Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8369,6.9074,6.8369,6.8544,34909,0
2005-02-28,6.9126,6.9126,6.8544,6.878,10099,0
2005-03-01,6.878,6.878,6.8657,6.8657,4280,0
2005-03-02,6.9126,6.9126,6.8722,6.8722,5645,0
2005-03-03,6.8722,6.9191,6.8369,6.8722,22074,0
2005-03-04,6.8544,6.9126,6.8253,6.8722,12494,0
2005-03-07,6.9191,6.9598,6.8722,6.9598,10262,0
2005-03-08,6.9013,6.9191,6.8836,6.9191,11469,0
2005-03-09,6.8955,6.9362,6.8836,6.8836,25499,0
2005-03-10,6.8253,6.9598,6.8253,6.9126,31831,0
2005-03-11,6.9422,6.9538,6.9126,6.9191,8552,0
2005-03-14,6.8896,6.9074,6.8428,6.8428,24642,0
2005-03-15,6.8722,6.8896,6.8657,6.8657,4449,0
2005-03-16,6.8544,6.8955,6.8544,6.8836,26867,0
2005-03-17,6.8544,6.8896,6.8428,6.8836,22761,0
2005-03-18,6.8657,6.8657,6.6847,6.7666,60577,0
2005-03-21,6.7026,6.7377,6.5855,6.7141,88470,0
2005-03-22,6.6501,6.6501,6.5682,6.5682,43801,0
2005-03-23,6.5682,6.5973,6.3986,6.5855,54594,0
2005-03-24,6.5682,6.5682,6.4979,6.4979,25156,0
2005-03-28,6.4456,6.4747,6.3986,6.3986,36966,0
2005-03-29,6.3697,6.6033,6.3344,6.5509,74096,0
2005-03-30,6.4917,6.4917,6.3577,6.3813,26867,0
2005-03-31,6.3926,6.4395,6.3926,6.4163,13698,0
2005-04-01,6.457,6.4802,6.3986,6.4102,30461,0
2005-04-04,6.4341,6.4514,6.4341,6.4341,29950,0
2005-04-05,6.457,6.5095,6.457,6.5042,29092,0
2005-04-06,6.5095,6.5509,6.4802,6.5157,21390,0
2005-04-07,6.5213,6.5855,6.5213,6.5682,8552,0
2005-04-08,6.5392,6.5682,6.5392,6.5682,6681,0
2005-04-11,6.5392,6.5916,6.5095,6.5916,17967,0
2005-04-12,6.5916,6.7317,6.5916,6.7317,79918,0
2005-04-13,6.7263,6.7263,6.6558,6.6675,24642,0
2005-04-14,6.6558,6.6558,6.5682,6.5916,34571,0
2005-04-15,6.5916,6.6033,6.5392,6.5447,20541,0
2005-04-18,6.5447,6.6795,6.5447,6.5799,22074,0
2005-04-19,6.5509,6.609,6.5509,6.5973,9922,0
2005-04-20,6.6386,6.6501,6.609,6.6441,7879,0
2005-04-21,6.5565,6.6147,6.5565,6.6147,3935,0
2005-04-22,6.609,6.6323,6.5799,6.5799,10099,0
2005-04-25,6.5799,6.6558,6.5799,6.5973,13344,0
2005-04-26,6.6263,6.7141,6.6147,6.6147,24472,0
2005-04-27,6.5973,6.6734,6.5973,6.6386,15743,0
2005-04-28,6.5973,6.6558,6.5973,6.6558,10439,0
2005-04-29,6.6033,6.6558,6.5973,6.6033,8215,0
2005-05-02,6.5973,6.5973,6.5392,6.5447,6681,0
2005-05-03,6.5392,6.6323,6.5392,6.5509,15233,0
2005-05-04,6.5973,6.6795,6.5973,6.6795,11294,0
2005-05-05,6.6263,6.7141,6.5973,6.7141,112434,0
2005-05-06,6.7141,6.7437,6.6614,6.6614,11469,0
2005-05-09,6.7026,6.7026,6.6614,6.6675,4280,0
2005-05-10,6.6501,6.6558,6.5565,6.6033,22415,0
2005-05-11,6.6263,6.6558,6.6263,6.6386,10615,0
2005-05-12,6.6033,6.6734,6.6033,6.6734,12667,0
2005-05-13,6.6263,6.7141,6.6263,6.6847,28746,0
2005-05-16,6.7317,6.7732,6.7263,6.7732,15057,0
2005-05-17,6.7666,6.9126,6.7611,6.9074,21731,0
2005-05-18,6.8836,6.8836,6.8544,6.8836,9240,0
2005-05-19,6.8313,6.9074,6.7732,6.9074,10099,0
2005-05-20,6.8313,6.8836,6.8136,6.8428,6501,0
2005-05-23,6.8544,6.9718,6.8544,6.9718,35426,0
2005-05-24,6.9422,6.9422,6.9126,6.9126,2399,0
2005-05-25,6.8657,6.9718,6.8313,6.9305,35085,0
2005-05-26,6.9126,6.9718,6.9013,6.9422,19000,0
2005-05-27,6.8836,6.9422,6.8607,6.9422,13698,0
2005-05-31,6.9718,6.9718,6.8544,6.8657,8044,0
2005-06-01,6.8657,6.9422,6.8657,6.9422,9411,0
2005-06-02,6.9305,6.977,6.8896,6.8896,8044,0
2005-06-03,6.9718,6.9718,6.8896,6.9718,10439,0
2005-06-06,6.9887,7.0237,6.9362,7.0237,7192,0
2005-06-07,6.9949,7.0237,6.977,6.9887,7192,0
2005-06-08,7.0237,7.0237,6.9126,6.9126,23964,0
2005-06-09,6.9013,6.9422,6.8836,6.9191,118590,0
2005-06-10,6.9718,7.0237,6.9422,6.9422,6161,0
2005-06-13,6.977,7.0182,6.9362,6.9598,14718,0
2005-06-14,6.9013,6.9718,6.878,6.9718,14033,0
2005-06-15,6.9949,6.9949,6.9126,6.9245,12326,0
2005-06-16,6.8657,6.9598,6.8657,6.8836,22074,0
2005-06-17,6.8836,6.9422,6.878,6.878,8901,0
2005-06-20,6.9126,6.9538,6.9126,6.9477,13861,0
2005-06-21,6.9191,6.9477,6.9191,6.9422,2908,0
2005-06-22,6.9651,6.9949,6.8896,6.9191,7879,0
2005-06-23,6.8955,6.9013,6.8836,6.8836,7879,0
2005-06-24,6.9422,6.9538,6.8955,6.8955,12326,0
2005-06-27,6.9245,6.9245,6.7783,6.8544,61093,0
2005-06-28,6.8955,6.8955,6.7732,6.8836,48941,0
2005-06-29,6.8955,6.9718,6.8836,6.9074,10615,0
2005-06-30,6.9422,6.9718,6.8955,6.9013,8389,0
2005-07-01,6.8544,6.9651,6.8544,6.9538,8727,0
2005-07-05,6.9422,6.9718,6.9362,6.9598,20191,0
2005-07-06,6.9422,7.0358,6.9422,7.0358,9754,0
2005-07-07,6.9477,7.0003,6.9126,6.9949,18655,0
2005-07-08,6.9887,6.9949,6.9013,6.9362,3935,0
2005-07-11,6.9191,7.0531,6.9191,6.9598,13344,0
2005-07-12,7.0124,7.0707,7.0124,7.0707,1196,0
2005-07-13,7.0003,7.0182,6.9949,7.0182,22415,0
2005-07-14,7.0707,7.0707,6.9126,7.0358,11294,0
2005-07-15,7.0237,7.0237,6.9126,6.9191,11294,0
2005-07-18,6.8657,6.9362,6.8657,6.8955,16428,0
2005-07-19,6.8722,6.8722,6.7901,6.8544,8215,0
2005-07-20,6.9126,6.977,6.8607,6.8607,19850,0
2005-07-21,6.8722,6.9245,6.8607,6.9245,9754,0
2005-07-22,6.9718,6.9718,6.9362,6.9362,5820,0
2005-07-25,6.878,6.9949,6.878,6.9949,20191,0
2005-07-26,7.0066,7.0066,6.9013,6.9191,32168,0
2005-07-27,6.9013,6.9718,6.9013,6.9245,6161,0
2005-07-28,6.9191,6.9949,6.9191,6.9949,2050,0
2005-07-29,6.9422,7.0066,6.9422,6.977,19506,0
2005-08-01,7.0124,7.0646,6.9949,7.0124,6501,0
2005-08-02,6.9598,7.0003,6.9538,6.9718,9922,0
2005-08-03,6.9362,7.0646,6.9362,7.0646,6332,0
2005-08-04,7.0066,7.0531,6.9477,6.9477,8389,0
2005-08-05,6.9887,7.059,6.9422,7.059,16948,0
2005-08-08,7.0003,7.0003,6.9598,6.9598,6681,0
2005-08-09,6.9074,6.9598,6.7962,6.7962,32684,0
2005-08-10,6.7732,6.9126,6.7666,6.8136,36279,0
2005-08-11,6.7666,6.8078,6.7666,6.8078,5476,0
2005-08-12,6.7666,6.8253,6.7666,6.8253,3763,0
2005-08-15,6.7732,6.7732,6.7551,6.7666,3420,0
2005-08-16,6.8195,6.8195,6.6558,6.6795,25846,0
2005-08-17,6.7263,6.7263,6.6795,6.6847,3596,0
2005-08-18,6.7263,6.7551,6.6734,6.7377,23784,0
2005-08-19,6.7962,6.7962,6.6847,6.7437,7879,0
2005-08-22,6.6911,6.7317,6.6847,6.6847,15912,0
2005-08-23,6.7377,6.7377,6.7263,6.7377,5981,0
2005-08-24,6.7611,6.8253,6.7263,6.7437,23450,0
2005-08-25,6.8021,6.8021,6.7493,6.7732,11469,0
2005-08-26,6.7377,6.7493,6.7317,6.7317,6501,0
2005-08-29,6.7377,6.7437,6.7263,6.7317,7192,0
2005-08-30,6.7317,6.7611,6.6847,6.7141,12667,0
2005-08-31,6.7493,6.7666,6.7263,6.7666,19000,0
2005-09-01,6.8078,6.8136,6.7437,6.7847,11983,0
2005-09-02,6.7377,6.7901,6.7377,6.7901,7015,0
2005-09-06,6.7962,6.8313,6.7962,6.8078,7879,0
2005-09-07,6.8253,6.8253,6.7611,6.7962,12840,0
2005-09-08,6.7666,6.7666,6.6558,6.7551,19506,0
2005-09-09,6.7437,6.7847,6.6911,6.6911,16601,0
2005-09-12,6.7377,6.7377,6.7141,6.7377,5300,0
2005-09-13,6.7141,6.7551,6.7085,6.7141,15912,0
2005-09-14,6.7141,6.7317,6.6501,6.6795,8044,0
2005-09-15,6.6966,6.8195,6.6966,6.7962,51343,0
2005-09-16,6.7377,6.8369,6.7377,6.8369,32514,0
2005-09-19,6.7783,6.8253,6.7317,6.7317,5645,0
2005-09-20,6.7263,6.8487,6.7141,6.8487,19000,0
2005-09-21,6.7783,6.8487,6.7141,6.7141,29439,0
2005-09-22,6.7141,6.8428,6.7141,6.7962,10781,0
2005-09-23,6.7611,6.8369,6.7141,6.8369,5820,0
2005-09-26,6.7666,6.8253,6.7141,6.7141,9754,0
2005-09-27,6.7551,6.8487,6.7141,6.7141,29439,0
2005-09-28,6.6847,6.6847,6.6675,6.6675,1541,0
2005-09-29,6.7141,6.7263,6.5739,6.7199,10439,0
2005-09-30,6.7199,6.7199,6.6847,6.6847,2908,0
2005-10-03,6.7199,6.7263,6.5682,6.5682,12494,0
2005-10-04,6.5739,6.6147,6.5739,6.5916,12494,0
2005-10-05,6.5916,6.6847,6.5916,6.6263,20878,0
2005-10-06,6.6558,6.6614,6.6263,6.6263,48941,0
2005-10-07,6.5682,6.6501,6.5095,6.6501,24300,0
2005-10-10,6.6734,6.7141,6.5799,6.5799,5820,0
2005-10-11,6.5682,6.5682,6.5273,6.5273,15233,0
2005-10-12,6.4979,6.4979,6.4867,6.4867,45695,0
2005-10-13,6.4867,6.4867,6.1707,6.2815,77690,0
2005-10-14,6.206,6.3344,6.2001,6.206,8389,0
2005-10-17,6.241,6.241,6.2289,6.2289,14549,0
2005-10-18,6.2001,6.2289,6.2001,6.2289,23275,0
2005-10-19,6.2236,6.2525,6.2236,6.2525,13009,0
2005-10-20,6.2001,6.2761,6.0247,6.1827,30285,0
2005-10-21,6.1707,6.2174,6.1414,6.2116,14882,0
2005-10-24,6.2174,6.2644,6.2001,6.2581,4966,0
2005-10-25,6.2815,6.3632,6.2815,6.3403,22930,0
2005-10-26,6.3697,6.3986,6.3697,6.3926,15743,0
2005-10-27,6.4277,6.4277,6.3403,6.3752,4280,0
2005-10-28,6.3752,6.4049,6.3112,6.3112,2227,0
2005-10-31,6.3517,6.3517,6.3112,6.3112,38504,0
2005-11-01,6.3112,6.3697,6.2525,6.2761,12667,0
2005-11-02,6.2236,6.2815,6.206,6.2174,10615,0
2005-11-03,6.2116,6.2236,6.1827,6.1827,20028,0
2005-11-04,6.194,6.206,6.1765,6.1765,13344,0
2005-11-07,6.2174,6.2289,6.2001,6.2001,19174,0
2005-11-08,6.1883,6.194,6.159,6.1707,12157,0
2005-11-09,6.1707,6.2236,6.0597,6.1359,40730,0
2005-11-10,6.083,6.1124,5.9837,6.0427,37644,0
2005-11-11,6.0247,6.0541,6.0247,6.0541,4785,0
2005-11-14,6.0541,6.0597,5.9837,5.9955,25846,0
2005-11-15,5.9955,5.9955,5.9718,5.9782,9240,0
2005-11-16,5.9718,5.9955,5.9603,5.9603,33876,0
2005-11-17,5.9665,5.9665,5.9019,5.9312,30806,0
2005-11-18,5.9665,6.007,5.9135,5.9837,13698,0
2005-11-21,6.007,6.007,5.9135,5.9603,11118,0
2005-11-22,5.9486,5.9837,5.9255,5.9549,16601,0
2005-11-23,5.9312,5.9429,5.8554,5.9429,21044,0
2005-11-25,5.9782,5.9782,5.9196,5.9665,4110,0
2005-11-28,5.9837,5.9955,5.9486,5.9603,61438,0
2005-11-29,5.9312,6.0427,5.9312,5.9486,30285,0
2005-11-30,6.0013,6.007,5.9135,5.9955,7192,0
2005-12-01,5.9897,6.0427,5.9549,5.9782,33876,0
2005-12-02,5.9429,6.0013,5.9429,6.0013,39532,0
2005-12-05,5.9603,6.0247,5.9603,6.0131,4618,0
2005-12-06,5.9486,5.9486,5.8554,5.8844,24815,0
2005-12-07,5.8844,5.9255,5.8844,5.9255,36617,0
2005-12-08,5.8903,5.9135,5.8903,5.896,34571,0
2005-12-09,5.8729,5.9255,5.8729,5.896,12494,0
2005-12-12,5.896,5.896,5.896,5.896,19850,0
2005-12-13,5.8729,5.9135,5.7093,5.7383,42950,0
2005-12-14,5.7383,5.7383,5.6446,5.7383,38844,0
2005-12-15,5.7383,5.762,5.7208,5.7442,23099,0
2005-12-16,5.7327,5.7735,5.7327,5.7735,11118,0
2005-12-19,5.7735,5.8377,5.7735,5.8377,45176,0
2005-12-20,5.8377,5.9019,5.8377,5.8903,13698,0
2005-12-21,5.8903,5.9429,5.8903,5.9429,40214,0
2005-12-22,5.8844,5.9135,5.7327,5.8262,93095,0
2005-12-23,5.8262,5.9135,5.8262,5.8903,58357,0
2005-12-27,5.9135,5.9135,5.7558,5.7676,24300,0
2005-12-28,5.8262,5.8377,5.7676,5.7794,35426,0
2005-12-29,5.7735,5.8844,5.7558,5.7969,39704,0
2005-12-30,5.7735,5.8437,5.7442,5.7969,25328,0
2006-01-03,5.7794,5.8437,5.762,5.7969,21044,0
2006-01-04,5.8087,5.9429,5.8087,5.9019,26182,0
2006-01-05,5.9082,6.1414,5.9082,6.1124,86081,0
2006-01-06,6.1707,6.1707,6.0427,6.0895,13344,0
2006-01-09,6.1007,6.1414,6.0479,6.1245,14549,0
2006-01-10,6.1295,6.1651,6.1295,6.1476,10955,0
2006-01-11,6.1124,6.2174,6.1007,6.206,33716,0
2006-01-12,6.1707,6.1827,6.1414,6.1476,9922,0
2006-01-13,6.1476,6.1883,6.1476,6.1883,25156,0
2006-01-17,6.159,6.194,6.1476,6.194,21731,0
2006-01-18,6.1707,6.194,6.1651,6.1707,3763,0
2006-01-19,6.1359,6.2581,6.1183,6.1827,14371,0
2006-01-20,6.1827,6.2174,6.1535,6.2174,8552,0
2006-01-23,6.194,6.2581,6.194,6.2581,19000,0
2006-01-24,6.206,6.2525,6.194,6.2236,21214,0
2006-01-25,6.2236,6.3112,6.2236,6.2815,23784,0
2006-01-26,6.2935,6.3112,6.2525,6.2761,5820,0
2006-01-27,6.2236,6.2236,6.1707,6.194,10615,0
2006-01-30,6.2236,6.2467,6.206,6.206,11809,0
2006-01-31,6.241,6.5682,6.1651,6.457,219555,0
2006-02-01,6.4277,6.5682,6.4049,6.4102,44323,0
2006-02-02,6.4163,6.457,6.4102,6.4163,23617,0
2006-02-03,6.4163,6.4747,6.3697,6.4747,7535,0
2006-02-06,6.457,6.457,6.4049,6.4224,19684,0
2006-02-07,6.3926,6.3926,6.3577,6.3577,14718,0
2006-02-08,6.3517,6.4102,6.3284,6.4102,9922,0
2006-02-09,6.3462,6.3873,6.3112,6.3632,20357,0
2006-02-10,6.3986,6.4163,6.3926,6.4163,11809,0
2006-02-13,6.4163,6.4341,6.4163,6.4341,25156,0
2006-02-14,6.4049,6.4747,6.4049,6.4224,29265,0
2006-02-15,6.3813,6.4802,6.3813,6.457,24987,0
2006-02-16,6.4395,6.4802,6.4277,6.4802,8901,0
2006-02-17,6.5392,6.5392,6.5095,6.5392,53220,0
2006-02-21,6.5682,6.6147,6.5095,6.609,42098,0
2006-02-22,6.609,6.7141,6.5973,6.6966,30121,0
2006-02-23,6.7199,6.7199,6.6558,6.6558,19506,0
2006-02-24,6.6847,6.7377,6.6847,6.7141,24472,0
2006-02-27,6.7377,6.7377,6.7085,6.7141,21390,0
2006-02-28,6.7141,6.7141,6.7085,6.7141,15233,0
2006-03-01,6.7141,6.7611,6.7141,6.7611,11294,0
2006-03-02,6.7141,6.7141,6.6501,6.6501,10439,0
2006-03-03,6.6847,6.6847,6.6795,6.6847,13178,0
2006-03-06,6.6847,6.7199,6.6795,6.7141,34225,0
2006-03-07,6.7263,6.7263,6.6558,6.6614,36966,0
2006-03-08,6.6323,6.6675,6.6323,6.6501,20028,0
2006-03-09,6.6734,6.7026,6.6734,6.6795,30634,0
2006-03-10,6.6847,6.6911,6.6847,6.6847,5130,0
2006-03-13,6.7085,6.7141,6.6847,6.6911,14371,0
2006-03-14,6.6847,6.6911,6.6795,6.6847,58693,0
2006-03-15,6.6734,6.6734,6.533,6.6558,46033,0
2006-03-16,6.6558,6.6847,6.6501,6.6558,16428,0
2006-03-17,6.6847,6.6911,6.6847,6.6847,9754,0
2006-03-20,6.6847,6.6911,6.6795,6.6911,10262,0
2006-03-21,6.6847,6.6847,6.6795,6.6847,17620,0
2006-03-22,6.6614,6.6614,6.5973,6.6033,3935,0
2006-03-23,6.5623,6.6263,6.3517,6.5682,46888,0
2006-03-24,6.5739,6.6847,6.5739,6.6501,7535,0
2006-03-27,6.6734,6.6847,6.6263,6.6263,6161,0
2006-03-28,6.6441,6.6734,6.6441,6.6441,14371,0
2006-03-29,6.6147,6.6147,6.5213,6.5509,11294,0
2006-03-30,6.5682,6.609,6.5509,6.5799,3075,0
2006-03-31,6.5799,6.5799,6.4395,6.4395,11294,0
2006-04-03,6.4395,6.5392,6.4277,6.4979,11118,0
2006-04-04,6.5095,6.5392,6.5095,6.5392,6843,0
2006-04-05,6.5095,6.5509,6.4802,6.5157,11809,0
2006-04-06,6.4802,6.5392,6.4802,6.5392,2050,0
2006-04-07,6.5213,6.5273,6.5213,6.5213,6161,0
2006-04-10,6.4802,6.4867,6.4747,6.4802,21214,0
2006-04-11,6.4224,6.4224,6.3986,6.4049,7535,0
2006-04-12,6.3813,6.3813,6.1707,6.1883,20357,0
2006-04-13,6.159,6.1651,6.159,6.159,23784,0
2006-04-17,6.1765,6.1827,6.1707,6.1707,7879,0
2006-04-18,5.9955,6.1124,5.8554,6.083,44493,0
2006-04-19,6.1124,6.1707,5.9665,6.0308,30978,0
2006-04-20,6.0013,6.0541,5.9837,6.0308,28746,0
2006-04-21,6.0363,6.1414,6.0363,6.1414,5820,0
2006-04-24,6.083,6.1295,5.9135,6.083,73072,0
2006-04-25,6.1245,6.206,5.9955,6.0363,11809,0
2006-04-26,5.9897,5.9955,5.9135,5.9135,34396,0
2006-04-27,5.9429,5.9955,5.9135,5.9196,33023,0
2006-04-28,5.9603,5.9603,5.9312,5.9312,18481,0
2006-05-01,5.9312,5.9665,5.9255,5.9312,72726,0
2006-05-02,5.9603,5.9718,5.9312,5.9429,15398,0
2006-05-03,5.9429,6.0191,5.9429,5.9955,3596,0
2006-05-04,5.9665,6.0191,5.9665,5.9782,6843,0
2006-05-05,5.9955,6.0308,5.9955,6.0308,4618,0
2006-05-08,6.007,6.0541,6.007,6.0308,8389,0
2006-05-09,5.9486,6.0479,5.9255,6.0479,18823,0
2006-05-10,5.9897,6.0363,5.9897,6.0363,8901,0
2006-05-11,5.9782,5.9782,5.8785,5.9429,15233,0
2006-05-12,5.8844,5.8844,5.7093,5.7911,22246,0
2006-05-15,5.82,5.8844,5.82,5.8785,13518,0
2006-05-16,5.9312,5.9429,5.8142,5.8844,23784,0
2006-05-17,5.867,5.867,5.8437,5.861,32852,0
2006-05-18,5.8023,5.82,5.8023,5.82,7699,0
2006-05-19,5.7911,5.8554,5.7911,5.8377,8044,0
2006-05-22,5.7502,5.8087,5.7149,5.8087,31658,0
2006-05-23,5.8262,5.8903,5.8262,5.8844,26014,0
2006-05-24,5.8729,5.8729,5.8262,5.8729,21904,0
2006-05-25,5.9135,5.9255,5.8785,5.9019,15233,0
2006-05-26,5.9196,5.9429,5.9196,5.9255,12494,0
2006-05-30,5.9429,5.9486,5.7676,5.7676,14718,0
2006-05-31,5.785,5.8437,5.785,5.785,14718,0
2006-06-01,5.8023,5.8844,5.8023,5.8844,7699,0
2006-06-02,5.9312,5.9897,5.9312,5.9782,31658,0
2006-06-05,5.9255,6.0308,5.9255,6.0013,8215,0
2006-06-06,5.9955,5.9955,5.9196,5.9196,6161,0
2006-06-07,5.9955,6.0308,5.9549,5.9665,26014,0
2006-06-08,5.8785,5.9955,5.8785,5.9837,13698,0
2006-06-09,6.0131,6.0308,5.9255,5.9955,20191,0
2006-06-12,5.9665,6.0247,5.9135,5.9135,23964,0
2006-06-13,5.8554,5.8844,5.8262,5.8844,20191,0
2006-06-14,5.8903,5.9196,5.8903,5.9196,10781,0
2006-06-15,5.937,5.9897,5.937,5.9897,9754,0
2006-06-16,5.9897,5.9955,5.9897,5.9897,17620,0
2006-06-19,5.9429,5.9897,5.9429,5.9486,20541,0
2006-06-20,5.9603,5.9603,5.9429,5.9429,5820,0
2006-06-21,5.9603,6.0013,5.8785,5.937,33199,0
2006-06-22,5.9312,5.9486,5.8554,5.937,27893,0
2006-06-23,5.937,5.9603,5.9196,5.9603,8901,0
2006-06-26,5.9429,5.9603,5.8262,5.8262,26014,0
2006-06-27,5.9135,5.9603,5.9135,5.9429,9754,0
2006-06-28,5.8844,5.8844,5.8142,5.8142,5645,0
2006-06-29,5.8554,5.8844,5.8493,5.8554,7015,0
2006-06-30,5.8844,5.8844,5.8729,5.8844,4966,0
2006-07-03,5.8554,5.9955,5.8493,5.9897,11294,0
2006-07-05,5.9718,5.9897,5.8317,5.861,44323,0
2006-07-06,5.8844,5.8844,5.8023,5.8023,23450,0
2006-07-07,5.8142,5.8437,5.7735,5.7735,20028,0
2006-07-10,5.7911,5.82,5.7911,5.8023,14882,0
2006-07-11,5.8023,5.8554,5.7969,5.8554,37644,0
2006-07-12,5.867,5.9196,5.861,5.861,14718,0
2006-07-13,5.861,5.8785,5.861,5.8785,3596,0
2006-07-14,5.8844,5.9603,5.8844,5.9603,11294,0
2006-07-17,5.8903,5.896,5.8317,5.8317,20028,0
2006-07-18,5.8437,5.8437,5.82,5.82,11469,0
2006-07-19,5.7735,5.8554,5.7676,5.8493,27213,0
2006-07-20,5.861,5.8844,5.861,5.861,15578,0
2006-07-21,5.867,5.8903,5.867,5.8903,13009,0
2006-07-24,5.8903,6.0597,5.8903,6.0541,17967,0
2006-07-25,6.0427,6.083,5.937,6.083,40040,0
2006-07-26,6.0657,6.0711,6.0363,6.0427,17967,0
2006-07-27,6.083,6.1359,6.0774,6.0895,14371,0
2006-07-28,6.0013,6.0945,5.9955,6.0945,33716,0
2006-07-31,6.0541,6.0945,5.9955,6.0945,42950,0
2006-08-01,5.9955,6.1183,5.9955,6.1183,66057,0
2006-08-02,6.1359,6.1359,6.0013,6.0427,122706,0
2006-08-03,6.0479,6.0541,5.9837,6.0191,39532,0
2006-08-04,6.0479,6.1359,6.0479,6.0945,39363,0
2006-08-07,6.0597,6.1245,6.0597,6.1183,19174,0
2006-08-08,6.0541,6.083,6.0479,6.083,14371,0
2006-08-09,6.0247,6.1245,6.0247,6.1245,14549,0
2006-08-10,6.0895,6.1414,6.0895,6.1414,47061,0
2006-08-11,6.083,6.1359,6.0131,6.1359,56468,0
2006-08-14,6.1414,6.1707,6.1359,6.1707,34571,0
2006-08-15,6.1414,6.241,6.1414,6.2174,14549,0
2006-08-16,6.2351,6.2467,6.1414,6.2174,25156,0
2006-08-17,6.1707,6.1883,6.1707,6.1883,4280,0
2006-08-18,6.194,6.2467,6.1883,6.2467,22930,0
2006-08-21,6.241,6.2467,6.1883,6.206,29265,0
2006-08-22,6.2174,6.241,6.1883,6.241,11294,0
2006-08-23,6.2467,6.3112,6.2467,6.2935,47743,0
2006-08-24,6.2644,6.3052,6.2236,6.2467,8044,0
2006-08-25,6.2815,6.3462,6.2236,6.3112,24815,0
2006-08-28,6.3284,6.3284,6.2525,6.2761,12326,0
2006-08-29,6.2525,6.27,6.206,6.2116,53390,0
2006-08-30,6.241,6.3697,6.241,6.3052,9922,0
2006-08-31,6.3112,6.3112,6.2525,6.2581,4110,0
2006-09-01,6.206,6.3403,6.206,6.3168,20191,0
