,6.1048,166740,0
2005-08-18,6.1048,6.2462,6.0239,6.1563,278065,0
2005-08-19,6.2162,6.3217,6.1671,6.3145,296582,0
2005-08-22,6.3145,6.3516,6.2162,6.224,191597,0
2005-08-23,6.2462,6.3366,6.0653,6.1012,234420,0
2005-08-24,6.0545,6.1126,5.9239,5.9826,145057,0
2005-08-25,5.9904,6.091,5.9167,5.9976,134738,0
2005-08-26,5.9826,6.009,5.8346,5.891,188053,0
2005-08-29,5.8568,6.0467,5.8311,6.0239,176938,0
2005-08-30,6.0239,6.0761,5.8604,6.0353,242228,0
2005-08-31,6.0395,6.1012,5.8382,6.1012,168412,0
2005-09-01,6.1012,6.2384,5.979,6.1941,251565,0
2005-09-02,6.209,6.2126,6.1527,6.1899,65535,0
2005-09-06,6.2013,6.2013,6.009,6.091,184685,0
2005-09-07,6.0689,6.2126,6.0317,6.2126,104185,0
2005-09-08,6.1713,6.2013,5.994,5.994,58125,0
2005-09-09,5.9491,5.9862,5.864,5.9347,150203,0
2005-09-12,5.9281,6.0239,5.8981,5.979,180175,0
2005-09-13,5.9425,5.9425,5.7556,5.7664,203794,0
2005-09-14,5.7628,6.0132,5.7628,5.9862,164236,0
2005-09-15,5.9862,6.0353,5.8005,5.9347,59733,0
2005-09-16,5.964,5.9826,5.7256,5.9569,259427,0
2005-09-19,5.9383,6.0239,5.8526,5.9826,140057,0
2005-09-20,6.0317,6.0353,5.8526,5.9862,179876,0
2005-09-21,5.9203,5.979,5.8311,5.8311,171207,0
2005-09-22,5.7706,5.9059,5.7556,5.8311,101355,0
2005-09-23,5.8155,5.9347,5.7256,5.9311,131360,0
2005-09-26,5.964,6.142,5.964,6.1084,85749,0
2005-09-27,6.1126,6.1126,5.8526,5.979,206773,0
2005-09-28,5.9712,6.0545,5.9533,6.0018,166619,0
2005-09-29,6.0317,6.1749,5.9862,6.1713,215226,0
2005-09-30,6.1635,6.2761,6.1635,6.2761,113792,0
2005-10-03,6.2989,6.3145,6.1899,6.2013,125043,0
2005-10-04,6.209,6.3786,6.209,6.2612,151264,0
2005-10-05,6.2612,6.2989,6.0132,6.0509,245290,0
2005-10-06,6.0467,6.224,5.9569,6.0018,164797,0
2005-10-07,6.0689,6.0689,5.9461,5.979,114949,0
2005-10-10,6.0168,6.0545,5.9125,5.9676,150063,0
2005-10-11,6.009,6.0239,5.9347,5.9712,250604,0
2005-10-12,5.9491,6.0168,5.9059,5.9281,305319,0
2005-10-13,5.9533,5.9712,5.611,5.891,328103,0
2005-10-14,5.964,6.0168,5.8454,5.9425,267615,0
2005-10-17,5.7035,5.8568,5.6069,5.6772,292122,0
2005-10-18,5.7112,5.891,5.5623,5.7628,207183,0
2005-10-19,5.7292,5.9569,5.6552,5.9281,324767,0
2005-10-20,5.9281,5.9281,5.7035,5.752,143568,0
2005-10-21,5.9281,6.0395,5.9203,6.0168,353330,0
2005-10-24,6.0467,6.5235,6.0395,6.5014,415722,0
2005-10-25,6.5271,6.6098,6.4007,6.475,421582,0
2005-10-26,6.5086,6.5122,6.2612,6.3253,252756,0
2005-10-27,6.3516,6.3516,6.2348,6.3253,136510,0
2005-10-28,6.3672,6.5739,6.3672,6.5601,137909,0
2005-10-31,6.5876,6.7829,6.5709,6.5876,290452,0
2005-11-01,6.5014,6.602,6.2384,6.4007,508185,0
2005-11-02,6.3181,6.5379,6.3181,6.4415,302682,0
2005-11-03,6.4864,6.6176,6.4415,6.5271,584642,0
2005-11-04,6.4822,6.5769,6.4151,6.5086,135018,0
2005-11-07,6.5601,6.6098,6.39,6.4265,230225,0
2005-11-08,6.39,6.39,6.1749,6.3067,291213,0
2005-11-09,6.3594,6.632,6.3295,6.632,393147,0
2005-11-10,6.6469,6.7416,6.5601,6.7075,188128,0
2005-11-11,6.7602,6.8698,6.7374,6.8285,87602,0
2005-11-14,6.8914,6.8914,6.6811,6.7302,163419,0
2005-11-15,6.7751,6.7829,6.5415,6.6356,143763,0
2005-11-16,6.6697,6.6847,6.475,6.5122,144782,0
2005-11-17,6.5451,6.7302,6.5451,6.6583,72508,0
2005-11-18,6.768,6.768,6.5529,6.6134,156258,0
2005-11-21,6.5379,6.7488,6.5307,6.6883,152689,0
2005-11-22,6.6769,6.753,6.5912,6.753,156272,0
2005-11-23,6.7907,6.9141,6.7602,6.8434,233532,0
2005-11-25,6.8662,6.8662,6.6997,6.7302,74056,0
2005-11-28,6.8057,6.8057,6.5337,6.5954,110980,0
2005-11-29,6.6619,6.6811,6.5529,6.584,96950,0
2005-11-30,6.6278,6.7152,6.4864,6.6176,314245,0
2005-12-01,6.6847,6.7943,6.5769,6.6469,434407,0
2005-12-02,6.7602,6.8207,6.7152,6.7865,638585,0
2005-12-05,6.7865,6.98,6.7224,6.9327,394414,0
2005-12-06,6.9842,7.1465,6.9513,7.0351,217255,0
2005-12-07,7.1394,7.1765,7.0387,7.095,248255,0
2005-12-08,7.1579,7.1765,6.9614,7.0136,232054,0
2005-12-09,6.9686,7.1723,6.9477,7.1172,189932,0
2005-12-12,7.1987,7.2963,7.1208,7.2208,169038,0
2005-12-13,6.9477,7.128,6.6619,7.1244,534627,0
2005-12-14,7.095,7.2963,7.0423,7.095,417045,0
2005-12-15,7.0687,7.1651,6.9549,7.0615,203382,0
2005-12-16,7.0687,7.1501,6.9405,6.9477,485745,0
2005-12-19,7.0501,7.1016,6.8512,6.8991,329630,0
2005-12-20,6.8991,6.9027,6.602,6.6961,224107,0
2005-12-21,6.7644,6.9686,6.7644,6.9213,474010,0
2005-12-22,6.9477,7.0872,6.9063,6.9441,115206,0
2005-12-23,7.0058,7.0058,6.9177,6.9441,243066,0
2005-12-27,7.1543,7.2358,6.7374,6.7979,169119,0
2005-12-28,6.7979,6.8434,6.6961,6.7865,203721,0
2005-12-29,6.8398,6.8991,6.753,6.8548,164265,0
2005-12-30,6.8398,6.8434,6.6961,6.7793,185038,0
2006-01-03,6.9549,7.2059,6.847,7.1579,475969,0
2006-01-04,7.1609,7.3305,7.143,7.1801,393226,0
2006-01-05,7.1801,7.1801,6.9878,7.0615,254036,0
2006-01-06,7.0315,7.2628,7.0315,7.2322,286376,0
2006-01-09,6.9141,7.597,6.7943,7.4455,647269,0
2006-01-10,7.4832,7.8642,7.4149,7.7875,316136,0
2006-01-11,7.7684,7.7839,7.5862,7.7084,302637,0
2006-01-12,7.6827,7.8462,7.6426,7.7126,193006,0
2006-01-13,7.7013,7.7839,7.6569,7.6935,114774,0
2006-01-17,7.6569,7.724,7.4491,7.5713,152128,0
2006-01-18,7.494,7.6426,7.334,7.4604,268790,0
2006-01-19,7.4604,7.8217,7.3784,7.8061,216814,0
2006-01-20,7.857,7.9019,7.6899,7.7839,135332,0
2006-01-23,7.7839,7.8947,7.597,7.7276,175494,0
2006-01-24,7.6899,8.0301,7.5233,8.0187,167520,0
2006-01-25,8.093,8.1931,7.7612,8.1637,382784,0
2006-01-26,8.1044,8.371,7.7354,8.3518,382365,0
2006-01-27,8.3332,8.5501,8.2039,8.5315,501532,0
2006-01-30,8.3746,8.4309,8.3069,8.3297,455501,0
2006-01-31,8.2775,8.4345,7.9247,8.2668,747269,0
2006-02-01,8.2775,8.4045,8.1709,8.371,294364,0
2006-02-02,8.4045,8.5387,8.1895,8.2931,214045,0
2006-02-03,8.2739,8.3632,8.1194,8.3105,336916,0
2006-02-06,8.371,8.4908,8.2554,8.4908,359999,0
2006-02-07,8.5094,8.5094,8.1637,8.1895,251685,0
2006-02-08,8.2338,8.3368,7.8426,8.2482,350333,0
2006-02-09,8.2338,8.2931,7.9774,8.1308,190119,0
2006-02-10,8.1308,8.1308,7.8983,7.9882,163329,0
2006-02-13,7.9924,8.1344,7.872,8.0187,193362,0
2006-02-14,8.0631,8.0894,7.7797,8.0223,177116,0
2006-02-15,7.9996,8.226,7.9133,8.1895,144359,0
2006-02-16,8.2739,8.3746,8.1823,8.3446,193296,0
2006-02-17,8.3219,8.3902,7.8354,8.1931,390311,0
2006-02-21,8.1823,8.2931,7.9846,8.0074,141749,0
2006-02-22,8.0559,8.3255,8.0038,8.2554,259102,0
2006-02-23,8.2338,8.4531,8.1272,8.2739,197344,0
2006-02-24,8.2775,8.4345,8.0966,8.4195,378494,0
2006-02-27,8.4273,8.8173,8.4273,8.74,282317,0
2006-02-28,8.7478,8.84,8.6885,8.7035,505661,0
2006-03-01,8.7652,8.9437,8.6699,8.7759,982642,0
2006-03-02,8.7951,8.8436,8.6699,8.7442,305762,0
2006-03-03,8.6699,8.8287,8.5765,8.7142,257973,0
2006-03-06,8.6885,8.7951,8.5387,8.6286,255213,0
2006-03-07,8.5387,8.6256,8.3931,8.5357,285189,0
2006-03-08,8.4566,8.4716,8.2368,8.341,290452,0
2006-03-09,8.2775,8.5357,8.1859,8.483,493301,0
2006-03-10,8.5058,8.6142,8.483,8.5651,180866,0
2006-03-13,8.3632,8.5765,8.3632,8.483,405606,0
2006-03-14,8.4081,8.5207,8.3632,8.4794,347571,0
2006-03-15,8.4602,9.2204,8.4602,9.1084,285016,0
2006-03-16,9.1905,9.209,8.9473,9.0491,314010,0
2006-03-17,9.094,9.094,8.707,8.7652,509617,0
2006-03-20,8.8245,8.8916,8.7292,8.7759,230083,0
2006-03-21,8.7951,8.9365,8.5537,8.5573,153541,0
2006-03-22,8.5573,8.8131,8.4866,8.6513,317476,0
2006-03-23,8.5687,8.6627,8.4716,8.6627,216273,0
2006-03-24,8.6963,8.7616,8.5765,8.6627,270785,0
2006-03-27,8.6322,8.7478,8.6322,8.6813,185675,0
2006-03-28,8.6322,8.6322,7.255,7.4047,2285715,0
2006-03-29,7.3598,7.3784,6.8512,6.9213,2185810,0
2006-03-30,6.9549,7.0315,6.5739,6.6961,1041917,0
2006-03-31,6.6961,6.8878,6.584,6.7302,1338710,0
2006-04-03,6.726,6.965,6.6961,6.8584,1544139,0
2006-04-04,7.1723,7.3382,6.98,7.2664,1117308,0
2006-04-05,7.2322,7.3634,7.143,7.3634,1120090,0
2006-04-06,7.382,7.4604,7.24,7.4119,549477,0
2006-04-07,7.4227,7.494,7.2813,7.3454,276404,0
2006-04-10,7.3454,7.4568,7.2514,7.3975,565433,0
2006-04-11,7.3975,7.4191,7.1579,7.1579,586694,0
2006-04-12,7.128,7.1723,6.995,7.0136,360395,0
2006-04-13,6.995,7.2136,6.9614,7.1394,318046,0
2006-04-17,7.1172,7.5233,7.0351,7.1352,394631,0
2006-04-18,7.2023,7.5269,7.2023,7.5269,497198,0
2006-04-19,7.5269,7.6048,7.2586,7.3233,523835,0
2006-04-20,7.3706,7.8384,7.367,7.8139,662112,0
2006-04-21,7.9133,8.0523,7.8139,7.966,661056,0
2006-04-24,8.0223,8.0223,7.7426,7.887,613825,0
2006-04-25,7.8462,8.1823,7.6677,8.0373,460419,0
2006-04-26,8.0781,8.2338,7.8498,7.9325,385046,0
2006-04-27,7.8498,8.0894,7.6971,8.011,549910,0
2006-04-28,7.9996,8.1422,7.8606,8.1044,409228,0
2006-05-01,8.1565,8.3219,8.0445,8.2482,526472,0
2006-05-02,8.2967,8.5914,8.2853,8.5094,532412,0
2006-05-03,8.5315,8.6513,8.2739,8.5992,310694,0
2006-05-04,8.5387,8.8173,8.4195,8.74,587157,0
2006-05-05,8.7837,9.1054,8.7364,8.9664,410545,0
2006-05-08,8.9892,9.0677,8.9065,9.0042,332327,0
2006-05-09,9.012,9.0341,8.8436,8.8802,354297,0
2006-05-10,8.8508,8.9101,8.5459,8.7035,481345,0
2006-05-11,8.6855,8.6855,8.2739,8.4866,399813,0
2006-05-12,8.4495,8.4644,7.8139,7.9019,419633,0
2006-05-15,7.8139,7.9061,7.6348,7.8354,244391,0
2006-05-16,7.7839,7.9774,7.7084,7.7612,215547,0
2006-05-17,7.6755,7.7989,7.4898,7.6048,189759,0
2006-05-18,7.6276,7.8354,7.4491,7.464,138339,0
2006-05-19,7.4413,7.5677,7.1987,7.4227,144914,0
2006-05-22,7.3191,7.352,7.0315,7.2322,481589,0
2006-05-23,7.3233,8.108,7.3233,7.612,603614,0
2006-05-24,7.5599,7.6198,7.3556,7.5197,456220,0
2006-05-25,7.6348,7.7684,7.5599,7.6791,712702,0
2006-05-26,7.7162,7.7534,7.4976,7.7049,198496,0
2006-05-30,7.6647,7.6647,7.24,7.2777,503881,0
2006-05-31,7.3041,7.4604,7.1915,7.2813,328754,0
2006-06-01,7.3005,7.7162,7.2059,7.6899,428986,0
2006-06-02,7.7648,7.8792,7.4413,7.8175,452090,0
2006-06-05,7.7875,7.8834,7.367,7.3706,292982,0
2006-06-06,7.4191,7.4455,7.1058,7.2136,267750,0
2006-06-07,7.255,7.3975,7.1094,7.1208,169491,0
2006-06-08,7.0872,7.2208,6.9177,7.1951,234288,0
2006-06-09,7.24,7.2963,6.8842,7.0315,242796,0
2006-06-12,7.5347,7.5749,7.255,7.2586,303918,0
2006-06-13,7.2586,7.3418,6.9573,7.0213,387245,0
2006-06-14,7.0615,7.4341,6.9213,7.2963,306664,0
2006-06-15,7.3748,7.612,7.2358,7.494,436839,0
2006-06-16,7.4604,7.5862,7.2208,7.3269,1093386,0
2006-06-19,7.3556,7.494,7.128,7.2094,281165,0
2006-06-20,7.1501,7.479,7.1501,7.3634,271151,0
2006-06-21,7.3598,7.479,7.3556,7.4119,348906,0
2006-06-22,7.3934,7.512,7.2777,7.512,124723,0
2006-06-23,7.5012,7.6935,7.3454,7.6647,269960,0
2006-06-26,7.7276,7.7456,7.612,7.6647,301828,0
2006-06-27,7.6461,7.7013,7.4604,7.494,149132,0
2006-06-28,7.5455,7.5791,7.352,7.512,104843,0
2006-06-29,7.5713,7.9391,7.5491,7.872,246802,0
2006-06-30,7.9325,8.2003,7.7797,8.0894,585617,0
2006-07-03,8.2003,8.7693,8.1344,8.725,298953,0
2006-07-05,8.58,8.6549,8.0739,8.4273,298898,0
2006-07-06,8.3788,8.6178,8.1673,8.1787,320461,0
2006-07-07,8.1751,8.1751,7.8498,7.8947,191553,0
2006-07-10,7.9325,8.2116,7.7989,8.0523,513964,0
2006-07-11,8.0187,8.3332,7.7911,8.2853,293017,0
2006-07-12,8.3518,8.595,8.0187,8.4866,580098,0
2006-07-13,8.3902,8.4231,7.8606,8.0523,1073608,0
2006-07-14,8.0259,8.0259,7.6497,7.6647,289979,0
2006-07-17,7.6276,7.6935,7.4718,7.597,268542,0
2006-07-18,7.5713,7.5713,7.367,7.509,353459,0
2006-07-19,7.4527,7.6276,7.4527,7.5527,257968,0
2006-07-20,7.2699,7.2927,6.2612,6.3067,1605940,0
2006-07-21,6.3103,6.3295,5.9281,6.269,1264438,0
2006-07-24,6.3331,6.3331,5.9676,6.0018,752764,0
2006-07-25,6.009,6.0976,5.8682,5.964,467473,0
2006-07-26,5.9125,5.9125,5.5215,5.6587,705031,0
2006-07-27,5.6667,5.8568,5.4656,5.5436,589817,0
2006-07-28,5.5884,5.8197,5.54,5.7184,551818,0
2006-07-31,5.6552,5.7891,5.5436,5.7741,815224,0
2006-08-01,5.7112,5.8454,5.6184,5.6479,648903,0
2006-08-02,5.6632,5.8382,5.6479,5.7256,718401,0
2006-08-03,5.6515,5.9239,5.5848,5.9089,853873,0
2006-08-04,5.9976,6.2204,5.7741,5.8526,387019,0
2006-08-07,5.8233,5.8868,5.7112,5.752,333472,0
2006-08-08,5.8005,5.9976,5.6368,5.7077,271502,0
2006-08-09,5.7933,5.9239,5.581,5.6146,387775,0
2006-08-10,5.6032,5.7969,5.5661,5.6632,359520,0
2006-08-11,5.6368,5.6697,5.5436,5.5994,367847,0
2006-08-14,5.6632,5.6921,5.4247,5.4806,273538,0
2006-08-15,5.5511,5.6632,5.4061,5.5436,1033376,0
2006-08-16,5.5848,5.6999,5.5365,5.6479,345172,0
2006-08-17,5.6146,5.9533,5.5586,5.8981,546302,0
2006-08-18,5.879,5.9533,5.7664,5.7777,307124,0
2006-08-21,5.7777,5.8718,5.7664,5.8197,422453,0
2006-08-22,5.7855,5.9059,5.7664,5.7819,172404,0
2006-08-23,5.8155,5.879,5.7664,5.7891,566536,0
2006-08-24,5.7891,5.8604,5.7292,5.7933,457587,0
2006-08-25,5.7442,5.864,5.7442,5.8604,422840,0
2006-08-28,5.8454,6.0467,5.8083,5.9904,266897,0
2006-08-29,6.0395,6.0797,5.9239,6.0431,317872,0
2006-08-30,6.0467,6.1863,5.9862,6.0761,303345,0
2006-08-31,6.1012,6.2989,6.1012,6.1977,455571,0
2006-09-01,6.2276,6.3331,6.1563,6.2049,381108,0
2006-09-05,6.1941,6.2725,6.1048,6.2318,425353,0
2006-09-06,6.1563,6.2013,6.0509,6.0833,250508,0
2006-09-07,6.0239,6.1048,5.9017,5.9167,707504,0
2006-09-08,5.9125,5.9676,5.7777,5.8005,376374,0
2006-09-11,5.7819,6.094,5.6809,6.0545,295555,0
2006-09-12,6.0833,6.3822,6.0395,6.3103,314635,0
2006-09-13,6.3408,6.4109,6.2576,6.3708,287002,0
2006-09-14,6.3253,6.3253,6.0467,6.0509,217075,0
2006-09-15,6.094,6.0976,5.8718,5.9311,336919,0
2006-09-18,5.8868,5.9167,5.7334,5.8041,188008,0
2006-09-19,5.7891,6.0833,5.7891,6.0581,340447,0
2006-09-20,6.091,6.2989,6.0761,6.2648,358461,0
2006-09-21,6.3253,6.3822,6.2348,6.3253,255439,0
2006-09-22,6.3253,6.3366,5.9569,6.1012,390613,0
2006-09-25,6.094,6.224,5.9604,6.2204,212923,0
2006-09-26,6.2426,6.3408,6.0761,6.3103,448970,0
2006-09-27,6.3103,6.3786,6.224,6.3708,366859,0
2006-09-28,6.4037,6.4972,6.3145,6.4265,318998,0
2006-09-29,6.3822,6.39,6.2348,6.3594,453292,0
2006-10-02,6.363,6.39,6.142,6.2612,322974,0
2006-10-03,6.269,6.269,6.1012,6.1941,741023,0
2006-10-04,5.9425,6.269,5.9425,6.1348,600646,0
2006-10-05,6.1348,6.2318,6.0653,6.1749,476805,0
2006-10-06,6.127,6.2761,5.9826,6.2498,193678,0
2006-10-09,6.2126,6.4265,6.0509,6.3786,345643,0
2006-10-10,6.4187,6.4301,6.2803,6.3708,339729,0
2006-10-11,6.3025,6.363,6.091,6.1012,329320,0
2006-10-12,6.1527,6.3331,6.1491,6.3295,298550,0
2006-10-13,6.3145,6.4864,6.2839,6.4415,190111,0
2006-10-16,6.4223,6.6176,6.4223,6.5769,339685,0
2006-10-17,6.5122,6.8135,6.4037,6.5799,397486,0
2006-10-18,6.6434,6.6434,6.1713,6.1785,363356,0
2006-10-19,6.1785,6.3708,6.0797,6.3516,626983,0
2006-10-20,6.3858,6.3858,6.1012,6.1048,424077,0
2006-10-23,6.1012,6.209,5.9491,6.094,394611,0
2006-10-24,6.091,6.2725,5.9826,6.2534,549381,0
2006-10-25,6.2276,6.3594,6.2276,6.3217,612097,0
2006-10-26,6.3295,6.4073,6.1941,6.2462,183624,0
2006-10-27,6.2126,6.2989,6.1491,6.1599,170022,0
2006-10-30,6.1456,6.475,6.127,6.4678,180926,0
2006-10-31,6.4109,6.505,6.3253,6.3295,171857,0
2006-11-01,6.3444,6.4678,6.2989,6.3858,319291,0
2006-11-02,6.3366,6.3672,6.1384,6.142,152619,0
2006-11-03,6.1671,6.1977,5.9676,6.094,233441,0
2006-11-06,6.1491,6.4678,6.142,6.39,180482,0
2006-11-07,6.39,6.5739,6.3253,6.3744,1235178,0
2006-11-08,6.3744,6.475,6.3408,6.4565,240695,0
2006-11-09,6.5086,6.5601,6.3822,6.4487,154001,0
2006-11-10,6.4451,6.632,6.4451,6.584,155170,0
2006-11-13,6.584,6.6434,6.5271,6.5799,154971,0
2006-11-14,6.5769,6.768,6.4565,6.7566,299031,0
2006-11-15,6.726,6.8914,6.726,6.847,131984,0
2006-11-16,6.8662,6.9105,6.7152,6.7865,180769,0
2006-11-17,6.7865,6.9255,6.7751,6.8991,247268,0
2006-11-20,6.8842,6.9842,6.8321,6.9213,168252,0
2006-11-21,6.9369,7.1394,6.9141,7.1058,176590,0
2006-11-22,7.0836,7.0872,7.0058,7.0723,146930,0
2006-11-24,7.0213,7.0986,7.0213,7.0723,66950,0
2006-11-27,7.0465,7.113,7.0058,7.1058,208031,0
2006-11-28,7.1016,7.113,6.9573,7.0315,207629,0
2006-11-29,7.0836,7.0872,6.7302,6.9255,203744,0
2006-11-30,6.8842,6.9177,6.6619,6.8135,285430,0
2006-12-01,6.7907,7.0351,6.7374,6.9573,379674,0
2006-12-04,6.9986,7.1951,6.9477,7.1801,235370,0
2006-12-05,7.1987,7.3598,7.0651,7.1687,276185,0
2006-12-06,7.1316,7.1687,7.0801,7.1094,76690,0
2006-12-07,7.0914,7.1016,6.9614,7.0387,96608,0
2006-12-08,6.9405,6.965,6.6547,6.6547,444747,0
2006-12-11,6.711,6.711,6.5769,6.6278,245227,0
2006-12-12,6.6547,6.6547,6.4301,6.5307,265577,0
2006-12-13,6.5559,6.5912,6.4301,6.5194,99152,0
2006-12-14,6.5379,6.6469,6.3971,6.4786,225227,0
2006-12-15,6.4822,6.5307,6.3822,6.5122,218346,0
2006-12-18,6.5415,6.5529,6.3103,6.3672,225150,0
2006-12-19,6.3253,6.4972,6.2648,6.46,143341,0
2006-12-20,6.4451,6.5158,6.3295,6.3744,231375,0
2006-12-21,6.3708,6.5086,6.3444,6.3786,431090,0
2006-12-22,6.3971,6.4642,6.2725,6.2839,330260,0
2006-12-26,6.3067,6.3744,6.2725,6.2989,417871,0
2006-12-27,6.2917,6.7907,6.2917,6.7907,195353,0
2006-12-28,6.7602,6.7793,6.6469,6.726,124815,0
2006-12-29,6.711,6.9291,6.711,6.9291,273144,0
2007-01-03,6.9441,7.2094,6.49,6.5086,456734,0
2007-01-04,6.475,6.6697,6.4301,6.6469,324124,0
2007-01-05,6.602,6.602,6.1863,6.1863,318354,0
2007-01-08,6.1749,6.3331,6.1671,6.2989,233145,0
2007-01-09,6.3253,6.3516,6.1348,6.2803,131744,0
2007-01-10,6.2318,6.4109,6.1749,6.39,155359,0
2007-01-11,6.4415,6.6062,6.4415,6.584,171336,0
2007-01-12,6.5709,6.7943,6.5451,6.7602,109662,0
2007-01-16,6.8021,6.9369,6.7907,6.8243,144509,0
2007-01-17,6.8093,6.9213,6.7979,6.8093,140964,0
2007-01-18,6.7979,6.862,6.5601,6.602,209555,0
2007-01-19,6.5799,6.6733,6.5271,6.6278,98132,0
2007-01-22,6.6062,6.6469,6.3253,6.3444,255489,0
2007-01-23,6.3444,6.753,6.3444,6.5271,309959,0
2007-01-24,6.5559,6.5769,6.3331,6.4223,273893,0
2007-01-25,6.4529,6.5493,6.1599,6.1749,285039,0
2007-01-26,5.8418,5.8604,5.4508,5.5365,2142581,0
2007-01-29,5.5103,5.6739,5.4879,5.6146,1245693,0
2007-01-30,5.5994,5.7855,5.5994,5.6957,533946,0
2007-01-31,5.6697,5.7292,5.6032,5.6957,712250,0
2007-02-01,5.7292,5.7484,5.6552,5.6697,679048,0
2007-02-02,5.6957,5.7664,5.6069,5.7256,308982,0
2007-02-05,5.7256,5.752,5.6219,5.6851,259517,0
2007-02-06,5.6957,5.737,5.5884,5.6146,352018,0
2007-02-07,5.6184,5.6851,5.4879,5.5623,504210,0
2007-02-08,5.5436,5.5436,5.4357,5.4693,322835,0
2007-02-09,5.4508,5.4508,5.3652,5.3874,274975,0
2007-02-12,5.4061,5.5066,5.3391,5.5066,336228,0
2007-02-13,5.5473,5.6809,5.4656,5.6697,746416,0
2007-02-14,5.8682,6.5876,5.8682,6.5601,1060996,0
2007-02-15,6.584,6.7865,6.3858,6.711,672003,0
2007-02-16,6.6961,6.7302,6.5667,6.5667,331383,0
2007-02-20,6.5493,6.7338,6.5122,6.6961,171707,0
2007-02-21,6.6469,6.8398,6.6469,6.7715,223810,0
2007-02-22,6.7644,6.7943,6.5709,6.7224,255507,0
2007-02-23,6.7075,7.0136,6.6961,6.9327,326494,0
2007-02-26,6.9686,6.9764,6.5984,6.6248,189075,0
2007-02-27,6.5601,6.6098,6.2162,6.2498,279177,0