2006-09-05,6.2815,6.3517,6.2815,6.3517,27552,0
2006-09-06,6.3403,6.3403,6.206,6.2289,29604,0
2006-09-07,6.206,6.2289,6.1765,6.194,16601,0
2006-09-08,6.2001,6.2174,6.1707,6.1707,12667,0
2006-09-11,6.1765,6.206,6.1476,6.2001,15398,0
2006-09-12,6.1245,6.2174,6.1245,6.1359,27041,0
2006-09-13,6.1476,6.2116,6.1476,6.2116,25499,0
2006-09-14,6.194,6.2174,6.1707,6.2174,16428,0
2006-09-15,6.2351,6.27,6.1476,6.1765,32852,0
2006-09-18,6.1476,6.3632,6.1476,6.2525,22930,0
2006-09-19,6.2116,6.2815,6.1535,6.1651,27379,0
2006-09-20,6.1651,6.2174,6.1651,6.1827,6332,0
2006-09-21,6.1651,6.2001,6.1476,6.1651,18314,0
2006-09-22,6.1651,6.206,6.1651,6.206,12326,0
2006-09-25,6.1476,6.2467,6.1476,6.241,30806,0
2006-09-26,6.2467,6.3228,6.2236,6.2236,25499,0
2006-09-27,6.2001,6.3112,6.2001,6.3112,30978,0
2006-09-28,6.3112,6.3344,6.2236,6.2236,26355,0
2006-09-29,6.2815,6.2815,6.2351,6.2351,94630,0
2006-10-02,6.2525,6.2581,6.1651,6.2351,29439,0
2006-10-03,6.206,6.2351,6.1883,6.2289,19850,0
2006-10-04,6.206,6.2581,6.1827,6.2467,23617,0
2006-10-05,6.2001,6.2581,6.2001,6.2351,6681,0
2006-10-06,6.194,6.241,6.194,6.241,3763,0
2006-10-09,6.2116,6.2467,6.206,6.2289,8552,0
2006-10-10,6.2236,6.2467,6.1883,6.206,13861,0
2006-10-11,6.1827,6.2581,6.1827,6.241,14718,0
2006-10-12,6.2467,6.2995,6.2467,6.2815,9070,0
2006-10-13,6.241,6.2995,6.2236,6.2995,1031,0
2006-10-16,6.2815,6.2935,6.2289,6.2351,25156,0
2006-10-17,6.2236,6.2935,6.206,6.2351,26529,0
2006-10-18,6.241,6.3284,6.241,6.3284,14718,0
2006-10-19,6.2815,6.3517,6.2761,6.3517,39704,0
2006-10-20,6.3403,6.3462,6.2878,6.2878,5130,0
2006-10-23,6.27,6.3697,6.27,6.3697,36617,0
2006-10-24,6.3697,6.4802,6.2935,6.4341,36793,0
2006-10-25,6.3873,6.457,6.3873,6.457,31144,0
2006-10-26,6.463,6.463,6.3632,6.463,13009,0
2006-10-27,6.463,6.463,6.4102,6.4163,19506,0
2006-10-30,6.4224,6.463,6.3577,6.4049,27379,0
2006-10-31,6.4395,6.457,6.4049,6.4341,68626,0
2006-11-01,6.4514,6.4514,6.4102,6.4277,7192,0
2006-11-02,6.4102,6.4456,6.3986,6.4224,204498,0
2006-11-03,6.4277,6.4277,6.3926,6.4102,26699,0
2006-11-06,6.3986,6.4224,6.3873,6.3873,12667,0
2006-11-07,6.4456,6.4456,6.3873,6.4049,31999,0
2006-11-08,6.3873,6.463,6.3517,6.4456,24815,0
2006-11-09,6.4163,6.4224,6.3462,6.3632,58183,0
2006-11-10,6.3752,6.4102,6.3577,6.3926,32168,0
2006-11-13,6.4102,6.4163,6.3577,6.4049,12157,0
2006-11-14,6.4049,6.4514,6.3813,6.4277,39363,0
2006-11-15,6.4277,6.4456,6.3752,6.3752,20357,0
2006-11-16,6.3986,6.4163,6.3813,6.3813,23617,0
2006-11-17,6.4049,6.4224,6.3926,6.4102,28576,0
2006-11-20,6.4224,6.4514,6.4224,6.4514,6161,0
2006-11-21,6.4102,6.4514,6.4102,6.4277,11983,0
2006-11-22,6.4341,6.4689,6.4277,6.4341,29604,0
2006-11-24,6.4277,6.4747,6.4277,6.4395,10099,0
2006-11-27,6.457,6.457,6.3813,6.4049,25846,0
2006-11-28,6.3752,6.4163,6.3752,6.3926,14203,0
2006-11-29,6.4224,6.4514,6.4163,6.4341,10955,0
2006-11-30,6.4514,6.4802,6.4277,6.4802,24300,0
2006-12-01,6.4277,6.5392,6.4277,6.457,17114,0
2006-12-04,6.4747,6.5623,6.463,6.4917,24987,0
2006-12-05,6.4747,6.5509,6.4747,6.5095,10781,0
2006-12-06,6.463,6.5273,6.463,6.4917,17114,0
2006-12-07,6.4341,6.4514,6.4102,6.4224,24987,0
2006-12-08,6.4224,6.4802,6.4224,6.457,52195,0
2006-12-11,6.457,6.4802,6.4224,6.463,73413,0
2006-12-12,6.4395,6.4747,6.4395,6.4747,54083,0
2006-12-13,6.4456,6.4917,6.4341,6.457,55446,0
2006-12-14,6.463,6.4979,6.4456,6.4689,13344,0
2006-12-15,6.4689,6.5095,6.463,6.5042,33876,0
2006-12-18,6.4917,6.5623,6.4917,6.5273,50657,0
2006-12-19,6.5157,6.5213,6.4747,6.4979,62122,0
2006-12-20,6.4979,6.5392,6.4979,6.533,35599,0
2006-12-21,6.4979,6.5157,6.4747,6.4917,10615,0
2006-12-22,6.4917,6.5213,6.4917,6.5213,4280,0
2006-12-26,6.5447,6.5447,6.4979,6.5095,32684,0
2006-12-27,6.5095,6.5392,6.4917,6.5095,28576,0
2006-12-28,6.5157,6.5447,6.5095,6.5095,28236,0
2006-12-29,6.5095,6.5623,6.5095,6.5509,52368,0
2007-01-03,6.5682,6.5682,6.5273,6.5392,51680,0
2007-01-04,6.5392,6.5682,6.5095,6.5213,39883,0
2007-01-05,6.5623,6.5623,6.5095,6.533,45515,0
2007-01-08,6.5095,6.5447,6.5042,6.5213,17620,0
2007-01-09,6.5095,6.5392,6.5095,6.5392,14371,0
2007-01-10,6.5157,6.533,6.5042,6.5095,14882,0
2007-01-11,6.5042,6.5157,6.463,6.4689,34909,0
2007-01-12,6.4802,6.4867,6.4802,6.4802,16601,0
2007-01-16,6.4802,6.5042,6.4802,6.5042,22930,0
2007-01-17,6.4867,6.5213,6.4802,6.4867,23450,0
2007-01-18,6.5213,6.5392,6.4979,6.4979,10781,0
2007-01-19,6.4867,6.5157,6.4867,6.4979,15743,0
2007-01-22,6.4979,6.5213,6.4979,6.5042,13344,0
2007-01-23,6.4979,6.5565,6.4802,6.533,12157,0
2007-01-24,6.5509,6.5565,6.5095,6.5509,7879,0
2007-01-25,6.5565,6.5565,6.5095,6.5213,20541,0
2007-01-26,6.5447,6.5447,6.5095,6.533,35943,0
2007-01-29,6.5157,6.5392,6.5095,6.5213,46201,0
2007-01-30,6.5213,6.533,6.5095,6.5273,16601,0
2007-01-31,6.5157,6.5565,6.5157,6.5273,58183,0
2007-02-01,6.5157,6.5447,6.5095,6.5273,34731,0
2007-02-02,6.5213,6.5509,6.5213,6.5213,14882,0
2007-02-05,6.5213,6.5509,6.5213,6.5509,15233,0
2007-02-06,6.5273,6.5565,6.4867,6.5392,50138,0
2007-02-07,6.5682,6.5682,6.5095,6.5157,29950,0
2007-02-08,6.5042,6.5213,6.4867,6.5213,20191,0
2007-02-09,6.533,6.5916,6.5095,6.5095,68113,0
2007-02-12,6.5273,6.5565,6.5213,6.5273,11485,0
2007-02-13,6.5447,6.5799,6.5447,6.5565,30461,0
2007-02-14,6.5682,6.6033,6.5509,6.5799,35085,0
2007-02-15,6.5916,6.6147,6.5682,6.5855,36279,0
2007-02-16,6.6033,6.6323,6.5799,6.5799,14371,0
2007-02-20,6.6033,6.6207,6.5682,6.6033,31485,0
2007-02-21,6.6207,6.6675,6.5916,6.6675,46717,0
2007-02-22,6.6614,6.6795,6.6263,6.6795,46888,0
2007-02-23,6.6675,6.7141,6.6386,6.7141,50486,0
2007-02-26,6.7141,6.7962,6.7141,6.7847,59889,0
2007-02-27,6.7263,6.7611,6.7026,6.7493,109351,0
2007-02-28,6.7493,6.7666,6.7026,6.7141,133656,0
2007-03-01,6.6734,6.7962,6.6386,6.6847,23617,0
2007-03-02,6.7263,6.7611,6.6847,6.6911,18140,0
2007-03-05,6.6734,6.6795,6.5973,6.609,56987,0
2007-03-06,6.6558,6.6558,6.5447,6.5682,33716,0
2007-03-07,6.5565,6.5973,6.5565,6.5565,25328,0
2007-03-08,6.5855,6.5916,6.5273,6.5682,14371,0
2007-03-09,6.5799,6.5916,6.5447,6.5799,7699,0
2007-03-12,6.5682,6.5855,6.5213,6.5855,8901,0
2007-03-13,6.5799,6.5799,6.533,6.533,20704,0
2007-03-14,6.5273,6.5623,6.4802,6.4867,43294,0
2007-03-15,6.4867,6.5392,6.4802,6.5157,42950,0
2007-03-16,6.4917,6.533,6.4917,6.5213,31485,0
2007-03-19,6.5447,6.5623,6.5447,6.5447,12157,0
2007-03-20,6.5623,6.6386,6.5623,6.6386,23275,0
2007-03-21,6.5973,6.6911,6.5973,6.6911,37990,0
2007-03-22,6.6795,6.7377,6.6734,6.7317,34225,0
2007-03-23,6.7377,6.7551,6.7141,6.7263,13178,0
2007-03-26,6.7551,6.7551,6.7199,6.7437,23964,0
2007-03-27,6.7199,6.7493,6.7141,6.7437,16428,0
2007-03-28,6.7263,6.7377,6.6847,6.7199,14033,0
2007-03-29,6.7317,6.7783,6.7141,6.7263,11983,0
2007-03-30,6.7551,6.7611,6.6911,6.7199,21557,0
2007-04-02,6.7141,6.7611,6.7141,6.7493,12494,0
2007-04-03,6.7437,6.7901,6.7377,6.7611,22415,0
2007-04-04,6.7551,6.8195,6.7551,6.8195,17967,0
2007-04-05,6.8078,6.9191,6.8078,6.8607,29604,0
2007-04-09,6.8722,6.8836,6.8253,6.8253,18140,0
2007-04-10,6.7732,6.7732,6.7493,6.7732,4449,0
2007-04-11,6.7611,6.7783,6.7377,6.7437,22761,0
2007-04-12,6.7611,6.7611,6.7377,6.7551,23275,0
2007-04-13,6.7437,6.7666,6.7377,6.7377,11294,0
2007-04-16,6.7493,6.7666,6.7377,6.7377,33540,0
2007-04-17,6.7437,6.7732,6.7263,6.7377,20878,0
2007-04-18,6.7141,6.7377,6.6614,6.7085,47743,0
2007-04-19,6.6795,6.7493,6.6795,6.7493,13009,0
2007-04-20,6.7085,6.7666,6.7085,6.7666,10615,0
2007-04-23,6.7493,6.7493,6.7141,6.7437,13009,0
2007-04-24,6.7141,6.7551,6.7141,6.7263,20878,0
2007-04-25,6.7551,6.7847,6.7317,6.7847,27041,0
2007-04-26,6.7611,6.7962,6.7377,6.7611,10099,0
2007-04-27,6.7551,6.8021,6.7551,6.7901,2567,0
2007-04-30,6.8136,6.8136,6.7199,6.7377,28236,0
2007-05-01,6.7377,6.7611,6.6911,6.7377,37990,0
2007-05-02,6.7551,6.7847,6.7263,6.7377,56641,0
2007-05-03,6.7263,6.7847,6.7141,6.7263,49287,0
2007-05-04,6.7199,6.7666,6.6966,6.7141,46201,0
2007-05-07,6.7317,6.8136,6.7317,6.7551,63660,0
2007-05-08,6.7551,6.8136,6.7493,6.7847,25846,0
2007-05-09,6.7732,6.7901,6.7666,6.7847,20191,0
2007-05-10,6.7732,6.7783,6.7263,6.7263,15398,0
2007-05-11,6.7377,6.7847,6.7085,6.7199,24300,0
2007-05-14,6.7377,6.7847,6.7377,6.7732,11469,0
2007-05-15,6.7666,6.7847,6.7551,6.7847,15743,0
2007-05-16,6.7847,6.7901,6.7263,6.7611,11809,0
2007-05-17,6.7901,6.7901,6.7493,6.7493,4110,0
2007-05-18,6.7437,6.7847,6.7437,6.7847,24815,0
2007-05-21,6.7551,6.8136,6.7437,6.8136,48256,0
2007-05-22,6.7732,6.7901,6.7263,6.7437,69137,0
2007-05-23,6.7783,6.7962,6.7085,6.7962,46201,0
2007-05-24,6.7666,6.7666,6.6263,6.6386,63314,0
2007-05-25,6.6847,6.6847,6.5799,6.6207,32852,0
2007-05-29,6.6207,6.6501,6.5157,6.5799,65714,0
2007-05-30,6.5623,6.5916,6.5273,6.5855,38844,0
2007-05-31,6.533,6.5739,6.5042,6.5565,30978,0
2007-06-01,6.5447,6.5799,6.5392,6.5623,24642,0
2007-06-04,6.457,6.5392,6.457,6.5392,110553,0
2007-06-05,6.5273,6.5273,6.463,6.4867,50486,0
2007-06-06,6.4224,6.4802,6.241,6.3926,92581,0
2007-06-07,6.3112,6.3632,6.2116,6.3112,175407,0
2007-06-08,5.9782,6.3228,5.8437,6.2467,355688,0
2007-06-11,6.0657,6.27,6.0657,6.1827,142032,0
2007-06-12,6.1245,6.2581,6.1245,6.2001,104565,0
2007-06-13,6.2525,6.3228,6.1476,6.2525,116710,0
2007-06-14,6.241,6.2878,6.2351,6.2525,118933,0
2007-06-15,6.2644,6.3344,6.2644,6.3168,74268,0
2007-06-18,6.3517,6.3517,6.2116,6.2525,137588,0
2007-06-19,6.241,6.3228,6.241,6.2995,86933,0
2007-06-20,6.3168,6.3403,6.2644,6.2878,155725,0
2007-06-21,6.2467,6.2935,6.194,6.2935,76496,0
2007-06-22,6.1359,6.2761,6.1359,6.2761,75465,0
2007-06-25,6.2236,6.2581,6.1535,6.1883,101994,0
2007-06-26,6.1707,6.2581,6.1183,6.1245,132454,0
2007-06-27,6.1245,6.206,6.1124,6.1535,91209,0
2007-06-28,6.1066,6.241,6.1066,6.1765,165139,0
2007-06-29,6.2001,6.2581,6.2001,6.241,141355,0
2007-07-02,6.1476,6.2815,6.1476,6.2644,213392,0
2007-07-03,6.2581,6.3228,6.2525,6.2761,68792,0
2007-07-05,6.241,6.3112,6.241,6.2581,43981,0
2007-07-06,6.2467,6.2815,6.241,6.2467,101994,0
2007-07-09,6.2467,6.2935,6.241,6.2935,99596,0
2007-07-10,6.2581,6.2761,6.2116,6.2289,102502,0
2007-07-11,6.2174,6.2581,6.2116,6.2351,87957,0
2007-07-12,6.2116,6.2761,6.2116,6.2581,149565,0
2007-07-13,6.241,6.2995,6.241,6.2995,72045,0
2007-07-16,6.27,6.3168,6.2525,6.2761,61608,0
2007-07-17,6.27,6.27,6.2289,6.2525,61950,0
2007-07-18,6.2174,6.2644,6.1827,6.2116,137755,0
2007-07-19,6.1765,6.2644,6.1765,6.2351,165139,0
2007-07-20,6.2001,6.2525,6.194,6.2174,86813,0
2007-07-23,6.206,6.2644,6.206,6.2289,99085,0
2007-07-24,6.206,6.241,6.1295,6.1827,113284,0
2007-07-25,6.1295,6.1827,5.9782,6.1245,164110,0
2007-07-26,6.0657,6.1066,5.896,6.007,166338,0
2007-07-27,6.0013,6.0308,5.9549,5.9665,175923,0
2007-07-30,5.9782,6.0479,5.9718,6.0247,346194,0
2007-07-31,6.0657,6.0945,6.0247,6.0597,136047,0
2007-08-01,5.9955,6.0363,5.9603,6.007,365011,0
2007-08-02,6.0479,6.0895,6.0308,6.0541,252583,0
2007-08-03,6.0479,6.083,5.9665,5.9665,128862,0
2007-08-06,5.9782,6.0363,5.9549,6.0308,124926,0
2007-08-07,6.0191,6.0479,5.9837,6.0013,177283,0
2007-08-08,6.0308,6.0657,6.007,6.0308,270723,0
2007-08-09,5.9718,6.0013,5.9429,5.9486,111919,0
2007-08-10,5.9255,5.9837,5.8554,5.8844,409850,0
2007-08-13,5.9082,5.9837,5.8844,5.896,198858,0
2007-08-14,5.8729,5.9955,5.7502,5.7794,265930,0
2007-08-15,5.7502,5.8087,5.2244,5.6977,918276,0
2007-08-16,5.4987,5.6216,5.3586,5.6216,453316,0
2007-08-17,5.7442,5.937,5.6627,5.8493,412075,0
2007-08-20,5.8844,5.9486,5.867,5.9486,188924,0
2007-08-21,5.9718,6.0308,5.9549,6.0131,205184,0
2007-08-22,6.0247,6.0945,6.0191,6.083,195084,0
2007-08-23,6.0945,6.1414,6.0711,6.1183,97027,0
2007-08-24,6.1245,6.194,6.1124,6.194,213052,0
2007-08-27,6.159,6.1707,6.0363,6.0945,363135,0
2007-08-28,6.1124,6.1124,6.0191,6.0247,116367,0
2007-08-29,6.007,6.1007,6.007,6.0774,65542,0
2007-08-30,6.0131,6.1124,6.0131,6.0541,95489,0
2007-08-31,6.1007,6.1359,6.0657,6.1183,69137,0
2007-09-04,6.0597,6.1883,6.0597,6.1883,84363,0
2007-09-05,6.1359,6.1535,6.0657,6.1183,72221,0
2007-09-06,6.0945,6.1295,6.0131,6.0774,110553,0
2007-09-07,6.0247,6.1007,5.9955,6.0247,87957,0
2007-09-10,6.083,6.0895,6.0191,6.0479,109519,0
2007-09-11,6.0657,6.1183,6.0657,6.0945,51343,0
2007-09-12,6.0247,6.083,6.0247,6.0774,46033,0
2007-09-13,6.1066,6.1124,6.0657,6.0774,47401,0
2007-09-14,6.083,6.1124,6.0541,6.0774,50657,0
2007-09-17,6.083,6.083,6.0013,6.0191,55276,0
2007-09-18,6.0247,6.1066,6.007,6.0945,110893,0
2007-09-19,6.0895,6.1651,6.083,6.1359,113973,0
2007-09-20,6.1007,6.1476,6.083,6.1007,86597,0
2007-09-21,6.1007,6.1414,6.0479,6.1245,77009,0
2007-09-24,6.0895,6.1359,6.0711,6.1183,244885,0
2007-09-25,6.1295,6.1414,6.0597,6.1066,80255,0
2007-09-26,6.0895,6.1245,6.0657,6.083,104388,0
2007-09-27,6.1007,6.1245,6.0657,6.0945,95828,0
2007-09-28,6.1124,6.1245,6.0479,6.0597,74096,0
2007-10-01,6.0597,6.1124,6.0597,6.1007,141008,0
2007-10-02,6.1124,6.1359,6.083,6.1245,122865,0
2007-10-03,6.1359,6.1414,6.0945,6.1007,96688,0
2007-10-04,6.0657,6.1295,6.0657,6.083,125949,0
2007-10-05,6.0711,6.1476,6.0711,6.1245,126293,0
2007-10-08,6.0895,6.1295,6.0895,6.1124,68454,0
2007-10-09,6.1295,6.1414,6.1007,6.1295,52708,0
2007-10-10,6.1535,6.1535,6.1007,6.1245,55958,0
2007-10-11,6.1066,6.1476,6.0945,6.1066,99261,0
2007-10-12,6.1066,6.1414,6.1066,6.1245,53902,0
2007-10-15,6.1066,6.1295,6.0363,6.0597,198335,0
2007-10-16,5.9897,6.0541,5.9897,6.0541,212372,0
2007-10-17,6.0363,6.0774,5.9955,6.0597,133994,0
2007-10-18,5.9897,6.0541,5.9897,6.0363,122013,0
2007-10-19,5.9897,6.0363,5.9019,5.9255,137246,0
2007-10-22,5.896,5.9429,5.8493,5.9082,111577,0
2007-10-23,5.9196,5.9429,5.896,5.9312,162401,0
2007-10-24,5.8844,5.9255,5.861,5.9255,124926,0
2007-10-25,5.896,5.9782,5.8785,5.9782,147856,0
2007-10-26,5.9837,6.0541,5.9837,6.0013,124582,0
2007-10-29,6.0131,6.0597,5.9603,6.0191,138269,0
2007-10-30,5.9955,6.0479,5.9782,6.0308,159828,0
2007-10-31,6.0191,6.0597,5.9897,6.0597,170448,0
2007-11-01,6.0131,6.0363,5.9549,5.9665,110719,0
2007-11-02,5.9955,5.9955,5.9255,5.9603,102676,0
2007-11-05,5.9255,5.9782,5.8785,5.9255,156505,0
2007-11-06,5.9429,5.9486,5.8087,5.9019,145975,0
2007-11-07,5.82,5.8729,5.7794,5.785,172835,0
2007-11-08,5.7794,5.8262,5.6913,5.703,342428,0
2007-11-09,5.7267,5.7267,5.6681,5.6859,152129,0
2007-11-12,5.6798,5.7149,5.6216,5.6859,247967,0
2007-11-13,5.703,5.7735,5.6859,5.762,253101,0
2007-11-14,5.7558,5.82,5.7208,5.7735,300342,0
2007-11-15,5.7327,5.785,5.6913,5.6913,161027,0
2007-11-16,5.6743,5.7442,5.6743,5.7383,119961,0
2007-11-19,5.6681,5.785,5.5808,5.6155,151522,0
2007-11-20,5.5808,5.6913,5.5808,5.6627,267129,0
2007-11-21,5.6564,5.6859,5.6216,5.6564,121845,0
2007-11-23,5.6393,5.6859,5.6393,5.6859,73902,0
2007-11-26,5.7208,5.7383,5.6332,5.6509,180371,0
2007-11-27,5.6272,5.7093,5.6272,5.6859,164798,0
2007-11-28,5.7093,5.7502,5.6798,5.7442,127147,0
2007-11-29,5.7267,5.7442,5.6859,5.7149,204156,0
2007-11-30,5.7502,5.785,5.6216,5.762,344139,0
2007-12-03,5.6913,5.8437,5.6913,5.8317,111517,0
2007-12-04,5.7383,5.8437,5.7383,5.8087,106511,0
2007-12-05,5.8377,5.8729,5.8142,5.8377,88984,0
2007-12-06,5.82,5.8903,5.8142,5.8903,158298,0
2007-12-07,5.8729,5.9082,5.8142,5.8844,169251,0
2007-12-10,5.8493,5.896,5.8317,5.8785,140154,0
2007-12-11,5.8087,5.8437,5.7558,5.7911,133656,0
2007-12-12,5.8262,5.8729,5.7502,5.7558,222466,0
2007-12-13,5.7558,5.7676,5.7327,5.762,107636,0
2007-12-14,5.7093,5.7383,5.6509,5.6681,192523,0
2007-12-17,5.6859,5.6859,5.6155,5.6332,187326,0
2007-12-18,5.6446,5.6743,5.6039,5.6155,213052,0
2007-12-19,5.61,5.6446,5.5924,5.61,211343,0
2007-12-20,5.6039,5.6332,5.5924,5.5924,227261,0
2007-12-21,5.5924,5.6155,5.4932,5.5454,417040,0
2007-12-24,5.5865,5.6216,5.5513,5.6155,221447,0
2007-12-26,5.7442,5.785,5.6155,5.6977,393938,0
2007-12-27,5.6393,5.6977,5.6332,5.6332,271237,0
2007-12-28,5.6393,5.6977,5.5865,5.6446,272638,0
2007-12-31,5.6393,5.7208,5.6216,5.7149,351889,0
2008-01-02,5.7208,5.7911,5.6859,5.7149,120306,0
2008-01-03,5.703,5.7735,5.703,5.7502,87257,0
2008-01-04,5.7383,5.762,5.7327,5.7327,148180,0
2008-01-07,5.7327,5.82,5.7327,5.7794,164110,0
2008-01-08,5.7676,5.861,5.7676,5.7911,113284,0
2008-01-09,5.7676,5.8262,5.7676,5.8023,78384,0
2008-01-10,5.7911,5.8262,5.762,5.8142,131813,0
2008-01-11,5.7911,5.8142,5.7383,5.7911,200380,0
2008-01-14,5.7911,5.8377,5.7502,5.8087,315218,0
2008-01-15,5.8023,5.82,5.7676,5.8023,471121,0
2008-01-16,5.762,5.8377,5.762,5.82,320989,0
2008-01-17,5.7911,5.8493,5.6155,5.6681,486171,0
2008-01-18,5.6913,5.7383,5.5924,5.6913,466010,0
2008-01-22,5.5224,5.6743,5.4932,5.6216,373573,0
2008-01-23,5.598,5.762,5.4932,5.7442,348885,0
2008-01-24,5.7676,5.785,5.7149,5.7676,204600,0
2008-01-25,5.8087,5.8142,5.6681,5.7208,511335,0
2008-01-28,5.7267,5.7676,5.6977,5.7442,218441,0
2008-01-29,5.8023,5.8023,5.7093,5.7676,185195,0
2008-01-30,5.7442,5.8317,5.7267,5.7911,301186,0
2008-01-31,5.7911,5.867,5.7442,5.8493,247797,0
2008-02-01,5.8729,5.9429,5.7911,5.9082,337198,0
2008-02-04,5.8785,5.9897,5.8785,5.9603,246425,0
2008-02-05,5.9019,5.9135,5.82,5.8729,246772,0
2008-02-06,5.9019,5.9486,5.8317,5.8554,217611,0
2008-02-07,5.8493,5.9019,5.82,5.8844,54249,0
2008-02-08,5.8437,5.8437,5.762,5.8437,107127,0
2008-02-11,5.8437,5.8493,5.785,5.8142,245911,0
2008-02-12,5.8142,5.8785,5.8023,5.8377,171237,0
2008-02-13,5.8554,5.861,5.7969,5.8493,56641,0
2008-02-14,5.8785,5.8785,5.6798,5.703,296747,0
2008-02-15,5.6977,5.703,5.6272,5.703,327540,0
2008-02-19,5.703,5.703,5.6272,5.6743,175746,0
2008-02-20,5.6564,5.6977,5.6216,5.6859,84558,0
2008-02-21,5.6743,5.7149,5.6393,5.6393,94459,0
2008-02-22,5.6332,5.6564,5.569,5.6509,165827,0
2008-02-25,5.6509,5.6859,5.5865,5.6859,109008,0
2008-02-26,5.6393,5.7327,5.6393,5.7149,128049,0
2008-02-27,5.6564,5.7093,5.6446,5.6564,99596,0
2008-02-28,5.6393,5.6743,5.5572,5.6039,112454,0
2008-02-29,5.6039,5.6039,5.534,5.5398,75304,0
2008-03-03,5.516,5.569,5.4638,5.5398,94386,0
2008-03-04,5.3465,5.5279,5.3465,5.4696,162909,0
2008-03-05,5.4696,5.4987,5.452,5.4582,144243,0
2008-03-06,5.4696,5.4696,5.3702,5.4458,175069,0
2008-03-07,5.4229,5.4229,5.3465,5.3647,180045,0
2008-03-10,5.3294,5.3531,5.2653,5.3057,115262,0
2008-03-11,5.3351,5.3586,5.2591,5.2886,222661,0
2008-03-12,5.2653,5.2938,5.2591,5.2591,164072,0
2008-03-13,5.2474,5.3647,5.1365,5.3647,289912,0
2008-03-14,5.2474,5.2886,5.1947,5.2181,158143,0
2008-03-17,5.1777,5.2065,5.0897,5.0958,178134,0
2008-03-18,5.1483,5.2005,5.1306,5.1947,179637,0
2008-03-19,5.2181,5.3465,5.2181,5.3465,339177,0
2008-03-20,5.3057,5.3465,5.2709,5.3294,144210,0
2008-03-24,5.2938,5.3531,5.2822,5.3174,292970,0
2008-03-25,5.3465,5.3465,5.2591,5.2591,231348,0
2008-03-26,5.3003,5.3057,5.2474,5.3057,125074,0
2008-03-27,5.3174,5.3702,5.2886,5.2938,151776,0
2008-03-28,5.3465,5.3763,5.2419,5.2419,148528,0
2008-03-31,5.2474,5.2822,5.236,5.2709,73240,0
2008-04-01,5.3174,5.4458,5.3174,5.4404,219843,0
2008-04-02,5.4288,5.4288,5.3936,5.3936,135710,0
2008-04-03,5.3586,5.4172,5.3414,5.3531,209806,0
2008-04-04,5.3294,5.4288,5.3294,5.4288,202521,0
2008-04-07,5.4458,5.4756,5.3995,5.452,102833,0
2008-04-08,5.4458,5.4582,5.4055,5.4229,77234,0
2008-04-09,5.4582,5.4582,5.3936,5.3995,63419,0
2008-04-10,5.3586,5.3936,5.3351,5.3936,163259,0
2008-04-11,5.3351,5.3586,5.3003,5.3465,149733,0
2008-04-14,5.3465,5.3586,5.3294,5.3294,87813,0
2008-04-15,5.3117,5.3586,5.3117,5.3414,93189,0
2008-04-16,5.3294,5.411,5.3294,5.411,143095,0
2008-04-17,5.3586,5.4288,5.3531,5.4172,110427,0
2008-04-18,5.452,5.4932,5.4229,5.4932,86730,0
2008-04-21,5.4987,5.4987,5.2298,5.4345,102723,0
2008-04-22,5.3936,5.4229,5.3351,5.3531,374492,0
2008-04-23,5.3531,5.4582,5.3531,5.4229,176089,0
2008-04-24,5.3879,5.4404,5.3003,5.4055,350890,0
2008-04-25,5.411,5.4582,5.3817,5.4404,176262,0
2008-04-28,5.4345,5.4345,5.3763,5.3995,162489,0
2008-04-29,5.3995,5.4229,5.3817,5.411,76110,0
2008-04-30,5.4404,5.452,5.3817,5.4288,111136,0
2008-05-01,5.3995,5.4582,5.3879,5.4404,310982,0
2008-05-02,5.452,5.4872,5.452,5.481,112325,0
2008-05-05,5.4458,5.4872,5.4404,5.4582,96351,0
2008-05-06,5.4458,5.4932,5.411,5.4638,167774,0
2008-05-07,5.4756,5.4756,5.4172,5.4345,117133,0
2008-05-08,5.4582,5.4696,5.4229,5.4458,62480,0
2008-05-09,5.452,5.4638,5.3995,5.452,94026,0
2008-05-12,5.4288,5.481,5.4288,5.4696,80935,0
2008-05-13,5.4932,5.4932,5.4458,5.452,77890,0
2008-05-14,5.4458,5.4987,5.4458,5.4987,84933,0
2008-05-15,5.4932,5.534,5.4582,5.5224,112819,0
2008-05-16,5.5106,5.5279,5.481,5.5224,135455,0
2008-05-19,5.516,5.5513,5.4987,5.5454,114320,0
2008-05-20,5.5398,5.5572,5.5106,5.5398,79275,0
2008-05-21,5.534,5.6039,5.4932,5.5048,140261,0
2008-05-22,5.5513,5.569,5.4872,5.5513,57727,0
2008-05-23,5.5106,5.5398,5.4756,5.4987,112177,0
2008-05-27,5.5224,5.5513,5.481,5.4987,114424,0
2008-05-28,5.5048,5.5224,5.4932,5.5224,71821,0
2008-05-29,5.5224,5.534,5.5106,5.516,74394,0
2008-05-30,5.5398,5.5454,5.5224,5.5279,43438,0
2008-06-02,5.5048,5.534,5.4987,5.534,103562,0
2008-06-03,5.4987,5.5224,5.4756,5.4756,105862,0
2008-06-04,5.4932,5.516,5.4638,5.516,106326,0
2008-06-05,5.4932,5.534,5.481,5.516,83220,0
2008-06-06,5.4932,5.5279,5.4756,5.4932,98358,0
2008-06-09,5.4756,5.4756,5.4458,5.4638,97772,0
2008-06-10,5.4345,5.4638,5.4288,5.4638,47601,0
2008-06-11,5.4404,5.4458,5.4055,5.4055,102114,0
2008-06-12,5.4229,5.4229,5.3763,5.4172,38544,0
2008-06-13,5.4055,5.4345,5.3879,5.4172,129243,0
2008-06-16,5.3936,5.411,5.3763,5.3763,69864,0
2008-06-17,5.3936,5.411,5.3879,5.4055,35243,0
2008-06-18,5.4172,5.4458,5.3586,5.3586,116318,0
2008-06-19,5.3817,5.4288,5.3586,5.411,49299,0
2008-06-20,5.3817,5.3879,5.3003,5.3057,71031,0
2008-06-23,5.3174,5.3879,5.2822,5.3057,117477,0
2008-06-24,5.2822,5.3117,5.2709,5.2709,117071,0
2008-06-25,5.3057,5.3995,5.2709,5.2709,143158,0
2008-06-26,5.2419,5.2474,5.1895,5.2244,145553,0
2008-06-27,5.1947,5.2298,5.1947,5.2244,93993,0
2008-06-30,5.1947,5.2005,5.16,5.1713,133765,0
2008-07-01,5.1828,5.1947,5.1012,5.1483,144675,0
2008-07-02,5.1538,5.1947,5.1074,5.1074,111764,0
2008-07-03,5.113,5.1248,5.0958,5.1012,65340,0
2008-07-07,5.078,5.1777,4.897,5.1012,222550,0
2008-07-08,5.0665,5.0665,4.9552,4.9729,375323,0
2008-07-09,4.9786,5.0196,4.9261,4.9261,290179,0
2008-07-10,4.8853,4.9907,4.8853,4.9149,181076,0
2008-07-11,4.8037,4.897,4.8037,4.897,206581,0
2008-07-14,4.897,4.897,4.6689,4.7449,206346,0
2008-07-15,4.6983,4.6983,4.2657,4.5993,195241,0
2008-07-16,4.6514,4.7449,4.4704,4.6923,225516,0
2008-07-17,4.6751,4.7157,4.5929,4.7102,192928,0
2008-07-18,4.7567,4.8209,4.7102,4.8088,80122,0
2008-07-21,4.7801,4.8386,4.7624,4.8209,152215,0
2008-07-22,4.8088,4.9149,4.8088,4.897,213992,0
2008-07-23,4.9083,5.0375,4.9083,4.9492,170847,0
2008-07-24,4.9552,5.0024,4.9083,4.9261,110834,0
2008-07-25,4.9027,4.9552,4.897,4.9552,148679,0
2008-07-28,4.9378,4.9378,4.8793,4.8793,73003,0
2008-07-29,4.8908,4.9149,4.8736,4.8793,267750,0
2008-07-30,4.9149,4.9149,4.8793,4.9027,114927,0
2008-07-31,4.9027,4.9261,4.8908,4.9261,49325,0
2008-08-01,4.9083,4.9261,4.8853,4.897,174402,0
2008-08-04,4.897,4.897,4.8505,4.8678,135475,0
2008-08-05,4.9027,4.9198,4.8559,4.9083,279163,0
2008-08-06,4.9027,4.9378,4.897,4.9083,192193,0
2008-08-07,4.8853,4.9027,4.8853,4.897,301057,0
2008-08-08,4.8908,4.9729,4.8908,4.9729,266502,0
2008-08-11,4.9786,4.9959,4.9319,4.9786,253373,0
2008-08-12,4.9847,4.9847,4.9198,4.9261,114117,0
2008-08-13,4.967,4.967,4.897,4.9027,98897,0
2008-08-14,4.9027,4.9319,4.9027,4.9149,38887,0
2008-08-15,4.9552,4.9552,4.897,4.9083,199545,0
2008-08-18,4.9083,4.9319,4.8793,4.897,78703,0
2008-08-19,4.9149,4.9198,4.8793,4.8908,204992,0
2008-08-20,4.8736,4.897,4.8327,4.8327,138214,0
2008-08-21,4.8155,4.8559,4.7857,4.7915,150996,0
2008-08-22,4.8268,4.897,4.8209,4.897,118584,0
2008-08-25,4.8908,4.8908,4.8209,4.8559,192876,0
2008-08-26,4.8908,4.897,4.8616,4.8793,259276,0
2008-08-27,4.8908,4.9198,4.8853,4.9198,255234,0
2008-08-28,4.9261,5.0138,4.9261,4.9907,230451,0
2008-08-29,4.9612,4.9907,4.9492,4.967,468042,0
2008-09-02,5.008,5.0545,4.9959,4.9959,238185,0
2008-09-03,5.0196,5.0196,4.9847,4.9959,279340,0
2008-09-04,4.967,4.9847,4.9198,4.9437,300413,0
2008-09-05,4.9437,4.9552,4.9149,4.9437,189231,0
2008-09-08,5.0311,5.049,4.9612,5.008,151063,0
2008-09-09,5.0138,5.0138,4.897,4.9083,188548,0
2008-09-10,4.9027,4.9319,4.8736,4.8853,133353,0
2008-09-11,4.8386,4.8386,4.6983,4.7043,226087,0
2008-09-12,4.8442,4.8442,4.6162,4.6573,88983,0
2008-09-15,4.5814,4.5814,4.1895,4.3008,450370,0
2008-09-16,4.1487,4.2191,4.0084,4.102,515469,0
2008-09-17,4.1433,4.1433,3.6756,3.8104,552760,0
2008-09-18,3.7105,3.8448,3.5528,3.7631,633672,0
2008-09-19,4.0673,4.4644,4.0439,4.1665,734355,0
2008-09-22,4.1895,4.3008,4.155,4.1665,324823,0
2008-09-23,4.1606,4.1956,4.1199,4.155,188160,0
2008-09-24,4.1372,4.1665,4.102,4.1253,110909,0
2008-09-25,4.1315,4.3651,4.1315,4.2425,346381,0
2008-09-26,4.1842,4.2425,4.1315,4.2249,115014,0
2008-09-29,4.1137,4.1433,3.8977,3.9505,213406,0
2008-09-30,3.944,4.0028,3.8917,3.9737,217426,0
2008-10-01,4.0028,4.0673,3.787,4.0084,300347,0
2008-10-02,3.9151,3.9912,3.8745,3.8977,313648,0
2008-10-03,3.8977,3.9678,3.8917,3.9324,291470,0
2008-10-06,3.7982,3.857,3.2959,3.687,419198,0
2008-10-07,3.7807,3.9039,3.4358,3.4358,333908,0
2008-10-08,3.2959,3.5412,2.9216,3.4653,511390,0
2008-10-09,3.2371,3.4358,3.1787,3.1848,280995,0
2008-10-10,2.9337,3.0853,2.4248,2.9511,569719,0
2008-10-13,3.0679,3.4358,3.0679,3.4358,300969,0
2008-10-14,3.7222,3.9853,3.582,3.7398,349748,0
2008-10-15,3.8394,3.8394,2.9511,3.249,599144,0
2008-10-16,3.3601,3.6115,3.2724,3.442,229301,0
2008-10-17,3.5995,3.927,3.4653,3.8684,302957,0
2008-10-20,4.102,4.1253,3.8684,3.944,236483,0
2008-10-21,4.0846,4.0846,3.9039,3.9737,123875,0
2008-10-22,3.9737,3.9853,3.7923,3.7982,167199,0
2008-10-23,3.9561,3.9737,3.4946,3.7457,174325,0
2008-10-24,3.7457,3.7457,3.6346,3.6637,82837,0
2008-10-27,3.7751,3.7751,3.582,3.6987,75050,0
2008-10-28,3.7222,3.857,3.6231,3.8276,213893,0
2008-10-29,3.927,3.9678,3.8104,3.9561,118999,0
2008-10-30,3.9853,4.0084,3.6699,3.8917,113468,0
2008-10-31,4.0673,4.0673,3.8104,4.0084,216063,0
2008-11-03,4.0084,4.038,3.8745,3.9796,209561,0
2008-11-04,4.0555,4.0555,3.8977,3.9388,310291,0
2008-11-05,3.9561,3.9561,3.7982,3.8038,166120,0
2008-11-06,3.7339,3.927,3.7339,3.8104,257957,0
2008-11-07,3.8917,3.8977,3.7339,3.8977,95156,0
2008-11-10,3.9912,4.0084,3.857,3.9151,197685,0
2008-11-11,3.921,3.927,3.8448,3.88,154953,0
2008-11-12,3.88,3.88,3.6637,3.7284,239737,0
2008-11-13,3.7631,3.8394,3.6813,3.7982,119825,0
2008-11-14,3.833,3.833,3.6813,3.7284,87722,0
2008-11-17,3.7164,3.7222,3.4832,3.5353,246913,0
2008-11-18,3.5353,3.5878,3.413,3.4304,162747,0
2008-11-19,3.3894,3.4011,3.2371,3.3074,313254,0
2008-11-20,3.2785,3.2785,2.8632,2.9452,542283,0
2008-11-21,2.9743,3.582,2.8048,3.582,604787,0
2008-11-24,3.4358,3.4358,3.2199,3.4242,324292,0
2008-11-25,3.4477,3.5121,3.366,3.4477,130278,0
2008-11-26,3.4358,3.4532,3.3776,3.4184,137278,0
2008-11-28,3.5061,3.5528,3.4593,3.4946,86958,0
2008-12-01,3.4769,3.4769,3.4011,3.413,171368,0
2008-12-02,3.4653,3.582,3.4653,3.5353,218430,0
2008-12-03,3.4653,3.6288,3.4011,3.6288,148707,0
2008-12-04,3.617,3.6699,3.4653,3.4711,350904,0
2008-12-05,3.4593,3.5763,3.3311,3.5589,286339,0
2008-12-08,3.6699,3.7105,3.6466,3.7105,244848,0
2008-12-09,3.687,3.6987,3.5353,3.6637,465948,0
2008-12-10,3.7222,3.7339,3.6466,3.687,202116,0
2008-12-11,3.6521,3.7222,3.5646,3.5763,214268,0
2008-12-12,3.5297,3.617,3.5121,3.5177,120783,0
2008-12-15,3.7339,3.7339,3.4184,3.4477,188075,0
2008-12-16,3.442,3.594,3.3894,3.5121,264695,0
2008-12-17,3.5177,3.6521,3.4011,3.582,425860,0
2008-12-18,3.6231,3.7164,3.5589,3.7105,270762,0
2008-12-19,3.7105,3.7692,3.6521,3.6637,193991,0
2008-12-22,3.6813,3.7164,3.6404,3.6699,306254,0
2008-12-23,3.7457,3.7457,3.6637,3.687,228576,0
2008-12-24,3.5995,3.7398,3.5878,3.6934,241401,0
2008-12-26,3.787,3.857,3.7339,3.833,253962,0
2008-12-29,3.88,3.9388,3.8104,3.9093,307597,0
2008-12-30,3.9968,4.0147,3.8624,4.0084,242268,0
2008-12-31,4.1137,4.2072,4.0084,4.155,308274,0
2009-01-02,4.155,4.406,4.0846,4.3593,294270,0
2009-01-05,4.3768,4.5228,4.3536,4.5228,228961,0
2009-01-06,4.5401,4.6225,4.4995,4.5346,341758,0
2009-01-07,4.5286,4.5286,4.3419,4.4296,432148,0
2009-01-08,4.4296,4.4296,4.2542,4.3068,172605,0
2009-01-09,4.3824,4.4119,4.2599,4.3536,264637,0
2009-01-12,4.3536,4.3885,4.2308,4.2835,305621,0
2009-01-13,4.3186,4.3359,4.2542,4.3359,224972,0
2009-01-14,4.3359,4.3359,4.155,4.2132,154737,0
2009-01-15,4.2542,4.3068,4.1199,4.3068,288872,0
2009-01-16,4.3476,4.3824,4.2072,4.3359,117196,0
2009-01-20,4.3068,4.3068,4.0612,4.1487,212183,0
2009-01-21,4.155,4.155,4.0084,4.1315,237179,0
2009-01-22,4.1315,4.1315,3.9737,4.038,164981,0
2009-01-23,3.9796,4.0906,3.8862,4.0321,196406,0
2009-01-26,4.079,4.1253,3.9621,4.0673,114632,0
2009-01-27,4.3068,4.3068,4.0084,4.1137,240969,0
2009-01-28,4.2072,4.2657,4.1433,4.2657,215554,0
2009-01-29,4.2657,4.2657,4.155,4.2249,123372,0
2009-01-30,4.2483,4.2483,4.1199,4.1433,120779,0
2009-02-02,4.1779,4.1779,4.0612,4.1199,191164,0
2009-02-03,4.1083,4.2016,4.0673,4.1199,137067,0
2009-02-04,4.1779,4.1779,4.0673,4.1199,144889,0
2009-02-05,4.1433,4.1779,4.0321,4.1779,114059,0
2009-02-06,4.2308,4.2308,4.1665,4.2308,137044,0
2009-02-09,4.2542,4.2542,4.1723,4.2191,109678,0
2009-02-10,4.2191,4.2191,4.0262,4.0906,218103,0
2009-02-11,4.0555,4.0846,3.9968,4.0846,126564,0
2009-02-12,4.079,4.0906,3.9737,4.0906,108912,0
2009-02-13,4.0906,4.0906,3.9737,4.0321,113118,0
2009-02-17,4.0321,4.0321,3.7982,3.8508,133326,0
2009-02-18,3.8862,3.8862,3.5702,3.582,171778,0
2009-02-19,3.6699,3.7222,3.2371,3.4184,270844,0
2009-02-20,3.3542,3.3542,2.8749,3.3484,444424,0
2009-02-23,3.4242,3.4946,3.0327,3.0853,201790,0
2009-02-24,3.1497,3.366,3.0327,3.3189,260129,0
2009-02-25,3.3542,3.3776,3.1848,3.2899,144118,0
2009-02-26,3.3542,3.4477,3.3311,3.3311,216566,0
2009-02-27,3.3015,3.3894,3.1848,3.2959,278381,0
2009-03-02,3.2842,3.2842,3.0327,3.0561,454591,0
2009-03-03,3.0502,3.0502,2.9805,2.9977,277174,0
2009-03-04,2.9805,3.0798,2.9216,3.0096,331517,0
2009-03-05,3.0444,3.0444,2.8632,2.8982,367942,0
2009-03-06,2.8749,2.9567,2.7933,2.9567,340476,0
2009-03-09,2.8286,2.9045,2.799,2.8866,330803,0
2009-03-10,2.881,2.9977,2.8632,2.9805,265260,0
2009-03-11,3.0679,3.0679,2.8749,3.0035,106121,0
2009-03-12,2.9627,3.0971,2.9216,3.0914,136128,0
2009-03-13,3.1262,3.1612,3.0679,3.1555,135227,0
2009-03-16,3.2318,3.3484,3.1555,3.3074,128362,0
2009-03-17,3.3367,3.3542,3.2081,3.2899,92157,0
2009-03-18,3.3367,3.4769,3.2724,3.4711,155913,0
2009-03-19,3.4946,3.6115,3.4242,3.4358,128405,0
2009-03-20,3.4769,3.6231,3.442,3.5121,124698,0
2009-03-23,3.617,3.6813,3.582,3.6813,218524,0
2009-03-24,3.6637,4.0084,3.6466,3.787,233060,0
2009-03-25,3.787,3.7982,3.6934,3.7982,180816,0
2009-03-26,3.9324,3.9324,3.7982,3.8624,145824,0
2009-03-27,3.8276,3.8276,3.7807,3.8276,73696,0
2009-03-30,3.7631,3.7631,3.582,3.6115,110085,0
2009-03-31,3.7105,3.7398,3.6521,3.6934,146314,0
2009-04-01,3.6115,3.7514,3.5001,3.7457,93943,0
2009-04-02,3.857,3.8862,3.7573,3.8862,93029,0
2009-04-03,3.8977,3.8977,3.7923,3.8394,97335,0
2009-04-06,3.7573,3.8276,3.7573,3.7982,113213,0
2009-04-07,3.7398,3.8508,3.7398,3.7982,137946,0
2009-04-08,3.787,3.8104,3.6637,3.8038,148266,0
2009-04-09,3.8508,3.9151,3.833,3.8862,285371,0
2009-04-13,3.7982,3.921,3.7751,3.921,160676,0
2009-04-14,3.88,3.88,3.8155,3.8218,129296,0
2009-04-15,3.7692,3.8862,3.7457,3.833,182797,0
2009-04-16,3.8745,3.9039,3.8104,3.9039,136567,0
2009-04-17,3.8448,3.927,3.8155,3.8862,108132,0
2009-04-20,3.787,3.8155,3.7164,3.7573,143658,0
2009-04-21,3.6987,3.7807,3.6813,3.7514,188000,0
2009-04-22,3.687,3.7923,3.687,3.7514,140279,0
2009-04-23,3.8155,3.8276,3.7631,3.8276,90192,0
2009-04-24,3.7923,3.88,3.7923,3.8684,73427,0
2009-04-27,3.8684,3.8862,3.8218,3.8394,124999,0
2009-04-28,3.787,3.8745,3.7631,3.8104,100814,0
2009-04-29,3.8448,3.8917,3.7982,3.8276,119993,0
2009-04-30,3.9151,3.9324,3.8394,3.857,75926,0
2009-05-01,3.8977,3.9505,3.8684,3.921,104334,0
2009-05-04,3.9561,4.0321,3.944,3.9737,149836,0
2009-05-05,3.9561,3.9912,3.944,3.9737,78241,0
2009-05-06,4.0321,4.0906,3.9737,4.0496,176072,0
2009-05-07,4.0906,4.1487,3.9621,4.0321,136749,0
2009-05-08,4.0906,4.2132,4.0906,4.1842,154135,0
2009-05-11,4.1895,4.2132,4.0906,4.1137,131401,0
2009-05-12,4.1606,4.1779,4.1199,4.1253,121476,0
2009-05-13,4.1137,4.1137,3.944,4.0439,145045,0
2009-05-14,4.0147,4.1083,3.9912,4.1083,184491,0
2009-05-15,4.079,4.0846,3.9737,4.0496,115574,0
2009-05-18,4.0555,4.1606,4.0496,4.1083,58454,0
2009-05-19,4.1723,4.1779,4.0496,4.155,98081,0
2009-05-20,4.2072,4.2249,4.1137,4.1253,133742,0
2009-05-21,4.1199,4.1253,4.0965,4.1199,45307,0
2009-05-22,4.1199,4.1606,4.1137,4.155,19136,0
2009-05-26,4.1895,4.2308,4.1433,4.1895,88938,0
2009-05-27,4.1842,4.2364,4.1487,4.1723,134355,0
2009-05-28,4.1606,4.2483,4.1606,4.2364,106598,0
2009-05-29,4.2542,4.3419,4.2425,4.2773,134972,0
2009-06-01,4.3008,4.4764,4.2719,4.4468,149148,0
2009-06-02,4.4764,4.4995,4.4002,4.4877,134684,0
2009-06-03,4.4296,4.4704,4.3824,4.4354,137545,0
2009-06-04,4.4354,4.5116,4.3941,4.5116,95893,0
2009-06-05,4.5523,4.6225,4.4995,4.5875,93125,0
2009-06-08,4.505,4.5639,4.4468,4.4995,120772,0
2009-06-09,4.4764,4.5346,4.4527,4.5116,69899,0
2009-06-10,4.5286,4.5464,4.3824,4.5228,91514,0
2009-06-11,4.5401,4.5875,4.4995,4.5228,95757,0
2009-06-12,4.4764,4.5639,4.3885,4.5401,69208,0
2009-06-15,4.4938,4.4995,4.3885,4.4764,70313,0
2009-06-16,4.4468,4.4995,4.4468,4.4995,36358,0
2009-06-17,4.5168,4.5577,4.4236,4.4527,105638,0
2009-06-18,4.4527,4.5168,4.4527,4.4704,78143,0
2009-06-19,4.4822,4.5346,4.4409,4.5346,38629,0
2009-06-22,4.4527,4.4644,4.4296,4.4409,53976,0
2009-06-23,4.4822,4.4995,4.4354,4.4586,72586,0
2009-06-24,4.5168,4.5757,4.4938,4.5346,53214,0
2009-06-25,4.5346,4.6458,4.4877,4.6458,80836,0
2009-06-26,4.6514,4.6573,4.5577,4.5639,111105,0
2009-06-29,4.5639,4.6689,4.5639,4.6108,64895,0
2009-06-30,4.6689,4.6689,4.5929,4.6398,88827,0
2009-07-01,4.6225,4.6805,4.6108,4.6339,99592,0
2009-07-02,4.5929,4.6514,4.5577,4.6045,69829,0
2009-07-06,4.5639,4.6633,4.5577,4.6514,68236,0
2009-07-07,4.6225,4.6573,4.5814,4.6162,56614,0
2009-07-08,4.628,4.6514,4.5757,4.6458,73089,0
2009-07-09,4.6108,4.8037,4.5757,4.7043,174724,0
2009-07-10,4.7043,4.7334,4.5286,4.6045,263234,0
2009-07-13,4.5993,4.7274,4.5993,4.6633,114396,0
2009-07-14,4.6869,4.7685,4.6633,4.7567,169077,0
2009-07-15,4.7624,4.8505,4.6983,4.7509,189003,0
2009-07-16,4.7857,4.8327,4.7567,4.8155,155301,0
2009-07-17,4.8155,4.8209,4.7157,4.8155,71880,0
2009-07-20,4.7915,4.8088,4.7157,4.7973,126395,0
2009-07-21,4.8505,4.8505,4.7334,4.8209,70779,0
2009-07-22,4.7739,4.8088,4.7157,4.7857,115437,0
2009-07-23,4.8327,4.8678,4.7509,4.8616,126163,0
2009-07-24,4.7857,4.9198,4.7334,4.9198,102357,0
2009-07-27,4.9378,4.9378,4.8616,4.9198,119706,0
2009-07-28,4.9378,4.9437,4.8505,4.897,154509,0
2009-07-29,4.8505,4.9786,4.8505,4.967,188329,0
2009-07-30,4.9907,5.0897,4.967,5.0138,282681,0
2009-07-31,5.0607,5.1074,4.9552,5.0196,219882,0
2009-08-03,5.0257,5.1074,5.0138,5.0839,178603,0
2009-08-04,5.1248,5.1422,5.0723,5.1012,234696,0
2009-08-05,5.1248,5.16,4.9729,5.113,292806,0
2009-08-06,5.1365,5.2298,5.0257,5.1306,276787,0
2009-08-07,5.1777,5.3057,5.1777,5.2709,445376,0
2009-08-10,5.2005,5.2822,5.1777,5.2591,348326,0
2009-08-11,5.2591,5.2591,5.1483,5.1658,160457,0
2009-08-12,5.1483,5.2005,5.1012,5.1658,212143,0
2009-08-13,5.1658,5.1895,5.1306,5.1713,229894,0
2009-08-14,5.1306,5.1777,5.0839,5.16,180661,0
2009-08-17,5.1306,5.1306,5.0138,5.0839,201504,0
2009-08-18,5.078,5.1422,5.0428,5.1306,183065,0
2009-08-19,5.113,5.1483,5.0375,5.1365,171168,0
2009-08-20,5.1365,5.1777,5.1191,5.1713,193482,0
2009-08-21,5.1658,5.1895,5.1365,5.1658,194966,0
2009-08-24,5.1658,5.1947,5.1483,5.1658,215977,0
2009-08-25,5.1658,5.1947,5.1483,5.16,312735,0
2009-08-26,5.1713,5.1947,5.16,5.16,216038,0
2009-08-27,5.16,5.2181,5.1483,5.2181,243191,0
2009-08-28,5.2298,5.2709,5.1895,5.2181,219167,0
2009-08-31,5.0723,5.2474,5.0723,5.236,201872,0
2009-09-01,5.1777,5.2474,5.1538,5.1538,159283,0
2009-09-02,5.1538,5.1895,5.1422,5.1483,109650,0
2009-09-03,5.1713,5.1828,5.1538,5.1713,83854,0
2009-09-04,5.1713,5.1713,5.1306,5.1658,98526,0