2007-02-28,6.2276,6.3444,6.0719,6.209,389665,0
2007-03-01,6.0874,6.2498,6.0204,6.0797,367738,0
2007-03-02,6.0395,6.3145,6.0239,6.1198,586577,0
2007-03-05,6.0467,6.1599,5.9533,5.9569,260819,0
2007-03-06,5.9976,6.2126,5.9976,6.127,151037,0
2007-03-07,6.1084,6.1491,5.9533,6.0761,248335,0
2007-03-08,6.1126,6.2384,5.9533,5.9976,162919,0
2007-03-09,6.0509,6.2917,6.0509,6.2875,317837,0
2007-03-12,6.2648,6.3331,6.1863,6.2875,207104,0
2007-03-13,6.2498,6.2498,5.8832,5.8832,253097,0
2007-03-14,5.8981,6.1527,5.8981,6.142,286426,0
2007-03-15,6.1527,6.2426,5.9904,6.0054,328669,0
2007-03-16,6.0018,6.0353,5.891,5.9347,696863,0
2007-03-19,5.9533,6.0018,5.8197,5.8233,366256,0
2007-03-20,5.8083,6.009,5.8083,5.9089,384878,0
2007-03-21,5.9281,6.1527,5.9281,6.1234,211118,0
2007-03-22,6.142,6.209,5.979,6.1198,105371,0
2007-03-23,6.142,6.1599,6.0281,6.094,327156,0
2007-03-26,6.0874,6.1635,5.9748,5.994,333639,0
2007-03-27,5.9748,5.9976,5.849,5.9533,375336,0
2007-03-28,5.9125,5.9533,5.6552,5.6809,454803,0
2007-03-29,5.7406,5.9712,5.7406,5.9533,159662,0
2007-03-30,5.9569,6.0353,5.8269,5.9089,143555,0
2007-04-02,5.9239,5.9748,5.8718,5.9125,134418,0
2007-04-03,5.9125,5.979,5.8868,5.9017,196888,0
2007-04-04,5.9491,5.9533,5.8604,5.9491,108452,0
2007-04-05,5.9347,5.964,5.864,5.8946,130494,0
2007-04-09,5.8868,6.0395,5.8868,5.9533,342806,0
2007-04-10,5.9748,6.1048,5.964,6.094,460664,0
2007-04-11,6.1162,6.3217,6.0797,6.2803,424800,0
2007-04-12,6.2498,6.4451,6.1863,6.4265,244448,0
2007-04-13,6.4151,6.4972,6.2725,6.4972,139161,0
2007-04-16,6.5122,6.6134,6.4037,6.5769,152192,0
2007-04-17,6.5637,6.5709,6.3217,6.4007,141216,0
2007-04-18,6.348,6.46,6.3444,6.4007,115528,0
2007-04-19,6.3516,6.5954,6.348,6.5086,152940,0
2007-04-20,6.6134,6.726,6.5559,6.6619,364831,0
2007-04-23,6.6392,6.7452,6.6392,6.7152,140335,0
2007-04-24,6.8698,7.1244,6.8171,7.1016,944141,0
2007-04-25,7.1543,7.367,7.1058,7.113,507637,0
2007-04-26,7.1394,7.3191,6.98,7.0423,191539,0
2007-04-27,6.9986,7.0315,6.7751,6.8093,274028,0
2007-04-30,6.8321,6.98,6.6583,6.7152,322090,0
2007-05-01,6.6925,6.8285,6.6176,6.6883,207444,0
2007-05-02,6.7152,6.9908,6.7152,6.847,246807,0
2007-05-03,6.8512,7.0501,6.8512,6.9842,174567,0
2007-05-04,7.0172,7.0172,6.8171,6.9027,149634,0
2007-05-07,6.8914,6.9986,6.7751,6.7865,95820,0
2007-05-08,6.726,6.8512,6.602,6.7644,226344,0
2007-05-09,6.7224,6.9027,6.6134,6.6961,183360,0
2007-05-10,6.6392,6.6769,6.4301,6.4565,240877,0
2007-05-11,6.4936,6.6505,6.46,6.5739,115009,0
2007-05-14,6.5667,6.7751,6.5337,6.7075,194651,0
2007-05-15,6.7224,6.862,6.5954,6.6997,281228,0
2007-05-16,6.7188,6.7715,6.6505,6.7715,89862,0
2007-05-17,6.7416,6.8207,6.6997,6.7374,97398,0
2007-05-18,6.768,6.8548,6.6883,6.8321,171206,0
2007-05-21,6.8207,7.0687,6.8207,7.0172,128025,0
2007-05-22,6.995,7.0687,6.9213,7.0579,222486,0
2007-05-23,7.0687,7.1579,6.9105,7.0759,227862,0
2007-05-24,7.0537,7.143,6.8584,6.9255,301778,0
2007-05-25,6.9105,7.0172,6.8662,6.9291,243234,0
2007-05-29,6.9105,7.1837,6.9105,7.1394,322877,0
2007-05-30,7.0986,7.24,7.0249,7.2358,251359,0
2007-05-31,7.2436,7.255,7.1016,7.2023,262232,0
2007-06-01,7.1609,7.2735,7.1465,7.2735,154011,0
2007-06-04,7.2514,7.334,7.1244,7.1394,133832,0
2007-06-05,7.0986,7.2172,7.0351,7.1394,94559,0
2007-06-06,7.0687,7.1765,6.9255,7.1543,238376,0
2007-06-07,7.128,7.128,6.9573,7.0687,297526,0
2007-06-08,7.0423,7.1579,7.0315,7.0615,304858,0
2007-06-11,7.0351,7.3041,7.0249,7.0687,273434,0
2007-06-12,7.0351,7.0986,6.8584,6.9063,149661,0
2007-06-13,6.9291,6.9686,6.7416,6.9255,331132,0
2007-06-14,6.9477,7.1465,6.9369,7.0423,162332,0
2007-06-15,7.1723,7.3119,7.1172,7.1609,379988,0
2007-06-18,7.1465,7.1465,6.862,6.9878,279184,0
2007-06-19,6.9614,6.9728,6.8806,6.8842,242756,0
2007-06-20,6.8878,7.0615,6.8842,6.9213,192681,0
2007-06-21,6.8734,7.0213,6.8734,6.9549,182424,0
2007-06-22,6.9255,6.9842,6.8662,6.9573,884878,0
2007-06-25,6.9573,7.1208,6.8842,6.9063,442145,0
2007-06-26,6.9291,6.9842,6.8434,6.8512,536421,0
2007-06-27,6.8093,6.9327,6.8093,6.8434,372354,0
2007-06-28,6.8171,6.9063,6.7224,6.7374,330557,0
2007-06-29,6.7488,6.9327,6.6883,6.6997,495986,0
2007-07-02,6.7374,6.8093,6.5559,6.6997,219281,0
2007-07-03,6.7075,6.8662,6.6961,6.862,69236,0
2007-07-05,6.8548,6.8548,6.6661,6.7338,203484,0
2007-07-06,6.7188,6.7644,6.6583,6.6883,157295,0
2007-07-09,6.6811,6.8243,6.6811,6.7907,347429,0
2007-07-10,6.753,6.7751,6.602,6.7152,184385,0
2007-07-11,6.6997,6.8243,6.6661,6.7039,222446,0
2007-07-12,6.726,6.8398,6.6661,6.8398,125222,0
2007-07-13,6.8321,6.8321,6.6769,6.726,176340,0
2007-07-16,6.7188,6.8776,6.6961,6.7075,99429,0
2007-07-17,6.7075,6.8698,6.6883,6.7302,112871,0
2007-07-18,6.6769,6.7644,6.6392,6.7338,151079,0
2007-07-19,6.7715,6.7715,6.602,6.6619,196409,0
2007-07-20,6.6469,6.6769,6.4415,6.6212,261587,0
2007-07-23,6.6583,6.7224,6.5415,6.5912,184954,0
2007-07-24,5.6515,5.8832,5.3205,5.5994,2311721,0
2007-07-25,5.6293,5.6515,5.581,5.611,1239015,0
2007-07-26,5.5774,5.7256,5.4879,5.6219,558161,0
2007-07-27,5.6146,5.6326,5.5252,5.5511,345939,0
2007-07-30,5.5365,5.6667,5.4395,5.581,438214,0
2007-07-31,5.6405,5.6405,5.5326,5.5698,601229,0
2007-08-01,5.5774,5.6293,5.4357,5.581,418892,0
2007-08-02,5.6032,5.7664,5.447,5.6405,365882,0
2007-08-03,5.6479,5.6667,5.2089,5.2275,294308,0
2007-08-06,5.3579,5.3579,5.0451,5.2163,783974,0
2007-08-07,5.1755,5.6368,5.075,5.5921,581237,0
2007-08-08,5.6368,6.8662,5.5326,6.7865,1318287,0
2007-08-09,6.0431,6.5559,6.0395,6.3067,951345,0
2007-08-10,6.2126,6.4451,6.0467,6.3025,447313,0
2007-08-13,6.3217,6.3971,6.1012,6.1599,502806,0
2007-08-14,6.1977,6.2917,6.1048,6.2126,205273,0
2007-08-15,6.1899,6.2875,6.0168,6.0545,474337,0
2007-08-16,6.0281,6.0833,5.7292,5.8269,541940,0
2007-08-17,6.0833,6.1941,5.7334,5.8233,359483,0
2007-08-20,5.879,5.9347,5.6772,5.7933,281062,0
2007-08-21,5.7741,5.9461,5.54,5.5436,349142,0
2007-08-22,5.6184,5.8682,5.6184,5.8041,211571,0
2007-08-23,5.8233,5.891,5.5994,5.6772,151830,0
2007-08-24,5.6697,5.7334,5.6368,5.6887,819750,0
2007-08-27,5.6587,5.9239,5.5252,5.7148,449748,0
2007-08-28,5.6667,5.7484,5.611,5.6851,225854,0
2007-08-29,5.722,5.9569,5.6772,5.9281,232809,0
2007-08-30,5.8568,5.9712,5.7556,5.7855,88622,0
2007-08-31,5.891,5.8946,5.7256,5.8269,95683,0
2007-09-04,5.7933,5.8233,5.6697,5.7077,111636,0
2007-09-05,5.6479,5.6697,5.611,5.6405,215863,0
2007-09-06,5.6739,5.8526,5.6739,5.8382,147714,0
2007-09-07,5.7334,5.8005,5.6405,5.6552,249174,0
2007-09-10,5.6999,5.8119,5.6146,5.7777,154625,0
2007-09-11,5.8083,5.9311,5.6552,5.9239,252581,0
2007-09-12,5.9017,5.9017,5.7184,5.737,119093,0
2007-09-13,5.7891,5.8981,5.6999,5.7664,174479,0
2007-09-14,5.7292,5.879,5.6667,5.7664,97604,0
2007-09-17,5.7628,5.7741,5.6441,5.7077,180091,0
2007-09-18,5.7484,6.2348,5.6851,6.1785,314640,0
2007-09-19,6.2318,6.3067,6.1198,6.1563,228738,0
2007-09-20,6.1384,6.1384,5.9604,6.0353,160729,0
2007-09-21,6.0833,6.0833,5.9059,5.9311,327709,0
2007-09-24,5.9425,5.9491,5.7334,5.8311,132946,0
2007-09-25,5.7819,5.7819,5.5103,5.7628,202766,0
2007-09-26,5.8041,5.8382,5.6809,5.7292,347954,0
2007-09-27,5.7442,5.8454,5.7112,5.7556,183408,0
2007-09-28,5.7334,5.8269,5.6887,5.7334,158706,0
2007-10-01,5.6999,5.8568,5.5921,5.8041,120398,0
2007-10-02,5.8005,5.9533,5.7442,5.9425,232810,0
2007-10-03,5.8981,6.0204,5.7777,5.9125,207921,0
2007-10-04,5.9533,6.0132,5.8526,5.9203,206691,0
2007-10-05,5.9676,6.1785,5.879,6.0719,198260,0
2007-10-08,6.0395,6.0797,5.8526,5.9125,117213,0
2007-10-09,5.9425,5.9425,5.6809,5.9239,168975,0
2007-10-10,5.891,5.9425,5.8197,5.9425,102481,0
2007-10-11,5.8526,5.9311,5.6441,5.7592,269671,0
2007-10-12,5.7556,5.8005,5.6587,5.7112,170405,0
2007-10-15,5.7035,5.7556,5.6441,5.722,220931,0
2007-10-16,5.6957,5.7484,5.6032,5.6368,217350,0
2007-10-17,5.7035,5.8119,5.6184,5.7592,177068,0
2007-10-18,5.6921,5.7933,5.6368,5.7184,248725,0
2007-10-19,5.7112,5.7292,5.514,5.5586,272118,0
2007-10-22,5.5252,5.7442,5.4693,5.7292,393503,0
2007-10-23,5.131,5.2983,4.9596,5.1045,1598935,0
2007-10-24,5.0637,5.1977,4.9485,5.131,490149,0
2007-10-25,5.1384,5.2685,5.0414,5.2238,676502,0
2007-10-26,5.2275,5.4284,5.1716,5.4209,710958,0
2007-10-29,5.4284,5.4284,5.2126,5.2796,289426,0
2007-10-30,5.2349,5.3056,5.1234,5.142,177561,0
2007-10-31,5.1792,5.2906,5.0303,5.2906,266637,0
2007-11-01,5.1977,5.3652,5.1458,5.1867,495064,0
2007-11-02,5.1903,5.3579,5.1384,5.2536,293528,0
2007-11-05,5.1567,5.2275,4.9708,5.0377,261095,0
2007-11-06,5.0935,5.0972,4.9001,5.0788,228656,0
2007-11-07,4.9818,5.0303,4.6396,4.673,259362,0
2007-11-08,4.7252,4.9113,4.6248,4.8628,581065,0
2007-11-09,4.7773,4.8517,4.6582,4.8482,321541,0
2007-11-12,4.8331,5.0637,4.755,4.9113,232245,0
2007-11-13,4.9745,5.2312,4.7252,5.2312,272945,0
2007-11-14,5.2536,5.2536,4.9337,4.9818,175065,0
2007-11-15,4.9447,4.9745,4.781,4.8368,107475,0
2007-11-16,4.8554,4.9113,4.7028,4.7364,377704,0
2007-11-19,4.6768,4.7364,4.4648,4.5131,327878,0
2007-11-20,4.5317,4.5912,4.2378,4.3532,584054,0
2007-11-21,4.4274,4.4501,4.2899,4.3159,242105,0
2007-11-23,4.3642,4.4348,4.2527,4.3159,112710,0
2007-11-26,4.3122,4.383,4.1859,4.1895,304072,0
2007-11-27,4.2043,4.249,4.0146,4.0629,394123,0
2007-11-28,4.1002,4.2081,4.0443,4.1112,1457334,0
2007-11-29,4.1076,4.223,4.0405,4.1413,1265241,0
2007-11-30,4.2155,4.249,4.0629,4.0779,1171284,0
2007-12-03,4.0667,4.1112,4.0221,4.0221,578033,0
2007-12-04,3.9922,4.2862,3.9625,4.2713,1686161,0
2007-12-05,4.4611,4.5058,4.249,4.4311,427636,0
2007-12-06,4.4016,4.6507,4.3755,4.6507,611518,0
2007-12-07,4.6507,4.9039,4.6323,4.8592,729320,0
2007-12-10,4.8592,5.1045,4.7884,5.0265,947659,0
2007-12-11,5.0489,5.0674,4.8257,4.8406,1031591,0
2007-12-12,4.9186,5.1159,4.8443,4.9523,729489,0
2007-12-13,4.9001,5.3801,4.9001,5.2906,1484392,0
2007-12-14,5.112,5.3502,5.112,5.2163,787657,0
2007-12-17,5.1716,5.3056,5.1083,5.1605,1164721,0
2007-12-18,5.2349,5.2758,5.142,5.2051,1861606,0
2007-12-19,5.1867,5.3317,5.1605,5.1941,650791,0
2007-12-20,5.2536,5.4656,5.1716,5.4508,303818,0
2007-12-21,5.4953,5.5661,5.354,5.4357,1113619,0
2007-12-24,5.4806,5.4806,5.1384,5.4433,190738,0
2007-12-26,5.4284,5.6368,5.3763,5.4879,361859,0
2007-12-27,5.447,5.611,5.261,5.2869,278904,0
2007-12-28,5.3354,5.3874,5.1491,5.2238,532239,0
2007-12-31,5.2089,5.5252,5.0377,5.1903,306027,0
2008-01-02,5.1716,5.3019,4.8482,4.9001,522754,0
2008-01-03,4.8852,4.9337,4.5542,4.595,632996,0
2008-01-04,4.528,4.6396,4.409,4.4202,600878,0
2008-01-07,4.4538,4.874,4.4538,4.8517,1230716,0
2008-01-08,4.8592,5.0229,4.662,4.9337,1020841,0
2008-01-09,4.9113,4.9299,4.6768,4.9299,458180,0
2008-01-10,4.8628,5.1605,4.7921,4.9931,301534,0
2008-01-11,4.9447,4.9447,4.5765,4.595,405789,0
2008-01-14,4.636,4.8182,4.5615,4.662,391493,0
2008-01-15,4.595,4.6658,4.5467,4.595,258188,0
2008-01-16,4.5912,4.9149,4.5912,4.8182,248606,0
2008-01-17,4.9745,5.0377,4.662,4.7028,235335,0
2008-01-18,4.7066,4.7402,4.4648,4.5875,497000,0
2008-01-22,4.4128,4.7327,4.368,4.6694,296011,0
2008-01-23,4.5504,5.5698,4.5504,5.5365,506473,0
2008-01-24,5.4061,5.4061,5.0341,5.1941,506412,0
2008-01-25,5.2089,5.5365,5.1792,5.1903,824549,0
2008-01-28,5.1678,5.3391,5.1491,5.2051,321374,0
2008-01-29,5.3167,6.0467,5.2869,5.7933,1549351,0
2008-01-30,5.7406,6.1384,5.7148,6.0353,865767,0
2008-01-31,5.9167,6.6356,5.891,6.3295,1077432,0
2008-02-01,6.3253,6.4678,6.0395,6.1384,578003,0
2008-02-04,6.1384,6.2648,5.8682,6.1012,471890,0
2008-02-05,5.9676,6.0239,5.7035,5.9125,439573,0
2008-02-06,5.9167,6.1084,5.864,5.9281,477381,0
2008-02-07,5.9059,6.1635,5.8454,6.0689,283756,0
2008-02-08,6.0431,6.2162,5.9569,5.9826,148680,0
2008-02-11,5.9748,6.0797,5.8568,5.9604,432652,0
2008-02-12,5.9862,6.209,5.9203,5.9383,394108,0
2008-02-13,6.009,6.1312,5.8682,5.9569,311679,0
2008-02-14,5.9826,6.0833,5.8041,5.8083,472656,0
2008-02-15,5.752,5.7741,5.54,5.5623,332076,0
2008-02-19,5.6479,5.8382,5.5028,5.5884,577053,0
2008-02-20,5.5548,5.6032,5.3949,5.54,496186,0
2008-02-21,5.5921,5.6851,5.4732,5.5028,284200,0
2008-02-22,5.5215,5.5774,5.2126,5.3502,340630,0
2008-02-25,5.3614,5.6587,5.3614,5.5848,306123,0
2008-02-26,5.5586,5.9491,5.5586,5.7484,380487,0
2008-02-27,5.7035,5.9491,5.7035,5.864,323716,0
2008-02-28,5.864,5.864,5.4953,5.6739,273533,0
2008-02-29,5.5884,5.5884,5.3801,5.3911,295435,0
2008-03-03,5.4806,5.5848,5.2685,5.3354,326803,0
2008-03-04,5.2869,5.4433,5.2089,5.369,272063,0
2008-03-05,5.3949,5.6032,5.3949,5.5774,217270,0
2008-03-06,5.5661,5.7148,5.4247,5.4284,291750,0
2008-03-07,5.3579,5.8155,5.3579,5.5289,308959,0
2008-03-10,5.54,5.6479,5.4284,5.4395,201227,0
2008-03-11,5.6219,5.9089,5.5028,5.9017,313396,0
2008-03-12,5.9203,6.0617,5.7148,5.8155,365515,0
2008-03-13,5.737,5.994,5.7112,5.7664,497603,0
2008-03-14,5.8311,6.0281,5.6772,5.9383,347182,0
2008-03-17,5.8604,6.0467,5.8604,5.9383,293161,0
2008-03-18,6.0239,6.2498,5.8041,6.2204,589752,0
2008-03-19,6.2534,6.3067,6.0509,6.1198,342391,0
2008-03-20,6.1977,6.4972,6.1234,6.3253,1129387,0
2008-03-24,6.3936,6.6392,6.363,6.5529,474099,0
2008-03-25,6.5307,6.6356,6.2384,6.3253,375838,0
2008-03-26,6.2612,6.2803,6.0719,6.2761,196182,0
2008-03-27,6.2318,6.2318,5.9826,6.0317,247713,0
2008-03-28,6.0545,6.1456,5.979,5.9826,129555,0
2008-03-31,6.0132,6.0132,5.7292,5.7741,476517,0
2008-04-01,5.8382,5.8454,5.6999,5.8197,326280,0
2008-04-02,5.8233,6.0204,5.7706,5.9383,375544,0
2008-04-03,5.8981,6.0797,5.849,5.9461,157235,0
2008-04-04,5.964,5.964,5.8119,5.8946,262137,0
2008-04-07,5.9239,5.9347,5.6921,5.8832,350536,0
2008-04-08,5.8155,5.9125,5.6809,5.8311,237129,0
2008-04-09,5.8568,5.9533,5.752,5.7891,247534,0
2008-04-10,5.7664,5.9203,5.7256,5.8119,123094,0
2008-04-11,5.7292,5.8981,5.5957,5.611,176544,0
2008-04-14,5.5994,5.8418,5.5994,5.6957,203317,0
2008-04-15,5.722,5.8832,5.6809,5.8718,142067,0
2008-04-16,5.9425,6.0617,5.8946,5.9604,323625,0
2008-04-17,5.9281,5.9281,5.7484,5.8311,246037,0
2008-04-18,5.964,6.0018,5.864,5.9748,147028,0
2008-04-21,5.7969,5.9904,5.7592,5.9461,157639,0
2008-04-22,6.0467,6.0467,5.7148,5.9089,423029,0
2008-04-23,5.9676,6.1713,5.9383,6.127,297147,0
2008-04-24,6.1198,6.4187,5.9826,6.3295,250428,0
2008-04-25,6.3822,6.4678,6.1941,6.3217,153403,0
2008-04-28,6.3025,6.6469,6.1977,6.5307,244514,0
2008-04-29,6.5415,6.6619,6.1863,6.49,255911,0
2008-04-30,6.4864,6.5415,5.9862,6.0653,293182,0
2008-05-01,6.0545,6.5415,6.0545,6.5086,254190,0
2008-05-02,6.5876,6.5876,6.4337,6.4708,148290,0
2008-05-05,6.4379,6.5876,6.348,6.4151,112122,0
2008-05-06,6.3594,6.584,6.3594,6.5194,166895,0
2008-05-07,6.5379,6.5912,6.127,6.1563,116987,0
2008-05-08,6.1863,6.4642,6.1863,6.2875,342355,0
2008-05-09,6.2204,6.3181,6.0353,6.1941,119922,0
2008-05-12,6.2126,6.3067,6.1162,6.2426,166348,0
2008-05-13,6.2648,6.3217,6.2612,6.3025,168967,0
2008-05-14,6.2953,6.3672,6.1599,6.2462,309440,0
2008-05-15,6.2384,6.3253,5.9533,6.269,300803,0
2008-05-16,6.3103,6.5529,6.2498,6.3444,443062,0
2008-05-19,6.3331,6.6134,6.3331,6.5529,386410,0
2008-05-20,6.5122,6.7374,6.4301,6.7039,416441,0
2008-05-21,6.7224,6.8021,6.3744,6.4223,439732,0
2008-05-22,6.4301,6.7075,6.4301,6.5912,179938,0
2008-05-23,6.5493,6.5799,6.1977,6.209,247234,0
2008-05-27,6.2276,6.4822,6.0054,6.39,148097,0
2008-05-28,6.4007,6.6697,6.2761,6.3971,93495,0
2008-05-29,6.39,6.7452,6.2498,6.5307,231576,0
2008-05-30,6.5601,6.8093,6.3858,6.6661,235400,0
2008-06-02,6.6356,6.6356,6.3786,6.4642,339611,0
2008-06-03,6.5014,6.5769,6.3295,6.3858,344068,0
2008-06-04,6.348,6.6583,6.1713,6.5876,254449,0
2008-06-05,6.584,6.7829,6.4187,6.6583,312829,0
2008-06-06,6.5876,6.602,6.2917,6.2917,394136,0
2008-06-09,6.2953,6.5379,6.1941,6.4073,253446,0
2008-06-10,6.3181,6.7751,6.3181,6.6961,570025,0
2008-06-11,6.6697,6.8171,6.4786,6.5122,607224,0
2008-06-12,6.5912,6.7907,6.4187,6.4223,237839,0
2008-06-13,6.4972,6.6883,6.4187,6.475,210281,0
2008-06-16,6.46,6.8021,6.224,6.7979,262413,0
2008-06-17,6.8021,6.8021,6.2839,6.2989,480050,0
2008-06-18,6.209,6.3858,6.0653,6.1941,445956,0
2008-06-19,6.1899,6.5379,5.979,6.5122,248340,0
2008-06-20,6.475,6.5194,6.2875,6.4265,388639,0
2008-06-23,6.4451,6.46,6.1563,6.2348,263552,0
2008-06-24,6.1671,6.39,5.9383,6.1162,248142,0
2008-06-25,6.1348,6.269,6.0797,6.269,149064,0
2008-06-26,6.1635,6.1635,5.879,5.9203,150428,0
2008-06-27,5.9203,5.9533,5.6515,5.891,601247,0
2008-06-30,5.879,6.0353,5.7777,5.9425,215443,0
2008-07-01,5.8568,6.0719,5.8568,5.9904,312447,0
2008-07-02,5.994,6.0204,5.6479,5.7148,224441,0
2008-07-03,5.752,5.9059,5.7148,5.8041,75893,0
2008-07-07,5.879,6.7152,5.879,6.3253,1137921,0
2008-07-08,6.5637,6.8207,6.4037,6.7715,897436,0
2008-07-09,6.7602,6.7793,6.3295,6.3936,520087,0
2008-07-10,6.2803,6.5667,6.2803,6.46,447448,0
2008-07-11,6.39,6.4678,6.3181,6.3708,513650,0
2008-07-14,6.4265,6.505,6.2839,6.4151,284759,0
2008-07-15,6.4037,6.7488,6.348,6.6098,248325,0
2008-07-16,6.6505,7.0285,6.6505,6.7602,574732,0
2008-07-17,6.8021,7.0579,6.7907,6.8135,561010,0
2008-07-18,6.768,6.9291,6.6997,6.7416,614551,0
2008-07-21,6.7793,6.8285,6.6583,6.6883,417145,0
2008-07-22,6.5271,7.225,6.5271,7.0872,1030529,0
2008-07-23,7.0914,7.7761,6.9213,7.7198,794171,0
2008-07-24,7.757,7.757,7.0423,7.0986,602001,0
2008-07-25,7.2059,7.4754,7.1352,7.4341,881395,0
2008-07-28,7.4191,7.4413,7.1465,7.4149,541650,0
2008-07-29,7.4413,7.6539,7.0872,7.5904,465442,0
2008-07-30,7.6539,7.9283,7.5311,7.7354,336083,0
2008-07-31,7.5749,7.9283,7.5491,7.7456,219449,0
2008-08-01,7.7839,7.8025,7.1501,7.6569,249116,0
2008-08-04,7.6312,7.7911,7.5162,7.6048,228746,0
2008-08-05,7.7354,7.981,7.7276,7.9391,357795,0
2008-08-06,7.9283,8.0673,7.7875,7.9247,291314,0
2008-08-07,7.8792,7.9996,7.7126,7.7612,306619,0
2008-08-08,7.7049,8.1565,7.7049,7.9247,375788,0
2008-08-11,7.9247,7.9247,7.5904,7.6084,408759,0
2008-08-12,7.597,7.7162,7.4227,7.6935,343301,0
2008-08-13,7.6755,7.757,7.382,7.7162,324867,0
2008-08-14,7.6647,7.8103,7.6426,7.7498,221312,0
2008-08-15,7.7947,7.8139,7.4455,7.6048,469915,0
2008-08-18,7.6276,7.6276,7.3305,7.4455,363560,0
2008-08-19,7.3634,7.4377,7.2436,7.2813,178277,0
2008-08-20,7.3191,7.4227,7.2136,7.3598,166288,0
2008-08-21,7.2963,7.479,7.1687,7.4011,322419,0
2008-08-22,7.4377,7.757,7.352,7.7534,208526,0
2008-08-25,7.7126,7.7126,7.3898,7.4011,249985,0
2008-08-26,7.4119,7.4119,7.1987,7.349,214856,0
2008-08-27,7.3305,7.349,7.2849,7.2927,232215,0
2008-08-28,7.3155,7.4119,7.255,7.3748,657153,0
2008-08-29,7.3155,7.4377,7.3155,7.4191,702627,0
2008-09-02,7.5749,8.0595,7.5749,8.0559,933991,0
2008-09-03,8.0559,8.2739,7.966,8.2338,1729335,0