2009-09-08,5.1895,5.2181,5.1777,5.2005,98222,0
2009-09-09,5.1777,5.2244,5.16,5.2005,71132,0
2009-09-10,5.2005,5.2709,5.1895,5.2536,122111,0
2009-09-11,5.2124,5.2886,5.2005,5.236,184122,0
2009-09-14,5.2591,5.3117,5.236,5.3117,131748,0
2009-09-15,5.3117,5.3763,5.3057,5.3586,139311,0
2009-09-16,5.411,5.5513,5.3702,5.534,200294,0
2009-09-17,5.4932,5.5048,5.4345,5.4582,156733,0
2009-09-18,5.4696,5.4696,5.4288,5.4458,311416,0
2009-09-21,5.3879,5.4756,5.3117,5.4404,157883,0
2009-09-22,5.4404,5.481,5.411,5.4582,238885,0
2009-09-23,5.4872,5.4932,5.4458,5.4932,294495,0
2009-09-24,5.534,5.5513,5.4404,5.4582,173867,0
2009-09-25,5.4756,5.5808,5.4404,5.5808,257301,0
2009-09-28,5.5629,5.7383,5.5572,5.6743,263587,0
2009-09-29,5.6681,5.7383,5.6332,5.6332,188280,0
2009-09-30,5.6743,5.7327,5.6039,5.7093,206628,0
2009-10-01,5.6977,5.7383,5.5747,5.5747,182122,0
2009-10-02,5.5513,5.5513,5.3763,5.3817,388602,0
2009-10-05,5.3817,5.452,5.3174,5.4404,397984,0
2009-10-06,5.4582,5.5629,5.4582,5.5513,225479,0
2009-10-07,5.5747,5.5924,5.5279,5.5572,171769,0
2009-10-08,5.5513,5.5513,5.5106,5.5224,129822,0
2009-10-09,5.4987,5.516,5.481,5.4932,75837,0
2009-10-12,5.4932,5.5279,5.4696,5.4987,106060,0
2009-10-13,5.516,5.534,5.4638,5.5279,136761,0
2009-10-14,5.516,5.5398,5.481,5.481,137956,0
2009-10-15,5.4345,5.4987,5.3995,5.4055,148704,0
2009-10-16,5.411,5.4229,5.3817,5.4055,174779,0
2009-10-19,5.3995,5.5048,5.3995,5.452,108846,0
2009-10-20,5.452,5.4932,5.411,5.4404,140025,0
2009-10-21,5.4345,5.4638,5.4288,5.4582,126703,0
2009-10-22,5.452,5.4932,5.4345,5.4932,162683,0
2009-10-23,5.4987,5.534,5.4458,5.4756,208829,0
2009-10-26,5.4756,5.4932,5.4345,5.4582,104446,0
2009-10-27,5.4345,5.4696,5.411,5.4288,193189,0
2009-10-28,5.4229,5.4458,5.3238,5.3294,210026,0
2009-10-29,5.3351,5.4696,5.3351,5.4345,175247,0
2009-10-30,5.5106,5.6393,5.3174,5.3414,206275,0
2009-11-02,5.3238,5.4055,5.236,5.2938,196766,0
2009-11-03,5.2298,5.3117,5.2298,5.2822,239440,0
2009-11-04,5.2709,5.481,5.2474,5.3936,191129,0
2009-11-05,5.4345,5.4756,5.3879,5.4756,133252,0
2009-11-06,5.4172,5.5224,5.411,5.481,209533,0
2009-11-09,5.481,5.5513,5.481,5.5454,165941,0
2009-11-10,5.4756,5.4756,5.3879,5.4055,199197,0
2009-11-11,5.411,5.4345,5.3586,5.3647,251645,0
2009-11-12,5.3647,5.4055,5.3294,5.3647,159786,0
2009-11-13,5.3936,5.4055,5.3531,5.3936,196502,0
2009-11-16,5.3995,5.4404,5.3995,5.4404,158402,0
2009-11-17,5.4172,5.4458,5.411,5.411,152731,0
2009-11-18,5.3763,5.4172,5.3763,5.4055,114141,0
2009-11-19,5.3763,5.3936,5.3174,5.3414,123648,0
2009-11-20,5.3174,5.3936,5.3057,5.3238,121290,0
2009-11-23,5.3351,5.3763,5.3351,5.3586,137131,0
2009-11-24,5.3531,5.4172,5.3531,5.4172,114338,0
2009-11-25,5.411,5.4582,5.411,5.4288,101836,0
2009-11-27,5.3647,5.4288,5.3647,5.4055,47304,0
2009-11-30,5.4288,5.4756,5.3936,5.4582,193960,0
2009-12-01,5.4696,5.5224,5.4638,5.5224,192380,0
2009-12-02,5.5106,5.5454,5.4932,5.5398,119529,0
2009-12-03,5.5224,5.5513,5.516,5.5454,146702,0
2009-12-04,5.5513,5.5865,5.534,5.569,251364,0
2009-12-07,5.5808,5.6272,5.5454,5.5629,132507,0
2009-12-08,5.5572,5.5865,5.4987,5.5629,214862,0
2009-12-09,5.569,5.61,5.5224,5.5747,105804,0
2009-12-10,5.5808,5.6446,5.5808,5.6155,95153,0
2009-12-11,5.61,5.7149,5.61,5.6446,185177,0
2009-12-14,5.6627,5.6977,5.6446,5.6681,172101,0
2009-12-15,5.6681,5.6681,5.6272,5.6681,165157,0
2009-12-16,5.6393,5.6913,5.6393,5.6627,212188,0
2009-12-17,5.6332,5.6913,5.6332,5.6743,210802,0
2009-12-18,5.6913,5.7383,5.6743,5.7383,158361,0
2009-12-21,5.762,5.762,5.7093,5.7558,135456,0
2009-12-22,5.7558,5.7558,5.7149,5.7502,192754,0
2009-12-23,5.7208,5.785,5.7208,5.785,164628,0
2009-12-24,5.785,5.785,5.7502,5.785,82319,0
2009-12-28,5.7794,5.8437,5.7794,5.8377,377954,0
2009-12-29,5.8377,5.8437,5.8087,5.8377,134077,0
2009-12-30,5.8377,5.8437,5.8087,5.8437,96225,0
2009-12-31,5.8437,5.8437,5.7208,5.82,136500,0
2010-01-04,5.7442,5.8377,5.7442,5.8377,305413,0
2010-01-05,5.8317,5.8437,5.8142,5.8437,116791,0
2010-01-06,5.82,5.8493,5.8142,5.82,133031,0
2010-01-07,5.8377,5.8377,5.8023,5.8087,144686,0
2010-01-08,5.8262,5.8317,5.8142,5.8262,125854,0
2010-01-11,5.8437,5.867,5.82,5.8377,155277,0
2010-01-12,5.7911,5.8262,5.7911,5.8142,320774,0
2010-01-13,5.8437,5.8554,5.8087,5.8554,134645,0
2010-01-14,5.8493,5.8729,5.8142,5.867,90316,0
2010-01-15,5.8317,5.861,5.8142,5.8493,133693,0
2010-01-19,5.8377,5.9312,5.8317,5.9255,193981,0
2010-01-20,5.8903,5.9196,5.8729,5.8785,137353,0
2010-01-21,5.8785,5.9019,5.8377,5.8437,183509,0
2010-01-22,5.8377,5.861,5.8087,5.82,160941,0
2010-01-25,5.8262,5.8377,5.8087,5.82,169884,0
2010-01-26,5.8142,5.861,5.7794,5.861,168553,0
2010-01-27,5.8317,5.861,5.82,5.8317,63144,0
2010-01-28,5.8377,5.8377,5.7969,5.8087,113525,0
2010-01-29,5.867,5.8844,5.8087,5.82,180698,0
2010-02-01,5.8262,5.8493,5.8262,5.8437,120113,0
2010-02-02,5.8437,5.8903,5.8437,5.8844,96503,0
2010-02-03,5.8729,5.8903,5.8437,5.8903,112984,0
2010-02-04,5.8554,5.867,5.785,5.785,170340,0
2010-02-05,5.7911,5.7911,5.6272,5.6681,586642,0
2010-02-08,5.6681,5.7208,5.6564,5.6859,165621,0
2010-02-09,5.6509,5.6798,5.569,5.6332,171047,0
2010-02-10,5.6393,5.6859,5.6216,5.6681,130133,0
2010-02-11,5.6627,5.8023,5.6627,5.7502,182788,0
2010-02-12,5.6977,5.7676,5.6977,5.7676,58375,0
2010-02-16,5.7442,5.8554,5.7442,5.8554,98687,0
2010-02-17,5.8554,5.8903,5.8437,5.861,157375,0
2010-02-18,5.8437,5.8785,5.8377,5.867,143480,0
2010-02-19,5.8493,5.9135,5.8493,5.9082,167406,0
2010-02-22,5.9019,5.9486,5.8844,5.937,171527,0
2010-02-23,5.8903,5.9897,5.8785,5.9019,151323,0
2010-02-24,5.896,5.9486,5.8437,5.9196,146829,0
2010-02-25,5.8729,5.9718,5.861,5.937,171555,0
2010-02-26,5.9603,6.0597,5.9196,6.0363,118079,0
2010-03-01,6.0363,6.1183,6.0363,6.0711,179172,0
2010-03-02,6.1183,6.1183,6.0363,6.1066,128595,0
2010-03-03,6.083,6.1066,6.0479,6.0541,121899,0
2010-03-04,6.0541,6.1066,6.0363,6.0541,119966,0
2010-03-05,6.0657,6.1007,6.0657,6.0895,105457,0
2010-03-08,6.1007,6.1359,6.0711,6.1359,176349,0
2010-03-09,6.0541,6.1066,6.0479,6.0895,116626,0
2010-03-10,6.083,6.1295,6.0711,6.1295,112556,0
2010-03-11,6.1124,6.1359,6.083,6.1295,122728,0
2010-03-12,6.1124,6.1414,6.083,6.1007,306776,0
2010-03-15,6.1007,6.1535,6.0774,6.1476,194866,0
2010-03-16,6.1359,6.1476,6.1007,6.1066,177744,0
2010-03-17,6.1245,6.159,6.1066,6.1535,172749,0
2010-03-18,6.1651,6.1883,6.1535,6.1883,194548,0
2010-03-19,6.1883,6.1883,6.1359,6.1765,116941,0
2010-03-22,6.1707,6.1765,6.1535,6.1707,67588,0
2010-03-23,6.159,6.2236,6.159,6.2236,164585,0
2010-03-24,6.2236,6.2467,6.194,6.2116,106998,0
2010-03-25,6.206,6.2525,6.1765,6.2289,185062,0
2010-03-26,6.2174,6.3052,6.2116,6.3052,135968,0
2010-03-29,6.3052,6.3112,6.2935,6.2995,186129,0
2010-03-30,6.2878,6.3052,6.2174,6.2525,145749,0
2010-03-31,6.2761,6.2761,6.2174,6.2174,100835,0
2010-04-01,6.2116,6.2581,6.2116,6.2525,142362,0
2010-04-05,6.2351,6.2815,6.2351,6.2815,106431,0
2010-04-06,6.2351,6.3052,6.2351,6.3052,138843,0
2010-04-07,6.2995,6.3112,6.27,6.2878,120111,0
2010-04-08,6.27,6.27,6.2116,6.2351,84886,0
2010-04-09,6.2581,6.2581,6.2174,6.2525,78004,0
2010-04-12,6.2761,6.2995,6.2644,6.2815,72138,0
2010-04-13,6.2815,6.3052,6.2467,6.3052,107192,0
2010-04-14,6.2995,6.3052,6.2761,6.3052,127233,0
2010-04-15,6.2995,6.3112,6.2815,6.2995,147303,0
2010-04-16,6.2995,6.3052,6.2236,6.241,104847,0
2010-04-19,6.2467,6.27,6.241,6.2525,73421,0
2010-04-20,6.2761,6.3112,6.27,6.3112,161497,0
2010-04-21,6.2878,6.3052,6.2467,6.2525,123750,0
2010-04-22,6.2581,6.3112,6.2581,6.3112,237561,0
2010-04-23,6.268,6.3098,6.268,6.3098,235299,0
2010-04-26,6.3052,6.3112,6.2761,6.3112,256719,0
2010-04-27,6.3112,6.3403,6.2878,6.3403,248822,0
2010-04-28,6.3344,6.3403,6.2995,6.3403,151762,0
2010-04-29,6.3403,6.3403,6.2935,6.3284,132711,0
2010-04-30,6.3403,6.3577,6.3112,6.3168,98628,0
2010-05-03,6.3632,6.3697,6.3284,6.3697,137105,0
2010-05-04,6.3517,6.3577,6.2815,6.3517,214056,0
2010-05-05,6.3112,6.3112,6.206,6.2236,141550,0
2010-05-06,6.2467,6.2467,5.2474,5.785,1069047,0
2010-05-07,5.8142,5.8903,5.3465,5.7676,451385,0
2010-05-10,6.0013,6.1007,5.9429,6.0895,186465,0
2010-05-11,6.0363,6.0541,5.8437,6.0131,151732,0
2010-05-12,6.0131,6.1066,6.007,6.0895,90355,0
2010-05-13,6.083,6.206,6.0657,6.0945,130489,0
2010-05-14,6.083,6.083,5.9897,6.0131,101000,0
2010-05-17,6.0363,6.0597,5.9082,5.9603,121996,0
2010-05-18,6.0013,6.0479,5.9019,5.9019,104776,0
2010-05-19,5.9019,5.9312,5.8023,5.8785,211171,0
2010-05-20,5.785,5.7969,5.61,5.6743,217491,0
2010-05-21,5.61,5.7149,5.481,5.7149,220872,0
2010-05-24,5.7383,5.785,5.6681,5.762,117766,0
2010-05-25,5.7502,5.867,5.5865,5.82,177830,0
2010-05-26,5.896,6.0597,5.8729,5.9019,207465,0
2010-05-27,6.0191,6.0657,6.0013,6.0363,87958,0
2010-05-28,6.0895,6.1295,6.0308,6.1295,101363,0
2010-06-01,6.0657,6.0945,6.0247,6.0711,141352,0
2010-06-02,6.0774,6.1124,6.0541,6.0774,141799,0
2010-06-03,6.0711,6.1066,5.9955,6.0191,134604,0
2010-06-04,5.9782,6.0657,5.9665,5.9782,95697,0
2010-06-07,5.9955,6.0541,5.9486,5.9782,108973,0
2010-06-08,5.9955,6.0191,5.8785,5.9549,170913,0
2010-06-09,5.9549,5.9897,5.9135,5.9196,67884,0
2010-06-10,5.9549,6.0308,5.9549,6.0013,62504,0
2010-06-11,5.9837,6.0308,5.9486,5.9486,103535,0
2010-06-14,5.9549,5.9955,5.9082,5.9255,121740,0
2010-06-15,5.9603,5.9782,5.9429,5.9782,386392,0
2010-06-16,5.9837,5.9955,5.9312,5.9312,160507,0
2010-06-17,5.9782,5.9782,5.937,5.9486,115333,0
2010-06-18,5.9603,6.0308,5.9549,6.0013,183315,0
2010-06-21,6.007,6.0597,5.9486,5.9782,105488,0
2010-06-22,6.0131,6.0131,5.9486,5.9549,88951,0
2010-06-23,5.9549,5.9549,5.9312,5.9486,134921,0
2010-06-24,5.9196,5.9486,5.896,5.9019,115020,0
2010-06-25,5.9019,5.9782,5.896,5.9782,101240,0
2010-06-28,6.0247,6.0308,5.9955,6.007,156035,0
2010-06-29,6.0013,6.0013,5.9312,5.937,164897,0
2010-06-30,5.9757,6.0182,5.9457,5.9581,116204,0
2010-07-01,5.9955,6.0308,5.9603,5.9782,148501,0
2010-07-02,6.0131,6.0597,6.0013,6.0597,140169,0
2010-07-06,6.0774,6.1066,6.0479,6.1066,195855,0
2010-07-07,6.0774,6.2525,6.0657,6.2525,197256,0
2010-07-08,6.2001,6.241,6.159,6.2236,131308,0
2010-07-09,6.206,6.2467,6.1827,6.2236,186498,0
2010-07-12,6.2236,6.2644,6.2116,6.241,160675,0
2010-07-13,6.2351,6.3112,6.2351,6.2995,116123,0
2010-07-14,6.2815,6.3344,6.2761,6.3052,113972,0
2010-07-15,6.2935,6.3577,6.2935,6.3284,220458,0
2010-07-16,6.3403,6.3517,6.3052,6.3344,123835,0
2010-07-19,6.3228,6.3697,6.3112,6.3462,122966,0
2010-07-20,6.3112,6.3517,6.2581,6.2878,264005,0
2010-07-21,6.2815,6.3517,6.2815,6.3517,110034,0
2010-07-22,6.3577,6.3697,6.3228,6.3577,162889,0
2010-07-23,6.3462,6.3986,6.3344,6.3986,273283,0
2010-07-26,6.3873,6.4277,6.3697,6.4277,275602,0
2010-07-27,6.4277,6.4867,6.4163,6.457,244430,0
2010-07-28,6.4277,6.4747,6.4224,6.4514,146037,0
2010-07-29,6.4456,6.4747,6.3986,6.4224,161437,0
2010-07-30,6.4341,6.4456,6.4049,6.4224,126672,0
2010-08-02,6.457,6.5157,6.4395,6.4867,165083,0
2010-08-03,6.457,6.5623,6.457,6.5392,201913,0
2010-08-04,6.533,6.6558,6.533,6.6263,204058,0
2010-08-05,6.5855,6.6323,6.5739,6.6147,167759,0
2010-08-06,6.5739,6.6501,6.5739,6.6441,237416,0
2010-08-09,6.6614,6.7377,6.609,6.7263,180972,0
2010-08-10,6.6386,6.7847,6.6033,6.7377,491256,0
2010-08-11,6.6966,6.7199,6.5623,6.5973,404031,0
2010-08-12,6.5739,6.609,6.5447,6.5916,97412,0
2010-08-13,6.6147,6.6734,6.5916,6.6614,153781,0
2010-08-16,6.6911,6.6911,6.5973,6.6033,192047,0
2010-08-17,6.609,6.6386,6.533,6.6147,140174,0
2010-08-18,6.6147,6.6323,6.609,6.6263,149680,0
2010-08-19,6.6207,6.6263,6.6033,6.609,147943,0
2010-08-20,6.5855,6.609,6.5392,6.5973,121550,0
2010-08-23,6.6033,6.6263,6.6033,6.609,165828,0
2010-08-24,6.5739,6.6207,6.5509,6.6033,187525,0
2010-08-25,6.5739,6.6207,6.5739,6.6207,192934,0
2010-08-26,6.5916,6.6207,6.5739,6.5916,149229,0
2010-08-27,6.5973,6.6147,6.5799,6.6147,94470,0
2010-08-30,6.5973,6.609,6.5916,6.6033,110330,0
2010-08-31,6.6177,6.6177,6.5999,6.6177,133447,0
2010-09-01,6.6263,6.6847,6.6147,6.6558,282322,0
2010-09-02,6.6323,6.7199,6.6323,6.6911,287617,0
2010-09-03,6.7141,6.7783,6.6847,6.7783,226277,0
2010-09-07,6.7611,6.7611,6.6966,6.7611,215259,0
2010-09-08,6.7783,6.8313,6.7611,6.8136,206627,0
2010-09-09,6.7611,6.7962,6.7377,6.7611,128310,0
2010-09-10,6.7783,6.8021,6.7732,6.8021,82137,0
2010-09-13,6.8313,6.8313,6.7611,6.7666,210026,0
2010-09-14,6.7783,6.9191,6.7437,6.9074,501079,0
2010-09-15,6.8722,6.9245,6.8428,6.8607,417361,0
2010-09-16,6.8369,6.8722,6.7962,6.7962,216367,0
2010-09-17,6.8078,6.8078,6.7611,6.7901,140805,0
2010-09-20,6.7783,6.7962,6.7611,6.7783,208640,0
2010-09-21,6.7732,6.7783,6.7263,6.7666,239176,0
2010-09-22,6.7783,6.7783,6.6911,6.6966,171828,0
2010-09-23,6.7085,6.7317,6.6323,6.6441,245549,0
2010-09-24,6.6501,6.6734,6.6386,6.6558,155522,0
2010-09-27,6.6847,6.7317,6.6614,6.7317,261047,0
2010-09-28,6.7317,6.8253,6.7263,6.8253,189446,0
2010-09-29,6.8195,6.8195,6.7732,6.8078,149846,0
2010-09-30,6.8428,6.8428,6.7773,6.7837,148783,0
2010-10-01,6.8136,6.8253,6.7847,6.8253,153367,0
2010-10-04,6.8078,6.8313,6.7847,6.8195,84781,0
2010-10-05,6.8369,6.8428,6.7783,6.7783,219781,0
2010-10-06,6.8136,6.8136,6.7847,6.7847,172297,0
2010-10-07,6.7732,6.7783,6.7493,6.7666,166804,0
2010-10-08,6.7611,6.7783,6.7493,6.7666,140485,0
2010-10-11,6.7666,6.8136,6.7611,6.8078,117401,0
2010-10-12,6.8021,6.8136,6.7783,6.7901,157345,0
2010-10-13,6.8078,6.8078,6.7732,6.7847,131189,0
2010-10-14,6.8021,6.8136,6.7732,6.8021,94038,0
2010-10-15,6.7901,6.8021,6.7377,6.7377,201077,0
2010-10-18,6.7377,6.7611,6.7199,6.7263,130195,0
2010-10-19,6.7263,6.7611,6.7026,6.7026,182277,0
2010-10-20,6.7199,6.8657,6.7085,6.8544,252094,0
2010-10-21,6.8313,6.8544,6.8136,6.8369,155532,0
2010-10-22,6.8369,6.8544,6.8253,6.8428,93512,0
2010-10-25,6.8195,6.8369,6.7962,6.8136,117758,0
2010-10-26,6.8021,6.8313,6.7783,6.8313,114232,0
2010-10-27,6.8136,6.8253,6.7901,6.7962,149541,0
2010-10-28,6.8369,6.8369,6.7666,6.7847,117932,0
2010-10-29,6.8064,6.8617,6.7814,6.8492,111040,0
2010-11-01,6.8607,6.8607,6.8021,6.8195,94174,0
2010-11-02,6.8253,6.8487,6.8078,6.8313,200650,0
2010-11-03,6.8253,6.8487,6.7493,6.7493,203027,0
2010-11-04,6.8078,6.8253,6.7732,6.7847,153071,0
2010-11-05,6.8021,6.8195,6.7611,6.8021,266236,0
2010-11-08,6.8136,6.8136,6.7847,6.7962,180937,0
2010-11-09,6.7732,6.7783,6.7085,6.7141,239743,0
2010-11-10,6.7437,6.7783,6.7026,6.7493,201521,0
2010-11-11,6.7199,6.7377,6.6795,6.6911,137895,0
2010-11-12,6.6795,6.7199,6.6323,6.6501,244432,0
2010-11-15,6.6386,6.6795,6.6323,6.6501,114546,0
2010-11-16,6.6441,6.6441,6.194,6.3986,459575,0
2010-11-17,6.3577,6.5682,6.3577,6.533,169094,0
2010-11-18,6.5565,6.6207,6.5565,6.6147,91492,0
2010-11-19,6.6147,6.6147,6.5739,6.6033,123627,0
2010-11-22,6.6033,6.6386,6.5509,6.5739,179093,0
2010-11-23,6.5799,6.5916,6.5213,6.5855,131289,0
2010-11-24,6.5799,6.6734,6.5739,6.6734,171014,0
2010-11-26,6.6734,6.6966,6.6614,6.6966,36380,0
2010-11-29,6.6795,6.7199,6.6501,6.7085,122515,0
2010-11-30,6.7023,6.7383,6.6907,6.7141,137726,0
2010-12-01,6.7551,6.7611,6.7026,6.7026,217933,0
2010-12-02,6.6675,6.7847,6.6675,6.7847,167281,0
2010-12-03,6.7493,6.8021,6.7026,6.7493,134911,0
2010-12-06,6.7437,6.7551,6.7085,6.7263,142726,0
2010-12-07,6.7317,6.8313,6.7317,6.8078,340607,0
2010-12-08,6.7847,6.8253,6.7551,6.7962,224827,0
2010-12-09,6.7666,6.8195,6.7199,6.7783,224656,0
2010-12-10,6.7732,6.7901,6.6614,6.7026,205304,0
2010-12-13,6.7263,6.7263,6.5447,6.5509,270951,0
2010-12-14,6.4979,6.6441,6.4395,6.4867,190323,0
2010-12-15,6.4867,6.5095,6.3697,6.3926,188042,0
2010-12-16,6.3728,6.5074,6.3728,6.4312,156029,0
2010-12-17,6.4689,6.5565,6.4689,6.533,128354,0
2010-12-20,6.5739,6.5799,6.5157,6.533,122239,0
2010-12-21,6.5273,6.5565,6.4747,6.5042,91928,0
2010-12-22,6.5157,6.5565,6.463,6.4867,147574,0
2010-12-23,6.4867,6.5682,6.463,6.5157,162055,0
2010-12-27,6.5623,6.6147,6.5095,6.5392,114385,0
2010-12-28,6.533,6.6558,6.533,6.6147,179112,0
2010-12-29,6.6478,6.7319,6.6177,6.7198,169790,0
2010-12-30,6.7499,6.7799,6.6601,6.6959,168991,0
2010-12-31,6.789,6.789,6.7326,6.758,54554,0
2011-01-03,6.7666,6.8253,6.7437,6.7901,155474,0
2011-01-04,6.8136,6.8195,6.6734,6.7437,151040,0
2011-01-05,6.7611,6.7611,6.6614,6.7141,148015,0
2011-01-06,6.7317,6.7493,6.6323,6.6558,197165,0
2011-01-07,6.6795,6.7026,6.6207,6.6558,156931,0
2011-01-10,6.6795,6.6795,6.6323,6.6614,74872,0
2011-01-11,6.6558,6.6614,6.5855,6.6323,140151,0
2011-01-12,6.6501,6.7732,6.6323,6.6795,190869,0
2011-01-13,6.7026,6.7085,6.6323,6.6614,119334,0
2011-01-14,6.6614,6.7199,6.6386,6.6675,137859,0
2011-01-18,6.6668,6.7138,6.6374,6.649,155128,0
2011-01-19,6.6843,6.7018,6.6312,6.6668,119492,0
2011-01-20,6.6734,6.6847,6.6441,6.6795,95509,0
2011-01-21,6.6614,6.6795,6.6323,6.6386,143702,0
2011-01-24,6.6558,6.6675,6.6323,6.6558,138749,0
2011-01-25,6.6847,6.6966,6.6386,6.6675,118673,0
2011-01-26,6.6795,6.6966,6.6614,6.6847,115399,0
2011-01-27,6.6911,6.7026,6.6614,6.6795,111894,0
2011-01-28,6.6847,6.6966,6.6323,6.6501,87999,0
2011-01-31,6.6763,6.6888,6.5698,6.6137,230134,0
2011-02-01,6.6033,6.6795,6.6033,6.6558,113602,0
2011-02-02,6.6675,6.6847,6.6441,6.6614,113760,0
2011-02-03,6.649,6.6843,6.649,6.6786,185561,0
2011-02-04,6.6614,6.6911,6.6558,6.6675,130547,0
2011-02-07,6.7141,6.7199,6.6734,6.7085,227686,0
2011-02-08,6.7026,6.7317,6.7026,6.7317,141325,0
2011-02-09,6.6847,6.6966,6.6441,6.6966,229840,0
2011-02-10,6.7018,6.7434,6.6606,6.6961,254904,0
2011-02-11,6.7085,6.7317,6.6614,6.7317,185199,0
2011-02-14,6.7026,6.7085,6.6558,6.6795,280677,0
2011-02-15,6.6795,6.6966,6.6675,6.6911,146719,0
2011-02-16,6.6795,6.6911,6.6675,6.6847,129069,0
2011-02-18,6.7138,6.7196,6.6843,6.7018,105398,0
2011-02-22,6.6847,6.7437,6.6675,6.6966,232205,0
2011-02-23,6.6911,6.7199,6.6614,6.7085,158992,0
2011-02-24,6.6966,6.7199,6.6675,6.7085,189501,0
2011-02-25,6.7018,6.7196,6.6786,6.7079,130353,0
2011-02-28,6.7319,6.792,6.7319,6.792,227553,0
2011-03-01,6.7773,6.7954,6.6945,6.6945,160406,0
2011-03-02,6.7126,6.8428,6.671,6.8428,331072,0
2011-03-03,6.8016,6.8073,6.7479,6.7539,240553,0
2011-03-04,6.7548,6.7782,6.7138,6.7138,169767,0
2011-03-07,6.7256,6.7663,6.7138,6.7374,113562,0
2011-03-08,6.7732,6.7901,6.7491,6.7901,168496,0
2011-03-09,6.8137,6.8255,6.7963,6.8137,160174,0
2011-03-10,6.8016,6.8132,6.7424,6.7954,206230,0
2011-03-11,6.7663,6.7963,6.7609,6.7782,131322,0
2011-03-14,6.7663,6.7663,6.7138,6.7374,116163,0
2011-03-15,6.6843,6.7079,6.6374,6.6905,166940,0
2011-03-16,6.6905,6.6905,6.5902,6.6196,191004,0
2011-03-17,6.6541,6.6658,6.5999,6.6478,139835,0
2011-03-18,6.6945,6.7004,6.6472,6.6649,85303,0
2011-03-21,6.6905,6.7196,6.6843,6.7079,111877,0
2011-03-22,6.7609,6.7609,6.7374,6.7491,167092,0
2011-03-23,6.7312,6.7846,6.7018,6.7782,158850,0
2011-03-24,6.8197,6.8197,6.7663,6.7732,183537,0
2011-03-25,6.7893,6.8016,6.7721,6.7773,104328,0
2011-03-28,6.8021,6.8255,6.7846,6.8137,128318,0
2011-03-29,6.808,6.8255,6.7963,6.8137,125219,0
2011-03-30,6.8317,6.8613,6.8197,6.8433,166561,0
2011-03-31,6.8579,6.8642,6.8453,6.8579,137232,0
2011-04-01,6.861,6.8904,6.8546,6.8725,107102,0
2011-04-04,6.8904,6.8904,6.8487,6.8784,124143,0
2011-04-05,6.8573,6.8873,6.8573,6.8813,166268,0
2011-04-06,6.8904,6.9081,6.8725,6.8959,150457,0
2011-04-07,6.9052,6.9052,6.8873,6.9052,146386,0
2011-04-08,6.8959,6.9135,6.8725,6.9081,207054,0
2011-04-11,6.9135,6.9135,6.8428,6.8546,170490,0
2011-04-12,6.8399,6.8458,6.792,6.828,128445,0
2011-04-13,6.8311,6.8487,6.7893,6.8487,143598,0
2011-04-14,6.8132,6.8546,6.7954,6.8487,171775,0
2011-04-15,6.8546,6.8842,6.8487,6.8725,159200,0
2011-04-18,6.861,6.861,6.7184,6.7539,636983,0
2011-04-19,6.7539,6.7721,6.7301,6.7479,301264,0
2011-04-20,6.7653,6.7954,6.76,6.7721,248556,0
2011-04-21,6.7893,6.825,6.7837,6.825,271159,0
2011-04-25,6.8016,6.8192,6.7539,6.7721,357184,0
2011-04-26,6.7797,6.8632,6.7797,6.8037,580916,0
2011-04-27,6.8016,6.8311,6.7954,6.8192,304480,0
2011-04-28,6.8096,6.8754,6.8096,6.8754,218915,0
2011-04-29,6.883,6.9082,6.8642,6.8956,168592,0
2011-05-02,6.9052,6.9349,6.8754,6.8989,233235,0
2011-05-03,6.906,6.9419,6.8879,6.9419,169613,0
2011-05-04,6.9349,6.9349,6.9052,6.9052,252985,0
2011-05-05,6.8998,6.9181,6.8698,6.8998,199658,0
2011-05-06,6.9111,6.923,6.9052,6.9168,119554,0
2011-05-09,6.9052,6.9409,6.9052,6.9409,187128,0
2011-05-10,6.9467,7.0066,6.9467,6.9884,199221,0
2011-05-11,6.9775,6.9897,6.96,6.96,128304,0
2011-05-12,6.9525,7.0183,6.9525,7.0183,224316,0
2011-05-13,7.0066,7.0183,6.9642,7.0066,246070,0
2011-05-16,7.0066,7.06,6.9884,7.0481,280734,0
2011-05-17,7.0303,7.0364,6.9946,7.0124,274844,0
2011-05-18,7.0242,7.0481,7.0124,7.042,153440,0
2011-05-19,7.0481,7.0662,7.0242,7.042,198938,0
2011-05-20,7.068,7.1513,7.0561,7.1222,384187,0
2011-05-23,7.1076,7.1379,7.0662,7.1379,317963,0
2011-05-24,7.2031,7.245,7.1682,7.2265,611201,0
2011-05-25,7.2563,7.3051,7.2152,7.281,380115,0
2011-05-26,7.2932,7.3051,7.2628,7.3051,272807,0
2011-05-27,7.3319,7.3675,7.3085,7.3675,240480,0
2011-05-31,7.4538,7.4662,7.3675,7.4365,310792,0
2011-06-01,7.3854,7.4507,7.3675,7.4221,238655,0
2011-06-02,7.4221,7.4221,7.278,7.3319,301854,0
2011-06-03,7.3085,7.3256,7.2657,7.2838,198753,0
2011-06-06,7.3199,7.3256,7.2416,7.278,301857,0
2011-06-07,7.2612,7.3162,7.2556,7.2612,272462,0
2011-06-08,7.2612,7.3046,7.2314,7.3046,234941,0
2011-06-09,7.2924,7.4003,7.2249,7.3706,276130,0
2011-06-10,7.3492,7.355,7.2593,7.3199,181107,0
2011-06-13,7.3437,7.3492,7.1461,7.1824,300343,0
2011-06-14,7.1824,7.2838,7.1645,7.2838,284549,0
2011-06-15,7.2657,7.278,7.1824,7.2657,243901,0
2011-06-16,7.278,7.2965,7.2046,7.2716,318758,0
2011-06-17,7.3278,7.3455,7.2991,7.3455,322953,0
2011-06-20,7.3739,7.3803,7.3023,7.3319,291270,0
2011-06-21,7.3199,7.3977,7.2899,7.3437,303236,0
2011-06-22,7.355,7.355,7.3146,7.3374,307704,0
2011-06-23,7.3221,7.3706,7.2863,7.3706,234078,0
2011-06-24,7.3768,7.3953,7.3455,7.3953,234704,0
2011-06-27,7.419,7.5877,7.3953,7.5813,236774,0
2011-06-28,7.6478,7.6478,7.5271,7.5512,331597,0
2011-06-29,7.5512,7.5941,7.4854,7.5215,227720,0
2011-06-30,7.5331,7.5527,7.465,7.5527,200904,0
2011-07-01,7.5246,7.5608,7.5012,7.5608,242813,0
2011-07-05,7.5425,7.555,7.476,7.549,220638,0
2011-07-06,7.5592,7.6212,7.4492,7.4798,355933,0
2011-07-07,7.5915,7.6518,7.5425,7.5981,198897,0
2011-07-08,7.5854,7.6162,7.555,7.6162,163708,0
2011-07-11,7.6318,7.6318,7.5271,7.6059,146155,0
2011-07-12,7.5981,7.6103,7.555,7.6103,263611,0
2011-07-13,7.659,7.6657,7.6188,7.6657,208898,0
2011-07-14,7.684,7.7694,7.6785,7.7268,181308,0
2011-07-15,7.7268,7.7457,7.6536,7.6906,182386,0
2011-07-18,7.6963,7.7028,7.5512,7.5941,260272,0
2011-07-19,7.6399,7.6875,7.4988,7.5169,199841,0
2011-07-20,7.5384,7.6124,7.498,7.5512,217165,0
2011-07-21,7.6188,7.6785,7.6188,7.6478,188674,0
2011-07-22,7.6633,7.7066,7.6413,7.6696,292660,0
2011-07-25,7.6657,7.6657,7.498,7.5452,199903,0
2011-07-26,7.5766,7.5829,7.4067,7.4798,191282,0
2011-07-27,7.4538,7.4538,7.2139,7.2739,321513,0
2011-07-28,7.2226,7.3152,7.2046,7.2409,225310,0
2011-07-29,7.2249,7.2314,7.12,7.1386,268417,0
2011-08-01,7.3137,7.4824,7.245,7.4634,347150,0
2011-08-02,7.4462,7.4893,7.3351,7.3526,194335,0
2011-08-03,7.41,7.5075,7.3359,7.476,235685,0
2011-08-04,7.4611,7.4671,7.2409,7.2716,370420,0
2011-08-05,7.3137,7.3185,6.7954,7.0386,536542,0
2011-08-08,6.7645,6.7714,6.4976,6.6312,684767,0
2011-08-09,6.6982,6.911,6.5037,6.8017,565245,0
2011-08-10,6.7529,6.9352,6.7287,6.8563,182321,0
2011-08-11,6.9473,7.0811,6.8804,6.9597,182682,0
2011-08-12,7.069,7.2387,7.0507,7.2152,196047,0
2011-08-15,7.2941,7.4283,7.2754,7.4154,215068,0
2011-08-16,7.4154,7.4283,7.3241,7.3422,131292,0
2011-08-17,7.4154,7.4704,7.3533,7.4154,190299,0
2011-08-18,7.3359,7.3422,7.2022,7.3185,186321,0
2011-08-19,7.278,7.2965,7.1373,7.1557,158897,0
2011-08-22,7.2152,7.245,7.0871,7.1175,133894,0
2011-08-23,7.2265,7.2571,7.1539,7.2571,158589,0
2011-08-24,7.2818,7.3304,7.2695,7.3304,87853,0
2011-08-25,7.3304,7.4154,7.2876,7.361,181682,0
2011-08-26,7.3325,7.4988,7.327,7.4988,133084,0
2011-08-29,7.5302,7.6413,7.5012,7.6413,167593,0
2011-08-30,7.63,7.6889,7.5789,7.6574,152682,0
2011-08-31,7.697,7.7789,7.6785,7.6785,224462,0
2011-09-01,7.7124,7.719,7.6399,7.6557,204870,0
2011-09-02,7.6238,7.6367,7.5271,7.5655,116571,0
2011-09-06,7.4769,7.4769,7.3221,7.3968,307035,0
2011-09-07,7.4893,7.509,7.3526,7.4283,192153,0
2011-09-08,7.4462,7.4515,7.3722,7.4025,107607,0
2011-09-09,7.3944,7.3944,7.2838,7.3567,124621,0
2011-09-12,7.3208,7.3761,7.2593,7.3152,102403,0
2011-09-13,7.3507,7.419,7.3446,7.3761,138250,0
2011-09-14,7.419,7.4365,7.3697,7.3879,133775,0
2011-09-15,7.4547,7.4925,7.3507,7.3879,147479,0
2011-09-16,7.4365,7.4671,7.3697,7.3996,98961,0
2011-09-19,7.3827,7.4439,7.3325,7.4439,70446,0
2011-09-20,7.4611,7.4925,7.3761,7.4128,125057,0
2011-09-21,7.4492,7.4861,7.3944,7.3996,156029,0
2011-09-22,7.3567,7.3697,7.2476,7.3387,175723,0
2011-09-23,7.3296,7.3296,7.1571,7.2244,250534,0
2011-09-26,7.2965,7.3387,7.2349,7.2716,210175,0
2011-09-27,7.3029,7.4067,7.2907,7.2965,177215,0
2011-09-28,7.3325,7.3879,7.2349,7.2476,159278,0
2011-09-29,7.3507,7.3507,7.2907,7.3325,63376,0
2011-09-30,7.3337,7.3984,7.2191,7.2965,159638,0
2011-10-03,7.3296,7.3351,7.0277,7.0644,289202,0
2011-10-04,7.0088,7.0088,6.6806,6.9719,516413,0
2011-10-05,6.9773,7.3617,6.9032,7.2941,291256,0
2011-10-06,7.2941,7.3739,7.1824,7.3617,200390,0
2011-10-07,7.4579,7.4579,7.2804,7.2804,148339,0
2011-10-10,7.4025,7.5256,7.384,7.5027,229842,0
2011-10-11,7.5146,7.5634,7.4397,7.4893,186662,0
2011-10-12,7.5444,7.5568,7.4579,7.52,154080,0
2011-10-13,7.509,7.5256,7.4462,7.4579,157164,0
2011-10-14,7.5444,7.5634,7.4832,7.52,92033,0
2011-10-17,7.5377,7.5377,7.4462,7.4958,142023,0
2011-10-18,7.5146,7.5634,7.4579,7.52,236839,0
2011-10-19,7.5568,7.5877,7.4579,7.509,217771,0
2011-10-20,7.5377,7.5568,7.4711,7.509,269473,0
2011-10-21,7.5973,7.5973,7.5049,7.5104,144688,0
2011-10-24,7.5503,7.5998,7.52,7.5998,187267,0
2011-10-25,7.578,7.578,7.5113,7.5408,222726,0
2011-10-26,7.5877,7.5877,7.509,7.5877,168598,0
2011-10-27,7.6263,7.6858,7.6132,7.6542,296103,0
2011-10-28,7.6639,7.6703,7.6162,7.6518,183070,0
2011-10-31,7.6711,7.6711,7.5377,7.5634,255341,0
2011-11-01,7.5113,7.5481,7.4486,7.5408,222681,0
2011-11-02,7.6291,7.6413,7.5169,7.5718,215148,0
2011-11-03,7.6112,7.6528,7.5541,7.6112,234090,0
2011-11-04,7.5973,7.6785,7.5772,7.63,220558,0
2011-11-07,7.6703,7.6769,7.6094,7.6413,193034,0
2011-11-08,7.6825,7.6898,7.6518,7.6574,265452,0
2011-11-09,7.6478,7.6657,7.5669,7.642,200418,0
2011-11-10,7.6785,7.684,7.6112,7.659,159445,0
2011-11-11,7.7019,7.7074,7.6361,7.6963,157197,0
2011-11-14,7.6898,7.7147,7.6769,7.7147,101726,0
2011-11-15,7.7019,7.7399,7.6639,7.7206,251514,0
2011-11-16,7.7206,7.7335,7.6963,7.7206,153921,0
2011-11-17,7.7268,7.7335,7.6703,7.7335,182838,0
2011-11-18,7.7352,7.7553,7.7165,7.7553,165905,0
2011-11-21,7.7268,7.7268,7.6518,7.6898,121907,0
2011-11-22,7.6963,7.7147,7.6639,7.6963,134006,0
2011-11-23,7.6639,7.6703,7.5338,7.6027,214514,0
2011-11-25,7.6238,7.7415,7.617,7.7222,94103,0
2011-11-28,7.8068,7.8264,7.7399,7.7464,172530,0
2011-11-29,7.7756,7.8012,7.7074,7.7702,167428,0
2011-11-30,7.8091,8.1388,7.8091,7.9064,233858,0
2011-12-01,7.9097,7.928,7.8591,7.928,284934,0
2011-12-02,8.0038,8.034,7.9215,7.966,221607,0
2011-12-05,8.0389,8.0454,7.9717,8.034,186127,0
2011-12-06,8.0358,8.0729,7.9841,7.9978,218936,0
2011-12-07,7.9912,8.0366,7.9791,8.0111,190360,0
2011-12-08,8.0223,8.0471,7.854,7.8788,158977,0
2011-12-09,7.9097,8.0729,7.9097,8.06,106878,0
2011-12-12,8.0517,8.1011,8.0154,8.0847,130080,0
2011-12-13,8.1078,8.1078,8.034,8.0651,157563,0
2011-12-14,8.0651,8.0651,7.9834,8.0038,219429,0
2011-12-15,8.0271,8.0389,7.9408,7.9896,169526,0
2011-12-16,8.0671,8.1028,7.9912,8.0978,200460,0
2011-12-19,8.0955,8.1217,8.0586,8.1011,299475,0
2011-12-20,8.1242,8.1362,8.06,8.0671,256074,0
2011-12-21,8.0921,8.1473,7.9912,8.0366,244464,0
2011-12-22,8.0366,8.2869,8.0366,8.2598,189864,0
2011-12-23,8.2544,8.4604,8.2544,8.4067,190330,0
2011-12-27,8.3734,8.3989,8.3304,8.3487,185701,0
2011-12-28,8.3681,8.4541,8.3549,8.4128,125074,0
2011-12-29,8.3927,8.4422,8.1242,8.2053,369112,0
2011-12-30,8.2156,8.5186,8.2156,8.4156,255219,0
2012-01-03,8.5493,8.5493,8.3233,8.3927,220626,0
2012-01-04,8.3487,8.362,8.2982,8.2982,170852,0
2012-01-05,8.2731,8.3549,8.212,8.3033,227805,0
2012-01-06,8.362,8.3734,8.267,8.2869,228895,0
2012-01-09,8.3417,8.3927,8.3182,8.3417,218065,0
2012-01-10,8.3864,8.497,8.3549,8.4798,336333,0
2012-01-11,8.4367,8.5131,8.3752,8.4943,254515,0
2012-01-12,8.4889,8.5131,8.4086,8.4367,237368,0
2012-01-13,8.4288,8.4684,8.4228,8.4351,152279,0
2012-01-17,8.471,8.5078,8.4147,8.4943,296508,0
2012-01-18,8.5186,8.6034,8.487,8.5673,222879,0
2012-01-19,8.5983,8.6434,8.5391,8.6165,321277,0
2012-01-20,8.6188,8.6453,8.4997,8.576,265884,0
2012-01-23,8.6034,8.6559,8.5673,8.6559,181792,0
2012-01-24,8.6751,8.7124,8.6351,8.6559,191009,0
2012-01-25,8.6751,8.7415,8.6434,8.6934,227329,0
2012-01-26,8.7124,8.7597,8.6751,8.7307,252715,0
2012-01-27,8.7087,8.7707,8.697,8.756,182443,0
2012-01-30,8.7597,8.7733,8.6687,8.6814,308996,0
2012-01-31,8.707,8.75,8.6215,8.6634,192065,0
2012-02-01,8.6597,8.6779,8.6146,8.6252,183058,0
2012-02-02,8.6387,8.6597,8.5964,8.6387,173569,0
2012-02-03,8.6523,8.6523,8.5626,8.5708,205029,0
2012-02-06,8.5708,8.6146,8.5465,8.6071,179568,0
2012-02-07,8.6027,8.7307,8.5835,8.7261,233185,0
2012-02-08,8.7371,8.7371,8.6806,8.7371,221306,0
2012-02-09,8.7415,8.7673,8.6934,8.7481,195115,0
2012-02-10,8.6915,8.7771,8.6597,8.7288,132845,0
2012-02-13,8.7396,8.7396,8.6844,8.7087,154318,0
2012-02-14,8.6714,8.7087,8.6453,8.6779,149560,0
2012-02-15,8.6779,8.6915,8.5826,8.6188,151166,0
2012-02-16,8.601,8.7087,8.5826,8.697,169305,0
2012-02-17,8.706,8.7415,8.6806,8.7371,161088,0
2012-02-21,8.7906,8.7964,8.7087,8.7452,212945,0
2012-02-22,8.7415,8.8205,8.7115,8.8205,186702,0
2012-02-23,8.7771,8.8908,8.7636,8.8908,131511,0
2012-02-24,8.9066,8.9735,8.8263,8.8319,269342,0
2012-02-27,8.8543,8.8908,8.8174,8.8502,126443,0
2012-02-28,8.8244,8.903,8.8244,8.903,84927,0
2012-02-29,8.9096,8.9443,8.8417,8.9443,158500,0
2012-03-01,8.9066,9.0134,8.8863,8.9735,222812,0
2012-03-02,8.9783,8.9783,8.8691,8.8691,135660,0
2012-03-05,8.8812,8.8947,8.807,8.807,141370,0
2012-03-06,8.5817,8.7991,8.5817,8.779,248879,0
2012-03-07,8.8319,8.9056,8.8191,8.9056,137349,0
2012-03-08,8.9179,8.9394,8.8691,8.8745,106054,0
2012-03-09,8.8863,8.9905,8.8812,8.9004,195363,0
2012-03-12,8.9394,8.9471,8.8691,8.8863,135717,0
2012-03-13,8.9189,8.9189,8.8526,8.8754,136603,0
2012-03-14,8.8754,8.8754,8.7534,8.7534,131556,0
2012-03-15,8.7871,8.8,8.7371,8.7534,113984,0
2012-03-16,8.7597,8.7673,8.4254,8.5356,368336,0
2012-03-19,8.4765,8.5356,8.4377,8.5213,268751,0
2012-03-20,8.4254,8.5291,8.4095,8.4843,116345,0
2012-03-21,8.4943,8.5213,8.3946,8.42,193786,0
2012-03-22,8.3892,8.42,8.3372,8.3444,419862,0
2012-03-23,8.3602,8.4174,8.3339,8.3918,188782,0
2012-03-26,8.4254,8.471,8.4147,8.471,152550,0
2012-03-27,8.4577,8.5213,8.4452,8.5016,157927,0
2012-03-28,8.4765,8.5291,8.42,8.471,119810,0
2012-03-29,8.4765,8.5016,8.4254,8.5016,181792,0
2012-03-30,8.5617,8.5699,8.4798,8.5257,145861,0
2012-04-02,8.54,8.5877,8.5122,8.5699,165900,0
2012-04-03,8.5537,8.5913,8.5291,8.5356,114588,0
2012-04-04,8.4898,8.5655,8.4898,8.5006,131760,0
2012-04-05,8.5149,8.5436,8.4367,8.4756,118578,0
2012-04-09,8.4604,8.488,8.4288,8.488,101311,0
2012-04-10,8.488,8.5052,8.353,8.406,173171,0
2012-04-11,8.4174,8.4807,8.3979,8.4422,124410,0
2012-04-12,8.4422,8.4604,8.4174,8.4288,131621,0
2012-04-13,8.4174,8.4604,8.4174,8.4288,101032,0
2012-04-16,8.4288,8.4342,8.406,8.4174,113855,0
2012-04-17,8.4138,8.4567,8.4138,8.4236,179308,0
2012-04-18,8.406,8.447,8.406,8.4422,118105,0
2012-04-19,8.4228,8.4422,8.4121,8.4288,140848,0
2012-04-20,8.4447,8.4496,8.4367,8.4367,92318,0
2012-04-23,8.4121,8.4684,8.3979,8.4684,188433,0
2012-04-24,8.447,8.5511,8.447,8.5455,170497,0
2012-04-25,8.601,8.601,8.54,8.5817,131401,0
2012-04-26,8.5699,8.5817,8.5455,8.5699,91100,0
2012-04-27,8.5717,8.6291,8.5537,8.6291,106069,0
2012-04-30,8.6541,8.6925,8.6071,8.667,153774,0
2012-05-01,8.6634,8.7379,8.6634,8.7379,163419,0
2012-05-02,8.75,8.7964,8.7443,8.7896,124571,0
2012-05-03,8.7837,8.7837,8.6887,8.7016,107814,0
2012-05-04,8.6696,8.6943,8.6568,8.6751,125478,0
2012-05-07,8.6634,8.6824,8.6498,8.6824,114256,0
2012-05-08,8.6696,8.6824,8.6215,8.6824,122270,0
2012-05-09,8.6215,8.6887,8.6165,8.6165,117595,0
2012-05-10,8.6146,8.6616,8.5455,8.5617,229717,0
2012-05-11,8.5436,8.6351,8.5436,8.6165,99339,0
2012-05-14,8.5655,8.5844,8.5356,8.5717,146426,0
2012-05-15,8.5537,8.6634,8.5436,8.5655,181254,0
2012-05-16,8.6165,8.6498,8.5436,8.5537,126767,0
2012-05-17,8.5599,8.5599,8.4496,8.4834,144922,0
2012-05-18,8.4756,8.4756,8.2466,8.3025,350072,0
2012-05-21,8.2912,8.5149,8.2773,8.4567,216517,0
2012-05-22,8.4447,8.5717,8.4447,8.5599,119008,0
2012-05-23,8.47,8.6034,8.47,8.5717,127569,0
2012-05-24,8.5436,8.5655,8.5213,8.5537,105590,0
2012-05-25,8.5537,8.6434,8.5149,8.6108,118548,0
2012-05-29,8.6568,8.707,8.6165,8.707,89465,0
2012-05-30,8.6696,8.6824,8.5844,8.5844,105651,0
2012-05-31,8.6291,8.636,8.5537,8.5717,87289,0
2012-06-01,8.4729,8.5564,8.383,8.4666,92953,0
2012-06-04,8.4236,8.4834,8.2518,8.4496,156922,0
2012-06-05,8.4516,8.5238,8.42,8.4853,154880,0
2012-06-06,8.5238,8.6616,8.4916,8.5617,114162,0
2012-06-07,8.6061,8.7189,8.5691,8.6463,116445,0
2012-06-08,8.6146,8.7261,8.5751,8.706,165483,0
2012-06-11,8.7481,8.7481,8.6262,8.6335,95199,0
2012-06-12,8.6335,8.706,8.6335,8.6861,108530,0
2012-06-13,8.6541,8.6988,8.6397,8.6616,102203,0
2012-06-14,8.6472,8.7261,8.6335,8.6988,174980,0
2012-06-15,8.6925,8.7261,8.6797,8.7115,90765,0
2012-06-18,8.6925,8.7371,8.6861,8.7371,87085,0
2012-06-19,8.7307,8.8599,8.7307,8.8291,175899,0
2012-06-20,8.8089,8.8338,8.7879,8.8146,101292,0
2012-06-21,8.8338,8.9443,8.8224,8.8908,216787,0
2012-06-22,8.8855,8.9905,8.8725,8.9662,131360,0
2012-06-25,8.8908,9.0037,8.8908,8.9886,112334,0
2012-06-26,9.0114,9.0114,8.9773,8.9886,140975,0
2012-06-27,9.0114,9.0456,8.9773,9.0333,144877,0
2012-06-28,9.072,9.072,9.0018,9.0398,62126,0
2012-06-29,9.1971,9.864,9.0665,9.864,1201359,0
2012-07-02,9.3274,9.3819,9.2165,9.3504,386065,0
2012-07-03,9.3079,9.3838,9.2472,9.2962,144569,0
2012-07-05,9.3347,9.3347,9.2126,9.2695,232459,0
2012-07-06,9.3021,9.3455,9.2336,9.2883,204970,0
2012-07-09,9.4868,9.4908,9.2883,9.4087,198090,0
2012-07-10,9.4749,9.58,9.3079,9.3632,159881,0
2012-07-11,9.3504,9.456,9.2744,9.446,134186,0
2012-07-12,9.4808,9.4808,9.3769,9.4403,141623,0
2012-07-13,9.4275,9.4828,9.4116,9.4779,107999,0
2012-07-16,9.4619,9.4749,9.3948,9.4749,142922,0
2012-07-17,9.515,9.522,9.4037,9.4423,163734,0
2012-07-18,9.4007,9.507,9.3929,9.4997,157657,0
2012-07-19,9.4868,9.514,9.4403,9.4997,101368,0
2012-07-20,9.4719,9.561,9.4719,9.554,146909,0
2012-07-23,9.54,9.586,9.4997,9.58,133388,0
2012-07-24,9.54,9.673,9.514,9.631,130069,0
2012-07-25,9.611,9.708,9.552,9.703,172254,0
2012-07-26,9.688,9.696,9.598,9.672,176196,0
2012-07-27,9.674,9.705,9.626,9.681,128230,0
2012-07-30,9.683,9.703,9.616,9.703,87926,0
2012-07-31,9.703,9.784,9.664,9.784,133678,0
2012-08-01,9.778,9.782,9.71,9.748,125612,0
2012-08-02,9.729,9.808,9.709,9.736,93308,0
2012-08-03,9.748,9.829,9.685,9.692,106054,0
2012-08-06,9.705,9.778,9.705,9.716,125934,0
2012-08-07,9.723,9.778,9.723,9.755,108229,0
2012-08-08,9.748,9.778,9.738,9.771,118186,0
2012-08-09,9.897,9.897,9.778,9.848,82934,0
2012-08-10,9.84,9.84,9.771,9.782,119346,0
2012-08-13,9.782,9.804,9.723,9.755,138415,0
2012-08-14,9.748,9.755,9.652,9.674,177966,0
2012-08-15,9.645,9.66,9.522,9.543,202604,0
2012-08-16,9.568,9.692,9.522,9.692,113458,0
2012-08-17,9.73,9.804,9.681,9.771,101812,0
2012-08-20,9.797,9.836,9.618,9.618,149150,0
2012-08-21,9.614,9.71,9.595,9.607,136217,0
2012-08-22,9.575,9.595,9.4878,9.4878,115639,0
2012-08-23,9.4878,9.522,9.3416,9.3583,255680,0
2012-08-24,9.3118,9.445,9.2992,9.4077,179511,0
2012-08-27,9.4185,9.4878,9.3465,9.452,134019,0
2012-08-28,9.4116,9.4353,9.3416,9.3789,198343,0
2012-08-29,9.3642,9.3968,9.3347,9.3583,243036,0
2012-08-30,9.3701,9.4037,9.3235,9.3789,185742,0
2012-08-31,9.4353,9.457,9.3347,9.3789,135210,0