2008-09-04,8.1787,8.1823,7.872,7.9361,559620,0
2008-09-05,7.8792,7.9361,7.612,7.8061,541434,0
2008-09-08,7.4754,8.3069,7.4754,7.8983,497137,0
2008-09-09,7.9175,8.1422,7.6276,7.6899,446823,0
2008-09-10,7.8642,7.8642,7.3634,7.5791,767691,0
2008-09-11,7.4604,7.8061,7.24,7.8025,713530,0
2008-09-12,7.739,8.0631,7.5527,8.0152,402878,0
2008-09-15,7.7498,8.4045,7.7498,8.1122,354122,0
2008-09-16,7.9882,8.2482,7.9582,8.0816,487986,0
2008-09-17,7.9582,8.1565,7.9061,7.9618,525944,0
2008-09-18,8.1709,8.2446,7.5677,7.757,675997,0
2008-09-19,7.8139,8.1194,7.7162,7.8354,1088857,0
2008-09-22,7.7875,8.1823,7.4491,7.597,479825,0
2008-09-23,7.6348,7.887,7.509,7.7534,364814,0
2008-09-24,8.0038,8.0038,7.4455,7.4754,292635,0
2008-09-25,7.5491,7.6084,7.1352,7.2664,370229,0
2008-09-26,7.0687,7.4227,6.8398,7.4011,335824,0
2008-09-29,7.2514,7.4011,6.8057,7.0872,293878,0
2008-09-30,7.1058,7.4011,6.8057,7.2586,228350,0
2008-10-01,7.1987,7.349,7.0615,7.2927,423895,0
2008-10-02,7.2514,7.3077,6.209,6.2462,944529,0
2008-10-03,6.3594,6.5769,6.1312,6.2462,723733,0
2008-10-06,6.2917,6.3253,5.9712,6.2013,2063525,0
2008-10-07,6.5014,6.6134,6.1491,6.475,506052,0
2008-10-08,6.3366,6.8776,6.3295,6.6661,483541,0
2008-10-09,6.8171,6.8171,6.0689,6.2204,508371,0
2008-10-10,6.0467,6.505,5.6999,6.39,607660,0
2008-10-13,6.632,7.1951,6.5709,7.1316,711809,0
2008-10-14,7.3041,7.4149,6.847,6.9764,858872,0
2008-10-15,6.847,6.9513,6.4972,6.6212,301049,0
2008-10-16,6.6697,7.0285,6.3295,6.7907,866595,0
2008-10-17,6.5709,6.9842,6.4642,6.4936,668977,0
2008-10-20,6.3217,6.5122,6.2576,6.3444,835943,0
2008-10-21,6.4187,6.6356,6.1977,6.2803,1092102,0
2008-10-22,6.1491,6.5337,6.0467,6.1384,429001,0
2008-10-23,6.1899,6.4529,5.879,5.9862,451317,0
2008-10-24,5.7706,6.0719,5.7706,5.8526,455496,0
2008-10-27,5.8005,6.3217,5.7891,6.0239,762767,0
2008-10-28,6.1162,6.5559,5.8754,6.5337,674359,0
2008-10-29,6.5601,6.8842,6.5086,6.584,465372,0
2008-10-30,6.7979,6.8842,6.4822,6.6392,286083,0
2008-10-31,6.584,6.8806,6.5415,6.8398,503894,0
2008-11-03,6.8356,7.2927,6.8356,7.2436,820260,0
2008-11-04,7.3784,7.4047,7.1765,7.3382,748122,0
2008-11-05,7.3233,7.3233,6.6547,6.7224,568463,0
2008-11-06,6.6811,6.9291,6.6062,6.6961,442251,0
2008-11-07,6.7793,7.1465,6.7302,7.1352,611285,0
2008-11-10,7.2927,7.4083,6.8021,6.9764,455552,0
2008-11-11,6.9291,7.2699,6.6098,6.9213,288874,0
2008-11-12,6.847,7.1987,6.847,6.9027,320623,0
2008-11-13,6.9177,7.6713,6.7829,7.597,609278,0
2008-11-14,7.5012,7.6461,7.0249,7.0836,569224,0
2008-11-17,7.0387,7.2136,6.7715,6.9686,290046,0
2008-11-18,7.0022,7.113,6.7715,7.1094,713014,0
2008-11-19,7.0872,7.113,6.2761,6.3253,876022,0
2008-11-20,6.2803,6.5559,5.979,6.2576,587260,0
2008-11-21,6.363,6.6392,5.8454,6.1198,1079582,0
2008-11-24,6.1198,6.5379,5.8311,6.4565,955766,0
2008-11-25,6.5451,6.6811,6.3971,6.4109,1149256,0
2008-11-26,6.2761,6.8171,6.2761,6.8021,470125,0
2008-11-28,6.7338,7.0213,6.6505,7.0136,128050,0
2008-12-01,6.8171,6.9549,5.994,5.9976,488965,0
2008-12-02,6.1084,6.7075,5.9862,6.4415,1317976,0
2008-12-03,6.2953,6.6278,6.2953,6.4864,903155,0
2008-12-04,6.4529,6.584,6.2126,6.4073,985644,0
2008-12-05,6.2953,6.3558,5.9862,6.3295,944544,0
2008-12-08,6.5158,6.7188,6.2049,6.6505,926095,0
2008-12-09,6.5637,6.6392,6.2953,6.3936,433684,0
2008-12-10,6.4529,6.7715,6.3672,6.4936,303230,0
2008-12-11,6.4037,6.5158,5.8604,5.9203,526110,0
2008-12-12,5.8041,6.0317,5.7933,5.9533,444817,0
2008-12-15,5.9748,5.9904,5.6479,5.7334,592811,0
2008-12-16,5.8119,6.0617,5.6146,6.0353,523394,0
2008-12-17,5.9533,6.2498,5.9533,6.1635,416114,0
2008-12-18,6.142,6.224,5.864,5.9604,261013,0
2008-12-19,6.0395,6.3025,5.7819,6.1671,584869,0
2008-12-22,6.2013,6.224,5.9347,6.1563,351135,0
2008-12-23,6.209,6.2953,5.8604,5.9569,231448,0
2008-12-24,5.979,6.0281,5.8718,5.9383,80045,0
2008-12-26,5.9748,6.2534,5.9748,6.209,88814,0
2008-12-29,6.2204,6.2725,6.0874,6.2162,315483,0
2008-12-30,6.2875,6.6469,6.1198,6.6212,368411,0
2008-12-31,6.6176,7.113,6.4037,7.0537,491314,0
2009-01-02,7.1244,7.2172,7.0058,7.0723,252843,0
2009-01-05,7.1016,7.1016,6.8776,6.965,295396,0
2009-01-06,6.9986,7.2514,6.895,6.9986,275909,0
2009-01-07,6.9614,7.0465,6.7188,6.8135,270025,0
2009-01-08,6.847,6.9141,6.6961,6.7715,314044,0
2009-01-09,6.7943,6.7943,6.505,6.584,209352,0
2009-01-12,6.5559,6.5559,6.3145,6.3444,147451,0
2009-01-13,6.3366,6.475,6.1563,6.2348,268169,0
2009-01-14,6.1527,6.2318,5.9239,5.9748,598200,0
2009-01-15,5.9676,6.348,5.8604,6.3253,223660,0
2009-01-16,6.3594,6.3594,5.9904,6.142,205691,0
2009-01-20,6.0545,6.1162,5.8604,5.9533,334939,0
2009-01-21,6.0054,6.2839,5.7933,6.2013,309565,0
2009-01-22,6.0719,6.3516,5.8233,6.1863,252078,0
2009-01-23,6.0204,6.1785,5.9281,5.9604,249144,0
2009-01-26,5.9862,6.1126,5.7933,5.8526,271920,0
2009-01-27,5.8868,6.0833,5.7664,6.0168,190702,0
2009-01-28,6.6997,7.0387,6.3858,6.4151,487670,0
2009-01-29,6.3858,6.7943,6.091,6.5415,645436,0
2009-01-30,6.5769,6.8878,6.4265,6.5709,466311,0
2009-02-02,6.5158,6.7793,6.3936,6.7644,346862,0
2009-02-03,6.847,6.995,6.632,6.8548,408441,0
2009-02-04,6.8584,6.9878,6.6925,6.7488,407821,0
2009-02-05,6.726,7.1579,6.6278,6.9105,348926,0
2009-02-06,6.9405,7.0387,6.7865,6.8434,588822,0
2009-02-09,6.8398,6.965,6.6925,6.895,181100,0
2009-02-10,6.8806,6.9686,6.6661,6.9027,431588,0
2009-02-11,6.9549,7.0285,6.7793,6.9549,297208,0
2009-02-12,6.8878,6.9477,6.5954,6.9255,218832,0
2009-02-13,6.9291,6.98,6.6769,6.7943,218381,0
2009-02-17,6.6212,6.7374,6.4109,6.5984,282873,0
2009-02-18,6.6278,6.6278,6.3936,6.5709,388299,0
2009-02-19,6.6469,6.847,6.5667,6.6062,198107,0
2009-02-20,6.5337,6.7751,6.5307,6.6278,413274,0
2009-02-23,6.6434,6.7602,6.2612,6.2803,451520,0
2009-02-24,6.3786,6.584,6.3516,6.5122,490925,0
2009-02-25,6.4864,6.5014,6.2989,6.3217,375297,0
2009-02-26,6.3558,6.4487,6.142,6.1527,206388,0
2009-02-27,6.142,6.3366,6.0833,6.1599,210054,0
2009-03-02,6.0581,6.127,5.8233,5.9059,394588,0
2009-03-03,5.9569,6.2648,5.8311,5.9533,564856,0
2009-03-04,5.9533,6.1456,5.8832,6.0761,362031,0
2009-03-05,6.0281,6.0545,5.7592,5.7706,354933,0
2009-03-06,5.8119,5.8832,5.5289,5.7777,486942,0
2009-03-09,5.6957,5.879,5.4732,5.5326,283557,0
2009-03-10,5.6326,5.8418,5.4769,5.8311,307764,0
2009-03-11,5.8454,6.2534,5.7777,5.9826,392931,0
2009-03-12,5.9383,6.4037,5.6887,6.3145,350396,0
2009-03-13,6.0132,6.4007,6.0132,6.3253,214776,0
2009-03-16,6.3594,6.4936,6.2498,6.3181,337793,0
2009-03-17,6.3331,6.711,6.3181,6.7075,417872,0
2009-03-18,6.6469,6.8398,6.5235,6.7416,422384,0
2009-03-19,6.8171,6.8698,6.6212,6.6925,235739,0
2009-03-20,6.7566,6.7566,6.4301,6.4864,716907,0
2009-03-23,6.6176,6.9291,6.5637,6.9291,291493,0
2009-03-24,6.8321,6.895,6.5667,6.5667,519959,0
2009-03-25,6.6134,6.8584,6.4223,6.7865,405369,0
2009-03-26,6.8285,7.2927,6.6997,7.2699,566386,0
2009-03-27,7.2286,7.2777,7.0615,7.0872,786967,0
2009-03-30,6.9614,7.128,6.6469,6.8878,548157,0
2009-03-31,6.9842,7.1765,6.7644,6.9513,510530,0
2009-04-01,6.8398,7.0136,6.711,6.9255,256693,0
2009-04-02,6.9908,7.2963,6.9908,7.24,394724,0
2009-04-03,7.2472,7.4227,7.1651,7.349,348200,0
2009-04-06,7.3305,7.349,7.0249,7.2208,226120,0
2009-04-07,7.1543,7.225,6.7907,6.8434,200613,0
2009-04-08,6.895,7.0249,6.8548,7.0172,194939,0
2009-04-09,7.1394,7.3556,7.0651,7.2699,270255,0
2009-04-13,7.2586,7.3454,7.0651,7.2436,214942,0
2009-04-14,7.1244,7.2436,7.0172,7.0213,442411,0
2009-04-15,6.9573,7.1609,6.8398,7.113,387844,0
2009-04-16,7.1058,7.225,6.8878,7.1915,312697,0
2009-04-17,7.2136,7.2927,7.0501,7.1951,249616,0
2009-04-20,7.0801,7.113,6.9177,6.9369,150734,0
2009-04-21,6.8914,7.1579,6.8093,7.1501,406671,0
2009-04-22,7.4527,8.0259,7.1951,7.6713,1408201,0
2009-04-23,7.7276,7.8247,7.5791,7.6827,786351,0
2009-04-24,7.6935,7.8217,7.6084,7.6276,576005,0
2009-04-27,7.5347,7.6198,7.352,7.3934,531796,0
2009-04-28,7.3748,7.6899,7.3119,7.367,553824,0
2009-04-29,7.4413,7.8139,7.3706,7.7456,432517,0
2009-04-30,7.8277,7.872,7.6677,7.7162,506290,0
2009-05-01,7.739,7.8139,7.3233,7.479,391912,0
2009-05-04,7.5635,7.6677,7.509,7.6276,335419,0
2009-05-05,7.6084,7.6426,7.3041,7.4299,381831,0
2009-05-06,7.5233,7.6312,7.4047,7.5455,541531,0
2009-05-07,7.6276,7.739,7.4568,7.597,407143,0
2009-05-08,7.6755,7.7612,7.4718,7.5197,451701,0
2009-05-11,7.3634,7.4455,7.1987,7.2664,383462,0
2009-05-12,7.3269,7.4299,7.0687,7.1837,292834,0
2009-05-13,7.1094,7.1394,6.8285,6.8734,487557,0
2009-05-14,6.6961,7.1579,6.6961,7.0872,549544,0
2009-05-15,7.0759,7.5048,6.9573,7.2514,660425,0
2009-05-18,7.3598,7.5048,7.2699,7.4898,882001,0
2009-05-19,7.5347,7.7162,7.5347,7.597,621552,0
2009-05-20,7.6755,7.7839,7.5162,7.5455,509999,0
2009-05-21,7.4976,7.6198,7.3005,7.4455,455746,0
2009-05-22,7.464,7.5749,7.2514,7.2586,335907,0
2009-05-26,7.2094,7.6677,7.1172,7.6461,725155,0
2009-05-27,7.597,7.8606,7.5527,7.7612,476087,0
2009-05-28,7.7947,7.8528,7.5383,7.6791,632284,0
2009-05-29,7.7198,7.9618,7.6863,7.9361,507422,0
2009-06-01,8.0409,8.3332,7.8426,8.2446,315129,0
2009-06-02,8.1931,8.3003,8.0739,8.1344,676798,0
2009-06-03,7.981,8.2967,7.9547,8.2853,476137,0
2009-06-04,8.2889,8.3482,8.1931,8.2775,298996,0
2009-06-05,8.371,8.3788,8.2296,8.3332,200368,0
2009-06-08,8.3596,8.3596,8.0559,8.1158,316308,0
2009-06-09,8.1931,8.3105,8.1637,8.2404,183914,0
2009-06-10,8.2626,8.2626,8.0559,8.0894,316469,0
2009-06-11,8.0966,8.2554,8.0373,8.0409,189024,0
2009-06-12,7.9924,8.011,7.8684,7.9283,377799,0
2009-06-15,7.8217,7.9283,7.7426,7.9211,340625,0
2009-06-16,7.9133,8.0781,7.5677,7.6497,551057,0
2009-06-17,7.6605,7.887,7.5197,7.7947,273375,0
2009-06-18,7.7354,8.1751,7.7126,7.9846,287588,0
2009-06-19,8.1122,8.2596,7.9996,8.0152,346758,0
2009-06-22,7.9361,7.9361,7.6461,7.7049,303648,0
2009-06-23,7.7049,7.7198,7.4754,7.5311,293331,0
2009-06-24,7.5677,7.8354,7.4604,7.494,372219,0
2009-06-25,7.479,7.8983,7.4299,7.8528,250416,0
2009-06-26,7.7911,7.8947,7.6647,7.7989,1860584,0
2009-06-29,7.7989,7.9618,7.7013,7.8684,252118,0
2009-06-30,7.8498,7.981,7.6276,7.724,275190,0
2009-07-01,7.7989,7.9924,7.7989,7.8498,225563,0
2009-07-02,7.7534,7.7534,7.4341,7.4682,389361,0
2009-07-06,7.464,7.7947,7.3191,7.5383,353112,0
2009-07-07,7.5197,7.5713,7.3862,7.4083,267353,0
2009-07-08,7.4604,7.594,7.2777,7.479,348160,0
2009-07-09,7.5162,7.5162,7.2059,7.2094,217571,0
2009-07-10,7.2059,7.5826,7.2059,7.5455,241892,0
2009-07-13,7.5527,7.6899,7.4682,7.6647,360234,0
2009-07-14,7.5826,7.7989,7.5826,7.6827,323087,0
2009-07-15,7.7534,7.7534,7.3898,7.4083,615296,0
2009-07-16,7.3975,7.6539,7.3634,7.5713,465450,0
2009-07-17,7.594,7.6012,7.382,7.479,302925,0
2009-07-20,7.5311,7.5862,7.3934,7.5233,243743,0
2009-07-21,7.5269,7.5269,7.1501,7.2023,493765,0
2009-07-22,7.0836,7.128,6.39,6.4415,619173,0
2009-07-23,6.4037,6.5667,6.2803,6.4223,767291,0
2009-07-24,6.3444,6.5637,6.3067,6.4822,604554,0
2009-07-27,6.4151,6.6997,6.3936,6.5493,463303,0
2009-07-28,6.49,6.6961,6.4073,6.5984,528240,0
2009-07-29,6.5337,6.6697,6.4678,6.4864,561944,0
2009-07-30,6.5769,6.6733,6.4379,6.475,667490,0
2009-07-31,6.4337,6.6248,6.348,6.5667,299314,0
2009-08-03,6.6278,6.6278,6.3744,6.4708,913293,0
2009-08-04,6.3786,6.6733,6.3253,6.6583,855980,0
2009-08-05,6.6278,6.6697,6.4678,6.4786,241193,0
2009-08-06,6.4864,6.6062,6.4073,6.4337,332499,0
2009-08-07,6.4786,6.6997,6.4223,6.5122,476816,0
2009-08-10,6.4565,6.5984,6.4565,6.5739,274987,0
2009-08-11,6.5271,6.5984,6.4708,6.5667,189450,0
2009-08-12,6.5337,6.6733,6.4822,6.5709,269363,0
2009-08-13,6.6212,6.6547,6.5271,6.602,169496,0
2009-08-14,6.5739,6.6961,6.46,6.5709,469284,0
2009-08-17,6.4708,6.5876,6.4187,6.5235,818683,0
2009-08-18,6.5235,6.6134,6.4678,6.5307,225010,0
2009-08-19,6.4565,6.5667,6.4109,6.4786,657620,0
2009-08-20,6.4642,6.5529,6.4642,6.4972,232920,0
2009-08-21,6.5667,6.584,6.49,6.5307,301337,0
2009-08-24,6.4642,6.5709,6.4223,6.4708,312788,0
2009-08-25,6.5194,6.5559,6.3558,6.4678,320496,0
2009-08-26,6.475,6.5194,6.2576,6.3295,746281,0
2009-08-27,6.3594,6.4109,6.0719,6.3516,399426,0
2009-08-28,6.3744,6.3744,6.2839,6.3366,289004,0
2009-08-31,6.3181,6.3594,6.2384,6.3103,396805,0
2009-09-01,6.2276,6.3444,6.142,6.2276,606766,0
2009-09-02,6.2725,6.2953,6.127,6.1785,785409,0
2009-09-03,6.224,6.2384,6.1312,6.2384,209337,0
2009-09-04,6.2126,6.4007,6.1635,6.3936,310193,0
2009-09-08,6.4187,6.4972,6.2013,6.4487,526362,0
2009-09-09,6.4151,6.4565,6.3408,6.3858,334218,0
2009-09-10,6.3858,6.4529,6.3253,6.4109,468903,0
2009-09-11,6.4301,6.6176,6.3822,6.4864,581994,0
2009-09-14,6.5337,6.5912,6.4678,6.5559,214762,0
2009-09-15,6.5271,6.5709,6.4972,6.5307,129099,0
2009-09-16,6.5667,6.5667,6.4678,6.5493,155366,0
2009-09-17,6.5415,6.6212,6.46,6.5954,190917,0
2009-09-18,6.5984,6.632,6.4786,6.4786,316333,0
2009-09-21,6.4565,6.5984,6.4073,6.5984,314501,0
2009-09-22,6.6212,6.6212,6.49,6.49,263557,0
2009-09-23,6.5271,6.5876,6.46,6.5271,372736,0
2009-09-24,6.4864,6.5235,6.3366,6.4265,263159,0
2009-09-25,6.39,6.39,6.2348,6.3408,379896,0
2009-09-28,6.3822,6.4187,6.2318,6.269,285582,0
2009-09-29,6.209,6.3217,6.1384,6.2204,431270,0
2009-09-30,6.2426,6.4337,6.2049,6.348,366772,0
2009-10-01,6.3366,6.4187,6.3181,6.3253,352632,0
2009-10-02,6.5086,6.5307,6.3744,6.4642,894972,0
2009-10-05,6.4822,6.5984,6.4565,6.5799,532515,0
2009-10-06,6.602,6.7224,6.5337,6.6505,740902,0
2009-10-07,6.6469,6.6883,6.5493,6.6769,349733,0
2009-10-08,6.7188,6.8093,6.6811,6.726,408076,0
2009-10-09,6.711,6.8398,6.6547,6.7979,218522,0
2009-10-12,6.7865,6.9063,6.7302,6.7751,371968,0
2009-10-13,6.7488,6.7488,6.5307,6.6583,328067,0
2009-10-14,6.7188,6.8662,6.7188,6.847,261323,0
2009-10-15,6.8243,6.8842,6.8093,6.8548,316655,0
2009-10-16,6.8398,6.8842,6.7224,6.8548,373007,0
2009-10-19,6.8662,7.0058,6.8135,6.8914,837856,0
2009-10-20,6.8878,6.9764,6.8207,6.9549,389678,0
2009-10-21,6.5769,6.7715,6.4007,6.7075,1871843,0
2009-10-22,6.711,6.7644,6.6583,6.7338,831668,0
2009-10-23,6.7188,6.847,6.7188,6.8135,637373,0
2009-10-26,6.8512,6.9405,6.7416,6.8207,480616,0
2009-10-27,6.8584,6.9255,6.6583,6.6961,517253,0
2009-10-28,6.7152,6.7715,6.632,6.6733,401012,0
2009-10-29,6.7152,6.7152,6.5271,6.5709,526215,0
2009-10-30,6.5912,6.6434,6.5122,6.5271,441852,0
2009-11-02,6.5337,6.5876,6.4109,6.4487,262177,0
2009-11-03,6.3971,6.5601,6.3786,6.5122,216729,0
2009-11-04,6.5235,6.5769,6.2917,6.3253,442465,0
2009-11-05,6.3822,6.5086,6.3672,6.46,352672,0
2009-11-06,6.4073,6.5235,6.3594,6.5158,183799,0
2009-11-09,6.5493,6.6212,6.4936,6.5709,143538,0
2009-11-10,6.5415,6.5637,6.4073,6.4379,130904,0
2009-11-11,6.4972,6.6769,6.4487,6.6278,188945,0
2009-11-12,6.5984,6.6392,6.3558,6.3594,507205,0
2009-11-13,6.39,6.4642,6.3253,6.4487,170190,0
2009-11-16,6.4223,6.6883,6.4223,6.6278,135704,0
2009-11-17,6.6212,6.6661,6.5529,6.5954,135088,0
2009-11-18,6.6248,6.6661,6.4151,6.5769,383113,0
2009-11-19,6.5379,6.5529,6.3708,6.5415,219354,0
2009-11-20,6.4786,6.7416,6.4786,6.7338,345410,0
2009-11-23,6.7602,6.8434,6.4337,6.4786,368272,0
2009-11-24,6.5014,6.5667,6.39,6.4223,160149,0
2009-11-25,6.4301,6.4379,6.3516,6.3516,104087,0
2009-11-27,6.2318,6.3558,6.2318,6.3067,428282,0
2009-11-30,6.3067,6.3408,6.1941,6.2725,330275,0
2009-12-01,6.3295,6.3708,6.2318,6.3516,428751,0
2009-12-02,6.3672,6.4073,6.2384,6.2875,367191,0
2009-12-03,6.3295,6.3295,6.1527,6.1527,356734,0
2009-12-04,6.269,6.5529,6.1899,6.5415,718139,0
2009-12-07,6.5235,6.5451,6.3822,6.5158,353643,0
2009-12-08,6.4529,6.7715,6.3971,6.6925,572754,0
2009-12-09,6.7188,6.7188,6.5493,6.632,173623,0
2009-12-10,6.6356,6.6356,6.4565,6.5122,178633,0
2009-12-11,6.5235,6.602,6.4822,6.5235,56771,0
2009-12-14,6.5415,6.7302,6.5086,6.7152,134258,0
2009-12-15,6.711,6.8135,6.6176,6.6248,227214,0
2009-12-16,6.6547,6.7452,6.5337,6.5667,143414,0
2009-12-17,6.5086,6.5271,6.4007,6.505,195831,0
2009-12-18,6.5637,6.6583,6.5122,6.6469,441990,0
2009-12-21,6.6583,6.7715,6.5667,6.7039,271359,0
2009-12-22,6.6925,6.753,6.505,6.7188,210108,0
2009-12-23,6.7338,6.7715,6.6278,6.7374,98456,0
2009-12-24,6.7416,6.8356,6.7075,6.7829,31110,0
2009-12-28,6.7644,6.7644,6.5739,6.7566,146635,0
2009-12-29,6.7488,6.7907,6.6811,6.726,134177,0
2009-12-30,6.6811,6.7302,6.5954,6.7152,154039,0
2009-12-31,6.6769,6.7302,6.6583,6.6769,256033,0
2010-01-04,6.7338,6.7979,6.5954,6.6212,245310,0
2010-01-05,6.6212,6.6212,6.3444,6.5307,514173,0
2010-01-06,6.5415,6.5912,6.3181,6.3253,1095280,0
2010-01-07,6.3408,6.4187,6.3408,6.3786,218421,0
2010-01-08,6.3786,6.6661,6.3594,6.6434,816211,0
2010-01-11,6.6619,6.8093,6.6356,6.6733,232547,0
2010-01-12,6.6661,6.6997,6.5601,6.6961,212652,0
2010-01-13,6.7152,6.8057,6.6434,6.7566,112675,0
2010-01-14,6.7188,6.7715,6.6847,6.768,110014,0
2010-01-15,6.7907,6.7907,6.5337,6.6469,164670,0
2010-01-19,6.6619,6.7224,6.6248,6.6811,101650,0
2010-01-20,6.6547,6.6997,6.46,6.5954,174627,0
2010-01-21,6.6098,6.6212,6.3672,6.5271,232818,0
2010-01-22,6.505,6.5559,6.3594,6.3786,144599,0
2010-01-25,6.4073,6.4529,6.3408,6.3516,156779,0
2010-01-26,6.3295,6.4223,6.2462,6.2839,115892,0
2010-01-27,6.3253,6.8021,6.3253,6.6392,1015241,0
2010-01-28,6.632,6.632,6.4565,6.5709,657752,0
2010-01-29,6.5954,6.6434,6.4529,6.5529,567972,0
2010-02-01,6.5559,6.5984,6.4187,6.5307,358048,0
2010-02-02,6.5379,6.5912,6.4265,6.4642,280834,0
2010-02-03,6.4487,6.4822,6.4073,6.4151,289694,0
2010-02-04,6.3936,6.4109,6.3181,6.3253,397905,0
2010-02-05,6.3217,6.3822,6.269,6.363,255111,0
2010-02-08,6.3408,6.4073,6.269,6.3408,246116,0
2010-02-09,6.4037,6.46,6.3145,6.4265,409317,0
2010-02-10,6.4007,6.4565,6.2989,6.4379,142814,0
2010-02-11,6.4037,6.4415,6.3103,6.4109,197619,0
2010-02-12,6.3558,6.4301,6.3067,6.4223,791650,0
2010-02-16,6.4822,6.4822,6.3594,6.4451,249998,0
2010-02-17,6.4822,6.5493,6.4642,6.5415,80547,0
2010-02-18,6.5235,6.5337,6.4265,6.475,188604,0
2010-02-19,6.4786,6.5601,6.4642,6.5601,164361,0
2010-02-22,6.5559,6.7943,6.5559,6.6997,150393,0
2010-02-23,6.6997,6.7188,6.5954,6.6619,159543,0
2010-02-24,6.6505,6.7979,6.602,6.7715,276057,0
2010-02-25,6.7152,6.8662,6.6733,6.8548,226034,0
2010-02-26,6.8662,7.095,6.8512,7.01,459848,0
2010-03-01,7.0249,7.2094,6.9986,7.0914,441705,0
2010-03-02,7.0914,7.2094,7.0759,7.1801,273673,0
2010-03-03,7.2286,7.2927,7.01,7.1951,163539,0
2010-03-04,7.1873,7.2322,7.128,7.1501,220100,0
2010-03-05,7.1609,7.2963,7.1609,7.2777,222865,0
2010-03-08,7.2963,7.3233,7.1016,7.3191,142964,0
2010-03-09,7.2777,7.5713,7.2472,7.5162,325498,0
2010-03-10,7.494,7.6348,7.3748,7.4263,243294,0
2010-03-11,7.3748,7.4527,7.2059,7.4341,104224,0
2010-03-12,7.4455,7.512,7.4299,7.512,431023,0