2012-09-04,9.3701,9.3968,9.2893,9.3148,93605,0
2012-09-05,9.3416,9.3789,9.2962,9.3583,174529,0
2012-09-06,9.3889,9.452,9.3524,9.4275,277216,0
2012-09-07,9.449,9.519,9.4235,9.519,169774,0
2012-09-10,9.514,9.526,9.454,9.4858,101930,0
2012-09-11,9.4749,9.4908,9.4077,9.4383,149691,0
2012-09-12,9.4314,9.507,9.4314,9.461,125094,0
2012-09-13,9.449,9.4908,9.445,9.461,152075,0
2012-09-14,9.449,9.514,9.449,9.4858,98476,0
2012-09-17,9.4908,9.4908,9.2992,9.2992,362316,0
2012-09-18,9.3386,9.3681,9.1952,9.2298,309329,0
2012-09-19,9.2637,9.3187,9.2077,9.2992,155011,0
2012-09-20,9.2724,9.3314,9.2569,9.2923,106477,0
2012-09-21,9.3187,9.4314,9.2992,9.3612,185143,0
2012-09-24,9.3809,9.4383,9.3264,9.4235,139434,0
2012-09-25,9.454,9.454,9.3809,9.4077,190756,0
2012-09-26,9.3848,9.4077,9.2992,9.3187,172525,0
2012-09-27,9.3485,9.4383,9.2855,9.4383,230378,0
2012-09-28,9.4383,9.445,9.1883,9.2923,798508,0
2012-10-01,9.2923,9.3553,9.2443,9.3118,325742,0
2012-10-02,9.3386,9.3386,9.2492,9.3049,190119,0
2012-10-03,9.3314,9.3314,9.2443,9.2923,305095,0
2012-10-04,9.2724,9.3187,9.2365,9.2783,311992,0
2012-10-05,9.2492,9.4146,9.2492,9.3612,189077,0
2012-10-08,9.3314,9.4314,9.3187,9.4077,187973,0
2012-10-09,9.4037,9.4116,9.3284,9.3465,233212,0
2012-10-10,9.2952,9.3524,9.2588,9.2816,143468,0
2012-10-11,9.2952,9.3465,9.2816,9.3079,87447,0
2012-10-12,9.2952,9.3416,9.2816,9.3079,76283,0
2012-10-15,9.3079,9.3524,9.2952,9.2952,124285,0
2012-10-16,9.3225,9.3465,9.2952,9.3416,178821,0
2012-10-17,9.3465,9.3583,9.3225,9.3225,141141,0
2012-10-18,9.3416,9.3583,9.3225,9.3416,156992,0
2012-10-19,9.3284,9.3465,9.2883,9.3347,125128,0
2012-10-22,9.3416,9.3416,9.3021,9.3021,116445,0
2012-10-23,9.2952,9.3079,9.253,9.3079,168241,0
2012-10-24,9.2952,9.3416,9.2744,9.2744,168768,0
2012-10-25,9.2883,9.3148,9.2676,9.3021,182420,0
2012-10-26,9.3148,9.3583,9.2744,9.3583,108362,0
2012-10-31,9.4116,9.4116,9.3021,9.4116,147410,0
2012-11-01,9.4037,9.458,9.3899,9.4037,115189,0
2012-11-02,9.4363,9.4363,9.3642,9.4195,82888,0
2012-11-05,9.3789,9.3899,9.3347,9.3583,124214,0
2012-11-06,9.3583,9.3838,9.3347,9.3642,138785,0
2012-11-07,9.3465,9.3465,9.0379,9.1544,387686,0
2012-11-08,9.1583,9.2135,9.0951,9.0951,205556,0
2012-11-09,9.0873,9.1335,9.0541,9.0809,317948,0
2012-11-12,9.0683,9.0809,8.9491,9.0018,222320,0
2012-11-13,8.9822,9.0018,8.8446,8.8518,324260,0
2012-11-14,8.8518,8.8812,8.472,8.5835,850844,0
2012-11-15,8.5835,8.5835,8.0417,8.3278,948057,0
2012-11-16,8.2608,8.5581,7.5798,8.497,889267,0
2012-11-19,8.6443,8.7896,8.6165,8.6443,525803,0
2012-11-20,8.6507,8.7837,8.6224,8.7371,191558,0
2012-11-21,8.7371,8.8745,8.7371,8.7607,293768,0
2012-11-23,8.7607,8.8691,8.7607,8.8691,89317,0
2012-11-26,8.8745,8.8745,8.8027,8.8619,235238,0
2012-11-27,8.8446,8.9076,8.8446,8.8871,214325,0
2012-11-28,8.8518,8.9822,8.8362,8.9491,152418,0
2012-11-29,8.9555,9.0476,8.9555,9.0047,237861,0
2012-11-30,9.0341,9.0541,8.9555,9.0541,171198,0
2012-12-03,9.0341,9.0476,8.9357,9.0018,266471,0
2012-12-04,8.9773,8.9953,8.8691,8.9434,357951,0
2012-12-05,8.8619,8.9633,8.8109,8.9491,408439,0
2012-12-06,8.9011,8.9275,8.8745,8.9011,240060,0
2012-12-07,8.9076,8.9491,8.8691,8.8745,244336,0
2012-12-10,8.8871,8.9555,8.8691,8.9011,261951,0
2012-12-11,8.9106,8.9394,8.8408,8.8986,292716,0
2012-12-12,8.8986,8.9245,8.8408,8.8535,255778,0
2012-12-13,8.8535,8.8535,8.7925,8.8205,305634,0
2012-12-14,8.806,8.8535,8.6806,8.8408,405281,0
2012-12-17,8.8,8.8855,8.7925,8.8127,267150,0
2012-12-18,8.8,8.8535,8.7715,8.7925,454233,0
2012-12-19,8.8205,8.8535,8.8,8.8408,230366,0
2012-12-20,8.8484,8.8855,8.779,8.859,252032,0
2012-12-21,8.8127,8.8535,8.7645,8.8484,264965,0
2012-12-24,8.8205,8.8783,8.806,8.8535,88409,0
2012-12-26,8.8535,8.9322,8.8535,8.8918,176989,0
2012-12-27,8.8725,8.9812,8.8599,8.9812,300186,0
2012-12-28,8.9414,8.9623,8.9189,8.9491,136397,0
2012-12-31,8.9056,9.0873,8.9056,9.0739,457077,0
2013-01-02,9.1209,9.253,9.1133,9.1893,261238,0
2013-01-03,9.1401,9.1679,9.0037,9.1583,306495,0
2013-01-04,9.1583,9.2212,9.1583,9.1807,110433,0
2013-01-07,9.2096,9.253,9.1807,9.2212,148866,0
2013-01-08,9.2028,9.3089,9.1679,9.2327,196104,0
2013-01-09,9.2816,9.3426,9.253,9.3367,172696,0
2013-01-10,9.3809,9.3809,9.3021,9.3089,119079,0
2013-01-11,9.3426,9.3426,9.2962,9.2962,127258,0
2013-01-14,9.3021,9.3245,9.2816,9.2962,109665,0
2013-01-15,9.2893,9.3021,9.1893,9.1971,206497,0
2013-01-16,9.1971,9.2676,9.1971,9.2676,146455,0
2013-01-17,9.253,9.3304,9.2327,9.2962,101996,0
2013-01-18,9.3426,9.3544,9.3021,9.3475,126453,0
2013-01-22,9.3848,9.446,9.3662,9.4314,190251,0
2013-01-23,9.4146,9.4818,9.3919,9.4818,171080,0
2013-01-24,9.455,9.4818,9.446,9.4759,128678,0
2013-01-25,9.4928,9.527,9.4619,9.522,132526,0
2013-01-28,9.522,9.527,9.4619,9.527,216665,0
2013-01-29,9.527,9.527,9.4235,9.51,205155,0
2013-01-30,9.502,9.51,9.4393,9.4759,125494,0
2013-01-31,9.51,9.515,9.4314,9.4928,157474,0
2013-02-01,9.4759,9.536,9.4699,9.4868,168957,0
2013-02-04,9.4928,9.4928,9.4393,9.4868,85228,0
2013-02-05,9.4699,9.522,9.449,9.4868,170643,0
2013-02-06,9.4868,9.515,9.4235,9.4868,173270,0
2013-02-07,9.507,9.525,9.4185,9.4848,105290,0
2013-02-08,9.4977,9.514,9.4353,9.514,131713,0
2013-02-11,9.4669,9.4848,9.4353,9.4353,157267,0
2013-02-12,9.4353,9.453,9.4106,9.448,151673,0
2013-02-13,9.4275,9.448,9.4185,9.448,130290,0
2013-02-14,9.448,9.453,9.4185,9.4423,111712,0
2013-02-15,9.448,9.4669,9.4353,9.458,122191,0
2013-02-19,9.458,9.4898,9.453,9.4719,152743,0
2013-02-20,9.4977,9.4977,9.448,9.4669,164752,0
2013-02-21,9.448,9.4669,9.3632,9.4275,238153,0
2013-02-22,9.453,9.4719,9.3878,9.4719,127850,0
2013-02-25,9.458,9.4669,9.3769,9.3819,146914,0
2013-02-26,9.3769,9.4275,9.3455,9.4275,166430,0
2013-02-27,9.4275,9.4669,9.4027,9.4669,150829,0
2013-02-28,9.4898,9.4898,9.4353,9.4353,131728,0
2013-03-01,9.448,9.4898,9.4353,9.4898,93298,0
2013-03-04,9.4798,9.4848,9.453,9.4669,114354,0
2013-03-05,9.4798,9.514,9.4798,9.514,139900,0
2013-03-06,9.532,9.607,9.514,9.607,190021,0
2013-03-07,9.637,9.637,9.527,9.577,144645,0
2013-03-08,9.611,9.611,9.527,9.584,136956,0
2013-03-11,9.592,9.644,9.548,9.644,152445,0
2013-03-12,9.658,9.658,9.556,9.631,124558,0
2013-03-13,9.605,9.605,9.4868,9.563,206703,0
2013-03-14,9.527,9.616,9.515,9.605,138448,0
2013-03-15,9.611,9.623,9.543,9.616,150134,0
2013-03-18,9.527,9.611,9.4818,9.605,162395,0
2013-03-19,9.597,9.611,9.4818,9.515,258299,0
2013-03-20,9.536,9.637,9.502,9.637,159380,0
2013-03-21,9.611,9.611,9.527,9.563,167575,0
2013-03-22,9.597,9.631,9.536,9.631,220227,0
2013-03-25,9.631,9.644,9.51,9.543,108766,0
2013-03-26,9.584,9.65,9.548,9.644,139704,0
2013-03-27,9.631,9.644,9.592,9.644,107762,0
2013-03-28,9.644,9.674,9.577,9.577,311434,0
2013-04-01,9.637,9.692,9.623,9.658,160012,0
2013-04-02,9.68,9.724,9.637,9.716,263264,0
2013-04-03,9.706,9.706,9.584,9.631,246208,0
2013-04-04,9.597,9.685,9.584,9.65,172884,0
2013-04-05,9.611,9.692,9.605,9.68,133900,0
2013-04-08,9.706,9.744,9.667,9.744,175342,0
2013-04-09,9.783,9.812,9.755,9.778,204578,0
2013-04-10,9.79,9.804,9.709,9.771,160265,0
2013-04-11,9.778,9.79,9.696,9.783,169491,0
2013-04-12,9.748,9.755,9.682,9.703,232997,0
2013-04-15,9.682,9.715,9.581,9.627,205965,0
2013-04-16,9.627,9.696,9.607,9.682,179837,0
2013-04-17,9.67,9.687,9.619,9.64,108858,0
2013-04-18,9.662,9.662,9.607,9.662,121082,0
2013-04-19,9.703,9.741,9.647,9.741,99654,0
2013-04-22,9.741,9.818,9.687,9.818,145342,0
2013-04-23,9.804,9.905,9.804,9.905,316079,0
2013-04-24,9.905,9.936,9.851,9.871,164789,0
2013-04-25,9.896,9.92,9.871,9.877,210861,0
2013-04-26,9.851,9.936,9.818,9.936,194549,0
2013-04-29,9.896,9.981,9.871,9.965,151810,0
2013-04-30,9.947,10.017,9.947,10.008,155962,0
2013-05-01,9.973,10.021,9.959,9.987,151030,0
2013-05-02,9.959,10.042,9.959,10.035,141515,0
2013-05-03,10.068,10.088,10.047,10.088,104585,0
2013-05-06,10.123,10.123,10.075,10.109,157381,0
2013-05-07,10.096,10.123,10.075,10.075,198345,0
2013-05-08,10.075,10.157,10.075,10.157,172074,0
2013-05-09,10.189,10.189,10.031,10.044,223852,0
2013-05-10,10.085,10.085,10.031,10.065,98129,0
2013-05-13,10.038,10.065,9.968,10.038,146024,0
2013-05-14,10.051,10.105,10.003,10.105,175516,0
2013-05-15,10.127,10.154,10.038,10.132,176363,0
2013-05-16,10.132,10.132,10.019,10.098,201941,0
2013-05-17,10.098,10.161,10.038,10.127,128838,0
2013-05-20,10.092,10.161,10.08,10.098,136826,0
2013-05-21,10.098,10.132,10.073,10.132,88814,0
2013-05-22,10.161,10.201,10.024,10.044,140140,0
2013-05-23,10.012,10.012,9.867,9.956,232438,0
2013-05-24,9.893,9.938,9.873,9.93,107901,0
2013-05-28,9.998,10.031,9.873,9.88,149506,0
2013-05-29,9.847,9.873,9.4156,9.655,731774,0
2013-05-30,9.648,9.655,9.545,9.582,204099,0
2013-05-31,9.599,9.599,9.2845,9.3337,481391,0
2013-06-03,9.634,9.634,9.0971,9.1623,655309,0
2013-06-04,9.0892,9.2501,9.0683,9.2192,413607,0
2013-06-05,9.2192,9.2657,9.1623,9.2258,197696,0
2013-06-06,9.1778,9.2657,9.1488,9.2501,208511,0
2013-06-07,9.2569,9.3544,9.2569,9.3021,235291,0
2013-06-10,9.3021,9.374,9.143,9.1932,241690,0
2013-06-11,9.1748,9.2773,9.0647,9.1267,296075,0
2013-06-12,9.1008,9.1267,8.9189,8.9414,596329,0
2013-06-13,8.8918,9.0577,8.6453,9.037,516100,0
2013-06-14,9.0789,9.1064,8.9773,9.0446,221720,0
2013-06-17,9.1133,9.1981,9.0647,9.072,216063,0
2013-06-18,9.1008,9.1583,9.0789,9.0845,199988,0
2013-06-19,9.1189,9.1391,8.9822,8.9895,212420,0
2013-06-20,8.8783,8.8783,8.7288,8.7742,504606,0
2013-06-21,8.8464,8.8464,8.7534,8.7742,389036,0
2013-06-24,8.7354,8.7354,8.53,8.6165,498461,0
2013-06-25,8.6607,8.7682,8.53,8.7682,324316,0
2013-06-26,8.8581,8.9056,8.8109,8.8657,336658,0
2013-06-27,8.9265,9.0504,8.9056,9.0144,323673,0
2013-06-28,9.1544,9.2258,9.0597,9.2258,281155,0
2013-07-01,9.1583,9.2155,9.0921,9.0921,258507,0
2013-07-02,9.0789,9.1189,8.9633,9.0018,260492,0
2013-07-03,8.9633,8.9895,8.8855,8.9491,110771,0
2013-07-05,8.9822,9.0144,8.7682,8.934,205390,0
2013-07-08,8.9189,8.9189,8.7964,8.8388,297192,0
2013-07-09,8.888,8.9154,8.8356,8.903,192126,0
2013-07-10,8.9096,8.9688,8.8356,8.9312,267793,0
2013-07-11,8.9867,9.0702,8.9867,9.0341,222114,0
2013-07-12,9.0341,9.1257,9.0199,9.0559,189781,0
2013-07-15,9.0199,9.146,9.0199,9.1325,211010,0
2013-07-16,9.1574,9.1651,9.0485,9.0702,174826,0
2013-07-17,9.1064,9.1257,9.0779,9.1064,183180,0
2013-07-18,9.1325,9.1883,9.0911,9.146,183458,0
2013-07-19,9.0989,9.1507,9.0837,9.1507,94572,0
2013-07-22,9.1381,9.1574,9.0911,9.146,129969,0
2013-07-23,9.1651,9.2155,9.1257,9.1883,177584,0
2013-07-24,9.1883,9.2096,9.1257,9.1507,293401,0
2013-07-25,9.146,9.1807,9.0837,9.1325,187985,0
2013-07-26,9.0911,9.1507,9.0837,9.1381,142085,0
2013-07-29,9.2028,9.3264,9.1883,9.2472,399532,0
2013-07-30,9.2472,9.254,9.1883,9.2096,202814,0
2013-07-31,9.1962,9.2155,9.1171,9.146,254985,0
2013-08-01,9.1651,9.2155,9.0837,9.0989,206875,0
2013-08-02,9.0837,9.0989,8.9953,9.0426,280005,0
2013-08-05,8.9953,9.0837,8.9546,9.0018,273488,0
2013-08-06,8.9537,8.9803,8.9235,8.9803,185610,0
2013-08-07,8.9546,9.0199,8.9096,9.0199,146605,0
2013-08-08,8.9982,9.0315,8.9348,9.0085,144810,0
2013-08-09,8.9643,9.0171,8.9501,9.0171,106278,0
2013-08-12,9.0018,9.0018,8.9056,8.9116,273619,0
2013-08-13,8.9198,8.9434,8.8027,8.8783,269829,0
2013-08-14,8.8244,8.8648,8.6988,8.706,251024,0
2013-08-15,8.6851,8.6988,8.5474,8.6197,241722,0
2013-08-16,8.6498,8.6498,8.42,8.5033,446638,0
2013-08-19,8.4613,8.4834,8.3504,8.3856,468161,0
2013-08-20,8.3585,8.3788,8.2328,8.2817,740595,0
2013-08-21,8.2817,8.3585,8.2678,8.3018,429650,0
2013-08-22,8.3018,8.3724,8.2748,8.3444,320405,0
2013-08-23,8.3372,8.4263,8.3233,8.4147,220137,0
2013-08-26,8.42,8.4961,8.4006,8.4332,264733,0
2013-08-27,8.4086,8.4692,8.3724,8.3856,282273,0
2013-08-28,8.3504,8.4332,8.3444,8.4086,239241,0
2013-08-29,8.3724,8.4613,8.3585,8.447,255372,0
2013-08-30,8.5964,8.601,8.5177,8.5807,186927,0
2013-09-03,8.4729,8.5572,8.4729,8.5078,313022,0
2013-09-04,8.5078,8.5078,8.4377,8.4729,156297,0
2013-09-05,8.4452,8.4452,8.3689,8.3689,252489,0
2013-09-06,8.3761,8.4452,8.3689,8.4306,633209,0
2013-09-09,8.4086,8.447,8.3724,8.3927,311365,0
2013-09-10,8.383,8.4183,8.3689,8.4183,186423,0
2013-09-11,8.3971,8.4306,8.3629,8.383,443349,0
2013-09-12,8.3689,8.3761,8.3206,8.3469,367086,0
2013-09-13,8.2929,8.3129,8.2773,8.3043,236183,0
2013-09-16,8.3339,8.4121,8.3339,8.3549,263682,0
2013-09-17,8.3339,8.3469,8.2929,8.2982,304808,0
2013-09-18,8.3206,8.4377,8.2852,8.4377,284267,0
2013-09-19,8.4183,8.5149,8.4121,8.4183,360460,0
2013-09-20,8.4121,8.4377,8.3408,8.3761,206543,0
2013-09-23,8.3549,8.4306,8.3469,8.3971,211767,0
2013-09-24,8.3339,8.4121,8.3339,8.4051,301350,0
2013-09-25,8.3901,8.4597,8.383,8.4183,328111,0
2013-09-26,8.3971,8.4228,8.3689,8.3971,284265,0
2013-09-27,8.3549,8.3901,8.3549,8.3901,206960,0
2013-09-30,8.4989,8.5062,8.4648,8.4791,265910,0
2013-10-01,8.3689,8.383,8.3549,8.3761,233047,0
2013-10-02,8.2704,8.3408,8.2571,8.3129,343516,0
2013-10-03,8.3129,8.3408,8.2852,8.3206,343691,0
2013-10-04,8.2982,8.3469,8.2634,8.3043,281046,0
2013-10-07,8.2502,8.2704,8.2147,8.2275,290001,0
2013-10-08,8.2208,8.2354,8.1797,8.1864,288140,0
2013-10-09,8.2198,8.2561,8.2088,8.2347,203257,0
2013-10-10,8.2852,8.3408,8.2561,8.3339,178240,0
2013-10-11,8.3549,8.406,8.3477,8.3971,343534,0
2013-10-14,8.3901,8.3901,8.3408,8.3408,198442,0
2013-10-15,8.3408,8.3408,8.2423,8.2695,238084,0
2013-10-16,8.2695,8.2919,8.2198,8.2561,257905,0
2013-10-17,8.2561,8.3971,8.2561,8.3549,360643,0
2013-10-18,8.383,8.4532,8.383,8.4532,402512,0
2013-10-21,8.4747,8.5167,8.4604,8.5096,319070,0
2013-10-22,8.5528,8.6197,8.54,8.6197,290111,0
2013-10-23,8.6071,8.6869,8.5945,8.6723,373722,0
2013-10-24,8.6869,8.7542,8.6869,8.7288,301792,0
2013-10-25,8.7354,8.7542,8.6934,8.7406,301554,0
2013-10-28,8.7472,8.7761,8.707,8.7542,368955,0
2013-10-29,8.7761,8.7982,8.7288,8.769,235606,0
2013-10-30,8.7761,8.7761,8.6998,8.7761,272324,0
2013-10-31,8.8328,8.8609,8.7837,8.8609,298726,0
2013-11-01,8.7761,8.8205,8.7354,8.7916,330163,0
2013-11-04,8.7916,8.8417,8.7542,8.8338,249331,0
2013-11-05,8.8127,8.8205,8.7354,8.7542,213495,0
2013-11-06,8.7845,8.7916,8.7288,8.769,296167,0
2013-11-07,8.7525,8.7751,8.7215,8.7346,247585,0
2013-11-08,8.6925,8.6988,8.5835,8.6052,272477,0
2013-11-11,8.5835,8.6343,8.5835,8.6262,196383,0
2013-11-12,8.5983,8.6188,8.4925,8.5374,234266,0
2013-11-13,8.5446,8.5779,8.471,8.5779,228406,0
2013-11-14,8.6052,8.6052,8.5446,8.6052,318263,0
2013-11-15,8.6705,8.6705,8.5983,8.6415,266711,0
2013-11-18,8.6188,8.6568,8.5779,8.6343,332237,0
2013-11-19,8.6498,8.6498,8.5374,8.5835,246688,0
2013-11-20,8.5779,8.6052,8.5062,8.5374,221509,0
2013-11-21,8.5374,8.5626,8.5062,8.5572,244248,0
2013-11-22,8.5922,8.5922,8.514,8.5835,245432,0
2013-11-25,8.6052,8.6052,8.4989,8.5062,325852,0
2013-11-26,8.487,8.5374,8.4496,8.5374,181936,0
2013-11-27,8.514,8.5446,8.4791,8.5446,99043,0
2013-11-29,8.5626,8.5626,8.5213,8.5213,47336,0
2013-12-02,8.5062,8.5374,8.4431,8.487,287939,0
2013-12-03,8.53,8.5374,8.4431,8.4925,374322,0
2013-12-04,8.4648,8.5213,8.4351,8.487,515406,0
2013-12-05,8.4648,8.471,8.4015,8.4431,483857,0
2013-12-06,8.471,8.5062,8.3937,8.4156,336527,0
2013-12-09,8.4351,8.4431,8.3937,8.4218,348035,0
2013-12-10,8.4817,8.5265,8.4288,8.4587,592253,0
2013-12-11,8.4666,8.4943,8.3567,8.3856,570764,0
2013-12-12,8.3487,8.3788,8.312,8.3408,347849,0
2013-12-13,8.3278,8.3788,8.3206,8.3206,277496,0
2013-12-16,8.3646,8.4817,8.3567,8.4095,524544,0
2013-12-17,8.4218,8.4587,8.3408,8.4015,278627,0
2013-12-18,8.3788,8.4447,8.3788,8.4095,297312,0
2013-12-19,8.5983,8.6188,8.4288,8.5024,544227,0
2013-12-20,8.4737,8.5835,8.4447,8.5338,724051,0
2013-12-23,8.5186,8.6587,8.5186,8.6425,361203,0
2013-12-24,8.6498,8.6587,8.6042,8.6343,290585,0
2013-12-26,8.6951,8.7379,8.6137,8.6262,313411,0
2013-12-27,8.6042,8.6587,8.5826,8.6425,228469,0
2013-12-30,8.6343,8.6425,8.5537,8.5904,370426,0
2013-12-31,8.5691,8.6498,8.5617,8.576,434983,0
2014-01-02,8.5483,8.6425,8.5483,8.6425,175035,0
2014-01-03,8.6425,8.6498,8.6042,8.6262,249298,0
2014-01-06,8.6262,8.6732,8.6137,8.6262,243790,0
2014-01-07,8.6262,8.7181,8.6262,8.6887,212443,0
2014-01-08,8.666,8.7673,8.666,8.7379,437910,0
2014-01-09,8.7673,8.7673,8.7379,8.7579,193368,0
2014-01-10,8.7742,8.8648,8.7742,8.8215,247541,0
2014-01-13,8.8356,8.8648,8.806,8.8356,222195,0
2014-01-14,8.8215,8.8526,8.7673,8.8291,236134,0
2014-01-15,8.8356,8.8446,8.7906,8.8291,198548,0
2014-01-16,8.8526,8.8863,8.806,8.8291,228169,0
2014-01-17,8.8571,8.9004,8.8356,8.8571,200017,0
2014-01-21,8.9145,8.9394,8.8863,8.9145,305053,0
2014-01-22,8.9004,9.0436,8.9004,8.9623,198523,0
2014-01-23,8.9303,8.9982,8.9225,8.9394,128621,0
2014-01-24,8.9471,8.9783,8.7742,8.8137,322023,0
2014-01-27,8.8137,8.8446,8.7025,8.7673,260349,0
2014-01-28,8.806,8.8648,8.7837,8.8526,152983,0
2014-01-29,8.8526,8.8783,8.806,8.8648,179387,0
2014-01-30,8.9303,8.9303,8.8356,8.8716,269513,0
2014-01-31,8.8638,8.9546,8.8356,8.9145,206685,0
2014-02-03,8.9145,8.9831,8.8716,8.9076,280323,0
2014-02-04,8.9004,8.9623,8.8648,8.9546,169709,0
2014-02-05,8.9303,8.9905,8.8863,8.9225,158295,0
2014-02-06,8.9225,8.9905,8.8937,8.9471,193050,0
2014-02-07,8.9716,9.0018,8.9546,8.9982,149258,0
2014-02-10,9.0189,9.1093,8.9982,9.0567,185180,0
2014-02-11,9.0951,9.146,9.0951,9.0951,174395,0
2014-02-12,9.1044,9.1381,9.0426,9.072,153778,0
2014-02-13,9.0647,9.1836,9.0567,9.146,218056,0
2014-02-14,9.1758,9.2145,9.1161,9.1516,223652,0
2014-02-18,9.1583,9.2414,9.1583,9.2,195535,0
2014-02-19,9.2,9.2647,9.1583,9.1922,206817,0
2014-02-20,9.2077,9.3031,9.2,9.3031,379110,0
2014-02-21,9.3031,9.3465,9.2883,9.3187,364798,0
2014-02-24,9.3324,9.3819,9.3187,9.3544,219679,0
2014-02-25,9.3878,9.4136,9.3544,9.376,230930,0
2014-02-26,9.3968,9.4047,9.3544,9.3878,143782,0
2014-02-27,9.3878,9.4314,9.376,9.4136,251021,0
2014-02-28,9.4403,9.4868,9.3671,9.3968,237137,0
2014-03-03,9.3264,9.4403,9.3264,9.3819,156689,0
2014-03-04,9.4403,9.4679,9.4225,9.452,98886,0
2014-03-05,9.4808,9.4808,9.4314,9.447,119497,0
2014-03-06,9.4679,9.4808,9.4057,9.4314,122232,0
2014-03-07,9.4314,9.447,9.3108,9.3602,169204,0
2014-03-10,9.3671,9.447,9.3544,9.447,137612,0
2014-03-11,9.447,9.452,9.3968,9.4225,134737,0
2014-03-12,9.4047,9.452,9.375,9.4047,149356,0
2014-03-13,9.3968,9.447,9.3819,9.3878,109300,0
2014-03-14,9.3671,9.452,9.3671,9.4225,130972,0
2014-03-17,9.4225,9.4868,9.4225,9.4679,124137,0
2014-03-18,9.4868,9.525,9.4679,9.513,132611,0
2014-03-19,9.533,9.556,9.4808,9.4868,132760,0
2014-03-20,9.4739,9.4739,9.3819,9.3878,166151,0
2014-03-21,9.4225,9.452,9.4047,9.4136,116229,0
2014-03-24,9.4136,9.517,9.4136,9.4739,221873,0
2014-03-25,9.4938,9.58,9.4938,9.542,255365,0
2014-03-26,9.572,9.58,9.556,9.556,101614,0
2014-03-27,9.556,9.616,9.548,9.587,159140,0
2014-03-28,9.601,9.653,9.601,9.653,133228,0
2014-03-31,9.662,9.712,9.653,9.7,137789,0
2014-04-01,9.706,9.728,9.683,9.7,287317,0
2014-04-02,9.706,9.706,9.679,9.691,95022,0
2014-04-03,9.736,9.736,9.662,9.671,176427,0
2014-04-04,9.683,9.706,9.683,9.7,91485,0
2014-04-07,9.691,9.719,9.679,9.712,137483,0
2014-04-08,9.712,9.834,9.691,9.834,123529,0
2014-04-09,9.834,9.893,9.834,9.834,146625,0
2014-04-10,9.834,9.877,9.766,9.774,116789,0
2014-04-11,9.766,9.788,9.735,9.756,92392,0
2014-04-14,9.804,9.804,9.741,9.756,82752,0
2014-04-15,9.756,9.756,9.741,9.748,127837,0
2014-04-16,9.774,9.834,9.766,9.827,112380,0
2014-04-17,9.839,9.893,9.827,9.87,186928,0
2014-04-21,9.885,9.885,9.812,9.819,109330,0
2014-04-22,9.834,9.863,9.819,9.863,135405,0
2014-04-23,9.863,9.907,9.863,9.877,86035,0
2014-04-24,9.885,9.934,9.863,9.934,161657,0
2014-04-25,9.934,9.96,9.899,9.947,204867,0
2014-04-28,9.947,10.016,9.947,10.006,115994,0
2014-04-29,10.037,10.112,10.006,10.112,278701,0
2014-04-30,10.119,10.183,10.119,10.174,163052,0
2014-05-01,10.174,10.23,10.166,10.218,198460,0
2014-05-02,10.209,10.209,10.183,10.183,96463,0
2014-05-05,10.188,10.202,10.166,10.166,117300,0
2014-05-06,10.166,10.174,10.143,10.15,105689,0
2014-05-07,10.15,10.218,10.143,10.218,122510,0
2014-05-08,10.222,10.23,10.166,10.166,106262,0
2014-05-09,10.195,10.195,10.132,10.15,93797,0
2014-05-12,10.15,10.158,10.119,10.119,117234,0
2014-05-13,10.183,10.188,10.15,10.174,112115,0
2014-05-14,10.166,10.174,10.142,10.142,102508,0
2014-05-15,10.119,10.126,10.02,10.074,177390,0
2014-05-16,10.051,10.066,10.051,10.058,80060,0
2014-05-19,10.074,10.096,10.066,10.083,104694,0
2014-05-20,10.087,10.087,10.044,10.058,76961,0
2014-05-21,10.074,10.096,10.044,10.087,102788,0
2014-05-22,10.111,10.119,10.087,10.111,114764,0
2014-05-23,10.104,10.142,10.087,10.132,88416,0
2014-05-27,10.132,10.183,10.126,10.174,116251,0
2014-05-28,10.195,10.195,10.158,10.188,102604,0
2014-05-29,10.202,10.23,10.174,10.174,130012,0
2014-05-30,10.222,10.247,10.188,10.188,128647,0
2014-06-02,10.188,10.202,10.166,10.183,177759,0
2014-06-03,10.158,10.158,10.051,10.058,290543,0
2014-06-04,10.058,10.066,9.984,10.004,161222,0
2014-06-05,9.984,10.066,9.924,10.036,162846,0
2014-06-06,10.036,10.083,10.028,10.028,103919,0
2014-06-09,10.028,10.096,10.02,10.096,122324,0
2014-06-10,10.119,10.119,10.074,10.096,65440,0
2014-06-11,10.036,10.096,10.036,10.083,84155,0
2014-06-12,10.096,10.119,10.058,10.066,99388,0
2014-06-13,10.096,10.222,10.096,10.142,169669,0
2014-06-16,10.142,10.167,10.111,10.111,128140,0
2014-06-17,10.104,10.126,10.087,10.104,103991,0
2014-06-18,10.126,10.184,10.111,10.184,73878,0
2014-06-19,10.219,10.231,10.184,10.203,100146,0
2014-06-20,10.189,10.219,10.189,10.189,179362,0
2014-06-23,10.189,10.189,10.132,10.132,150231,0
2014-06-24,10.142,10.203,10.142,10.203,170900,0
2014-06-25,10.231,10.248,10.203,10.222,155135,0
2014-06-26,10.231,10.254,10.219,10.248,102764,0
2014-06-27,10.231,10.271,10.231,10.271,109906,0
2014-06-30,10.295,10.36,10.271,10.36,171764,0
2014-07-01,10.368,10.368,10.313,10.342,122453,0
2014-07-02,10.36,10.36,10.219,10.254,165888,0
2014-07-03,10.254,10.254,10.142,10.184,159985,0
2014-07-07,10.203,10.222,10.158,10.167,152667,0
2014-07-08,10.175,10.189,10.15,10.189,171749,0
2014-07-09,10.203,10.231,10.196,10.21,114661,0
2014-07-10,10.21,10.272,10.21,10.219,134233,0
2014-07-11,10.189,10.248,10.167,10.231,133451,0
2014-07-14,10.24,10.28,10.231,10.248,139712,0
2014-07-15,10.264,10.264,10.21,10.21,98516,0
2014-07-16,10.203,10.248,10.203,10.231,57654,0
2014-07-17,10.24,10.255,10.219,10.219,91317,0
2014-07-18,10.24,10.296,10.231,10.296,82566,0
2014-07-21,10.296,10.304,10.264,10.296,118639,0
2014-07-22,10.296,10.335,10.288,10.322,144814,0
2014-07-23,10.304,10.41,10.304,10.349,193110,0
2014-07-24,10.386,10.386,10.355,10.378,61410,0
2014-07-25,10.386,10.393,10.368,10.386,63421,0
2014-07-28,10.41,10.41,10.386,10.401,167426,0
2014-07-29,10.401,10.428,10.378,10.401,79498,0
2014-07-30,10.419,10.419,10.314,10.322,166875,0
2014-07-31,10.296,10.322,10.126,10.126,288319,0
2014-08-01,10.118,10.189,10.05,10.132,193528,0
2014-08-04,10.167,10.175,10.057,10.065,146334,0
2014-08-05,10.05,10.065,9.82,9.888,224660,0
2014-08-06,9.894,10.019,9.894,10.012,164140,0
2014-08-07,10.083,10.083,10.05,10.083,101339,0
2014-08-08,10.087,10.197,10.05,10.168,228019,0
2014-08-11,10.176,10.204,10.133,10.176,105490,0
2014-08-12,10.197,10.219,10.176,10.219,76011,0
2014-08-13,10.224,10.241,10.204,10.224,111207,0
2014-08-14,10.257,10.322,10.232,10.274,82636,0
2014-08-15,10.315,10.322,10.241,10.298,75647,0
2014-08-18,10.322,10.331,10.298,10.306,109406,0
2014-08-19,10.298,10.331,10.266,10.306,106999,0
2014-08-20,10.322,10.344,10.289,10.306,94488,0
2014-08-21,10.298,10.362,10.298,10.357,107082,0
2014-08-22,10.362,10.381,10.336,10.381,110495,0
2014-08-25,10.412,10.422,10.362,10.371,90793,0
2014-08-26,10.351,10.429,10.351,10.388,119683,0
2014-08-27,10.371,10.396,10.362,10.362,129363,0
2014-08-28,10.362,10.396,10.362,10.396,98762,0
2014-08-29,10.412,10.497,10.371,10.475,185264,0
2014-09-02,10.484,10.497,10.429,10.429,187882,0
2014-09-03,10.429,10.438,10.404,10.422,81319,0
2014-09-04,10.404,10.422,10.331,10.351,144372,0
2014-09-05,10.344,10.412,10.322,10.381,207939,0
2014-09-08,10.351,10.396,10.336,10.336,105787,0
2014-09-09,10.344,10.351,10.282,10.289,111048,0
2014-09-10,10.315,10.336,10.257,10.274,100599,0
2014-09-11,10.266,10.282,10.204,10.219,129214,0
2014-09-12,10.189,10.257,10.189,10.219,166127,0
2014-09-15,10.219,10.219,10.158,10.158,122813,0
2014-09-16,10.132,10.189,10.086,10.184,107427,0
2014-09-17,10.211,10.211,10.167,10.167,109554,0
2014-09-18,10.175,10.189,10.167,10.189,99128,0
2014-09-19,10.219,10.241,10.189,10.219,125498,0
2014-09-22,10.211,10.219,10.167,10.167,106466,0
2014-09-23,10.184,10.204,10.15,10.175,113688,0
2014-09-24,10.158,10.158,10.103,10.132,132518,0
2014-09-25,10.142,10.15,10.056,10.081,151103,0
2014-09-26,10.048,10.064,10.019,10.034,128717,0
2014-09-29,10.034,10.15,10.034,10.126,149259,0
2014-09-30,10.15,10.224,10.103,10.211,151475,0
2014-10-01,10.241,10.298,10.211,10.241,125833,0
2014-10-02,10.219,10.25,10.132,10.189,149058,0
2014-10-03,10.189,10.289,10.184,10.266,100706,0
2014-10-06,10.322,10.322,10.282,10.298,130562,0
2014-10-07,10.266,10.331,10.25,10.331,114148,0
2014-10-08,10.298,10.344,10.219,10.344,165138,0
2014-10-09,10.372,10.388,10.249,10.265,138221,0
2014-10-10,10.219,10.273,10.148,10.256,190983,0
2014-10-13,10.232,10.281,10.174,10.174,111975,0
2014-10-14,10.203,10.265,10.101,10.174,119703,0
2014-10-15,10.062,10.256,10.007,10.249,321206,0
2014-10-16,10.183,10.358,10.183,10.331,117852,0
2014-10-17,10.336,10.469,10.331,10.414,93251,0
2014-10-20,10.469,10.477,10.397,10.397,113352,0
2014-10-21,10.414,10.477,10.405,10.423,241860,0
2014-10-22,10.454,10.486,10.44,10.449,129294,0
2014-10-23,10.515,10.522,10.46,10.486,128748,0
2014-10-24,10.522,10.579,10.491,10.579,83488,0
2014-10-27,10.579,10.593,10.522,10.593,127883,0
2014-10-28,10.602,10.681,10.571,10.656,211771,0
2014-10-29,10.663,10.663,10.617,10.625,88379,0
2014-10-30,10.625,10.71,10.625,10.649,171005,0
2014-10-31,10.775,10.775,10.656,10.689,132931,0
2014-11-03,10.734,10.806,10.719,10.775,169681,0
2014-11-04,10.766,10.812,10.71,10.812,87216,0
2014-11-05,10.851,10.851,10.775,10.826,188000,0
2014-11-06,10.826,10.877,10.812,10.82,139604,0
2014-11-07,10.826,10.999,10.826,10.999,138647,0
2014-11-10,11.034,11.034,10.957,10.957,108679,0
2014-11-11,10.946,10.992,10.946,10.992,109438,0
2014-11-12,10.952,10.992,10.891,10.965,85650,0
2014-11-13,10.946,10.974,10.898,10.923,77655,0
2014-11-14,10.923,10.965,10.916,10.946,130486,0
2014-11-17,10.965,10.965,10.841,10.923,137905,0
2014-11-18,10.916,10.952,10.908,10.946,146406,0
2014-11-19,10.952,10.952,10.884,10.931,128004,0
2014-11-20,10.876,10.999,10.876,10.946,118249,0
2014-11-21,11.018,11.026,10.937,10.937,111681,0
2014-11-24,10.992,11.034,10.908,10.999,162810,0
2014-11-25,11.018,11.034,10.965,10.992,97324,0
2014-11-26,11.009,11.101,10.992,11.009,272329,0
2014-11-28,11.042,11.101,11.026,11.042,80439,0
2014-12-01,11.034,11.056,10.931,10.965,202483,0
2014-12-02,10.937,10.984,10.923,10.974,134323,0
2014-12-03,10.946,10.999,10.946,10.984,202282,0
2014-12-04,10.965,10.984,10.937,10.984,117605,0
2014-12-05,10.952,10.965,10.782,10.858,284700,0
2014-12-08,10.825,10.916,10.774,10.832,232198,0
2014-12-09,10.745,10.824,10.705,10.824,155335,0
2014-12-10,10.769,10.769,10.641,10.682,174614,0
2014-12-11,10.65,10.736,10.65,10.696,142652,0
2014-12-12,10.72,10.847,10.705,10.8,264661,0
2014-12-15,10.769,10.862,10.69,10.69,174950,0
2014-12-16,10.618,10.69,10.499,10.499,221640,0
2014-12-17,10.571,10.824,10.571,10.824,117312,0
2014-12-18,10.881,10.881,10.745,10.762,299061,0
2014-12-19,10.838,10.943,10.824,10.904,218358,0
2014-12-22,10.956,10.971,10.838,10.896,137261,0
2014-12-23,10.943,11.015,10.888,11.015,168540,0
2014-12-24,10.989,11.048,10.989,11.006,95387,0
2014-12-26,11.006,11.078,11.006,11.078,52920,0
2014-12-29,11.1,11.132,11.032,11.084,110824,0
2014-12-30,11.048,11.091,11.024,11.024,124037,0
2014-12-31,11.024,11.091,10.963,10.963,185427,0
2015-01-02,10.963,10.996,10.888,10.989,150395,0
2015-01-05,10.996,11.032,10.888,11.032,174705,0
2015-01-06,11.032,11.071,10.996,11.061,131015,0
2015-01-07,11.142,11.168,10.963,11.015,326472,0
2015-01-08,11.078,11.116,11.056,11.1,103397,0
2015-01-09,11.071,11.116,11.048,11.116,115819,0
2015-01-12,11.084,11.108,11.048,11.048,82845,0
2015-01-13,11.071,11.116,10.963,11.032,214679,0
2015-01-14,10.963,11.1,10.951,11.091,234324,0
2015-01-15,11.116,11.123,11.048,11.123,362114,0
2015-01-16,11.142,11.221,11.123,11.198,222777,0
2015-01-20,11.235,11.357,11.192,11.357,401906,0
2015-01-21,11.357,11.438,11.333,11.403,203560,0
2015-01-22,11.501,11.519,11.412,11.492,167422,0
2015-01-23,11.453,11.484,11.382,11.438,187390,0
2015-01-26,11.466,11.474,11.34,11.34,151352,0
2015-01-27,11.365,11.459,11.286,11.373,277386,0
2015-01-28,11.438,11.445,11.349,11.373,146358,0
2015-01-29,11.403,11.412,11.365,11.382,157280,0
2015-01-30,11.397,11.484,11.389,11.459,186842,0
2015-02-02,11.474,11.509,11.428,11.453,257852,0
2015-02-03,11.484,11.509,11.445,11.466,171418,0
2015-02-04,11.474,11.535,11.459,11.519,203024,0
2015-02-05,11.542,11.542,11.438,11.438,165922,0
2015-02-06,11.474,11.492,11.365,11.382,152411,0
2015-02-09,11.428,11.428,11.365,11.397,170757,0
2015-02-10,11.445,11.445,11.333,11.389,212954,0
2015-02-11,11.34,11.403,11.326,11.326,163310,0
2015-02-12,11.389,11.428,11.34,11.382,132849,0
2015-02-13,11.438,11.453,11.326,11.397,148175,0
2015-02-17,11.349,11.365,11.242,11.251,203032,0
2015-02-18,11.235,11.251,11.089,11.235,148299,0
2015-02-19,11.259,11.259,11.212,11.251,76086,0
2015-02-20,11.307,11.307,11.251,11.268,89402,0
2015-02-23,11.235,11.302,11.235,11.293,112957,0
2015-02-24,11.293,11.326,11.285,11.317,110903,0
2015-02-25,11.349,11.365,11.307,11.317,111719,0
2015-02-26,11.326,11.365,11.317,11.365,104086,0
2015-02-27,11.365,11.373,11.326,11.349,146821,0
2015-03-02,11.326,11.34,11.242,11.242,243711,0
2015-03-03,11.235,11.307,11.181,11.251,195740,0
2015-03-04,11.285,11.302,11.22,11.302,126841,0
2015-03-05,11.277,11.317,11.277,11.293,121730,0
2015-03-06,11.293,11.302,11.098,11.158,188765,0
2015-03-09,11.174,11.174,11.089,11.114,135632,0
2015-03-10,11.14,11.14,11.068,11.075,152055,0
2015-03-11,11.106,11.106,11.068,11.089,101132,0
2015-03-12,11.084,11.121,11.054,11.054,84173,0
2015-03-13,11.075,11.075,10.986,11.045,85042,0
2015-03-16,11.037,11.054,10.993,10.993,95809,0
2015-03-17,10.967,11.045,10.967,11.037,65731,0
2015-03-18,11.054,11.121,11.002,11.098,88876,0
2015-03-19,11.121,11.174,11.121,11.174,87394,0
2015-03-20,11.198,11.243,11.174,11.243,109802,0
2015-03-23,11.269,11.303,11.259,11.303,85662,0
2015-03-24,11.303,11.309,11.251,11.309,69445,0
2015-03-25,11.309,11.309,11.235,11.243,52362,0
2015-03-26,11.251,11.309,11.227,11.269,103485,0
2015-03-27,11.269,11.341,11.227,11.259,106708,0
2015-03-30,11.286,11.391,11.269,11.391,75387,0
2015-03-31,11.375,11.375,11.221,11.227,261017,0
2015-04-01,11.221,11.341,11.206,11.303,90240,0
2015-04-02,11.303,11.319,11.259,11.303,75141,0
2015-04-06,11.286,11.341,11.286,11.341,97423,0
2015-04-07,11.319,11.351,11.278,11.319,72235,0
2015-04-08,11.309,11.391,11.309,11.391,97545,0
2015-04-09,11.438,11.454,11.351,11.384,93071,0
2015-04-10,11.424,11.424,11.327,11.367,78475,0
2015-04-13,11.391,11.397,11.327,11.334,75272,0
2015-04-14,11.334,11.367,11.327,11.341,53752,0
2015-04-15,11.341,11.424,11.341,11.424,118966,0
2015-04-16,11.414,11.424,11.391,11.424,66014,0
2015-04-17,11.384,11.391,11.351,11.359,119060,0
2015-04-20,11.367,11.391,11.318,11.327,64883,0
2015-04-21,11.367,11.462,11.341,11.462,95536,0
2015-04-22,11.462,11.546,11.414,11.546,132380,0
2015-04-23,11.538,11.546,11.479,11.489,85852,0
2015-04-24,11.479,11.53,11.47,11.47,64459,0
2015-04-27,11.505,11.538,11.496,11.505,61623,0
2015-04-28,11.505,11.546,11.505,11.546,88680,0
2015-04-29,11.524,11.546,11.391,11.438,112295,0
2015-04-30,11.489,11.514,11.438,11.438,84255,0
2015-05-01,11.479,11.479,11.431,11.431,100734,0
2015-05-04,11.424,11.462,11.424,11.454,86221,0
2015-05-05,11.431,11.454,11.397,11.404,82655,0
2015-05-06,11.431,11.431,11.259,11.302,143173,0
2015-05-07,11.308,11.359,11.259,11.259,108926,0
2015-05-08,11.302,11.398,11.302,11.392,52302,0
2015-05-11,11.367,11.376,11.293,11.308,67577,0
2015-05-12,11.242,11.384,11.227,11.277,122336,0
2015-05-13,11.318,11.318,11.234,11.251,80652,0
2015-05-14,11.302,11.398,11.302,11.351,87862,0
2015-05-15,11.327,11.405,11.327,11.384,79340,0
2015-05-18,11.405,11.425,11.359,11.415,56275,0
2015-05-19,11.376,11.415,11.351,11.405,58901,0
2015-05-20,11.415,11.455,11.384,11.455,69530,0
2015-05-21,11.448,11.516,11.448,11.516,41669,0
2015-05-22,11.49,11.49,11.392,11.425,55601,0
2015-05-26,11.439,11.455,11.341,11.405,103416,0
2015-05-27,11.425,11.425,11.351,11.367,79063,0
2015-05-28,11.334,11.448,11.334,11.439,81892,0
2015-05-29,11.455,11.455,11.334,11.367,124157,0
2015-06-01,11.367,11.398,11.341,11.341,105842,0
2015-06-02,11.351,11.351,11.285,11.302,83443,0
2015-06-03,11.308,11.318,11.196,11.212,110470,0
2015-06-04,11.212,11.234,11.127,11.147,115360,0
2015-06-05,11.112,11.147,11.073,11.088,166436,0
2015-06-08,11.063,11.063,10.91,10.91,158982,0
2015-06-09,10.868,10.998,10.808,10.9,239599,0
2015-06-10,10.851,10.9,10.762,10.784,213916,0
2015-06-11,10.808,10.932,10.778,10.893,219328,0
2015-06-12,10.9,11.017,10.841,10.932,196386,0
2015-06-15,10.95,11.033,10.917,10.932,180728,0
2015-06-16,10.972,10.982,10.886,10.94,103538,0
2015-06-17,10.963,11.081,10.893,10.982,190196,0
2015-06-18,10.972,11.05,10.956,11.017,102198,0
2015-06-19,10.982,11.121,10.982,11.081,98316,0
2015-06-22,11.042,11.081,10.925,10.956,207797,0
2015-06-23,10.991,11.081,10.925,10.963,142589,0
2015-06-24,10.963,11.121,10.963,11.104,199906,0
2015-06-25,11.147,11.147,11.026,11.064,92124,0
2015-06-26,11.026,11.026,10.832,10.851,90668,0
2015-06-29,10.676,10.808,10.348,10.686,384036,0
2015-06-30,10.808,10.9,10.711,10.79,154675,0
2015-07-01,10.832,10.91,10.736,10.754,153906,0
2015-07-02,10.816,10.877,10.762,10.8,125745,0
2015-07-06,10.79,10.963,10.778,10.932,188620,0
2015-07-07,10.972,11.121,10.917,11.081,144558,0
2015-07-08,11.042,11.073,10.998,11.026,100618,0
2015-07-09,11.05,11.158,10.991,10.998,99944,0
2015-07-10,11.042,11.114,11.017,11.097,196995,0
2015-07-13,11.105,11.182,11.097,11.105,95244,0
2015-07-14,11.105,11.215,11.033,11.105,148950,0
2015-07-15,11.105,11.182,11.105,11.158,273330,0
2015-07-16,11.166,11.191,11.148,11.174,140208,0
2015-07-17,11.182,11.323,11.158,11.237,156368,0
2015-07-20,11.263,11.28,11.174,11.198,69202,0
2015-07-21,11.224,11.28,11.121,11.237,118630,0
2015-07-22,11.148,11.254,11.081,11.097,102478,0
2015-07-23,11.148,11.23,11.105,11.121,125381,0
2015-07-24,11.114,11.182,11.064,11.088,131894,0
2015-07-27,11.056,11.081,10.956,11.008,125020,0
2015-07-28,10.991,11.148,10.982,11.14,159260,0
2015-07-29,11.121,11.246,11.064,11.174,113807,0
2015-07-30,11.148,11.331,11.148,11.305,131168,0
2015-07-31,11.373,11.47,11.323,11.389,101148,0
2015-08-03,11.382,11.497,11.313,11.331,146069,0
2015-08-04,11.305,11.438,11.289,11.365,126948,0
2015-08-05,11.373,11.47,11.273,11.28,126948,0
2015-08-06,11.246,11.331,11.191,11.263,190582,0
2015-08-07,11.237,11.289,11.182,11.182,62934,0
2015-08-10,11.166,11.331,11.166,11.273,115013,0
2015-08-11,11.19,11.491,11.19,11.28,167488,0
2015-08-12,11.254,11.57,11.254,11.533,125270,0
2015-08-13,11.491,11.526,11.481,11.499,50658,0
2015-08-14,11.499,11.526,11.472,11.499,52693,0
2015-08-17,11.507,11.588,11.499,11.579,89221,0
2015-08-18,11.54,11.596,11.472,11.549,120242,0
2015-08-19,11.507,11.555,11.165,11.273,570061,0
2015-08-20,11.104,11.197,10.961,11.024,351019,0
2015-08-21,10.953,11.079,10.828,10.937,422516,0
2015-08-24,10.688,10.882,10.394,10.462,338717,0
2015-08-25,10.688,10.906,10.52,10.52,322998,0
2015-08-26,10.631,10.74,10.562,10.607,173174,0
2015-08-27,10.653,10.837,10.653,10.764,118444,0
2015-08-28,10.722,10.837,10.722,10.803,61438,0
2015-08-31,10.856,10.93,10.781,10.897,90060,0
2015-09-01,10.773,10.961,10.773,10.82,104912,0
2015-09-02,10.837,10.837,10.678,10.764,100237,0
2015-09-03,10.764,10.803,10.73,10.758,84790,0
2015-09-04,10.661,10.714,10.607,10.607,44434,0
2015-09-08,10.688,10.758,10.616,10.694,108384,0
2015-09-09,10.782,10.838,10.722,10.73,65168,0