2010-03-15,7.479,7.5713,7.4682,7.512,217213,0
2010-03-16,7.512,7.5791,7.382,7.4413,347018,0
2010-03-17,7.4377,7.509,7.2891,7.3269,334487,0
2010-03-18,7.2849,7.3862,7.2136,7.3454,221227,0
2010-03-19,7.367,7.3862,7.2094,7.3784,538098,0
2010-03-22,7.3305,7.3634,7.2664,7.3418,216236,0
2010-03-23,7.3269,7.4491,7.3041,7.3784,299384,0
2010-03-24,7.349,7.3784,7.2358,7.2436,100235,0
2010-03-25,7.2628,7.3934,7.1873,7.1915,461476,0
2010-03-26,7.2358,7.2849,7.2094,7.2172,191496,0
2010-03-29,7.2927,7.2927,7.0759,7.1801,193184,0
2010-03-30,7.1687,7.2358,7.1465,7.2286,90555,0
2010-03-31,7.1837,7.3862,7.1837,7.334,183706,0
2010-04-01,7.3418,7.479,7.2208,7.2628,98708,0
2010-04-05,7.2849,7.4299,7.2472,7.4299,156132,0
2010-04-06,7.3784,7.3784,7.2813,7.3077,262810,0
2010-04-07,7.2813,7.2813,7.1465,7.2172,189385,0
2010-04-08,7.1765,7.4119,7.1723,7.3784,177892,0
2010-04-09,7.382,7.382,7.2699,7.3041,89942,0
2010-04-12,7.3191,7.3898,7.1987,7.3233,104475,0
2010-04-13,7.334,7.3382,7.2172,7.2891,122900,0
2010-04-14,7.3454,7.6162,7.3454,7.6162,1029705,0
2010-04-15,7.5826,7.9582,7.5826,7.9019,454519,0
2010-04-16,7.9097,7.9247,7.739,7.8792,199723,0
2010-04-19,7.8312,7.9061,7.7198,7.8312,147912,0
2010-04-20,7.8354,7.9175,7.6198,7.7084,505429,0
2010-04-21,7.9696,8.3902,7.8217,8.1787,892505,0
2010-04-22,8.123,8.3141,8.0373,8.2739,282846,0
2010-04-23,8.1973,8.3027,8.1308,8.2626,170936,0
2010-04-26,8.2817,8.3255,8.1751,8.2296,124259,0
2010-04-27,8.2152,8.2931,7.9774,7.9774,213705,0
2010-04-28,8.0373,8.0373,7.8642,7.872,131140,0
2010-04-29,7.9283,8.2739,7.8528,8.2739,212602,0
2010-04-30,8.2626,8.3518,8.1194,8.1308,189957,0
2010-05-03,8.1308,8.3332,8.1008,8.3297,132921,0
2010-05-04,8.2224,8.2224,8.0816,8.2039,243648,0
2010-05-05,8.1859,8.2446,8.1158,8.1859,210772,0
2010-05-06,8.1859,8.3824,7.9061,8.0816,352384,0
2010-05-07,8.0816,8.1272,7.739,7.857,385545,0
2010-05-10,8.1422,8.2188,8.0038,8.2188,235835,0
2010-05-11,8.1308,8.3967,8.0816,8.2931,218222,0
2010-05-12,8.3141,8.7616,8.3141,8.6741,363602,0
2010-05-13,8.6813,8.7106,8.3902,8.4045,303743,0
2010-05-14,8.356,8.3632,8.2074,8.3446,123417,0
2010-05-17,8.4009,8.5279,8.2338,8.498,135677,0
2010-05-18,8.6028,8.6663,8.371,8.4908,301287,0
2010-05-19,8.5279,8.5279,8.2668,8.341,147000,0
2010-05-20,8.1931,8.3824,7.739,7.7498,271366,0
2010-05-21,7.7276,7.9097,7.5826,7.8983,273821,0
2010-05-24,7.9175,7.9391,7.7198,7.7354,182978,0
2010-05-25,7.6426,7.7911,7.5162,7.739,201703,0
2010-05-26,7.7648,8.0038,7.6863,7.9247,300404,0
2010-05-27,8.0703,8.3596,7.9325,8.356,324191,0
2010-05-28,8.3518,8.4117,8.2703,8.2853,296745,0
2010-06-01,8.226,8.2404,7.9283,7.9283,165031,0
2010-06-02,7.9547,8.093,7.8606,8.0852,122449,0
2010-06-03,8.1272,8.3141,8.1272,8.2224,271732,0
2010-06-04,8.0337,8.1344,7.8025,7.8277,339073,0
2010-06-07,7.8462,7.8834,7.5347,7.5677,359118,0
2010-06-08,7.5904,7.5904,7.4083,7.5491,121549,0
2010-06-09,7.6234,7.7049,7.479,7.5012,229655,0
2010-06-10,7.612,7.6971,7.5162,7.639,379805,0
2010-06-11,7.5491,7.7276,7.4682,7.7126,199552,0
2010-06-14,7.8061,8.0523,7.8061,7.9247,312958,0
2010-06-15,7.9696,8.108,7.8103,8.0673,237203,0
2010-06-16,7.996,8.2931,7.9019,8.093,188644,0
2010-06-17,8.1565,8.1565,7.9211,8.0259,205364,0
2010-06-18,8.0673,8.3824,8.0673,8.1673,307532,0
2010-06-21,8.2739,8.356,8.0703,8.1008,182614,0
2010-06-22,8.1451,8.1709,7.7456,7.7875,244253,0
2010-06-23,7.757,7.8606,7.6569,7.739,88131,0
2010-06-24,7.6755,7.9433,7.6162,7.7126,132707,0
2010-06-25,7.7612,7.981,7.639,7.9696,1791114,0
2010-06-28,7.9133,7.966,7.7725,7.8025,218126,0
2010-06-29,7.6791,7.8462,7.5826,7.7684,325573,0
2010-06-30,7.7869,7.8792,7.7234,7.7312,245331,0
2010-07-01,7.7126,7.8462,7.5425,7.8025,196329,0
2010-07-02,7.8684,7.9019,7.6755,7.7989,112705,0
2010-07-06,7.872,8.108,7.5048,7.5311,443983,0
2010-07-07,7.5749,7.9061,7.5425,7.8983,208591,0
2010-07-08,7.9774,8.0739,7.7839,7.8983,151379,0
2010-07-09,7.8792,7.8906,7.7875,7.8684,112208,0
2010-07-12,7.8247,7.9469,7.7648,7.7839,167211,0
2010-07-13,7.887,8.1158,7.8277,8.0781,260184,0
2010-07-14,8.0703,8.1008,7.9547,8.0673,71306,0
2010-07-15,8.0152,8.0187,7.8061,7.9361,100381,0
2010-07-16,7.8684,7.9325,7.7875,7.8139,201212,0
2010-07-19,7.8277,7.8834,7.6605,7.8792,110208,0
2010-07-20,7.7875,8.1122,7.7162,8.0523,201009,0
2010-07-21,8.1344,8.1565,7.8384,7.9247,250796,0
2010-07-22,8.0781,8.1751,8.0259,8.1422,623345,0
2010-07-23,8.1386,8.5207,8.0373,8.5172,348272,0
2010-07-26,8.5094,8.58,8.4045,8.5729,293942,0
2010-07-27,8.6286,8.7616,8.5279,8.5687,165597,0
2010-07-28,8.5423,8.6513,8.4159,8.4566,162318,0
2010-07-29,8.5357,8.5573,8.386,8.4381,323072,0
2010-07-30,8.3255,8.5459,8.1973,8.4531,167643,0
2010-08-02,8.58,8.6591,8.4602,8.5172,202582,0
2010-08-03,8.4716,8.5878,8.3967,8.4081,321585,0
2010-08-04,8.4309,8.5136,8.4117,8.4794,119243,0
2010-08-05,8.4117,8.4566,8.2967,8.2967,172070,0
2010-08-06,8.1859,8.3069,8.0409,8.2188,190157,0
2010-08-09,8.2853,8.2931,7.9696,8.2039,162843,0
2010-08-10,8.108,8.1709,7.9774,8.0445,158425,0
2010-08-11,7.9019,7.9019,7.6198,7.7198,352534,0
2010-08-12,7.6461,7.9133,7.5826,7.8906,291605,0
2010-08-13,7.8498,7.8906,7.5012,7.5269,241166,0
2010-08-16,7.5012,7.6162,7.3784,7.4832,296364,0
2010-08-17,7.5599,7.7312,7.509,7.7126,194865,0
2010-08-18,7.7126,7.8756,7.597,7.7989,140547,0
2010-08-19,7.7911,7.8217,7.464,7.5635,284828,0
2010-08-20,7.5233,7.6012,7.3598,7.5791,171392,0
2010-08-23,7.6012,7.639,7.3155,7.3269,140435,0
2010-08-24,7.2963,7.3005,7.0136,7.1951,468872,0
2010-08-25,7.1352,7.4413,7.0351,7.4227,239623,0
2010-08-26,7.4527,7.4527,6.9842,7.352,168414,0
2010-08-27,7.4527,7.5162,7.3269,7.4862,170533,0
2010-08-30,7.4491,7.512,7.4047,7.4149,297201,0
2010-08-31,7.3892,7.4485,7.1981,7.2957,163555,0
2010-09-01,7.4299,7.5599,7.334,7.5527,160600,0
2010-09-02,7.5383,7.639,7.4898,7.6234,70463,0
2010-09-03,7.7162,7.8277,7.6569,7.7839,143276,0
2010-09-07,7.7839,7.7947,7.6647,7.7084,131330,0
2010-09-08,7.7312,7.9547,7.7312,7.7761,99750,0
2010-09-09,7.8792,7.8792,7.7534,7.857,159713,0
2010-09-10,7.9175,8.1787,7.8642,8.1308,455859,0
2010-09-13,8.2152,8.3183,8.1751,8.2626,288859,0
2010-09-14,8.2554,8.341,8.1751,8.2668,237059,0
2010-09-15,8.2446,8.3824,8.1637,8.341,213592,0
2010-09-16,8.3105,8.3788,8.2518,8.3141,224427,0
2010-09-17,8.386,8.4045,8.2074,8.2404,403656,0
2010-09-20,8.2554,8.3824,8.1931,8.2889,313084,0
2010-09-21,8.2817,8.2889,8.1044,8.1122,250921,0
2010-09-22,8.1122,8.3069,8.1122,8.2931,199147,0
2010-09-23,8.2224,8.3596,8.2003,8.2152,231754,0
2010-09-24,8.3219,8.5729,8.3141,8.5279,173838,0
2010-09-27,8.498,8.5249,8.3746,8.3902,162101,0
2010-09-28,8.4309,8.5249,8.3219,8.5022,77419,0
2010-09-29,8.4566,8.9437,8.4566,8.9401,443678,0
2010-09-30,9.0042,9.015,8.5914,8.6178,286641,0
2010-10-01,8.6741,8.6741,8.4794,8.5058,152629,0
2010-10-04,8.4944,8.5729,8.2404,8.3141,140383,0
2010-10-05,8.4195,8.6322,8.3632,8.5729,271366,0
2010-10-06,8.5914,8.6322,8.3596,8.4117,240490,0
2010-10-07,8.4866,8.4866,8.2626,8.4231,232149,0
2010-10-08,8.4195,8.6813,8.4045,8.5992,209188,0
2010-10-11,8.5914,8.7801,8.5022,8.7478,99379,0
2010-10-12,8.707,8.7292,8.622,8.6627,81535,0
2010-10-13,8.7035,9.0263,8.6963,8.9401,209848,0
2010-10-14,8.9101,8.9365,8.8095,8.9143,151369,0
2010-10-15,9.0341,9.0449,8.8951,8.9101,164500,0
2010-10-18,8.955,9.0677,8.8724,8.9515,157380,0
2010-10-19,8.7987,8.9293,8.6549,8.8688,337818,0
2010-10-20,8.1787,8.3069,7.509,8.1422,1831147,0
2010-10-21,8.2003,8.2003,7.8983,8.0595,480671,0
2010-10-22,8.0739,8.0739,7.9283,7.9505,215360,0
2010-10-25,8.0259,8.0559,7.8947,7.9696,211597,0
2010-10-26,7.9061,7.9618,7.857,7.8756,158937,0
2010-10-27,7.7989,7.9097,7.6647,7.7839,481753,0
2010-10-28,7.8217,7.8528,7.7456,7.7989,247123,0
2010-10-29,7.7689,7.9217,7.7396,7.8953,129509,0
2010-11-01,7.9433,7.9582,7.8834,7.9325,203868,0
2010-11-02,8.0337,8.1344,7.9846,8.1122,199156,0
2010-11-03,8.1158,8.1787,8.0445,8.1787,56208,0
2010-11-04,8.2668,8.4758,8.2188,8.4423,186769,0
2010-11-05,8.4345,8.5651,8.2817,8.3027,180542,0
2010-11-08,8.2626,8.3967,8.1931,8.3446,159070,0
2010-11-09,8.341,8.3518,8.1787,8.2296,284931,0
2010-11-10,8.2596,8.371,8.1493,8.2596,185094,0
2010-11-11,8.1673,8.3003,8.093,8.2596,141759,0
2010-11-12,8.1823,8.2931,8.1709,8.2446,129465,0
2010-11-15,8.2967,8.341,8.2003,8.2368,104092,0
2010-11-16,8.1709,8.2889,8.1122,8.1637,150964,0
2010-11-17,8.1787,8.2338,8.1422,8.1787,299151,0
2010-11-18,8.2817,8.2889,8.1386,8.1386,259275,0
2010-11-19,8.1451,8.2889,8.0966,8.2775,181410,0
2010-11-22,8.2775,8.3183,8.1751,8.2596,126791,0
2010-11-23,8.1601,8.2967,7.9774,8.0259,384041,0
2010-11-24,8.0966,8.1973,8.0595,8.108,249319,0
2010-11-26,8.0373,8.1673,8.0223,8.1158,111696,0
2010-11-29,8.0631,8.1493,7.9505,8.0038,131552,0
2010-11-30,7.9319,8.0445,7.887,7.9918,457652,0
2010-12-01,8.1451,8.3255,8.1451,8.2703,287540,0
2010-12-02,8.2668,8.3931,8.226,8.3069,176653,0
2010-12-03,8.2853,8.5765,8.2626,8.5615,380980,0
2010-12-06,8.5207,8.6028,8.468,8.468,186276,0
2010-12-07,8.5615,8.64,8.4531,8.4644,482540,0
2010-12-08,8.4566,8.5615,8.4081,8.4117,129469,0
2010-12-09,8.4866,8.5501,8.4602,8.5172,160241,0
2010-12-10,8.5501,8.5501,8.4758,8.4758,134162,0
2010-12-13,8.4908,8.4908,8.2482,8.2596,332780,0
2010-12-14,8.3141,8.3141,8.2003,8.2446,221429,0
2010-12-15,8.2116,8.2116,8.0038,8.0187,501978,0
2010-12-16,8.0223,8.0223,7.7648,7.8983,1217701,0
2010-12-17,7.8983,7.9019,7.7276,7.8175,189932,0
2010-12-20,7.8247,7.9469,7.7312,7.8606,213124,0
2010-12-21,7.9133,8.0703,7.8642,8.0223,150548,0
2010-12-22,8.0445,8.0445,7.8834,7.966,83597,0
2010-12-23,7.9582,7.9732,7.8756,7.9433,95670,0
2010-12-27,7.9019,7.9846,7.8528,7.9696,73404,0
2010-12-28,7.9133,7.9846,7.8606,7.9211,73790,0
2010-12-29,7.9541,7.9618,7.8792,7.9319,58355,0
2010-12-30,7.9427,8.0673,7.86,8.0032,98596,0
2010-12-31,7.96,7.9942,7.9037,7.9451,76269,0
2011-01-03,8.0337,8.2554,7.996,8.123,114791,0
2011-01-04,8.1673,8.1973,7.9019,7.9582,168677,0
2011-01-05,7.9505,8.0673,7.8247,7.872,163004,0
2011-01-06,7.8498,7.9469,7.494,7.639,711496,0
2011-01-07,7.6605,7.8103,7.5162,7.639,285629,0
2011-01-10,7.7084,7.7084,7.6048,7.6497,374798,0
2011-01-11,7.6971,7.7797,7.6084,7.6276,165572,0
2011-01-12,7.7013,7.7276,7.6461,7.6569,156025,0
2011-01-13,7.6426,7.6791,7.5749,7.6234,190964,0
2011-01-14,7.6234,7.6791,7.5677,7.6569,311120,0
2011-01-18,7.6234,7.7312,7.4413,7.5233,198037,0
2011-01-19,7.5311,7.5677,7.4011,7.4832,293434,0
2011-01-20,7.4718,7.5233,7.3898,7.4119,165983,0
2011-01-21,7.479,7.479,7.3077,7.3862,132816,0
2011-01-24,7.4227,7.5048,7.3706,7.4263,144273,0
2011-01-25,7.3784,7.5269,7.367,7.4832,253202,0
2011-01-26,7.5269,7.8983,7.5269,7.8061,364054,0
2011-01-27,7.8312,7.981,7.7761,7.9433,141519,0
2011-01-28,7.9097,7.9325,7.757,7.8462,254159,0
2011-01-31,7.8924,7.9265,7.8079,7.9229,205459,0
2011-02-01,7.9175,8.1787,7.9175,8.1451,134039,0
2011-02-02,8.108,8.1344,8.0187,8.0673,161205,0
2011-02-03,8.0481,8.1308,7.9469,8.0673,180101,0
2011-02-04,8.123,8.1601,7.8947,8.1272,119668,0
2011-02-07,8.123,8.2518,8.0445,8.1529,126580,0
2011-02-08,8.1344,8.2039,8.1044,8.1931,86857,0
2011-02-09,8.1565,8.2518,8.1308,8.1859,163874,0
2011-02-10,8.1272,8.3219,8.1272,8.2739,305637,0
2011-02-11,8.2482,8.341,8.2482,8.3368,84979,0
2011-02-14,8.3183,8.3824,8.2404,8.2596,82232,0
2011-02-15,8.2668,8.4081,8.2368,8.3824,94288,0
2011-02-16,8.3788,8.4944,8.3596,8.3824,205677,0
2011-02-18,8.5387,8.5387,8.356,8.3967,75449,0
2011-02-22,8.1823,8.3141,8.1008,8.1344,183055,0
2011-02-23,8.1601,8.1859,7.8139,7.8498,115142,0
2011-02-24,7.8642,8.0523,7.7875,7.9505,154610,0
2011-02-25,8.0038,8.0038,7.8642,7.9433,71376,0
2011-02-28,7.9732,8.0517,7.8941,7.9427,178227,0
2011-03-01,7.9582,8.0301,7.6348,7.6539,106606,0
2011-03-02,7.7725,7.7725,7.6048,7.6899,95801,0
2011-03-03,7.7725,8.0373,7.7725,7.981,98645,0
2011-03-04,7.996,8.011,7.8384,7.9469,76547,0
2011-03-07,7.9247,7.966,7.6605,7.7013,136025,0
2011-03-08,7.7612,7.9924,7.639,7.9097,106457,0
2011-03-09,7.9097,8.0703,7.887,8.0409,69668,0
2011-03-10,7.9247,7.9732,7.8384,7.8947,213229,0
2011-03-11,7.9582,7.9774,7.8426,7.9097,107081,0
2011-03-14,7.8139,7.9433,7.8139,7.8426,70210,0
2011-03-15,7.7312,7.9211,7.6647,7.8606,111545,0
2011-03-16,7.8312,7.9433,7.7612,7.8756,179504,0
2011-03-17,8.0295,8.123,7.9582,8.0146,151886,0
2011-03-18,8.0703,8.093,7.7911,7.8025,304684,0
2011-03-21,7.8139,8.0337,7.8139,8.0337,89371,0
2011-03-22,7.9433,8.0445,7.8642,8.0074,90442,0
2011-03-23,7.9774,8.1751,7.8834,8.123,97354,0
2011-03-24,8.0894,8.1044,7.9924,8.0409,71301,0
2011-03-25,8.0739,8.2296,8.011,8.0966,54252,0
2011-03-28,8.0152,8.1386,7.9097,7.9211,75539,0
2011-03-29,7.8277,7.9469,7.7839,7.9097,40177,0
2011-03-30,7.9924,8.123,7.9924,8.0966,57845,0
2011-03-31,8.1296,8.3099,8.0541,8.2961,104868,0
2011-04-01,8.4231,8.6106,8.3219,8.468,194246,0
2011-04-04,8.5207,8.5537,8.4117,8.4423,93603,0
2011-04-05,8.4081,8.4465,8.2596,8.2853,125813,0
2011-04-06,8.3105,8.5315,8.2931,8.5315,114111,0
2011-04-07,8.5249,8.592,8.4908,8.4986,84046,0
2011-04-08,8.5459,8.5459,8.0966,8.2188,169882,0
2011-04-11,8.2188,8.2931,8.1493,8.2596,72960,0
2011-04-12,8.3147,8.3297,8.1565,8.1565,62257,0
2011-04-13,8.2003,8.2003,8.011,8.0337,88889,0
2011-04-14,7.9433,8.1194,7.9361,7.9924,140457,0
2011-04-15,7.966,8.1194,7.966,8.108,83651,0
2011-04-18,7.9696,8.0301,7.8792,7.996,138600,0
2011-04-19,8.0559,8.1344,7.966,8.1008,84530,0
2011-04-20,8.5573,8.6777,8.2967,8.341,311456,0
2011-04-21,8.386,8.4531,8.3069,8.3746,70287,0
2011-04-25,8.2931,8.4009,8.226,8.3255,41797,0
2011-04-26,8.3638,8.4237,8.2775,8.2889,85387,0
2011-04-27,8.3069,8.3368,8.2296,8.2931,88749,0
2011-04-28,8.2775,8.3674,8.2518,8.3255,317104,0
2011-04-29,8.3518,8.4075,8.2847,8.3177,80472,0
2011-05-02,8.3003,8.371,8.1272,8.1386,92491,0
2011-05-03,8.093,8.123,7.9283,7.9996,57590,0
2011-05-04,8.0032,8.0559,7.8756,7.8756,215948,0
2011-05-05,7.9283,8.1595,7.9091,8.0559,171437,0
2011-05-06,8.2039,8.2338,8.0673,8.0966,245503,0
2011-05-09,8.0739,8.1308,7.9768,8.1158,94268,0
2011-05-10,8.1751,8.2967,8.1451,8.2967,51698,0
2011-05-11,8.2817,8.3183,8.1859,8.1895,99591,0
2011-05-12,8.1595,8.2967,8.0631,8.2626,62818,0
2011-05-13,8.2404,8.2775,8.0852,8.1158,66825,0
2011-05-16,8.0517,8.093,7.969,8.0409,104725,0
2011-05-17,7.9055,8.0409,7.9055,8.011,64969,0
2011-05-18,8.011,8.1673,7.9319,8.1673,119361,0
2011-05-19,8.1973,8.3147,8.1595,8.2296,125292,0
2011-05-20,8.1116,8.1673,8.0595,8.0781,144246,0
2011-05-23,7.981,8.0295,7.9361,7.9505,82474,0
2011-05-24,7.9732,8.0673,7.8792,7.9732,119463,0
2011-05-25,7.9654,8.1451,7.9654,8.0631,68379,0
2011-05-26,8.0259,8.1895,7.9732,8.1787,57309,0
2011-05-27,8.2074,8.2074,8.0631,8.1422,37680,0
2011-05-31,8.0715,8.3914,8.0457,8.3578,306936,0
2011-06-01,8.3147,8.371,7.7348,7.757,129765,0
2011-06-02,7.7719,7.8312,7.727,7.7719,67571,0
2011-06-03,7.7007,7.7084,7.4563,7.4748,204114,0
2011-06-06,7.4634,7.5671,7.4113,7.5341,130073,0
2011-06-07,7.5449,7.6384,7.5227,7.5449,145020,0
2011-06-08,7.5227,7.6228,7.4826,7.4892,57655,0
2011-06-09,7.5419,7.5449,7.4443,7.4748,60579,0
2011-06-10,7.4179,7.4784,7.258,7.3448,151062,0
2011-06-13,7.3742,7.3963,7.2388,7.3185,162016,0
2011-06-14,7.3742,7.467,7.3742,7.4293,274815,0
2011-06-15,7.3814,7.5593,7.3814,7.5263,877125,0
2011-06-16,7.5677,7.6719,7.5677,7.6647,282816,0
2011-06-17,7.7084,7.8097,7.6563,7.7312,192525,0
2011-06-20,7.7492,7.8348,7.7007,7.7869,62308,0
2011-06-21,7.8133,7.9427,7.742,7.9169,88341,0
2011-06-22,7.86,7.9319,7.7947,7.8211,108559,0
2011-06-23,7.7492,8.0032,7.7198,7.8498,267087,0
2011-06-24,7.8678,7.8906,7.742,7.7755,389343,0
2011-06-27,7.8175,7.8384,7.7007,7.8097,177818,0
2011-06-28,7.8211,8.0223,7.7755,7.969,509014,0
2011-06-29,7.9918,7.9918,7.8564,7.969,162658,0
2011-06-30,7.9678,8.0805,7.9642,8.0433,242135,0
2011-07-01,8.0259,8.1751,7.9846,8.1272,326593,0
2011-07-05,8.1194,8.1565,7.969,7.9882,235824,0
2011-07-06,7.9858,8.217,7.9744,8.1763,127155,0
2011-07-07,8.2296,8.3261,8.1529,8.2482,132622,0
2011-07-08,8.1422,8.2482,8.0888,8.2224,201159,0
2011-07-11,8.1194,8.3147,8.1194,8.2188,177737,0
2011-07-12,8.2003,8.2739,8.123,8.123,225533,0
2011-07-13,8.1386,8.2967,8.1386,8.2668,171054,0
2011-07-14,8.2931,8.3105,8.1116,8.2338,121757,0
2011-07-15,8.2482,8.3069,8.2224,8.2739,109022,0
2011-07-18,8.1931,8.2188,8.1272,8.1386,94076,0
2011-07-19,8.1949,8.22,8.087,8.1583,120095,0
2011-07-20,8.2074,8.2074,7.9768,8.0187,238712,0
2011-07-21,8.011,8.2224,8.011,8.1116,137006,0
2011-07-22,8.1272,8.2188,8.0074,8.0259,78513,0
2011-07-25,7.9427,8.0517,7.8564,7.9319,112104,0
2011-07-26,7.9181,7.9181,7.6977,7.7462,109841,0
2011-07-27,7.7198,7.7528,7.5743,7.6228,158385,0
2011-07-28,7.6503,7.7282,7.5713,7.6318,92708,0
2011-07-29,7.479,7.7282,7.479,7.6611,86528,0
2011-08-01,7.7234,7.8498,7.6533,7.7384,172744,0
2011-08-02,7.7132,7.8612,7.5054,7.5197,340284,0
2011-08-03,7.5419,7.712,7.4485,7.6384,196807,0
2011-08-04,7.5425,7.6539,7.494,7.494,250418,0
2011-08-05,7.5868,7.7618,7.3706,7.509,326417,0
2011-08-08,7.4143,7.6306,6.8764,6.8764,319829,0
2011-08-09,7.0747,7.1196,6.5325,7.0339,548548,0
2011-08-10,6.865,7.0052,6.6907,6.7362,252597,0
2011-08-11,6.9716,7.0902,6.8273,6.9788,277577,0
2011-08-12,7.0201,7.1495,6.9315,7.0902,247653,0
2011-08-15,7.101,7.1196,7.001,7.0824,265792,0
2011-08-16,7.0124,7.1789,6.9638,7.0052,218241,0
2011-08-17,7.0279,7.1424,7.0166,7.0345,218863,0
2011-08-18,6.8722,6.9015,6.5894,6.6116,280489,0
2011-08-19,6.5211,6.8872,6.5211,6.6907,398050,0
2011-08-22,6.7212,6.8686,6.6044,6.6721,202043,0
2011-08-23,6.7853,6.8458,6.6302,6.8386,434769,0
2011-08-24,6.638,6.8902,6.638,6.8344,260071,0
2011-08-25,6.8902,6.8979,6.7057,6.7398,193271,0
2011-08-26,6.6943,6.883,6.5619,6.8572,265124,0
2011-08-29,6.8536,6.9866,6.8309,6.9471,340807,0
2011-08-30,6.9093,6.9752,6.759,6.8608,337357,0
2011-08-31,6.9129,7.0088,6.7889,6.8536,277719,0
2011-09-01,6.8458,6.9752,6.6793,6.7098,149322,0
2011-09-02,6.6452,6.7015,6.517,6.6901,273458,0
2011-09-06,6.4954,6.6985,6.4954,6.6643,163985,0
2011-09-07,6.7212,6.8764,6.7212,6.8722,132021,0
2011-09-08,6.8386,6.8872,6.8003,6.85,237916,0
2011-09-09,6.7626,6.8309,6.6721,6.8003,235477,0
2011-09-12,6.7098,6.8536,6.6452,6.8081,189767,0
2011-09-13,6.8458,7.0753,6.7889,7.0453,140234,0
2011-09-14,7.1052,7.2358,6.9866,7.1717,169060,0
2011-09-15,7.2544,7.2544,7.0675,7.1717,116952,0
2011-09-16,7.2202,7.2544,7.1124,7.1795,373397,0
2011-09-19,7.0645,7.0902,6.9243,7.0016,75085,0
2011-09-20,7.0417,7.1166,6.7704,6.7781,153237,0
2011-09-21,6.7476,6.7476,6.2965,6.3342,248157,0
2011-09-22,5.9287,6.3157,5.9287,6.106,359728,0
2011-09-23,6.1096,6.3079,6.0593,6.2779,173284,0
2011-09-26,6.3384,6.4277,6.1875,6.4205,117862,0
2011-09-27,6.6116,6.7212,6.484,6.5691,155364,0
2011-09-28,6.6493,6.6529,6.3684,6.484,249579,0
2011-09-29,6.6158,6.7248,6.4547,6.6721,163433,0
2011-09-30,6.5745,6.6817,6.4187,6.4259,215507,0
2011-10-03,6.3876,6.638,6.106,6.1096,191859,0
2011-10-04,6.0437,6.342,5.976,6.3342,421965,0
2011-10-05,6.3726,6.466,6.2779,6.3456,121252,0
2011-10-06,6.4205,6.499,6.3534,6.484,172396,0
2011-10-07,6.514,6.6679,6.2294,6.2474,180151,0
2011-10-10,6.3498,6.5475,6.2396,6.5397,381783,0
2011-10-11,6.4726,6.717,6.4726,6.6607,432372,0
2011-10-12,6.6907,6.8195,6.6907,6.7512,278323,0
2011-10-13,6.7057,6.7512,6.6044,6.7362,154514,0
2011-10-14,6.8231,7.0088,6.8231,6.9716,306443,0
2011-10-17,6.8979,6.968,6.6721,6.85,236145,0
2011-10-18,6.8686,7.382,6.8458,7.1717,497269,0
2011-10-19,7.1238,7.1459,6.4019,6.4804,525794,0
2011-10-20,6.514,6.6452,6.4091,6.6116,298419,0
2011-10-21,6.7212,6.7326,6.514,6.6793,206821,0
2011-10-24,6.7398,6.8344,6.6493,6.717,320044,0
2011-10-25,6.6266,6.7206,6.472,6.4912,184726,0
2011-10-26,6.5858,6.7476,6.484,6.6943,181869,0
2011-10-27,6.7134,7.1424,6.7134,6.9902,314882,0
2011-10-28,6.9716,7.0902,6.8195,6.8231,200709,0
2011-10-31,6.7122,6.7158,6.5643,6.599,227394,0
2011-11-01,6.3372,6.5685,6.3372,6.4271,223375,0
2011-11-02,6.5511,6.5541,6.4019,6.5361,223229,0
2011-11-03,6.623,6.6715,6.4577,6.6487,181834,0
2011-11-04,6.593,6.593,6.469,6.5134,119479,0
2011-11-07,6.4918,6.5211,6.3954,6.4391,154930,0
2011-11-08,6.5253,6.5361,6.3384,6.4882,230604,0
2011-11-09,6.3414,6.3942,6.1533,6.1749,115847,0
2011-11-10,6.2654,6.3486,6.2132,6.2767,70280,0
2011-11-11,6.3157,6.4882,6.3157,6.4696,79968,0
2011-11-14,6.4469,6.4882,6.2588,6.2929,102537,0
2011-11-15,6.2702,6.4618,6.218,6.4049,80319,0
2011-11-16,6.2702,6.384,6.1611,6.1725,106227,0
2011-11-17,6.1725,6.2474,6.0701,6.1462,186001,0
2011-11-18,6.2881,7.0675,6.2504,6.9866,524567,0
2011-11-21,6.8902,6.9602,6.7853,6.8081,197112,0
2011-11-22,6.8794,6.8794,6.4433,6.466,366346,0
2011-11-23,6.4277,6.4277,6.236,6.2779,139704,0
2011-11-25,6.2809,6.3301,6.1312,6.1312,78578,0
2011-11-28,6.3271,6.5068,6.2588,6.4127,240865,0
2011-11-29,6.4235,6.4798,6.3187,6.4427,143943,0
2011-11-30,6.7015,6.8979,6.5715,6.883,353879,0
2011-12-01,6.7739,6.8572,6.7512,6.7739,252507,0
2011-12-02,6.8416,6.9501,6.8195,6.9201,206515,0
2011-12-05,7.0495,7.1537,6.9602,7.083,281122,0
2011-12-06,7.1124,7.1274,7.0088,7.0531,167195,0
2011-12-07,6.983,7.101,6.8572,7.0789,106177,0
2011-12-08,7.0309,7.0381,6.747,6.7662,122796,0
2011-12-09,6.7967,7.101,6.7967,7.0495,121598,0
2011-12-12,6.8494,6.9465,6.8303,6.9393,98986,0
2011-12-13,6.9393,6.9974,6.717,6.7512,153420,0
2011-12-14,6.6751,6.7128,6.5427,6.5894,232868,0
2011-12-15,6.6715,6.7548,6.6038,6.7356,118698,0
2011-12-16,6.7967,6.9393,6.7853,6.8416,250928,0
2011-12-19,6.9087,6.9357,6.6038,6.6296,124982,0
2011-12-20,6.7811,6.9788,6.7811,6.9501,178415,0
2011-12-21,6.9051,6.9974,6.838,6.9638,148910,0
2011-12-22,6.9752,7.0166,6.9243,6.9638,130827,0
2011-12-23,6.9638,6.9866,6.732,6.8039,323603,0
2011-12-27,6.7698,7.131,6.7698,6.7811,96481,0
2011-12-28,6.7853,6.7853,6.5817,6.6374,226255,0
2011-12-29,6.6751,6.8267,6.6637,6.8039,92852,0
2011-12-30,6.7853,6.8153,6.6979,6.7128,82923,0
2012-01-03,6.8764,6.8866,6.7584,6.7775,130296,0
2012-01-04,6.7398,6.8536,6.7398,6.7434,88764,0
2012-01-05,6.7242,6.7853,6.6296,6.7356,104289,0
2012-01-06,6.7434,6.8267,6.6452,6.8003,133320,0
2012-01-09,6.8536,6.9567,6.7967,6.9051,119428,0
2012-01-10,6.9752,7.083,6.9315,6.9788,190658,0
2012-01-11,6.9752,7.0052,6.8902,6.9938,99970,0
2012-01-12,7.0052,7.0675,6.8938,6.9974,195876,0
2012-01-13,6.8494,7.0645,6.8494,6.9938,89300,0
2012-01-17,7.0375,7.1639,7.0375,7.0747,127791,0
2012-01-18,7.0531,7.131,6.9501,7.1124,140482,0
2012-01-19,7.1388,7.213,7.131,7.2017,58226,0
2012-01-20,7.2436,7.2927,7.1795,7.2394,79337,0
2012-01-23,7.2735,7.3305,7.0866,7.2017,73665,0
2012-01-24,7.1645,7.2244,7.0567,7.1346,96059,0
2012-01-25,7.751,8.1961,7.6725,7.9265,805978,0
2012-01-26,7.9978,8.0505,7.8738,7.8888,268517,0
2012-01-27,7.8546,8.0469,7.8546,7.9906,203881,0
2012-01-30,7.9564,8.0283,7.8774,7.9906,226264,0
2012-01-31,8.0235,8.2098,7.9858,8.1469,240377,0
2012-02-01,8.141,8.2104,8.1068,8.1553,357689,0
2012-02-02,8.1775,8.2104,8.0876,8.1847,240757,0
2012-02-03,8.3177,8.4638,8.1739,8.3213,169668,0
2012-02-06,8.2656,8.2997,8.1589,8.2733,102474,0
2012-02-07,8.211,8.3147,8.0625,8.2817,168157,0
2012-02-08,8.2775,8.341,8.211,8.341,107242,0
2012-02-09,8.356,8.3602,8.1631,8.1823,121321,0
2012-02-10,8.1068,8.1553,7.9942,8.0134,127319,0
2012-02-13,8.099,8.3782,8.0541,8.374,175591,0
2012-02-14,8.2769,8.4752,8.1332,8.2068,132535,0
2012-02-15,8.1883,8.2248,7.96,7.987,101145,0
2012-02-16,8.126,8.5207,7.9792,8.5058,209602,0
2012-02-17,8.4537,8.5549,8.4315,8.4956,162327,0
2012-02-21,8.5172,8.5357,8.2362,8.2656,123586,0
2012-02-22,8.2554,8.2596,8.0325,8.0325,91281,0
2012-02-23,8.0655,8.2068,7.9415,8.1661,158123,0
2012-02-24,8.1595,8.1997,8.0098,8.0325,91489,0
2012-02-27,7.9151,8.0763,7.8402,7.9906,85209,0
2012-02-28,7.9756,8.0846,7.8516,7.9642,159082,0
2012-02-29,7.9588,8.0235,7.7426,7.7875,201405,0
2012-03-01,7.8444,7.9834,7.7893,7.8402,111145,0
2012-03-02,7.8516,7.8552,7.5317,7.5605,160745,0
2012-03-05,7.6282,7.6659,7.4497,7.6396,98199,0
2012-03-06,7.5461,7.6132,7.4155,7.5126,186736,0
2012-03-07,7.5605,7.591,7.3784,7.5497,195110,0
2012-03-08,7.5832,7.7552,7.5168,7.7402,111063,0
2012-03-09,7.7474,8.1709,7.7216,8.0697,199522,0
2012-03-12,8.0547,8.1631,7.9912,8.138,159077,0
2012-03-13,8.1667,8.3902,8.1445,8.3902,171920,0
2012-03-14,8.3788,8.3866,8.2817,8.3374,172653,0
2012-03-15,8.2853,8.5812,8.2482,8.5735,174084,0
2012-03-16,8.356,8.48,8.2152,8.4123,405171,0
2012-03-19,8.3866,8.6412,8.3332,8.5363,169556,0
2012-03-20,8.4123,8.5399,8.3866,8.4123,140578,0
2012-03-21,8.4537,8.5663,8.3902,8.5585,134813,0
2012-03-22,8.4315,8.4728,8.2817,8.341,130706,0
2012-03-23,8.2775,8.3183,8.1338,8.2296,150774,0
2012-03-26,8.3183,8.465,8.3003,8.4537,94678,0
2012-03-27,8.4465,8.4465,8.2817,8.3638,114764,0
2012-03-28,8.3937,8.4507,8.3033,8.4351,130911,0
2012-03-29,8.3105,8.4465,8.2296,8.4237,58040,0
2012-03-30,8.5022,8.5022,8.2176,8.2428,167530,0
2012-04-02,8.1997,8.4087,8.0733,8.4051,139126,0
2012-04-03,8.3716,8.3902,8.1559,8.2482,218182,0
2012-04-04,8.2248,8.2584,8.102,8.2027,99366,0
2012-04-05,8.2206,8.3434,8.1404,8.3249,159087,0
2012-04-09,8.2188,8.2188,8.0697,8.1523,133924,0
2012-04-10,8.138,8.138,7.9007,7.9756,172441,0
2012-04-11,8.0661,8.1523,8.0661,8.111,175233,0
2012-04-12,8.0996,8.1631,8.096,8.1416,126345,0
2012-04-13,8.0846,8.1074,7.9948,8.0589,136789,0
2012-04-16,8.0661,8.1709,7.9912,8.1074,178704,0
2012-04-17,8.1733,8.2356,8.102,8.2248,618021,0
2012-04-18,8.2188,8.3332,7.9912,8.0661,439701,0
2012-04-19,8.0697,8.0697,7.8043,7.878,406594,0
2012-04-20,7.9936,7.9936,7.8612,7.9331,227431,0
2012-04-23,7.8007,7.9235,7.7402,7.8516,290121,0
2012-04-24,7.848,8.0026,7.848,8.0026,196371,0
2012-04-25,8.1188,8.2775,8.0625,8.096,231232,0
2012-04-26,8.0697,8.1188,7.8816,7.9121,229046,0
2012-04-27,7.8912,8.1176,7.8612,8.0793,114156,0
2012-04-30,8.0457,8.0457,7.8648,7.8684,146074,0
2012-05-01,7.8648,8.0086,7.8217,7.8247,120187,0
2012-05-02,7.757,7.9295,7.7084,7.9295,242415,0
2012-05-03,7.9475,8.0044,7.8061,7.8217,107083,0
2012-05-04,7.7911,7.7911,7.6533,7.6785,238837,0
2012-05-07,7.642,7.7492,7.6114,7.6893,85236,0
2012-05-08,7.6491,7.8504,7.6192,7.8426,126397,0
2012-05-09,7.7312,7.8217,7.63,7.7007,117972,0
2012-05-10,7.757,7.757,7.4778,7.5665,228077,0
2012-05-11,7.5293,7.585,7.4245,7.47,210792,0
2012-05-14,7.3802,7.4551,7.3017,7.3472,86206,0
2012-05-15,7.3394,7.4281,7.3203,7.3646,89523,0
2012-05-16,7.4167,7.4395,7.2065,7.2939,108759,0
2012-05-17,7.237,7.3281,7.1693,7.21,196209,0
2012-05-18,7.3874,7.6671,7.3167,7.5623,270678,0
2012-05-21,7.6036,7.7719,7.5551,7.757,110970,0
2012-05-22,7.7761,7.9025,7.518,7.5587,136071,0
2012-05-23,7.4622,7.6533,7.4431,7.6491,271169,0
2012-05-24,7.6378,7.7534,7.6072,7.6749,160887,0
2012-05-25,7.6821,7.7312,7.5815,7.6491,159728,0
2012-05-29,7.6821,7.7947,7.6114,7.6599,144035,0
2012-05-30,7.5737,7.615,7.5144,7.5407,118226,0
2012-05-31,7.5335,7.7007,7.4395,7.6563,258774,0
2012-06-01,7.4844,7.5335,7.3987,7.4359,167521,0
2012-06-04,7.4664,7.518,7.3724,7.4736,130609,0
2012-06-05,7.4209,7.518,7.4095,7.4395,127950,0
2012-06-06,7.5221,7.5443,7.4622,7.5293,116922,0
2012-06-07,7.615,7.7043,7.5515,7.6533,229577,0
2012-06-08,7.6342,7.8726,7.5928,7.857,122974,0
2012-06-11,7.9103,7.9103,7.7911,7.7947,181754,0
2012-06-12,7.8139,7.8762,7.7312,7.8354,121267,0
2012-06-13,7.8318,7.8989,7.7911,7.8247,145596,0
2012-06-14,7.8139,8.0122,7.8139,7.9858,107998,0
2012-06-15,7.9702,8.0499,7.9403,7.9816,169007,0
2012-06-18,7.9367,8.1326,7.9367,8.0984,128142,0
2012-06-19,8.1326,8.3476,8.1326,8.3207,139831,0
2012-06-20,8.3171,8.374,8.2098,8.3362,158345,0
2012-06-21,8.3093,8.3285,8.1176,8.1469,312562,0
2012-06-22,8.1655,8.1655,7.9816,8.0277,549778,0
2012-06-25,7.9103,7.9858,7.7875,7.8318,120441,0
2012-06-26,7.8354,7.8684,7.6641,7.8277,93968,0
2012-06-27,7.8061,7.8684,7.7492,7.8247,104801,0
2012-06-28,7.7761,7.8217,7.6228,7.7797,81673,0
2012-06-29,7.9139,8.0086,7.8462,7.9517,122259,0
2012-07-02,7.9475,7.963,7.7384,7.7989,181138,0
2012-07-03,7.7839,7.9295,7.7534,7.7989,89135,0
2012-07-05,7.7348,7.8534,7.7348,7.7606,122969,0
2012-07-06,7.6929,7.7797,7.5623,7.6,116054,0
2012-07-09,7.5515,7.6036,7.4167,7.4586,135249,0
2012-07-10,7.5114,7.518,7.1957,7.2484,134068,0
2012-07-11,7.2328,7.2975,7.143,7.2256,137814,0
2012-07-12,7.2256,7.2598,7.143,7.2065,104260,0
2012-07-13,7.2065,7.3802,7.2065,7.3532,144015,0
2012-07-16,7.2328,7.2598,6.8686,6.8979,495686,0
2012-07-17,6.883,6.9381,6.7889,6.8572,439411,0
2012-07-18,6.883,6.9165,6.8153,6.8422,327013,0
2012-07-19,6.8422,6.9165,6.8231,6.8344,311500,0
2012-07-20,6.8081,6.8081,6.5535,6.5715,284432,0
2012-07-23,6.487,6.5427,6.4151,6.4828,187415,0
2012-07-24,6.502,6.502,6.363,6.4379,177544,0
2012-07-25,6.4343,6.5571,6.4151,6.5092,350020,0
2012-07-26,6.5241,6.5715,6.363,6.3858,236400,0
2012-07-27,6.4007,6.611,6.3744,6.5607,578791,0
2012-07-30,6.5463,6.7584,6.5463,6.7356,274907,0
2012-07-31,6.7284,6.8081,6.6865,6.7128,190241,0
2012-08-01,6.747,6.747,6.4978,6.5164,169729,0
2012-08-02,6.4828,6.7626,6.4792,6.7284,114263,0
2012-08-03,6.8267,6.9567,6.8081,6.8081,148521,0
2012-08-06,6.8039,6.9321,6.8039,6.8764,134979,0
2012-08-07,6.9165,7.0016,6.8422,6.8608,99249,0
2012-08-08,6.8117,6.8231,6.6481,6.6943,90171,0
2012-08-09,6.6979,6.7512,6.6296,6.6943,50698,0
2012-08-10,6.6595,6.6751,6.5349,6.5966,78659,0
2012-08-13,6.5679,6.6296,6.4343,6.5888,64610,0
2012-08-14,6.6446,6.7015,6.5535,6.641,87089,0
2012-08-15,6.6032,6.747,6.5829,6.7398,106776,0
2012-08-16,6.7739,6.9944,6.7512,6.9902,172178,0
2012-08-17,6.9644,7.1208,6.9543,7.1208,146259,0
2012-08-20,7.0872,7.1214,6.8764,6.9243,139879,0
2012-08-21,6.9285,7.0172,6.8764,6.9243,77060,0
2012-08-22,6.8997,6.8997,6.6841,6.7943,58196,0
2012-08-23,6.7943,6.859,6.6919,6.7338,72413,0
2012-08-24,6.7033,6.7374,6.5864,6.6164,134105,0
2012-08-27,6.859,6.9261,6.6386,6.6877,128333,0
2012-08-28,6.6272,6.6955,6.5547,6.59,186403,0
2012-08-29,6.59,6.6649,6.5583,6.5864,165873,0
2012-08-30,6.5547,6.6499,6.5253,6.5253,461181,0
2012-08-31,6.5864,6.6086,6.5176,6.605,178137,0
2012-09-04,6.59,6.6308,6.4019,6.5661,196464,0
2012-09-05,6.5661,6.5661,6.4469,6.5104,152807,0
2012-09-06,6.5176,6.6422,6.4954,6.5373,231538,0
2012-09-07,6.5547,6.6008,6.4882,6.4996,112265,0
2012-09-10,6.4882,6.5829,6.4313,6.5757,193858,0
2012-09-11,6.6008,6.7793,6.5289,6.7069,290049,0
2012-09-12,6.741,6.7602,6.6463,6.711,197905,0
2012-09-13,6.7182,6.7602,6.6386,6.6463,256683,0
2012-09-14,6.605,6.6499,6.59,6.62,379721,0
2012-09-17,6.5625,6.6955,6.5361,6.605,107334,0
2012-09-18,6.5787,6.59,6.4804,6.5583,210284,0
2012-09-19,6.5547,6.59,6.5253,6.5475,129259,0
2012-09-20,6.4505,6.9704,6.3834,6.4085,104184,0
2012-09-21,6.5217,6.5217,6.2731,6.3073,261503,0
2012-09-24,6.3037,6.5032,6.3037,6.4618,108256,0
2012-09-25,6.484,6.5547,6.3678,6.3756,162843,0
2012-09-26,6.3834,6.5176,6.3642,6.5032,103986,0
2012-09-27,6.514,6.6164,6.4804,6.5978,343257,0
2012-09-28,6.5547,6.635,6.4726,6.5787,182840,0
2012-10-01,6.5829,6.5829,6.3223,6.4391,366281,0
2012-10-02,6.4505,6.6691,6.3301,6.372,149242,0
2012-10-03,6.3678,6.5361,6.3606,6.4277,135674,0
2012-10-04,6.3983,6.5253,6.3798,6.4996,121331,0
2012-10-05,6.5068,6.6577,6.5068,6.5547,127148,0
2012-10-08,6.5104,6.6613,6.5104,6.59,63724,0
2012-10-09,6.5829,6.6422,6.5517,6.62,178676,0
2012-10-10,6.6463,6.7027,6.62,6.6272,77948,0
2012-10-11,6.6577,6.768,6.59,6.6386,91867,0
2012-10-12,6.6613,6.729,6.6272,6.635,48057,0
2012-10-15,6.635,6.7374,6.5864,6.6805,79372,0
2012-10-16,6.6997,6.768,6.6535,6.6613,106766,0
2012-10-17,6.4618,6.6877,6.4618,6.635,166073,0
2012-10-18,6.6086,6.6284,6.5421,6.5864,138452,0
2012-10-19,6.5547,6.5942,6.4996,6.59,135472,0
2012-10-22,6.5583,6.6727,6.5176,6.5439,182722,0
2012-10-23,6.5104,6.6164,6.387,6.5829,170089,0
2012-10-24,6.6308,6.6308,6.4786,6.5727,87507,0
2012-10-25,6.605,6.6362,6.5068,6.59,199261,0
2012-10-26,6.605,6.62,6.5361,6.605,135251,0
2012-10-31,6.6649,7.0483,6.6463,6.9339,218947,0
2012-11-01,6.9147,7.0519,6.8704,7.0267,256936,0
2012-11-02,7.0076,7.0076,6.8554,6.8746,166251,0
2012-11-05,6.844,6.9626,6.8171,6.844,51264,0
2012-11-06,6.844,6.9626,6.8362,6.9261,169042,0
2012-11-07,6.8285,6.8476,6.5583,6.5864,198047,0
2012-11-08,6.59,6.6763,6.5397,6.6008,265109,0
2012-11-09,6.5325,6.605,6.5104,6.5661,153633,0
2012-11-12,6.5661,6.7224,6.5397,6.6955,53235,0
2012-11-13,6.6841,6.7338,6.6368,6.6613,78683,0
2012-11-14,6.6308,6.7182,6.62,6.6272,158809,0
2012-11-15,6.6128,6.6919,6.5403,6.6763,280945,0
2012-11-16,6.6805,6.7488,6.5757,6.6308,193309,0
2012-11-19,6.711,6.9075,6.6919,6.8704,212665,0
2012-11-20,6.8398,7.019,6.8249,7.0154,198548,0
2012-11-21,7.0154,7.0154,6.9033,6.9776,89238,0
2012-11-23,6.974,6.9962,6.8854,6.9453,44198,0
2012-11-26,6.9225,7.0022,6.8362,6.959,94363,0
2012-11-27,6.974,7.0968,6.974,7.0597,78764,0
2012-11-28,7.0669,7.2466,7.0669,7.2053,106472,0
2012-11-29,7.2466,7.3041,7.1675,7.228,163894,0
2012-11-30,7.2544,7.2544,7.0333,7.0854,208796,0
2012-12-03,7.0783,7.1945,6.9926,7.019,65443,0
2012-12-04,7.0154,7.134,6.9525,7.0669,103058,0
2012-12-05,7.0932,7.1154,6.9662,6.989,133045,0
2012-12-06,6.9926,7.0154,6.9189,6.9525,99903,0
2012-12-07,7.0004,7.0201,6.9393,7.0201,81991,0
2012-12-10,7.0507,7.1052,6.9692,7.0819,97040,0
2012-12-11,7.0795,7.14,6.9201,7.0082,148039,0
2012-12-12,7.0429,7.0429,6.853,6.8728,215798,0
2012-12-13,6.8608,6.9243,6.7338,6.8249,122583,0
2012-12-14,6.7937,6.9033,6.7817,6.8291,121607,0
2012-12-17,6.8332,6.865,6.7536,6.8488,108767,0
2012-12-18,6.8566,7.1208,6.8452,7.1208,122784,0
2012-12-19,7.0465,7.2262,7.0465,7.1711,80707,0
2012-12-20,7.1442,7.2939,7.128,7.2538,94705,0
2012-12-21,7.2023,7.364,7.0465,7.222,405235,0
2012-12-24,7.258,7.258,7.21,7.2142,11066,0
2012-12-26,7.606,7.606,7.016,7.1208,64732,0
2012-12-27,7.0974,7.1442,6.965,7.0465,61862,0
2012-12-28,7.0004,7.1561,7.0004,7.0201,40184,0
2012-12-31,6.9429,7.2184,6.9429,7.1873,136896,0
2013-01-02,7.3257,7.4616,7.2065,7.4299,173595,0
2013-01-03,7.458,7.5006,7.2502,7.3095,214673,0
2013-01-04,7.3562,7.3993,7.1909,7.337,189994,0
2013-01-07,7.2855,7.3508,7.21,7.3095,91134,0
2013-01-08,7.2777,7.6138,7.2142,7.4539,176020,0
2013-01-09,7.497,7.497,7.1322,7.3796,107585,0
2013-01-10,7.376,7.4263,7.2735,7.4221,63795,0
2013-01-11,7.4503,7.47,7.3484,7.4107,63852,0
2013-01-14,7.4143,7.47,7.2502,7.3334,137718,0
2013-01-15,7.2897,7.4503,7.2777,7.4221,301813,0
2013-01-16,7.3412,7.5048,7.3412,7.4658,194717,0
2013-01-17,7.47,7.5904,7.47,7.5826,209297,0
2013-01-18,7.5162,7.6414,7.5048,7.6138,84602,0
2013-01-22,7.6258,7.6533,7.5587,7.6096,56673,0
2013-01-23,7.8175,8.0715,7.8175,8.0523,206584,0
2013-01-24,8.0793,8.3123,8.0793,8.1463,169569,0
2013-01-25,8.1733,8.1733,7.9612,8.017,202482,0
2013-01-28,8.0211,8.1925,7.9852,8.111,165927,0
2013-01-29,8.1272,8.1697,8.0014,8.0331,211338,0
2013-01-30,7.9816,8.017,7.8708,7.9067,152317,0
2013-01-31,7.8828,8.0253,7.8828,7.9576,126753,0
2013-02-01,7.9732,8.1074,7.9732,8.0793,141734,0
2013-02-04,8.0014,8.0211,7.8516,7.8947,102629,0
2013-02-05,7.9415,8.0289,7.875,8.005,114201,0
2013-02-06,7.9774,7.9936,7.8786,7.9223,278893,0
2013-02-07,7.7192,7.9612,7.6491,7.9576,127509,0
2013-02-08,7.7917,8.017,7.7917,7.9499,90365,0
2013-02-11,8.1392,8.1422,8.0134,8.0565,249641,0
2013-02-12,8.0481,8.1422,8.0481,8.1032,71842,0
2013-02-13,8.0954,8.1272,7.9894,8.1152,153133,0
2013-02-14,8.0757,8.1775,8.0757,8.1583,71642,0
2013-02-15,8.1463,8.2422,8.0793,8.0912,80697,0
2013-02-19,7.9774,8.208,7.9774,8.1925,100811,0
2013-02-20,8.2158,8.223,8.005,8.0331,96154,0
2013-02-21,8.0367,8.0834,7.836,7.8708,68510,0
2013-02-22,7.9145,8.235,7.9145,8.1925,127512,0
2013-02-25,8.2116,8.2116,7.875,7.9025,99587,0
2013-02-26,7.9379,7.9876,7.8055,7.8139,92795,0
2013-02-27,7.8283,8.0331,7.8283,7.9894,70563,0
2013-02-28,7.9612,8.1152,7.9379,8.0912,54838,0
2013-03-01,7.9535,8.2116,7.9535,8.1541,80636,0
2013-03-04,8.1152,8.1152,7.8175,8.0643,102426,0
2013-03-05,8.0643,8.3159,8.0253,8.3039,97423,0
2013-03-06,8.3009,8.3009,8.1613,8.2542,75781,0
2013-03-07,8.2314,8.2542,8.135,8.1847,40933,0
2013-03-08,8.2817,8.2817,8.1422,8.1847,146802,0
2013-03-11,8.1499,8.1889,8.0876,8.1272,43973,0
2013-03-12,8.111,8.1392,8.0793,8.0954,36148,0
2013-03-13,8.117,8.3183,7.8606,8.3027,78709,0
2013-03-14,8.3344,8.3344,8.1991,8.3344,55417,0
2013-03-15,8.3344,8.3344,8.1637,8.2182,215134,0
2013-03-18,8.0583,8.3063,8.0391,8.2062,88144,0
2013-03-19,8.1907,8.2446,8.0229,8.1212,136186,0
2013-03-20,8.129,8.2835,8.1092,8.268,68344,0
2013-03-21,8.1949,8.1949,7.972,8.0068,42806,0
2013-03-22,8.0583,8.141,8.0391,8.117,126695,0
2013-03-25,8.1445,8.1445,7.8528,7.9433,89515,0
2013-03-26,7.999,7.999,7.8726,7.9714,72649,0
2013-03-27,7.9001,7.9792,7.8342,7.9714,37831,0
2013-03-28,7.9241,7.9241,7.8301,7.8768,128448,0
2013-04-01,7.9163,7.9163,7.6965,7.7917,117443,0
2013-04-02,7.8492,7.8492,7.6072,7.639,299304,0
2013-04-03,7.6737,7.7995,7.6192,7.7204,100909,0
2013-04-04,7.7558,7.7953,7.6623,7.7755,55973,0
2013-04-05,7.5952,7.7516,7.5174,7.6581,130832,0
2013-04-08,7.6857,7.7084,7.5641,7.6737,76249,0
2013-04-09,7.6659,7.8342,7.6432,7.7678,150916,0
2013-04-10,7.7719,7.8115,7.7168,7.7558,156991,0
2013-04-11,7.7402,7.8342,7.6467,7.7282,98773,0
2013-04-12,7.6773,7.7366,7.5215,7.6228,88845,0
2013-04-15,7.8037,7.8726,7.2987,7.3532,359523,0
2013-04-16,7.4119,7.5527,7.2388,7.4233,201878,0
2013-04-17,7.6509,8.0972,7.5233,7.9043,592451,0
2013-04-18,8.0032,8.0032,7.8564,7.9553,201269,0
2013-04-19,7.9553,8.2919,7.9319,8.2332,173768,0
2013-04-22,8.2566,8.2566,7.9283,8.1595,157126,0
2013-04-23,8.2021,8.3344,8.0894,8.2955,96708,0
2013-04-24,8.3105,8.3344,8.1871,8.2296,133814,0
2013-04-25,8.2254,8.3931,8.2098,8.3141,104367,0
2013-04-26,8.3422,8.3422,7.9043,7.9361,320870,0
2013-04-29,7.9361,8.0733,7.9121,7.9792,628949,0
2013-04-30,8.0068,8.0499,7.9163,7.9714,312400,0
2013-05-01,7.9714,8.0499,7.8726,7.8882,278878,0
2013-05-02,7.9475,8.2062,7.9475,8.1757,173224,0
2013-05-03,8.2955,8.4447,8.2721,8.3896,174997,0
2013-05-06,8.4213,8.5543,8.3896,8.5507,109172,0
2013-05-07,8.586,8.6412,8.4878,8.5423,201242,0
2013-05-08,8.4962,8.6573,8.48,8.5309,103190,0
2013-05-09,8.5465,8.598,8.3896,8.4129,197043,0
2013-05-10,8.4129,8.5663,8.3896,8.4818,75080,0
2013-05-13,8.516,8.6573,8.4447,8.6022,134412,0
2013-05-14,8.6292,8.8622,8.6292,8.7466,324356,0
2013-05-15,8.7023,9.2462,8.7023,9.1443,380105,0
2013-05-16,9.1641,9.2306,8.8376,8.8921,143535,0
2013-05-17,8.955,9.003,8.8844,8.9437,134748,0
2013-05-20,8.9437,9.0108,8.8766,8.991,138296,0
2013-05-21,9.0185,9.1839,8.9323,9.1408,90702,0
2013-05-22,9.1761,9.3193,8.9473,9.0659,248220,0
2013-05-23,9.0263,9.3666,9.0108,9.3073,146715,0
2013-05-24,9.242,9.3031,9.1641,9.2186,134543,0
2013-05-28,9.3504,9.457,9.1605,9.2839,382629,0
2013-05-29,9.2959,9.4654,9.2576,9.2773,192210,0
2013-05-30,9.3235,9.3858,9.2306,9.3546,103242,0
2013-05-31,9.3259,9.4744,9.2156,9.3965,170821,0
2013-06-03,9.4654,9.708,9.4295,9.579,466306,0
2013-06-04,9.242,9.4848,9.227,9.3546,652527,0
2013-06-05,9.3504,9.3504,9.1959,9.2773,154347,0
2013-06-06,9.2695,9.3151,9.1683,9.2995,219649,0
2013-06-07,9.378,9.619,9.3348,9.563,120578,0
2013-06-10,9.619,9.697,9.512,9.67,94403,0
2013-06-11,9.599,9.648,9.2462,9.2773,283524,0
2013-06-12,9.378,9.4463,9.003,9.1246,200369,0
2013-06-13,9.1521,9.505,9.1366,9.2809,228280,0
2013-06-14,9.2917,9.3546,9.0425,9.0773,65513,0
2013-06-17,9.4013,9.4013,8.8197,8.973,197434,0
2013-06-18,9.015,9.514,8.961,9.503,260924,0
2013-06-19,9.532,9.532,9.3013,9.3546,184237,0
2013-06-20,9.2612,9.4373,9.1276,9.3133,96812,0
2013-06-21,9.3133,9.3366,8.9437,8.991,505243,0
2013-06-24,8.9143,9.015,8.8023,8.8724,143660,0
2013-06-25,8.973,9.0485,8.7963,8.8904,163296,0
2013-06-26,8.7909,8.985,8.7388,8.8077,135762,0
2013-06-27,8.8784,8.9083,8.7616,8.8436,239566,0
2013-06-28,8.8137,9.3666,8.8137,9.209,783929,0
2013-07-01,9.3193,9.4552,9.221,9.2492,161005,0
2013-07-02,9.2899,9.3953,9.097,9.1683,145323,0
2013-07-03,9.1084,9.3636,9.1084,9.2959,111103,0
2013-07-05,9.4373,9.591,9.3396,9.544,96089,0
2013-07-08,9.609,9.748,9.579,9.645,204733,0
2013-07-09,9.737,10.001,9.714,9.847,161476,0
2013-07-10,9.871,10.085,9.819,10.037,202239,0
2013-07-11,10.167,10.359,10.144,10.319,184197,0
2013-07-12,10.371,10.571,10.225,10.255,256382,0
2013-07-15,10.291,10.477,10.173,10.353,166161,0
2013-07-16,10.395,10.442,10.313,10.365,220635,0
2013-07-17,10.401,10.454,9.603,9.72,414986,0
2013-07-18,9.813,10.025,9.813,9.984,411569,0
2013-07-19,9.984,10.079,9.895,10.055,265976,0
2013-07-22,10.025,10.219,10.025,10.144,275436,0
2013-07-23,10.155,10.255,9.949,9.996,503564,0
2013-07-24,10.007,10.097,9.919,9.96,298029,0
2013-07-25,10.007,10.091,9.919,9.99,465082,0
2013-07-26,9.937,10.019,9.731,9.966,230786,0
2013-07-29,9.978,10.019,9.86,9.99,357838,0
2013-07-30,9.99,10.114,9.889,9.99,231854,0
2013-07-31,10.055,10.149,10.013,10.085,180376,0
2013-08-01,10.202,10.383,10.108,10.325,181468,0
2013-08-02,10.301,10.395,10.191,10.296,152197,0
2013-08-05,10.296,10.371,10.179,10.307,117706,0
2013-08-06,10.291,10.336,10.149,10.219,142921,0
2013-08-07,10.219,10.291,10.101,10.197,131435,0
2013-08-08,10.285,10.341,10.197,10.296,122778,0
2013-08-09,10.301,10.418,10.285,10.371,165057,0
2013-08-12,10.307,10.382,10.21,10.365,165106,0
2013-08-13,10.407,10.407,10.155,10.325,96559,0
2013-08-14,10.319,10.677,10.319,10.649,310545,0
2013-08-15,10.547,10.671,10.412,10.547,254425,0
2013-08-16,10.489,10.577,10.424,10.489,153739,0
2013-08-19,10.518,10.655,10.341,10.553,249241,0
2013-08-20,10.536,10.643,10.53,10.631,116189,0
2013-08-21,10.583,10.66,10.466,10.625,100974,0
2013-08-22,10.655,10.942,10.507,10.854,160487,0
2013-08-23,10.8,10.927,10.521,10.55,215465,0
2013-08-26,10.586,10.604,10.457,10.474,172206,0
2013-08-27,10.379,10.421,10.306,10.332,231322,0
2013-08-28,10.35,10.439,10.338,10.391,221933,0
2013-08-29,10.403,10.55,10.356,10.521,218071,0
2013-08-30,10.544,10.544,10.368,10.409,252494,0
2013-09-03,10.515,10.544,10.332,10.379,135029,0
2013-09-04,10.409,10.451,10.233,10.303,414864,0
2013-09-05,10.35,10.439,10.193,10.198,128067,0
2013-09-06,10.257,10.293,10.033,10.181,77932,0
2013-09-09,10.233,10.321,10.099,10.233,79499,0
2013-09-10,10.257,10.321,10.176,10.257,209513,0
2013-09-11,10.257,10.321,10.198,10.263,113248,0
2013-09-12,10.269,10.269,10.069,10.087,114817,0
2013-09-13,10.122,10.193,10.051,10.164,104808,0
2013-09-16,10.245,10.344,10.152,10.269,190607,0
2013-09-17,10.251,10.293,10.169,10.263,130045,0
2013-09-18,10.293,10.356,10.134,10.263,118261,0
2013-09-19,10.297,10.338,10.193,10.228,64455,0
2013-09-20,10.222,10.303,10.104,10.14,207640,0
2013-09-23,10.14,10.14,9.882,10.027,244241,0
2013-09-24,10.045,10.152,10.003,10.033,176245,0
2013-09-25,10.057,10.293,10.003,10.134,94825,0
2013-09-26,10.216,10.216,10.069,10.128,82742,0
2013-09-27,10.087,10.187,9.991,10.081,52682,0
2013-09-30,10.003,10.146,9.974,10.104,133403,0
2013-10-01,10.198,10.403,10.181,10.379,150228,0
2013-10-02,10.297,10.297,10.081,10.134,90580,0
2013-10-03,10.087,10.087,9.861,9.903,103819,0
2013-10-04,9.939,10.009,9.867,9.933,95528,0
2013-10-07,9.867,9.939,9.75,9.767,100949,0
2013-10-08,9.796,9.796,9.592,9.592,128474,0
2013-10-09,9.622,9.652,9.4025,9.4928,127796,0
2013-10-10,9.61,9.699,9.574,9.658,97035,0
2013-10-11,9.592,9.622,9.515,9.574,131533,0
2013-10-14,9.562,9.687,9.4804,9.64,285500,0
2013-10-15,9.592,9.867,9.533,9.727,176059,0
2013-10-16,9.808,10.104,9.75,10.027,335288,0
2013-10-17,10.015,10.093,9.968,9.991,251853,0
2013-10-18,10.146,10.146,9.951,10.015,248963,0
2013-10-21,10.015,10.069,9.991,10.033,190161,0
2013-10-22,10.104,10.222,9.855,10.087,136178,0
2013-10-23,10.033,10.164,9.997,10.116,107572,0
2013-10-24,10.134,10.409,10.069,10.287,374030,0
2013-10-25,10.297,10.515,10.187,10.321,132214,0
2013-10-28,10.385,10.479,10.303,10.457,143598,0
2013-10-29,10.509,10.905,10.509,10.794,351608,0
2013-10-30,10.834,11.086,10.658,10.788,351435,0
2013-10-31,10.794,10.794,10.368,10.379,191779,0
2013-11-01,10.385,10.491,10.169,10.263,246069,0
2013-11-04,10.303,10.526,10.228,10.485,136629,0
2013-11-05,10.497,10.532,10.385,10.433,68482,0
2013-11-06,10.509,10.61,10.269,10.275,70465,0
2013-11-07,10.332,10.532,10.204,10.216,77326,0
2013-11-08,10.204,10.474,10.146,10.379,94807,0
2013-11-11,10.338,10.356,10.257,10.293,163309,0
2013-11-12,10.251,10.562,10.216,10.538,196447,0
2013-11-13,10.474,10.646,10.362,10.628,176227,0
2013-11-14,10.652,10.663,10.538,10.61,154833,0
2013-11-15,10.604,11.026,10.409,10.887,256272,0
2013-11-18,10.962,10.962,10.857,10.927,193056,0
2013-11-19,10.899,10.979,10.568,10.634,135785,0
2013-11-20,10.652,10.788,9.71,10.669,98227,0
2013-11-21,10.704,11.02,10.704,10.985,128302,0
2013-11-22,10.991,11.098,10.716,11.038,156342,0
2013-11-25,11.11,11.127,10.973,11.05,240954,0
2013-11-26,11.062,11.37,11.008,11.364,194068,0
2013-11-27,11.358,11.522,11.335,11.376,162575,0
2013-11-29,11.446,11.534,11.335,11.434,71795,0
2013-12-02,11.341,11.534,11.293,11.323,86228,0
2013-12-03,11.275,11.341,11.074,11.133,107572,0
2013-12-04,11.115,11.139,10.828,10.887,198152,0
2013-12-05,10.857,11.227,10.857,11.127,80551,0
2013-12-06,11.257,11.311,11.02,11.086,70356,0
2013-12-09,11.133,11.156,10.805,10.887,166033,0
2013-12-10,10.905,11.162,10.899,11.127,182004,0
2013-12-11,11.18,11.18,10.823,10.887,158283,0
2013-12-12,10.887,11.098,10.586,10.973,134595,0
2013-12-13,11.029,11.189,10.999,11.041,123379,0
2013-12-16,11.118,11.426,10.948,11.408,121855,0
2013-12-17,11.373,11.414,11.171,11.207,119814,0
2013-12-18,11.219,11.367,10.994,11.309,92590,0
2013-12-19,11.315,11.572,11.309,11.438,98095,0
2013-12-20,11.49,11.773,11.414,11.713,239653,0
2013-12-23,11.797,11.95,11.725,11.797,114896,0
2013-12-24,11.844,12.439,11.707,11.761,83213,0
2013-12-26,11.821,11.944,11.631,11.719,55326,0
2013-12-27,11.773,11.79,11.631,11.743,82890,0
2013-12-30,11.773,11.868,11.671,11.695,54530,0
2013-12-31,11.731,12.021,11.731,11.897,108614,0
2014-01-02,11.886,11.886,11.526,11.625,85171,0
2014-01-03,11.631,11.755,11.52,11.643,83300,0
2014-01-06,11.737,11.821,11.432,11.554,94299,0
2014-01-07,11.695,12.021,11.572,11.815,220117,0
2014-01-08,11.815,11.815,11.467,11.537,113539,0
2014-01-09,11.537,11.725,11.432,11.725,210609,0
2014-01-10,11.761,11.827,11.554,11.785,144765,0
2014-01-13,11.779,11.886,11.578,11.868,166825,0
2014-01-14,11.892,12.168,11.785,12.063,112472,0
2014-01-15,12.086,12.273,12.033,12.08,111500,0
2014-01-16,12.103,12.231,11.991,12.086,218930,0
2014-01-17,12.126,12.213,12.021,12.092,156816,0
2014-01-21,12.197,12.55,12.033,12.526,183931,0
2014-01-22,12.309,12.651,12.063,12.237,218237,0
2014-01-23,12.243,12.243,11.944,12.063,153247,0
2014-01-24,12.009,12.092,11.643,11.821,117440,0
2014-01-27,11.897,11.897,11.56,11.578,80424,0
2014-01-28,11.631,11.755,11.502,11.637,132205,0
2014-01-29,11.572,11.701,11.326,11.385,146291,0
2014-01-30,11.496,11.625,11.415,11.532,121825,0
2014-01-31,11.35,11.637,11.201,11.237,239635,0
2014-02-03,11.237,11.237,10.877,10.924,419113,0
2014-02-04,10.803,10.948,10.731,10.773,195441,0
2014-02-05,10.797,10.907,10.582,10.749,222075,0
2014-02-06,10.779,10.871,10.552,10.825,205186,0
2014-02-07,10.837,11.077,10.654,10.942,204310,0
2014-02-10,11.005,11.059,10.871,10.907,161764,0
2014-02-11,10.877,11.124,10.877,11.041,146089,0
2014-02-12,11.083,11.303,10.93,11.255,125506,0
2014-02-13,11.207,11.613,11.183,11.467,164894,0
2014-02-14,11.467,11.49,11.297,11.385,63439,0
2014-02-18,11.385,11.589,11.379,11.52,106133,0
2014-02-19,11.449,11.607,11.13,11.153,133086,0
2014-02-20,11.171,11.532,11.077,11.502,97603,0
2014-02-21,11.444,11.578,11.083,11.107,257809,0
2014-02-24,11.136,11.332,10.841,11.147,207405,0
2014-02-25,11.047,11.261,11.017,11.207,106488,0
2014-02-26,11.183,11.444,11.159,11.397,181000,0
2014-02-27,11.385,11.619,11.332,11.56,120511,0
2014-02-28,11.595,11.719,11.426,11.484,140727,0
2014-03-03,11.432,11.449,11.147,11.397,54170,0
2014-03-04,11.566,11.997,11.514,11.809,231045,0
2014-03-05,11.761,11.903,11.713,11.886,95244,0
2014-03-06,11.956,12.138,11.784,12.092,107049,0
2014-03-07,11.932,12.404,11.932,12.38,203255,0
2014-03-10,12.344,12.52,12.183,12.41,115953,0
2014-03-11,12.41,12.498,11.962,12.132,213133,0
2014-03-12,12.027,12.285,11.151,12.173,119159,0
2014-03-13,12.255,12.255,11.88,11.95,64937,0
2014-03-14,11.874,12.092,11.809,11.962,55894,0
2014-03-17,12.027,12.12,11.903,12.069,137408,0
2014-03-18,12.097,12.185,11.985,12.069,149581,0
2014-03-19,12.095,12.182,11.947,12.066,178924,0
2014-03-20,12.066,12.27,12.036,12.258,121001,0
2014-03-21,12.3,12.843,12.282,12.756,284152,0
2014-03-24,12.802,12.861,12.548,12.786,214473,0
2014-03-25,12.82,12.948,12.637,12.744,180372,0
2014-03-26,12.861,12.861,12,12.006,193912,0
2014-03-27,12.048,12.17,11.912,12.006,92806,0
2014-03-28,12.042,12.141,11.781,11.959,275334,0
2014-03-31,12.066,12.792,12,12.696,255091,0
2014-04-01,12.774,12.843,12.601,12.762,144296,0
2014-04-02,12.82,12.897,12.684,12.786,93287,0
2014-04-03,12.814,12.814,12.672,12.678,123049,0
2014-04-04,12.792,12.863,12.501,12.501,262808,0
2014-04-07,12.413,12.472,12.21,12.36,117977,0
2014-04-08,12.336,12.637,12.234,12.583,198272,0
2014-04-09,12.66,12.666,12.413,12.643,93262,0
2014-04-10,12.589,12.613,12.06,12.141,149431,0
2014-04-11,12.018,12.264,12.018,12.06,123157,0
2014-04-14,12.21,12.416,11.841,12.066,195520,0
2014-04-15,12.077,12.294,11.811,12.194,113013,0
2014-04-16,12.378,13.24,12.06,13.09,275801,0
2014-04-17,13.013,13.864,12.771,13.704,450706,0
2014-04-21,13.793,15.168,13.663,14.449,735462,0
2014-04-22,14.607,14.831,14.271,14.461,628591,0
2014-04-23,14.324,14.655,14.158,14.17,206813,0
2014-04-24,14.283,14.401,14.024,14.199,116388,0
2014-04-25,14.158,14.419,13.77,13.84,240355,0
2014-04-28,13.864,14.07,13.497,13.657,146698,0
2014-04-29,13.192,13.977,13.192,13.929,253075,0
2014-04-30,13.882,13.965,13.657,13.84,268074,0
2014-05-01,13.752,13.787,13.316,13.734,369463,0
2014-05-02,13.805,13.805,13.538,13.699,307111,0
2014-05-05,13.568,13.805,13.281,13.503,100641,0
2014-05-06,13.421,13.491,13.174,13.18,104090,0
2014-05-07,13.24,13.722,13.055,13.693,198968,0
2014-05-08,13.722,13.817,13.078,13.263,135669,0
2014-05-09,13.174,13.41,12.372,13.346,88114,0
2014-05-12,13.387,13.941,13.168,13.782,151578,0
2014-05-13,13.929,13.929,13.52,13.598,184713,0
2014-05-14,13.526,13.77,13.275,13.538,189714,0
2014-05-15,13.427,13.544,13.084,13.186,151267,0
2014-05-16,13.168,13.216,13.007,13.18,172434,0
2014-05-19,13.078,13.281,12.966,13.156,347078,0
2014-05-20,13.156,13.222,12.885,13.21,222914,0
2014-05-21,13.245,13.526,13.138,13.322,175185,0
2014-05-22,13.351,13.669,13.322,13.58,167911,0
2014-05-23,13.622,13.852,13.491,13.829,100975,0
2014-05-27,13.965,14.401,13.882,14.294,118049,0
2014-05-28,14.277,14.601,14.196,14.531,379795,0
2014-05-29,14.573,14.748,14.425,14.567,304910,0
2014-05-30,14.613,14.649,14.052,14.211,274903,0
2014-06-02,14.211,14.342,13.9,14.088,110104,0
2014-06-03,14.064,14.223,13.675,13.728,122328,0
2014-06-04,13.716,14.099,13.592,14.006,170683,0
2014-06-05,14,14.573,13.923,14.525,365267,0
2014-06-06,14.631,14.795,14.36,14.549,282134,0
2014-06-09,14.549,14.637,14.342,14.425,186857,0
2014-06-10,14.354,14.354,13.971,14.152,209167,0
2014-06-11,14.17,14.175,13.983,14.064,147992,0
2014-06-12,14.055,14.116,13.784,13.826,178377,0
2014-06-13,13.897,13.917,13.488,13.57,433731,0
2014-06-16,13.82,14.25,13.506,13.684,196570,0
2014-06-17,13.182,13.2,12.725,13.069,711441,0
2014-06-18,13.075,13.725,12.956,13.116,207113,0
2014-06-19,13.265,13.265,12.944,13.11,145089,0
2014-06-20,13.206,13.482,13.015,13.401,416994,0
2014-06-23,13.401,13.488,12.921,12.974,290450,0
2014-06-24,12.938,13.295,12.881,13.069,392685,0
2014-06-25,13.021,13.231,12.956,13.051,223866,0
2014-06-26,13.039,13.2,12.752,12.881,189410,0
2014-06-27,12.797,12.986,12.65,12.932,654672,0
2014-06-30,13.054,13.236,12.851,13.2,222461,0
2014-07-01,13.247,13.401,13.134,13.194,280902,0
2014-07-02,13.176,13.354,13.176,13.259,268386,0
2014-07-03,13.283,13.36,13.265,13.295,120204,0
2014-07-07,13.253,13.525,13.08,13.158,136972,0
2014-07-08,13.134,13.306,12.926,13.015,358363,0
2014-07-09,13.11,13.247,12.943,13.164,271618,0
2014-07-10,12.869,13.152,12.753,13.051,162712,0
2014-07-11,13.003,13.11,12.863,12.893,114759,0
2014-07-14,13.039,13.245,12.893,12.968,162056,0
2014-07-15,12.905,13.143,12.857,13.039,185024,0
2014-07-16,12.863,13.009,12.284,12.385,889636,0
2014-07-17,12.986,12.986,12.118,12.26,355836,0
2014-07-18,12.224,12.59,12.15,12.513,208315,0
2014-07-21,12.596,12.758,12.423,12.704,255711,0
2014-07-22,12.839,13.307,12.839,13.289,241529,0
2014-07-23,13.366,13.582,13.167,13.36,368322,0
2014-07-24,13.247,13.488,13.206,13.343,451487,0
2014-07-25,13.236,13.236,12.74,12.764,208817,0
2014-07-28,12.815,12.893,12.473,12.578,204014,0
2014-07-29,12.555,12.572,12.332,12.343,305213,0
2014-07-30,12.414,12.432,12.13,12.189,272803,0
2014-07-31,12.024,12.195,11.925,11.953,254485,0
2014-08-01,11.965,11.995,11.8,11.895,214603,0
2014-08-04,11.989,12.021,11.734,11.883,331063,0
2014-08-05,11.824,12.03,11.662,11.758,289004,0
2014-08-06,11.668,11.824,11.668,11.728,218024,0
2014-08-07,11.8,11.825,11.674,11.74,184108,0
2014-08-08,11.806,11.919,11.728,11.782,135342,0
2014-08-11,11.977,12.042,11.818,11.842,253588,0
2014-08-12,11.812,11.824,11.656,11.77,212081,0
2014-08-13,11.824,11.872,11.758,11.776,291590,0
2014-08-14,11.812,11.83,11.752,11.818,362412,0
2014-08-15,11.989,12.113,11.628,11.907,164166,0
2014-08-18,12.024,12.266,11.989,12.166,140340,0
2014-08-19,12.206,12.373,12.042,12.254,130526,0
2014-08-20,12.206,12.414,12.154,12.343,280694,0
2014-08-21,12.355,12.373,12.124,12.332,219331,0
2014-08-22,12.242,12.447,12.107,12.42,237017,0
2014-08-25,12.497,12.578,12.302,12.403,188394,0
2014-08-26,12.349,12.437,12.048,12.107,224564,0
2014-08-27,12.171,12.177,11.734,11.806,470072,0
2014-08-28,11.704,11.812,11.645,11.728,196735,0
2014-08-29,11.734,11.819,11.65,11.692,356230,0
2014-09-02,11.722,12.013,11.716,11.919,188246,0
2014-09-03,11.947,11.959,11.592,11.662,238344,0
2014-09-04,11.704,11.848,11.551,11.592,283804,0
2014-09-05,11.534,11.68,11.44,11.563,105502,0
2014-09-08,11.586,11.722,11.543,11.674,99351,0
2014-09-09,11.645,11.698,11.486,11.545,153886,0
2014-09-10,11.534,11.628,11.504,11.551,160699,0
2014-09-11,11.51,11.688,11.281,11.34,322942,0
2014-09-12,11.431,11.531,11.272,11.501,686345,0
2014-09-15,11.188,11.254,10.65,10.662,965525,0
2014-09-16,10.632,10.77,10.077,10.74,1236376,0
2014-09-17,10.776,10.911,10.638,10.782,238774,0
2014-09-18,10.911,11.051,10.823,11.033,253223,0
2014-09-19,11.117,11.187,10.881,10.945,469030,0
2014-09-22,10.869,10.96,10.788,10.863,268206,0
2014-09-23,10.846,10.902,10.752,10.764,357955,0
2014-09-24,10.84,10.857,10.602,10.758,346855,0
2014-09-25,10.722,10.803,10.419,10.614,298265,0
2014-09-26,10.62,10.772,10.596,10.68,318344,0
2014-09-29,10.514,11.003,10.514,10.626,372028,0
2014-09-30,10.644,10.644,10.496,10.531,304225,0
2014-10-01,10.514,10.614,10.325,10.371,261488,0
2014-10-02,10.359,10.65,10.319,10.608,225242,0
2014-10-03,10.686,10.806,10.525,10.531,161490,0
2014-10-06,10.52,10.656,10.319,10.336,225909,0
2014-10-07,10.237,10.416,10.119,10.154,232439,0
2014-10-08,10.171,10.255,9.993,10.231,281203,0
2014-10-09,10.195,10.291,10.053,10.195,481966,0
2014-10-10,10.13,10.38,9.911,10.107,340232,0
2014-10-13,10.083,10.291,9.929,10.041,318406,0
2014-10-14,10.029,10.31,10.029,10.148,611201,0
2014-10-15,10.023,10.531,9.0844,10.484,469762,0
2014-10-16,10.313,10.656,10.207,10.525,343389,0
2014-10-17,10.656,10.846,10.626,10.764,271434,0
2014-10-20,10.893,11.099,10.74,10.98,298510,0
2014-10-21,11.075,11.354,11.009,11.302,399066,0
2014-10-22,11.319,11.531,10.817,10.899,404422,0
2014-10-23,10.98,11.254,10.98,11.152,258255,0
2014-10-24,11.182,11.194,11.015,11.045,179033,0
2014-10-27,10.951,11.263,10.84,11.224,317698,0
2014-10-28,11.308,11.643,11.236,11.578,684483,0
2014-10-29,11.548,11.725,11.384,11.531,152962,0
2014-10-30,11.449,11.654,11.308,11.372,228287,0
2014-10-31,11.614,11.62,11.314,11.602,247284,0
2014-11-03,11.59,11.803,11.478,11.725,176087,0
2014-11-04,11.708,12.222,11.708,12.199,286929,0
2014-11-05,12.361,12.361,11.968,12.004,317523,0
2014-11-06,12.01,12.228,11.91,12.21,159959,0
2014-11-07,12.193,12.27,12.04,12.258,163457,0
2014-11-10,12.3,12.507,12.216,12.483,222774,0
2014-11-11,12.448,12.595,12.324,12.53,199362,0
2014-11-12,12.454,12.661,12.371,12.661,149067,0
2014-11-13,12.673,12.82,12.595,12.802,275222,0
2014-11-14,12.832,13.148,12.709,12.82,584769,0
2014-11-17,12.763,12.862,12.625,12.751,277015,0
2014-11-18,12.751,12.979,12.751,12.862,224752,0
2014-11-19,12.892,12.941,12.655,12.814,200218,0
2014-11-20,12.802,12.886,12.643,12.814,487156,0
2014-11-21,12.856,12.932,12.685,12.926,423833,0
2014-11-24,12.914,12.949,12.667,12.739,369254,0
2014-11-25,12.715,12.78,12.395,12.477,474975,0
2014-11-26,12.495,12.542,12.306,12.46,386078,0
2014-11-28,12.524,12.808,12.501,12.715,235617,0
2014-12-01,12.655,12.745,12.24,12.3,296983,0
2014-12-02,12.365,12.507,12.199,12.312,307159,0
2014-12-03,12.282,12.342,12.111,12.246,524778,0
2014-12-04,12.228,12.607,12.169,12.583,596817,0
2014-12-05,12.566,12.691,12.46,12.512,198197,0
2014-12-08,12.39,12.53,12.183,12.312,265333,0
2014-12-09,12.158,12.518,12.022,12.46,214086,0
2014-12-10,12.465,12.53,12.258,12.377,493782,0
2014-12-11,12.425,12.589,12.146,12.181,278556,0
2014-12-12,12.327,12.333,11.965,12.225,464266,0
2014-12-15,12.327,12.895,12.327,12.818,490999,0
2014-12-16,12.8,12.953,12.545,12.623,1010702,0
2014-12-17,12.599,12.707,12.291,12.707,1069249,0
2014-12-18,12.835,12.959,12.677,12.806,702686,0
2014-12-19,12.806,12.818,12.533,12.79,755319,0
2014-12-22,12.779,12.995,12.719,12.947,529214,0
2014-12-23,12.995,13.228,12.895,13.138,246938,0
2014-12-24,13.192,13.322,13.037,13.138,129592,0
2014-12-26,13.174,13.322,13.174,13.21,77467,0
2014-12-29,13.174,13.24,12.977,13.096,176766,0
2014-12-30,13.102,13.222,12.965,13.078,104572,0
2014-12-31,13.156,13.275,12.919,12.941,309831,0
2015-01-02,13.048,13.09,12.539,12.8,195615,0
2015-01-05,12.773,12.935,12.677,12.755,285595,0
2015-01-06,12.818,12.818,12.249,12.386,253736,0
2015-01-07,12.504,12.551,12.356,12.527,185627,0
2015-01-08,12.593,12.75,12.51,12.683,184180,0
2015-01-09,12.719,12.761,12.404,12.551,235415,0
2015-01-12,12.452,12.665,12.404,12.563,186548,0
2015-01-13,12.731,12.953,12.493,12.824,224381,0
2015-01-14,12.629,12.707,12.38,12.516,234866,0
2015-01-15,12.569,12.569,12.267,12.315,221760,0
2015-01-16,12.267,12.545,12.213,12.516,147269,0
2015-01-20,12.871,12.871,12.386,12.527,218832,0
2015-01-21,12.493,12.493,12.178,12.344,268805,0
2015-01-22,12.545,12.835,12.407,12.731,246842,0
2015-01-23,12.725,12.725,12.44,12.581,349594,0
2015-01-26,12.617,12.719,12.44,12.575,186886,0
2015-01-27,12.475,12.677,12.085,12.623,208734,0
2015-01-28,12.889,12.889,12.167,12.51,846346,0
2015-01-29,12.481,12.493,12.178,12.344,507335,0
2015-01-30,12.225,12.38,12.085,12.108,485118,0
2015-02-02,12.172,12.219,12.007,12.19,244546,0
2015-02-03,12.202,12.362,12.172,12.333,143707,0
2015-02-04,12.321,12.38,12.161,12.249,192421,0
2015-02-05,12.303,12.493,12.243,12.41,257567,0
2015-02-06,12.434,12.533,12.273,12.374,127882,0
2015-02-09,12.297,12.38,12.019,12.049,173573,0
2015-02-10,12.126,12.865,12.067,12.725,1379682,0
2015-02-11,12.701,12.901,12.695,12.8,320676,0
2015-02-12,12.853,13.357,12.824,13.18,282589,0
2015-02-13,13.204,13.405,13.204,13.357,550881,0
2015-02-17,13.405,13.582,13.287,13.399,162843,0
2015-02-18,13.34,13.723,13.309,13.498,343627,0
2015-02-19,13.533,13.711,13.474,13.635,191610,0
2015-02-20,13.665,13.705,13.428,13.623,150833,0
2015-02-23,13.617,13.629,13.468,13.611,162084,0
2015-02-24,13.581,13.861,13.581,13.801,178486,0
2015-02-25,13.765,13.931,13.629,13.843,202835,0
2015-02-26,13.717,13.98,13.647,13.926,182242,0
2015-02-27,13.837,13.968,13.671,13.729,297554,0
2015-03-02,13.735,13.855,13.545,13.605,222103,0
2015-03-03,13.51,13.557,13.257,13.492,263655,0
2015-03-04,13.428,13.486,13.18,13.322,127860,0
2015-03-05,13.305,13.34,13.138,13.31,213154,0
2015-03-06,13.263,13.263,13.048,13.174,140527,0
2015-03-09,13.156,13.257,13.06,13.138,128701,0
2015-03-10,13.031,13.072,12.83,12.935,141538,0
2015-03-11,13.048,13.174,12.971,13.156,164678,0
2015-03-12,13.222,13.275,13.132,13.257,152686,0
2015-03-13,13.284,13.662,13.171,13.585,291198,0
2015-03-16,13.692,13.84,13.489,13.686,186932,0
2015-03-17,13.78,13.942,13.555,13.852,265216,0
2015-03-18,13.852,13.948,13.633,13.852,289005,0
2015-03-19,13.774,13.984,13.774,13.834,109999,0
2015-03-20,13.834,14.042,13.834,14.013,312119,0
2015-03-23,13.995,14.118,13.93,14.001,164158,0
2015-03-24,14.013,14.106,13.978,14.031,144416,0
2015-03-25,14.048,14.112,13.96,13.99,215445,0
2015-03-26,13.9,14.072,13.698,13.846,176474,0
2015-03-27,13.798,13.876,13.343,13.384,338775,0
2015-03-30,13.419,13.555,13.378,13.465,130245,0
2015-03-31,13.443,13.81,13.402,13.751,169279,0
2015-04-01,13.443,13.918,13.443,13.846,166687,0
2015-04-02,13.763,13.966,13.437,13.465,127716,0
2015-04-06,13.46,13.519,13.366,13.477,182885,0
2015-04-07,13.662,13.686,13.483,13.489,119088,0
2015-04-08,13.513,13.774,13.437,13.489,271121,0
2015-04-09,13.525,13.656,13.384,13.471,127667,0
2015-04-10,13.638,13.858,13.561,13.751,371506,0
2015-04-13,13.798,13.924,13.686,13.84,148975,0
2015-04-14,13.78,14.308,13.769,14.194,382470,0
2015-04-15,14.658,14.77,13.966,14.658,764716,0
2015-04-16,14.669,14.764,14.106,14.29,541830,0
2015-04-17,14.183,14.278,13.87,14.007,547639,0
2015-04-20,14.031,14.576,13.966,14.458,409587,0
2015-04-21,14.481,14.764,14.344,14.552,336376,0
2015-04-22,14.528,14.552,14.13,14.224,295125,0
2015-04-23,14.224,14.248,14.054,14.112,183053,0
2015-04-24,14.165,14.224,14.007,14.019,123635,0
2015-04-27,14.007,14.013,13.477,13.597,157577,0
2015-04-28,13.555,13.759,13.465,13.739,350140,0
2015-04-29,13.721,13.876,13.65,13.656,228267,0
2015-04-30,13.591,13.591,13.123,13.195,208697,0
2015-05-01,13.225,13.272,13.081,13.237,161458,0
2015-05-04,13.219,13.419,13.213,13.307,154539,0
2015-05-05,13.302,13.384,13.004,13.069,117087,0
2015-05-06,13.272,13.585,13.045,13.237,123725,0
2015-05-07,13.284,13.567,13.127,13.402,102681,0
2015-05-08,13.555,13.644,13.425,13.443,89585,0
2015-05-11,13.378,13.656,13.366,13.525,120125,0
2015-05-12,13.471,13.561,13.302,13.348,112181,0
2015-05-13,13.419,13.419,13.105,13.307,107809,0
2015-05-14,13.354,13.483,13.237,13.455,91780,0
2015-05-15,13.425,13.425,13.117,13.141,118928,0
2015-05-18,13.075,13.425,13.057,13.372,105851,0
2015-05-19,13.396,13.396,13.231,13.313,125060,0
2015-05-20,13.348,13.483,13.147,13.465,232487,0
2015-05-21,13.465,13.525,13.296,13.477,235018,0
2015-05-22,13.543,13.573,13.028,13.135,107976,0
2015-05-26,13.105,13.105,12.802,12.921,164724,0
2015-05-27,12.909,13.325,12.808,13.307,105278,0
2015-05-28,13.307,13.46,13.153,13.337,122386,0
2015-05-29,13.29,13.501,12.921,13.443,387871,0
2015-06-01,13.343,13.537,12.909,13.331,240655,0
2015-06-02,13.26,13.507,13.031,13.477,249544,0
2015-06-03,13.477,13.9,13.402,13.87,242776,0
2015-06-04,13.918,14.066,13.769,13.852,143239,0
2015-06-05,13.786,14.13,13.703,14.072,226583,0
2015-06-08,13.99,14.118,13.573,13.715,374206,0
2015-06-09,13.656,13.852,13.489,13.597,208196,0
2015-06-10,13.698,14.112,13.497,13.882,255757,0
2015-06-11,13.585,14.013,13.585,13.912,176578,0
2015-06-12,13.963,13.963,13.671,13.701,112410,0
2015-06-15,13.629,13.653,13.316,13.34,213700,0
2015-06-16,13.298,13.457,13.131,13.143,263081,0
2015-06-17,13.203,13.203,12.851,12.857,212016,0
2015-06-18,12.875,13.203,12.863,13.077,236957,0
2015-06-19,13.053,13.089,12.982,13.036,355772,0
2015-06-22,13.053,13.113,12.964,12.988,125726,0
2015-06-23,13.03,13.03,12.681,12.705,238577,0
2015-06-24,12.615,12.699,12.117,12.443,448633,0
2015-06-25,12.413,12.651,12.318,12.543,320548,0
2015-06-26,12.519,12.591,12.181,12.359,1036984,0
2015-06-29,12.282,12.525,12.216,12.282,280606,0
2015-06-30,13.077,13.351,12.863,12.875,1939076,0
2015-07-01,12.958,13.31,12.845,12.952,5086662,0
2015-07-02,12.928,13.071,12.851,13.036,386276,0
2015-07-06,12.976,13.262,12.964,13.143,248925,0
2015-07-07,13.221,13.244,12.922,13.197,356447,0
2015-07-08,13.047,13.089,12.729,12.782,290216,0
2015-07-09,12.964,13.012,12.81,12.845,261732,0
2015-07-10,12.928,13.095,12.899,12.922,225331,0
2015-07-13,12.952,13.215,12.899,13.173,393356,0
2015-07-14,13.053,13.575,13.053,13.533,373863,0
2015-07-15,12.863,12.863,11.742,11.826,1830619,0
2015-07-16,11.778,12.034,11.748,11.844,606721,0
2015-07-17,11.98,11.98,11.28,11.393,947999,0
2015-07-20,11.482,11.577,11.304,11.512,369760,0
2015-07-21,11.488,11.856,11.464,11.814,409029,0
2015-07-22,11.802,11.814,11.494,11.612,261056,0
2015-07-23,11.706,11.706,11.155,11.173,251791,0
2015-07-24,11.131,11.221,11.03,11.173,363865,0
2015-07-27,11.042,11.161,10.929,11.006,216226,0
2015-07-28,11.137,11.339,10.865,11.191,465149,0
2015-07-29,11.209,11.694,11.155,11.565,409706,0
2015-07-30,11.547,11.577,11.185,11.435,421670,0
2015-07-31,11.417,11.629,11.417,11.506,333358,0
2015-08-03,11.482,11.536,11.363,11.429,136957,0
2015-08-04,11.452,11.647,11.399,11.512,186902,0
2015-08-05,11.577,11.712,11.53,11.682,522621,0
2015-08-06,11.736,11.808,11.381,11.399,193019,0
2015-08-07,11.339,11.369,10.958,10.976,213534,0
2015-08-10,11.083,11.286,11.077,11.268,184542,0
2015-08-11,11.155,11.274,11.042,11.137,95977,0
2015-08-12,11.101,11.107,10.877,11.072,195668,0
2015-08-13,11.089,11.262,11.06,11.155,204599,0
2015-08-14,11.101,11.351,11.101,11.327,87470,0
2015-08-17,11.262,11.351,11.066,11.298,147804,0
2015-08-18,11.238,11.5,11.191,11.339,130275,0
2015-08-19,11.286,11.369,11.018,11.215,159430,0
2015-08-20,11.119,11.125,10.764,10.782,152522,0
2015-08-21,10.585,10.883,10.585,10.728,155387,0
2015-08-24,10.272,11,10.176,10.443,256984,0
2015-08-25,10.782,10.782,10.064,10.099,222125,0
2015-08-26,10.306,11.357,10.306,10.639,304708,0
2015-08-27,10.982,11.339,10.776,11.072,324592,0
2015-08-28,10.976,11.191,10.976,11.095,183026,0
2015-08-31,11.006,11.131,10.935,10.982,235104,0
2015-09-01,10.77,10.929,10.728,10.782,249092,0
2015-09-02,10.895,11.215,10.8,11.006,342460,0
2015-09-03,11.018,11.203,10.935,11.012,327796,0
2015-09-04,10.907,11.131,10.907,10.988,174096,0
2015-09-08,11.155,11.345,11.036,11.155,251280,0
2015-09-09,11.298,11.298,10.919,11.054,190102,0
2015-09-10,11.119,11.274,10.923,10.97,184478,0
2015-09-11,10.871,11.399,10.871,11.221,191114,0
2015-09-14,11.229,11.229,10.967,11.063,99639,0
2015-09-15,11.057,11.259,10.831,11.11,274547,0
2015-09-16,11.063,11.497,11.063,11.324,157923,0
2015-09-17,11.283,11.521,11.283,11.348,186535,0
2015-09-18,11.14,11.277,10.599,10.743,575791,0
2015-09-21,10.808,10.961,10.707,10.861,133303,0
2015-09-22,10.755,10.755,10.433,10.527,239000,0
2015-09-23,10.499,10.635,10.279,10.397,328498,0
2015-09-24,10.261,10.261,9.91,10.017,294940,0
2015-09-25,10.095,10.095,9.784,9.892,346382,0
2015-09-28,9.796,9.88,9.501,9.596,353781,0
2015-09-29,9.59,9.82,9.536,9.772,93411,0
2015-09-30,9.862,9.969,9.578,9.608,175716,0
2015-10-01,9.602,9.656,9.3929,9.566,181438,0
2015-10-02,9.4588,9.691,9.4229,9.691,112598,0
2015-10-05,9.802,10.105,9.802,10.089,196755,0
2015-10-06,10.089,10.137,9.922,10.041,173192,0
2015-10-07,10.113,10.201,9.898,10.143,814453,0
2015-10-08,10.083,10.273,9.868,10.255,181776,0
2015-10-09,10.326,10.475,10.273,10.343,121182,0
2015-10-12,10.326,10.469,10.178,10.427,123090,0
2015-10-13,10.397,10.641,10.155,10.196,209884,0
2015-10-14,10.167,10.314,10.167,10.201,134984,0
2015-10-15,10.285,10.391,10.107,10.385,159560,0
2015-10-16,10.427,10.427,10.131,10.225,174202,0
2015-10-19,10.131,10.326,9.743,9.898,391169,0
2015-10-20,9.778,10.005,9.644,9.904,451070,0
2015-10-21,9.868,10.267,9.808,10.053,330562,0
2015-10-22,10.113,10.308,9.82,9.904,193557,0
2015-10-23,9.963,10.155,9.922,10.125,135996,0
2015-10-26,10.071,10.243,9.928,10.071,275526,0
2015-10-27,9.94,9.946,9.2276,9.3223,316086,0
2015-10-28,9.3163,9.596,8.8466,9.0611,493487,0
2015-10-29,9.0611,9.79,8.6867,9.766,285789,0
2015-10-30,9.761,10.225,9.62,9.737,310367,0
2015-11-02,9.749,10.291,9.749,10.249,284673,0
2015-11-03,10.243,10.391,10.101,10.337,256503,0
2015-11-04,10.391,10.855,10.059,10.077,183173,0
2015-11-05,10.219,10.743,10.207,10.337,144241,0
2015-11-06,10.279,10.439,10.201,10.355,127581,0
2015-11-09,10.32,10.32,9.969,10.19,193321,0
2015-11-10,10.155,10.285,10.011,10.119,242368,0
2015-11-11,10.101,10.207,9.922,10.161,229911,0
2015-11-12,10.065,10.083,9.969,9.987,142725,0
2015-11-13,9.922,10.041,9.714,9.778,196417,0
2015-11-16,9.79,9.892,9.662,9.874,180764,0
2015-11-17,9.886,10.011,9.731,9.874,237824,0
2015-11-18,9.946,10.065,9.886,10.041,223180,0
2015-11-19,10.065,10.481,10.053,10.433,162253,0
2015-11-20,10.493,10.611,10.391,10.557,227556,0
2015-11-23,10.623,10.749,10.451,10.743,237318,0
2015-11-24,10.647,10.737,10.493,10.581,318780,0
2015-11-25,10.563,10.689,10.505,10.605,200965,0
2015-11-27,10.581,10.961,10.569,10.937,145252,0
2015-11-30,10.991,11.039,10.719,10.743,223347,0
2015-12-01,10.725,10.82,10.51,10.755,280854,0
2015-12-02,10.731,10.731,10.302,10.337,144391,0
2015-12-03,10.403,10.427,9.946,10.059,154557,0
2015-12-04,10.023,10.207,9.886,10.143,165279,0
2015-12-07,10.095,10.095,9.886,10.047,186824,0
2015-12-08,9.898,10.101,9.76,9.91,257357,0
2015-12-09,9.844,10.107,9.838,9.886,120676,0
2015-12-10,9.922,10.065,9.862,9.928,150638,0
2015-12-11,9.723,9.865,9.622,9.711,163351,0
2015-12-14,9.705,10.14,9.664,10.002,266069,0
2015-12-15,10.062,10.347,10.002,10.098,210241,0
2015-12-16,10.128,10.472,10.104,10.472,155118,0
2015-12-17,10.502,10.55,10.323,10.406,231753,0
2015-12-18,10.317,10.317,9.877,10.038,1010872,0
2015-12-21,10.098,10.347,9.978,10.152,351074,0
2015-12-22,10.146,10.341,10.038,10.188,257153,0
2015-12-23,10.229,10.586,10.17,10.371,201000,0
2015-12-24,10.329,10.466,10.323,10.377,56007,0
2015-12-28,10.311,10.472,10.116,10.454,179733,0
2015-12-29,10.496,10.652,10.294,10.598,107828,0
2015-12-30,10.55,10.67,10.436,10.604,97817,0
2015-12-31,10.538,10.777,10.43,10.532,157547,0
2016-01-04,10.335,10.586,9.802,10.382,187006,0
2016-01-05,10.365,10.382,10.023,10.299,138815,0
2016-01-06,10.092,10.259,9.981,10.026,198422,0
2016-01-07,9.883,10.038,9.604,9.622,260345,0
2016-01-08,9.658,9.775,9.4373,9.628,221426,0
2016-01-11,9.622,9.978,9.4792,9.901,193356,0
2016-01-12,10.014,10.496,9.728,10.032,224184,0
2016-01-13,10.05,10.05,9.36,9.4373,196592,0
2016-01-14,9.527,9.901,9.2354,9.598,215312,0
2016-01-15,9.2582,9.781,9.2174,9.67,226733,0
2016-01-19,9.895,9.895,9.4313,9.4672,235617,0
2016-01-20,9.2881,9.931,9.2354,9.793,171319,0
2016-01-21,9.793,10.25,9.61,9.913,290740,0
2016-01-22,10.032,10.235,9.746,9.966,404310,0
2016-01-25,9.895,10.182,9.64,9.769,149631,0
2016-01-26,9.847,10.418,9.805,10.205,434360,0
2016-01-27,10.086,10.188,9.55,9.734,315132,0
2016-01-28,9.901,9.943,9.58,9.817,260647,0
2016-01-29,9.829,10.116,9.823,9.984,418630,0
2016-02-01,9.913,10.335,9.877,10.223,343276,0
2016-02-02,10.074,10.205,10.008,10.038,152651,0
2016-02-03,10.08,10.211,9.925,10.17,281110,0
2016-02-04,10.205,10.658,10.205,10.526,463967,0
2016-02-05,10.502,10.562,10.359,10.359,254039,0
2016-02-08,10.205,10.424,10.205,10.259,325906,0
2016-02-09,10.205,10.514,10.194,10.442,240828,0
2016-02-10,10.514,10.675,10.277,10.311,189376,0
2016-02-11,10.194,10.317,10.014,10.146,128098,0
2016-02-12,10.271,10.394,10.176,10.271,248978,0
2016-02-16,10.448,10.586,10.199,10.454,393032,0
2016-02-17,10.502,10.675,10.365,10.388,353991,0
2016-02-18,10.388,10.514,10.158,10.283,155574,0
2016-02-19,10.247,10.253,10.032,10.116,183295,0
2016-02-22,10.182,10.253,10.011,10.056,159442,0
2016-02-23,10.056,10.11,9.871,9.937,161051,0
2016-02-24,9.817,9.966,9.67,9.859,146381,0
2016-02-25,9.853,9.99,9.711,9.984,96079,0
2016-02-26,10.002,10.17,9.871,9.943,124918,0
2016-02-29,9.99,9.99,9.734,9.758,119669,0
2016-03-01,9.823,9.859,9.723,9.847,220187,0
2016-03-02,9.859,9.919,9.556,9.723,134352,0
2016-03-03,9.717,9.834,9.568,9.681,118772,0
2016-03-04,9.723,9.898,9.622,9.835,496677,0
2016-03-07,9.758,10.128,9.67,9.978,220445,0
2016-03-08,9.907,9.978,9.859,9.919,260246,0
2016-03-09,9.99,10.388,9.943,10.335,162838,0
2016-03-10,10.341,10.693,10.294,10.592,234273,0
2016-03-11,10.637,10.732,10.43,10.72,217072,0
2016-03-14,10.667,10.842,10.628,10.673,224703,0
2016-03-15,10.661,10.78,10.529,10.702,170476,0
2016-03-16,10.649,10.786,10.391,10.732,100553,0
2016-03-17,10.714,11.053,10.702,10.993,577247,0
2016-03-18,11.065,11.256,10.987,11.119,362190,0
2016-03-21,11.143,11.322,11.029,11.041,315845,0
2016-03-22,10.957,11.023,10.762,10.786,96925,0
2016-03-23,10.702,10.934,10.643,10.786,174955,0
2016-03-24,10.726,11.014,10.637,10.963,154080,0
2016-03-28,11.041,11.226,10.487,10.667,127888,0
2016-03-29,10.625,10.893,10.547,10.81,151621,0
2016-03-30,10.822,11.34,10.816,11.238,169294,0
2016-03-31,11.19,11.232,10.975,11.154,172022,0
2016-04-01,11.053,11.172,10.776,11.119,91099,0
2016-04-04,11.089,11.238,10.999,11.053,129259,0
2016-04-05,10.999,11.053,10.81,10.851,111967,0
2016-04-06,10.869,10.899,10.58,10.881,95461,0
2016-04-07,10.487,10.499,10.071,10.219,651490,0
2016-04-08,10.219,10.391,10.146,10.273,163784,0
2016-04-11,10.296,10.481,10.181,10.267,161258,0
2016-04-12,10.279,10.326,10.161,10.279,172015,0
2016-04-13,10.367,10.726,10.343,10.69,122353,0
2016-04-14,10.625,10.816,10.559,10.75,132018,0
2016-04-15,10.702,10.94,10.365,10.928,158170,0
2016-04-18,10.928,11.059,10.702,11.041,208804,0
2016-04-19,11.083,11.399,11.083,11.154,227647,0
2016-04-20,11.178,11.232,11.065,11.196,86086,0
2016-04-21,11.095,11.166,10.756,11.065,357825,0
2016-04-22,11.077,12.191,11.077,11.507,820112,0
2016-04-25,11.387,11.471,10.981,11.113,187772,0
2016-04-26,11.053,11.393,10.969,11.31,345235,0
2016-04-27,11.31,11.595,11.226,11.507,320406,0
2016-04-28,11.453,11.548,11.346,11.435,280070,0
2016-04-29,11.453,11.513,11.011,11.119,105131,0
2016-05-02,11.125,11.328,11.101,11.208,133606,0
2016-05-03,11.059,11.268,10.946,11.137,115582,0
2016-05-04,11.029,11.322,10.917,10.94,115468,0
2016-05-05,10.911,11.017,10.887,10.94,135166,0
2016-05-06,10.869,11.071,10.863,11.047,187944,0
2016-05-09,11.017,11.202,10.934,11.017,97291,0
2016-05-10,11.041,11.226,11.023,11.125,151222,0
2016-05-11,11.119,11.202,11.053,11.107,130786,0
2016-05-12,11.131,11.346,10.975,11.083,183671,0
2016-05-13,11.047,11.077,10.792,10.857,140873,0
2016-05-16,10.905,11.125,10.869,11.005,182101,0
2016-05-17,10.969,11.375,10.827,11.035,191884,0
2016-05-18,11.011,11.095,10.833,10.987,167177,0
2016-05-19,10.946,11.262,10.946,11.232,165021,0
2016-05-20,11.31,11.483,11.059,11.429,133452,0
2016-05-23,11.465,11.477,11.184,11.184,322163,0
2016-05-24,11.232,11.634,11.226,11.607,278275,0
2016-05-25,11.619,11.852,11.607,11.804,169820,0
2016-05-26,11.798,11.876,11.613,11.643,516129,0
2016-05-27,11.654,11.834,11.601,11.816,300366,0
2016-05-31,11.917,11.965,11.753,11.81,117635,0
2016-06-01,11.81,11.834,11.607,11.834,128425,0
2016-06-02,11.786,11.786,11.583,11.643,115348,0
2016-06-03,11.619,11.69,11.346,11.643,97865,0
2016-06-06,11.672,11.852,11.643,11.804,101277,0
2016-06-07,11.816,11.846,11.654,11.774,72401,0
2016-06-08,11.804,11.923,11.667,11.899,88445,0
2016-06-09,11.828,11.899,11.75,11.858,118717,0
2016-06-10,11.741,11.884,11.634,11.843,170142,0
2016-06-13,11.777,11.89,11.663,11.807,92668,0
2016-06-14,11.795,11.896,11.762,11.867,130752,0
2016-06-15,11.837,11.92,11.651,11.723,141809,0
2016-06-16,11.616,11.855,11.482,11.765,104317,0
2016-06-17,11.789,11.878,11.693,11.717,266609,0
2016-06-20,11.902,12.326,11.902,12.254,179023,0
2016-06-21,12.082,12.106,11.765,11.849,209879,0
2016-06-22,11.843,11.986,11.687,11.914,280467,0
2016-06-23,11.974,12.242,11.873,12.206,252041,0
2016-06-24,11.628,12.04,11.628,12.028,204429,0
2016-06-27,11.807,11.858,11.616,11.723,233839,0
2016-06-28,11.855,12.106,11.414,11.438,232697,0
2016-06-29,11.568,11.849,11.533,11.801,123760,0
2016-06-30,11.861,11.956,11.574,11.813,494977,0
2016-07-01,11.783,12.212,11.783,12.171,401895,0
2016-07-05,12.07,12.299,11.938,12.052,91156,0
2016-07-06,11.98,12.124,11.873,12.052,106779,0
2016-07-07,12.112,12.266,11.92,12.183,506153,0
2016-07-08,12.254,12.85,12.254,12.809,394042,0
2016-07-11,12.886,12.886,12.661,12.832,351893,0
2016-07-12,12.535,12.934,12.529,12.85,186912,0
2016-07-13,12.892,13.006,12.745,12.97,143932,0
2016-07-14,13.006,13.18,12.827,12.862,201813,0
2016-07-15,13,13.054,12.816,12.94,109297,0
2016-07-18,12.868,13.048,12.862,12.952,294494,0
2016-07-19,12.97,12.97,12.709,12.769,133551,0
2016-07-20,12.827,13.114,12.661,12.809,265036,0
2016-07-21,12.775,12.832,12.613,12.727,95338,0
2016-07-22,12.487,12.88,12.433,12.868,223325,0
2016-07-25,12.886,12.928,12.703,12.751,101723,0
2016-07-26,12.792,12.934,12.747,12.892,188054,0
2016-07-27,12.952,13.066,12.88,12.94,247613,0
2016-07-28,12.94,13.084,12.78,13.06,195758,0
2016-07-29,13.018,13.036,12.832,12.916,243498,0
2016-08-01,12.952,12.952,12.769,12.815,82404,0
2016-08-02,12.775,12.792,12.595,12.631,132442,0
2016-08-03,12.661,12.809,12.589,12.786,86043,0
2016-08-04,12.78,12.898,12.733,12.838,169553,0
2016-08-05,12.874,13.18,12.874,13.114,161957,0
2016-08-08,13.12,13.18,12.964,12.976,54685,0
2016-08-09,12.946,12.982,12.797,12.838,128633,0
2016-08-10,12.815,12.976,12.673,12.769,70783,0
2016-08-11,12.827,12.952,12.792,12.832,86901,0
2016-08-12,12.844,12.916,12.691,12.78,41486,0
2016-08-15,12.844,12.934,12.827,12.904,109287,0
2016-08-16,12.803,12.856,12.607,12.786,121665,0
2016-08-17,12.827,12.88,12.691,12.797,70901,0
2016-08-18,12.904,12.904,12.757,12.88,111006,0
2016-08-19,12.868,13.048,12.862,12.922,151034,0
2016-08-22,12.88,12.994,12.821,12.958,79162,0
2016-08-23,12.964,13.09,12.964,13.006,72398,0
2016-08-24,12.982,13.114,12.946,12.994,57292,0
2016-08-25,12.982,13.03,12.862,12.952,101547,0
2016-08-26,12.964,13.048,12.727,12.757,81338,0
2016-08-29,12.769,12.844,12.691,12.769,105882,0
2016-08-30,12.697,12.922,12.697,12.862,103529,0
2016-08-31,12.94,12.994,12.786,12.868,119421,0
2016-09-01,12.916,13.102,12.763,13.084,70455,0
2016-09-02,13.072,13.258,13.072,13.204,92939,0
2016-09-06,13.186,13.282,13.09,13.097,65910,0
2016-09-07,13.15,13.288,13.108,13.252,82159,0
2016-09-08,13.186,13.24,12.988,13.198,98304,0
2016-09-09,13.147,13.147,12.759,12.771,124797,0
2016-09-12,12.747,12.997,12.717,12.973,78794,0
2016-09-13,12.829,12.901,12.717,12.747,123169,0
2016-09-14,12.771,12.811,12.687,12.693,53504,0
2016-09-15,12.729,12.931,12.597,12.901,89133,0
2016-09-16,12.931,13.159,12.808,12.901,163291,0
2016-09-19,12.985,13.165,12.889,12.967,34741,0
2016-09-20,12.979,13.003,12.817,12.829,53363,0
2016-09-21,12.901,12.991,12.777,12.859,75421,0
2016-09-22,12.973,13.015,12.841,12.949,85872,0
2016-09-23,12.901,13.003,12.747,12.817,59473,0
2016-09-26,12.711,12.898,12.687,12.699,66875,0
2016-09-27,12.675,12.675,12.363,12.375,151537,0
2016-09-28,12.411,12.501,12.291,12.501,80970,0
2016-09-29,12.513,12.578,12.375,12.489,71216,0
2016-09-30,12.501,12.669,12.489,12.543,154327,0
2016-10-03,12.465,12.711,12.441,12.669,278874,0
2016-10-04,12.669,12.78,12.519,12.537,67879,0
2016-10-05,12.579,12.681,12.471,12.543,114520,0
2016-10-06,12.459,12.573,12.369,12.405,62765,0
2016-10-07,12.375,12.459,12.219,12.375,73355,0
2016-10-10,12.483,13.234,11.826,12.423,57141,0
2016-10-11,12.543,12.543,12.156,12.243,84876,0
2016-10-12,12.333,12.363,12.126,12.243,61871,0
2016-10-13,12.213,12.213,11.946,12.126,124304,0
2016-10-14,12.096,12.156,11.706,11.766,48700,0
2016-10-17,11.676,11.796,11.169,11.557,70070,0
2016-10-18,11.706,11.796,11.528,11.676,67150,0
2016-10-19,11.706,11.886,11.587,11.676,128771,0
2016-10-20,11.617,11.856,11.528,11.706,26402,0
2016-10-21,11.646,12.333,11.646,12.006,143672,0
2016-10-24,12.066,12.483,12.066,12.243,101205,0
2016-10-25,12.213,12.333,11.946,12.036,186809,0
2016-10-26,11.976,12.303,11.976,12.096,139686,0
2016-10-27,12.156,12.185,12.066,12.096,89135,0
2016-10-28,12.036,12.213,11.886,11.946,107908,0
2016-10-31,11.946,12.333,11.796,12.243,185427,0
2016-11-01,12.363,12.363,12.066,12.096,143445,0
2016-11-02,12.066,12.363,11.886,11.916,86410,0
2016-11-03,12.036,12.185,11.976,12.096,95916,0
2016-11-04,12.126,12.213,12.006,12.036,149229,0
2016-11-07,12.243,12.483,12.066,12.126,198432,0
2016-11-08,12.185,12.663,12.006,12.543,110435,0
2016-11-09,12.483,12.738,12.468,12.663,254554,0
2016-11-10,12.753,13.424,12.423,13.38,609726,0
2016-11-11,13.439,14.335,12.513,13.051,637069,0
2016-11-14,13.231,14.037,13.081,13.768,255674,0
2016-11-15,13.618,13.977,13.618,13.917,171517,0
2016-11-16,13.917,14.275,13.708,13.947,391031,0
2016-11-17,14.066,14.335,14.066,14.275,193361,0
2016-11-18,14.245,14.305,14.007,14.096,209233,0
2016-11-21,14.275,14.305,14.007,14.215,204968,0
2016-11-22,14.215,14.215,13.917,14.007,226390,0
2016-11-23,14.096,14.305,13.879,14.275,238351,0
2016-11-25,14.365,14.574,14.305,14.484,53456,0
2016-11-28,14.455,14.604,14.245,14.574,170403,0
2016-11-29,14.574,14.992,14.565,14.723,138615,0
2016-11-30,14.902,15.082,14.477,14.559,98728,0
2016-12-01,14.425,14.842,14.335,14.812,163842,0
2016-12-02,14.723,14.992,14.723,14.902,170705,0
2016-12-05,15.022,15.142,14.812,14.812,230331,0
2016-12-06,14.902,14.932,14.723,14.842,221905,0
2016-12-07,14.842,15.499,14.782,15.38,209643,0
2016-12-08,15.499,15.933,15.321,15.918,258937,0
2016-12-09,16.067,16.157,15.499,15.649,257370,0
2016-12-12,15.574,15.604,14.977,15.216,193042,0
2016-12-13,15.335,15.335,14.911,15.126,169704,0
2016-12-14,15.186,15.276,14.977,15.126,160639,0
2016-12-15,15.156,15.276,15.037,15.066,139994,0
2016-12-16,14.887,14.887,14.229,14.289,461596,0
2016-12-19,14.229,14.558,13.96,14.289,204072,0
2016-12-20,14.229,14.558,14.199,14.409,255607,0
2016-12-21,14.439,14.439,14.199,14.319,90508,0
2016-12-22,14.319,14.319,14.02,14.049,157941,0
2016-12-23,14.049,14.319,14.049,14.229,103541,0
2016-12-27,14.229,14.469,14.109,14.109,96501,0
2016-12-28,14.199,14.199,13.901,13.99,110349,0
2016-12-29,14.02,14.109,13.841,13.99,68667,0
2016-12-30,14.049,14.049,13.811,13.93,196950,0
2017-01-03,14.109,14.289,13.811,14.139,296725,0
2017-01-04,14.289,14.349,14.02,14.349,204918,0
2017-01-05,14.259,14.349,13.96,13.99,126820,0
2017-01-06,14.049,14.109,13.871,13.901,138379,0
2017-01-09,13.841,13.96,13.571,13.721,82385,0
2017-01-10,13.691,13.841,13.661,13.781,199131,0
2017-01-11,13.811,13.811,13.691,13.811,276394,0
2017-01-12,13.781,13.781,13.601,13.661,197759,0
2017-01-13,13.691,14.379,13.691,14.259,349995,0
2017-01-17,14.229,14.229,13.841,13.841,141061,0
2017-01-18,13.871,14.079,13.871,14.049,84202,0
2017-01-19,14.109,14.229,13.781,13.811,63509,0
2017-01-20,13.811,13.901,13.751,13.841,71344,0
2017-01-23,13.781,13.901,13.571,13.661,95830,0
2017-01-24,13.691,14.079,13.422,13.871,113640,0
2017-01-25,13.99,14.634,13.99,14.169,81643,0
2017-01-26,14.139,14.139,13.661,13.811,79189,0
2017-01-27,13.751,14.199,12.765,13.751,109115,0
2017-01-30,13.781,13.796,13.451,13.751,142336,0
2017-01-31,13.691,13.691,13.451,13.631,120195,0
2017-02-01,13.721,13.939,13.451,13.781,95776,0
2017-02-02,13.691,13.811,13.363,13.541,156060,0
2017-02-03,13.691,13.841,13.553,13.841,89451,0
2017-02-06,13.841,13.901,13.601,13.691,61525,0
2017-02-07,13.691,13.751,13.303,13.333,95388,0
2017-02-08,13.303,13.363,13.063,13.333,108664,0
2017-02-09,13.333,13.631,13.153,13.333,91635,0
2017-02-10,13.871,14.319,13.691,13.871,251745,0
2017-02-13,13.96,14.079,13.661,13.781,127850,0
2017-02-14,13.691,14.169,13.601,14.109,221935,0
2017-02-15,14.079,14.319,13.93,14.289,223022,0
2017-02-16,14.289,14.379,14.139,14.349,144451,0
2017-02-17,14.349,14.409,14.124,14.289,170972,0
2017-02-21,14.289,14.588,14.169,14.528,188649,0
2017-02-22,14.558,14.558,14.199,14.558,160664,0
2017-02-23,14.618,14.618,14.319,14.558,300386,0
2017-02-24,14.439,14.648,14.349,14.528,101175,0
2017-02-27,14.648,14.827,14.528,14.767,256190,0
2017-02-28,14.737,14.827,14.498,14.677,179659,0
2017-03-01,14.917,15.186,14.827,15.156,241343,0
2017-03-02,15.066,15.066,14.618,14.737,156500,0
2017-03-03,14.707,14.767,14.319,14.677,155270,0
2017-03-06,14.528,14.618,14.349,14.573,139190,0
2017-03-07,14.498,14.588,14.409,14.528,201232,0
2017-03-08,14.618,14.618,14.289,14.528,130517,0
2017-03-09,14.439,14.618,14.049,14.049,113133,0
2017-03-10,14.079,14.289,14.079,14.259,141068,0
2017-03-13,14.289,14.349,14.169,14.199,73536,0
2017-03-14,14.139,14.199,14.079,14.169,109388,0
2017-03-15,14.259,14.588,14.196,14.469,124502,0
2017-03-16,14.498,14.558,14.364,14.469,96835,0
2017-03-17,14.409,14.707,14.409,14.707,316271,0
2017-03-20,14.648,14.856,14.397,14.528,205809,0
2017-03-21,14.588,14.588,14.049,14.199,147481,0
2017-03-22,14.124,14.304,14.005,14.214,128506,0
2017-03-23,14.214,14.394,14.154,14.334,107355,0
2017-03-24,14.334,14.424,14.184,14.364,165533,0
2017-03-27,14.154,14.304,14.005,14.184,91018,0
2017-03-28,14.094,14.409,13.975,14.364,83846,0
2017-03-29,14.244,14.394,14.094,14.304,94069,0
2017-03-30,14.274,14.394,14.064,14.304,144754,0
2017-03-31,14.304,14.364,14.035,14.035,260143,0
2017-04-03,14.035,14.214,13.765,13.825,206876,0
2017-04-04,13.765,13.975,13.645,13.765,118392,0
2017-04-05,13.855,13.975,13.51,13.645,255300,0
2017-04-06,13.585,13.705,13.45,13.645,181904,0
2017-04-07,13.555,13.75,13.525,13.705,112916,0
2017-04-10,13.855,14.634,13.855,14.304,389999,0
2017-04-11,14.154,14.274,13.975,14.154,213715,0
2017-04-12,14.154,14.154,13.705,13.735,108884,0
2017-04-13,13.705,13.795,13.377,13.407,132863,0
2017-04-17,13.436,13.585,13.347,13.465,188695,0
2017-04-18,13.407,13.436,13.047,13.077,242521,0
2017-04-19,13.197,13.407,12.957,12.987,470641,0
2017-04-20,13.077,13.227,13.047,13.167,528948,0
2017-04-21,13.495,14.723,13.495,14.334,566742,0
2017-04-24,14.394,15.052,14.364,14.812,242495,0
2017-04-25,14.872,15.232,14.812,14.842,417575,0
2017-04-26,14.782,15.052,14.738,14.842,235542,0
2017-04-27,14.872,15.082,14.872,14.962,139330,0
2017-04-28,14.992,15.052,14.753,14.842,212802,0
2017-05-01,14.902,14.992,14.723,14.842,106265,0
2017-05-02,14.842,14.842,14.574,14.634,123289,0
2017-05-03,14.574,14.708,14.334,14.664,143262,0
2017-05-04,14.723,14.723,14.484,14.574,66301,0
2017-05-05,14.634,14.634,14.364,14.484,111293,0
2017-05-08,14.454,14.634,14.394,14.424,100218,0
2017-05-09,14.424,14.469,14.259,14.424,210935,0
2017-05-10,14.364,14.424,14.214,14.334,203217,0
2017-05-11,14.244,14.634,14.099,14.574,245416,0
2017-05-12,14.544,14.664,14.334,14.424,299367,0
2017-05-15,14.454,14.604,14.409,14.484,128513,0
2017-05-16,14.484,14.604,14.274,14.514,197604,0
2017-05-17,14.274,14.454,14.154,14.274,239673,0
2017-05-18,14.274,14.514,14.244,14.394,181153,0
2017-05-19,14.394,14.454,14.184,14.214,212312,0
2017-05-22,14.304,14.424,14.184,14.394,320495,0
2017-05-23,14.454,14.634,14.184,14.574,338592,0
2017-05-24,14.604,14.902,14.574,14.753,232479,0
2017-05-25,14.842,14.962,14.693,14.932,106400,0
2017-05-26,14.872,14.932,14.723,14.842,141168,0
2017-05-30,14.782,15.052,14.723,14.932,273828,0
2017-05-31,14.932,14.992,14.723,14.812,160890,0
2017-06-01,14.872,14.992,14.782,14.992,110337,0
2017-06-02,15.022,15.381,14.902,15.321,221755,0
2017-06-05,15.291,15.411,15.172,15.262,176793,0
2017-06-06,15.172,15.471,15.082,15.321,244068,0
2017-06-07,15.291,15.831,15.277,15.831,199552,0
2017-06-08,15.861,16.129,15.681,16.099,317979,0
2017-06-09,16.099,16.668,16.01,16.504,553310,0
2017-06-12,16.459,16.698,16.399,16.459,340126,0
2017-06-13,16.578,16.644,16.309,16.399,199566,0
2017-06-14,16.384,16.623,16.204,16.354,182938,0
2017-06-15,16.144,16.474,16.144,16.384,132049,0
2017-06-16,16.234,16.683,15.964,16.563,300534,0
2017-06-19,16.563,16.923,16.504,16.893,258964,0
2017-06-20,16.923,16.923,16.474,16.504,142220,0
2017-06-21,16.534,16.534,16.234,16.294,152878,0
2017-06-22,16.264,16.414,16.054,16.204,215475,0
2017-06-23,16.174,16.414,16.114,16.264,285179,0
2017-06-26,16.384,16.519,16.174,16.384,113964,0
2017-06-27,16.474,16.499,16.204,16.204,143897,0
2017-06-28,16.294,16.653,16.294,16.563,198207,0
2017-06-29,16.653,16.683,16.314,16.414,109225,0
2017-06-30,16.474,16.563,16.234,16.444,196682,0
2017-07-03,16.563,16.713,16.324,16.653,111839,0
2017-07-05,16.563,16.638,16.264,16.294,171883,0
2017-07-06,16.174,16.414,15.964,16.144,205676,0
2017-07-07,16.234,16.384,16.054,16.354,119000,0
2017-07-10,16.374,16.374,16.124,16.224,190194,0
2017-07-11,16.124,16.274,15.675,15.974,206179,0
2017-07-12,15.974,16.374,15.974,16.324,120119,0
2017-07-13,16.424,16.424,16.224,16.374,133990,0
2017-07-14,16.424,16.424,16.199,16.374,99033,0
2017-07-17,16.324,16.374,16.124,16.324,85589,0
2017-07-18,16.224,16.424,16.024,16.074,93956,0
2017-07-19,16.024,16.349,15.924,15.974,90916,0
2017-07-20,15.974,16.224,15.775,16.174,88411,0
2017-07-21,17.871,17.871,16.124,16.524,275220,0
2017-07-24,16.474,16.573,16.174,16.324,164167,0
2017-07-25,16.474,16.524,16.324,16.399,198279,0
2017-07-26,16.374,16.526,16.174,16.274,266766,0
2017-07-27,16.324,16.474,15.675,15.825,166219,0
2017-07-28,15.825,16.224,15.775,16.174,120872,0
2017-07-31,16.274,16.324,15.924,16.024,154516,0
2017-08-01,16.074,16.424,15.875,16.424,188809,0
2017-08-02,16.374,16.424,15.974,16.174,105900,0
2017-08-03,16.274,16.374,16.024,16.149,90064,0
2017-08-04,16.224,16.573,16.124,16.324,95138,0
2017-08-07,16.424,16.592,16.124,16.374,89062,0
2017-08-08,16.324,16.723,16.224,16.324,77555,0
2017-08-09,16.224,16.524,16.124,16.324,148973,0
2017-08-10,16.224,16.274,15.875,15.974,112685,0
2017-08-11,16.124,16.174,15.924,16.024,128738,0
2017-08-14,16.124,16.424,16.099,16.274,126345,0
2017-08-15,16.324,16.424,16.124,16.274,121674,0
2017-08-16,16.274,16.474,16.024,16.174,86540,0
2017-08-17,16.124,16.224,15.775,15.825,110416,0
2017-08-18,15.675,15.875,15.575,15.775,78378,0
2017-08-21,15.825,15.974,15.675,15.825,120856,0
2017-08-22,15.875,16.124,15.775,15.974,94399,0
2017-08-23,15.924,15.974,15.775,15.775,54768,0
2017-08-24,15.875,15.9,15.575,15.675,127323,0
2017-08-25,15.825,15.974,15.725,15.875,124404,0
2017-08-28,15.875,16.274,15.775,16.224,290234,0
2017-08-29,16.074,16.623,16.024,16.524,124895,0
2017-08-30,16.524,17.172,16.524,17.023,356559,0
2017-08-31,17.023,17.172,16.673,17.123,191997,0
2017-09-01,17.172,17.672,17.023,17.522,163510,0
2017-09-05,17.522,17.821,17.472,17.772,176168,0
2017-09-06,17.772,17.921,17.622,17.722,393083,0
2017-09-07,17.821,18.221,17.672,18.171,152238,0
2017-09-08,18.171,18.52,18.021,18.371,183326,0
2017-09-11,18.52,18.645,18.371,18.52,99508,0
2017-09-12,18.52,18.97,18.321,18.92,253122,0
2017-09-13,18.77,18.82,18.52,18.72,179577,0
2017-09-14,18.7,18.7,18.325,18.4,86225,0
2017-09-15,18.45,18.6,18.3,18.55,284736,0
2017-09-18,18.55,18.75,18.4,18.45,117478,0
2017-09-19,18.45,18.6,18.25,18.25,115905,0
2017-09-20,18.3,18.75,18.3,18.65,100651,0
2017-09-21,18.7,18.85,18.6,18.8,76374,0
2017-09-22,18.8,19.05,18.7,18.9,84920,0
2017-09-25,18.95,19.05,18.7001,19,119797,0
2017-09-26,19.05,19.3499,18.775,19.15,214531,0
2017-09-27,19.3,19.75,19.2,19.7,149564,0
2017-09-28,19.65,19.8,19.3,19.4,143904,0
2017-09-29,19.55,21.15,19.5,20.55,821622,0
2017-10-02,20.6,20.95,20.15,20.3,313438,0
2017-10-03,20.35,20.5,19.85,19.95,386672,0
2017-10-04,20,20.05,19.7,20,215026,0
2017-10-05,20,20,19.55,19.85,149657,0
2017-10-06,19.85,20.1,19.55,19.6,242157,0
2017-10-09,19.65,19.95,19.45,19.8,220275,0
2017-10-10,19.95,20,19.65,19.9,115666,0
2017-10-11,19.85,19.95,19.65,19.75,150414,0
2017-10-12,19.65,19.85,19.4,19.5,171079,0
2017-10-13,19.65,19.7,19.05,19.1,188013,0
2017-10-16,19.25,19.75,18.6,19,235006,0
2017-10-17,19,19.05,18.65,18.7,127284,0
2017-10-18,18.7,19.3,18.7,19.05,218086,0
2017-10-19,18.85,19.1,18.6,19,286890,0
2017-10-20,19,19.4,17.5035,19.15,402261,0
2017-10-23,19.1,19.35,19,19.05,282205,0
2017-10-24,18.95,19.525,18.95,19.4,344865,0
2017-10-25,19.45,19.45,18.95,19.15,163553,0
2017-10-26,19.35,20.025,19.35,19.8,299331,0
2017-10-27,19.9,20.1,19.7,20,208071,0
2017-10-30,20,20,19.2,19.45,138170,0
2017-10-31,19.5,19.8,19.4824,19.65,230184,0
2017-11-01,19.7,19.85,19.2,19.55,133787,0
2017-11-02,19.5,19.85,19.35,19.75,202633,0
2017-11-03,19.65,19.75,19.05,19.15,231767,0
2017-11-06,19.2,19.45,19,19.25,180426,0
2017-11-07,19,19.1,18.55,18.75,288607,0
2017-11-08,18.55,18.9,18.4,18.7,172558,0
2017-11-09,18.65,18.75,18.4,18.7,200239,0
2017-11-10,18.75,19.05,18.55,18.85,362231,0