2015-09-10,10.688,10.758,10.653,10.704,74536,0
2015-09-11,10.661,10.782,10.661,10.782,38649,0
2015-09-14,10.765,10.774,10.678,10.678,62906,0
2015-09-15,10.678,10.829,10.668,10.688,155309,0
2015-09-16,10.694,10.765,10.622,10.653,135926,0
2015-09-17,10.646,10.955,10.646,10.938,211366,0
2015-09-18,10.812,10.938,10.795,10.821,73253,0
2015-09-21,10.774,10.884,10.765,10.765,69092,0
2015-09-22,10.749,10.765,10.688,10.758,58746,0
2015-09-23,10.688,10.865,10.668,10.795,164587,0
2015-09-24,10.795,10.821,10.73,10.774,45144,0
2015-09-25,10.838,10.884,10.782,10.829,76464,0
2015-09-28,10.821,10.865,10.722,10.749,143884,0
2015-09-29,10.749,10.795,10.615,10.622,134141,0
2015-09-30,10.653,10.722,10.561,10.561,193367,0
2015-10-01,10.661,10.804,10.596,10.622,164109,0
2015-10-02,10.579,10.884,10.579,10.848,273874,0
2015-10-05,10.829,10.999,10.829,10.931,145719,0
2015-10-06,10.931,11.143,10.923,11.074,91687,0
2015-10-07,11.065,11.143,10.948,10.999,116897,0
2015-10-08,11.009,11.27,11.009,11.186,72160,0
2015-10-09,11.186,11.26,11.125,11.186,74522,0
2015-10-12,11.178,11.26,11.16,11.22,55851,0
2015-10-13,11.26,11.389,11.16,11.202,139478,0
2015-10-14,11.244,11.365,11.202,11.235,106884,0
2015-10-15,11.303,11.382,11.26,11.365,112434,0
2015-10-16,11.389,11.518,11.356,11.43,127549,0
2015-10-19,11.43,11.599,11.397,11.508,117509,0
2015-10-20,11.508,11.599,11.482,11.541,101379,0
2015-10-21,11.55,11.55,11.438,11.438,86568,0
2015-10-22,11.508,11.599,11.43,11.455,113259,0
2015-10-23,11.482,11.526,11.412,11.422,60350,0
2015-10-26,11.43,11.491,11.365,11.373,114911,0
2015-10-27,11.382,11.526,11.382,11.508,118219,0
2015-10-28,11.5,11.55,11.373,11.464,105464,0
2015-10-29,11.455,11.464,11.311,11.446,105939,0
2015-10-30,11.491,11.581,11.412,11.581,79955,0
2015-11-02,11.609,11.644,11.557,11.599,188961,0
2015-11-03,11.644,11.644,11.609,11.644,85506,0
2015-11-04,11.669,11.678,11.609,11.654,80160,0
2015-11-05,11.626,11.626,11.508,11.609,118929,0
2015-11-06,11.508,11.634,11.397,11.464,173846,0
2015-11-09,11.455,11.464,11.073,11.227,314203,0
2015-11-10,11.184,11.355,11.184,11.286,105817,0
2015-11-11,11.286,11.346,11.234,11.31,81534,0
2015-11-12,11.227,11.268,11.115,11.122,90335,0
2015-11-13,11.122,11.219,11.08,11.184,73085,0
2015-11-16,11.2,11.294,11.168,11.286,74142,0
2015-11-17,11.303,11.303,11.2,11.234,75434,0
2015-11-18,11.219,11.286,11.184,11.242,86344,0
2015-11-19,11.234,11.337,11.219,11.294,64877,0
2015-11-20,11.278,11.355,11.278,11.303,63233,0
2015-11-23,11.303,11.422,11.303,11.412,198382,0
2015-11-24,11.396,11.535,11.388,11.526,81534,0
2015-11-25,11.508,11.542,11.464,11.491,78485,0
2015-11-27,11.473,11.535,11.464,11.526,28743,0
2015-11-30,11.526,11.6,11.482,11.542,97607,0
2015-12-01,11.551,11.719,11.518,11.664,137874,0
2015-12-02,11.618,11.745,11.542,11.6,87735,0
2015-12-03,11.551,11.551,11.346,11.346,94574,0
2015-12-04,11.303,11.464,11.303,11.381,67341,0
2015-12-07,11.328,11.381,11.168,11.268,140076,0
2015-12-08,11.16,11.294,11.088,11.194,121712,0
2015-12-09,11.08,11.251,11.063,11.097,145356,0
2015-12-10,11.131,11.286,11.131,11.141,69216,0
2015-12-11,11.115,11.219,11.04,11.115,150987,0
2015-12-14,11.088,11.176,10.806,10.86,222772,0
2015-12-15,10.888,11.122,10.888,10.935,239324,0
2015-12-16,10.935,11.122,10.935,11.04,102886,0
2015-12-17,11.122,11.31,11.097,11.286,124705,0
2015-12-18,11.286,11.455,11.16,11.422,121658,0
2015-12-21,11.455,11.455,11.31,11.388,88456,0
2015-12-22,11.422,11.464,11.259,11.43,78257,0
2015-12-23,11.473,11.491,11.403,11.464,69452,0
2015-12-24,11.43,11.5,11.43,11.491,22373,0
2015-12-28,11.526,11.704,11.5,11.704,128726,0
2015-12-29,11.712,11.791,11.683,11.737,81645,0
2015-12-30,11.737,11.737,11.628,11.681,78442,0
2015-12-31,11.697,11.791,11.689,11.764,156802,0
2016-01-04,11.689,11.774,11.583,11.774,155105,0
2016-01-05,11.755,11.764,11.646,11.755,80640,0
2016-01-06,11.697,11.774,11.628,11.672,104521,0
2016-01-07,11.518,11.681,11.5,11.565,119017,0
2016-01-08,11.565,11.593,11.482,11.5,139949,0
2016-01-11,11.565,11.565,11.336,11.387,119764,0
2016-01-12,11.402,11.482,11.354,11.43,97950,0
2016-01-13,11.395,11.417,11.293,11.328,98686,0
2016-01-14,11.319,11.368,11.257,11.309,161552,0
2016-01-15,11.192,11.328,11.157,11.174,150607,0
2016-01-19,11.198,11.257,11.147,11.165,130518,0
2016-01-20,11.037,11.138,10.683,10.984,299313,0
2016-01-21,11.02,11.266,10.974,11.208,165241,0
2016-01-22,11.284,11.54,11.284,11.473,166716,0
2016-01-25,11.542,11.573,11.411,11.542,191573,0
2016-01-26,11.573,11.672,11.559,11.656,99996,0
2016-01-27,11.61,11.8,11.455,11.719,150274,0
2016-01-28,11.719,11.791,11.61,11.783,101753,0
2016-01-29,11.833,12.012,11.791,12.012,162986,0
2016-02-01,12.003,12.101,11.938,12.073,212503,0
2016-02-02,11.995,12.126,11.947,12.073,148769,0
2016-02-03,12.066,12.185,11.987,12.134,131553,0
2016-02-04,12.134,12.255,12.134,12.211,124036,0
2016-02-05,12.203,12.214,11.929,11.938,148238,0
2016-02-08,11.8,11.946,11.681,11.764,219619,0
2016-02-09,11.645,11.832,11.592,11.783,116458,0
2016-02-10,11.791,11.842,11.635,11.68,128024,0
2016-02-11,11.549,11.747,11.549,11.688,166864,0
2016-02-12,11.764,11.997,11.704,11.729,175514,0
2016-02-16,11.868,11.876,11.712,11.719,147281,0
2016-02-17,11.747,12.058,11.747,12.005,156673,0
2016-02-18,11.966,12.058,11.948,12.005,90220,0
2016-02-19,12.005,12.064,11.92,11.92,86894,0
2016-02-22,11.974,12.067,11.956,11.989,156006,0
2016-02-23,11.974,12.112,11.92,12.005,215651,0
2016-02-24,12.005,12.273,11.955,12.153,176900,0
2016-02-25,12.145,12.268,12.145,12.24,106492,0
2016-02-26,12.197,12.25,12.178,12.206,189165,0
2016-02-29,12.25,12.316,12.214,12.268,123350,0
2016-03-01,12.275,12.352,12.25,12.343,195275,0
2016-03-02,12.301,12.352,12.209,12.301,117689,0
2016-03-03,12.352,12.438,12.291,12.324,138177,0
2016-03-04,12.316,12.43,12.316,12.316,111497,0
2016-03-07,12.316,12.489,12.316,12.362,163164,0
2016-03-08,12.43,12.517,12.379,12.517,194524,0
2016-03-09,12.586,12.612,12.551,12.603,141408,0
2016-03-10,12.621,12.709,12.561,12.603,198628,0
2016-03-11,12.637,12.743,12.592,12.716,231499,0
2016-03-14,12.743,12.803,12.646,12.777,126406,0
2016-03-15,12.777,13.005,12.692,13.005,132972,0
2016-03-16,12.976,13.029,12.76,12.777,277619,0
2016-03-17,12.777,12.959,12.777,12.94,170245,0
2016-03-18,12.925,12.994,12.909,12.959,128666,0
2016-03-21,12.959,13.072,12.9,13.056,134495,0
2016-03-22,12.969,13.081,12.926,13.048,108121,0
2016-03-23,13.065,13.142,12.959,13.065,129151,0
2016-03-24,13.081,13.151,12.973,12.976,201827,0
2016-03-28,13.039,13.072,12.932,12.95,126102,0
2016-03-29,13.013,13.097,12.945,13.081,107000,0
2016-03-30,13.116,13.142,13.048,13.142,166768,0
2016-03-31,13.125,13.142,13.081,13.142,148341,0
2016-04-01,13.089,13.213,13.076,13.195,195498,0
2016-04-04,13.185,13.213,13.089,13.213,110550,0
2016-04-05,13.169,13.195,13.106,13.195,147465,0
2016-04-06,13.151,13.411,13.125,13.394,218887,0
2016-04-07,13.411,13.439,13.308,13.439,199275,0
2016-04-08,13.508,13.508,13.314,13.341,237012,0
2016-04-11,13.35,13.42,13.272,13.42,208644,0
2016-04-12,13.37,13.448,13.333,13.448,106794,0
2016-04-13,13.429,13.526,13.394,13.429,181989,0
2016-04-14,13.472,13.534,13.429,13.472,114495,0
2016-04-15,13.508,13.526,13.439,13.48,147096,0
2016-04-18,13.48,13.545,13.448,13.526,170807,0
2016-04-19,13.545,13.545,13.341,13.508,199804,0
2016-04-20,13.48,13.489,13.403,13.448,175071,0
2016-04-21,13.463,13.499,13.291,13.386,212153,0
2016-04-22,13.448,13.517,13.394,13.517,112504,0
2016-04-25,13.499,13.545,13.472,13.536,101214,0
2016-04-26,13.517,13.621,13.439,13.56,212064,0
2016-04-27,13.517,13.639,13.517,13.578,182269,0
2016-04-28,13.569,13.596,13.472,13.489,129370,0
2016-04-29,13.536,13.545,13.463,13.508,93618,0
2016-05-02,13.552,13.711,13.517,13.646,218472,0
2016-05-03,13.621,13.629,13.552,13.621,154473,0
2016-05-04,13.552,13.683,13.552,13.656,129239,0
2016-05-05,13.683,13.863,13.639,13.831,160426,0
2016-05-06,13.822,14.008,13.805,14.008,144890,0
2016-05-09,14.034,14.164,13.988,14.154,280858,0
2016-05-10,14.128,14.191,13.804,13.961,300133,0
2016-05-11,13.945,14.014,13.671,13.715,284573,0
2016-05-12,13.821,13.875,13.565,13.609,260156,0
2016-05-13,13.671,13.821,13.46,13.794,317440,0
2016-05-16,13.857,13.935,13.708,13.742,224834,0
2016-05-17,13.786,13.811,13.584,13.662,185710,0
2016-05-18,13.644,13.708,13.453,13.522,278371,0
2016-05-19,13.416,13.648,13.416,13.627,208763,0
2016-05-20,13.68,13.708,13.556,13.708,72409,0
2016-05-23,13.786,13.875,13.609,13.69,160417,0
2016-05-24,13.786,13.908,13.653,13.848,124363,0
2016-05-25,13.926,13.97,13.881,13.935,163386,0
2016-05-26,13.881,14.057,13.839,14.048,151945,0
2016-05-27,13.997,14.057,13.935,14.033,71851,0
2016-05-31,13.97,14.113,13.961,13.987,125439,0
2016-06-01,13.916,14.146,13.916,14.146,119458,0
2016-06-02,14.084,14.33,14.084,14.322,205434,0
2016-06-03,14.322,14.33,14.234,14.286,99370,0
2016-06-06,14.286,14.313,14.146,14.313,121033,0
2016-06-07,14.33,14.471,14.215,14.445,145988,0
2016-06-08,14.471,14.551,14.322,14.551,129130,0
2016-06-09,14.48,14.48,14.171,14.214,248455,0
2016-06-10,14.214,14.354,14.189,14.189,125708,0
2016-06-13,14.189,14.242,14.11,14.11,109447,0
2016-06-14,14.073,14.137,13.941,14.02,147290,0
2016-06-15,14.073,14.118,14.03,14.118,80719,0
2016-06-16,14.135,14.162,14.048,14.126,121226,0
2016-06-17,14.11,14.26,14.11,14.196,59258,0
2016-06-20,14.284,14.284,14.152,14.269,116785,0
2016-06-21,14.284,14.401,14.189,14.312,100950,0
2016-06-22,14.374,14.441,14.302,14.401,90194,0
2016-06-23,14.523,14.533,14.401,14.48,136151,0
2016-06-24,14.232,14.586,14.189,14.435,232498,0
2016-06-27,14.392,14.435,14.189,14.354,227385,0
2016-06-28,14.514,14.782,14.453,14.782,314694,0
2016-06-29,14.94,14.972,14.617,14.737,206405,0
2016-06-30,14.86,15.106,14.797,14.991,337811,0
2016-07-01,15.124,15.365,15.029,15.265,284416,0
2016-07-05,15.265,15.541,15.169,15.469,256507,0
2016-07-06,15.356,15.487,15.356,15.383,210576,0
2016-07-07,15.442,15.442,15.111,15.184,226181,0
2016-07-08,15.23,15.23,15.052,15.203,131743,0
2016-07-11,15.238,15.289,15.07,15.07,244973,0
2016-07-12,15.111,15.212,15.061,15.07,178038,0
2016-07-13,15.061,15.147,15.043,15.12,123355,0
2016-07-14,15.238,15.281,15.043,15.088,114051,0
2016-07-15,15.043,15.081,14.598,14.891,323775,0
2016-07-18,14.96,15.07,14.899,15.052,115545,0
2016-07-19,15.095,15.212,15.043,15.212,86987,0
2016-07-20,15.281,15.344,15.222,15.344,126056,0
2016-07-21,15.363,15.453,15.12,15.23,126779,0
2016-07-22,15.263,15.363,15.176,15.325,82772,0
2016-07-25,15.281,15.494,15.246,15.442,118657,0
2016-07-26,15.494,15.592,15.467,15.522,140842,0
2016-07-27,15.576,15.611,15.213,15.222,245220,0
2016-07-28,15.203,15.406,15.185,15.397,95518,0
2016-07-29,15.458,15.634,15.433,15.592,114022,0
2016-08-01,15.566,15.583,15.467,15.541,111775,0
2016-08-02,15.513,15.513,15.272,15.325,138222,0
2016-08-03,15.344,15.415,15.246,15.316,98815,0
2016-08-04,15.281,15.521,15.281,15.503,104895,0
2016-08-05,15.541,15.549,15.334,15.432,80971,0
2016-08-08,15.45,15.513,15.238,15.263,168322,0
2016-08-09,15.378,15.458,15.332,15.413,129465,0
2016-08-10,15.388,15.449,14.974,15.048,315943,0
2016-08-11,15.067,15.275,15.067,15.227,130400,0
2016-08-12,15.279,15.332,15.19,15.2,110595,0
2016-08-15,15.288,15.288,15.153,15.162,137108,0
2016-08-16,15.153,15.288,15.076,15.288,128353,0
2016-08-17,15.296,15.315,15.153,15.219,123299,0
2016-08-18,15.253,15.413,15.182,15.388,121522,0
2016-08-19,15.405,15.405,15.244,15.37,81562,0
2016-08-22,15.332,15.558,15.296,15.493,167259,0
2016-08-23,15.493,15.548,15.458,15.466,92631,0
2016-08-24,15.476,15.512,15.413,15.431,98831,0
2016-08-25,15.466,15.483,15.332,15.342,76833,0
2016-08-26,15.405,15.558,15.388,15.413,141881,0
2016-08-29,15.484,15.592,15.405,15.458,161680,0
2016-08-30,15.521,15.548,15.305,15.342,89932,0
2016-08-31,15.361,15.493,15.352,15.413,98964,0
2016-09-01,15.449,15.46,15.305,15.323,101020,0
2016-09-02,15.342,15.492,15.342,15.441,116427,0
2016-09-06,15.512,15.583,15.431,15.484,88523,0
2016-09-07,15.484,15.634,15.479,15.634,173855,0
2016-09-08,15.67,15.67,15.437,15.49,214126,0
2016-09-09,15.375,15.608,14.943,14.943,247692,0
2016-09-12,14.816,14.995,14.728,14.843,212596,0
2016-09-13,14.754,14.806,14.448,14.448,181406,0
2016-09-14,14.448,14.662,14.448,14.539,119589,0
2016-09-15,14.475,14.635,14.475,14.529,134846,0
2016-09-16,14.492,14.556,14.466,14.539,81426,0
2016-09-19,14.519,14.71,14.519,14.635,146978,0
2016-09-20,14.635,14.764,14.635,14.672,57731,0
2016-09-21,14.645,15.005,14.629,14.943,255256,0
2016-09-22,15.024,15.167,14.996,15.112,110356,0
2016-09-23,15.138,15.239,15.015,15.231,64564,0
2016-09-26,15.239,15.252,14.967,14.995,127139,0
2016-09-27,15.052,15.195,15.017,15.195,138193,0
2016-09-28,15.231,15.275,14.917,14.959,132505,0
2016-09-29,14.934,15.005,14.635,14.653,209052,0
2016-09-30,14.764,14.823,14.653,14.745,281597,0
2016-10-03,14.728,14.79,14.653,14.672,141456,0
2016-10-04,14.71,14.735,14.331,14.377,159213,0
2016-10-05,14.413,14.519,14.303,14.439,198509,0
2016-10-06,14.43,14.672,14.303,14.519,188419,0
2016-10-07,14.529,14.583,14.413,14.439,73899,0
2016-10-10,14.519,14.556,14.34,14.34,81397,0
2016-10-11,14.338,14.338,13.975,14.013,320888,0
2016-10-12,13.967,14.048,13.723,13.731,284922,0
2016-10-13,13.732,13.799,13.605,13.757,194025,0
2016-10-14,13.777,13.904,13.659,13.687,170510,0
2016-10-17,13.669,13.777,13.362,13.362,251825,0
2016-10-18,13.442,13.659,13.425,13.578,181926,0
2016-10-19,13.587,13.841,13.587,13.841,158892,0
2016-10-20,13.821,13.958,13.618,13.669,259452,0
2016-10-21,13.687,13.687,13.544,13.631,230782,0
2016-10-24,13.677,13.777,13.677,13.732,188248,0
2016-10-25,13.714,13.775,13.623,13.732,150681,0
2016-10-26,13.714,13.831,13.714,13.723,153541,0
2016-10-27,13.723,13.751,13.534,13.56,151047,0
2016-10-28,13.524,13.578,13.415,13.46,161304,0
2016-10-31,13.544,13.64,13.506,13.534,132831,0
2016-11-01,13.496,13.568,13.371,13.371,113536,0
2016-11-02,13.298,13.371,12.979,12.993,262522,0
2016-11-03,13.017,13.072,12.972,12.989,156355,0
2016-11-04,13.037,13.064,12.979,13.008,138178,0
2016-11-07,13.19,13.243,13.125,13.152,194421,0
2016-11-08,13.2,13.407,13.072,13.2,205366,0
2016-11-09,13.023,13.318,12.995,13.159,211385,0
2016-11-10,13.087,13.087,12.493,12.522,580574,0
2016-11-11,12.45,12.475,12.259,12.286,415478,0
2016-11-14,12.203,12.404,12.039,12.239,806933,0
2016-11-15,12.295,12.586,12.286,12.512,271829,0
2016-11-16,12.568,12.722,12.512,12.722,230483,0
2016-11-17,12.722,12.804,12.648,12.804,172786,0
2016-11-18,12.777,12.808,12.596,12.639,156379,0
2016-11-21,12.639,12.821,12.639,12.686,232031,0
2016-11-22,12.714,12.914,12.714,12.878,219299,0
2016-11-23,12.785,12.84,12.732,12.777,146939,0
2016-11-25,12.777,12.958,12.777,12.932,65730,0
2016-11-28,12.976,13.078,12.958,12.968,106148,0
2016-11-29,12.985,13.159,12.976,13.14,108237,0
2016-11-30,13.069,13.072,12.923,12.968,191913,0
2016-12-01,12.878,12.887,12.768,12.785,233058,0
2016-12-02,12.869,13.123,12.804,13.069,327803,0
2016-12-05,13.042,13.207,13.005,13.149,196323,0
2016-12-06,13.113,13.233,13.06,13.197,174035,0
2016-12-07,13.258,13.35,13.197,13.341,240889,0
2016-12-08,13.292,13.508,13.151,13.508,281194,0
2016-12-09,13.432,13.508,13.339,13.488,170697,0
2016-12-12,13.414,13.468,13.329,13.432,118747,0
2016-12-13,13.405,13.555,13.104,13.527,168316,0
2016-12-14,13.527,13.779,13.527,13.732,408965,0
2016-12-15,13.696,13.779,13.518,13.706,258331,0
2016-12-16,13.759,13.948,13.676,13.948,130232,0
2016-12-19,14.069,14.21,13.982,14.116,218965,0
2016-12-20,14.143,14.369,14.143,14.322,246182,0
2016-12-21,14.247,14.441,14.238,14.369,125059,0
2016-12-22,14.434,14.566,14.341,14.547,129016,0
2016-12-23,14.518,14.628,14.508,14.508,96932,0
2016-12-27,14.584,14.658,14.434,14.499,163675,0
2016-12-28,14.555,14.573,14.46,14.46,55625,0
2016-12-29,14.516,14.826,14.478,14.696,107329,0
2016-12-30,14.706,14.78,14.624,14.742,203897,0
2017-01-03,14.762,14.866,14.706,14.836,158486,0
2017-01-04,14.902,14.94,14.601,14.762,292040,0
2017-01-05,14.742,14.817,14.657,14.734,138382,0
2017-01-06,14.696,14.752,14.601,14.696,186985,0
2017-01-09,14.752,14.807,14.637,14.715,116207,0
2017-01-10,14.715,14.752,14.666,14.725,79586,0
2017-01-11,14.657,14.752,14.526,14.715,173921,0
2017-01-12,14.742,14.757,14.555,14.565,160052,0
2017-01-13,14.61,14.797,14.573,14.762,100159,0
2017-01-17,14.807,14.975,14.77,14.94,98953,0
2017-01-18,14.902,15.016,14.902,14.976,113916,0
2017-01-19,14.967,14.967,14.817,14.902,190550,0
2017-01-20,14.902,14.922,14.78,14.846,116949,0
2017-01-23,14.894,14.986,14.846,14.959,96732,0
2017-01-24,14.986,15.044,14.949,15.006,84509,0
2017-01-25,14.976,14.976,14.866,14.922,117618,0
2017-01-26,14.922,15.016,14.856,14.876,182990,0
2017-01-27,14.836,14.912,14.817,14.826,250613,0
2017-01-30,14.826,14.846,14.77,14.836,108347,0
2017-01-31,14.884,14.884,14.807,14.836,160605,0
2017-02-01,14.94,15.016,14.807,14.807,116807,0
2017-02-02,14.77,14.912,14.725,14.912,104577,0
2017-02-03,14.967,15.072,14.913,15.054,93997,0
2017-02-06,15.072,15.109,15.035,15.072,108297,0
2017-02-07,15.082,15.092,15.012,15.064,73075,0
2017-02-08,15.054,15.119,15.027,15.101,114273,0
2017-02-09,15.089,15.183,15.079,15.098,55224,0
2017-02-10,15.127,15.127,15.061,15.127,84733,0
2017-02-13,15.098,15.127,15.023,15.023,84029,0
2017-02-14,15.003,15.032,14.937,14.946,78758,0
2017-02-15,14.928,14.928,14.757,14.757,150542,0
2017-02-16,14.72,14.832,14.72,14.822,109686,0
2017-02-17,14.852,14.964,14.775,14.956,95814,0
2017-02-21,14.928,14.953,14.785,14.9,79927,0
2017-02-22,14.852,15.051,14.852,14.937,67944,0
2017-02-23,14.983,15.154,14.983,15.134,72000,0
2017-02-24,15.144,15.232,14.946,14.964,119465,0
2017-02-27,15.003,15.183,14.937,15.183,61180,0
2017-02-28,15.193,15.232,15.134,15.174,80093,0
2017-03-01,15.117,15.232,15.07,15.154,118919,0
2017-03-02,15.108,15.193,15.089,15.154,96520,0
2017-03-03,15.117,15.183,15.117,15.174,57440,0
2017-03-06,15.174,15.183,15.108,15.174,87785,0
2017-03-07,15.174,15.174,14.862,14.9,140917,0
2017-03-08,14.832,14.872,14.691,14.73,120989,0
2017-03-09,14.698,14.765,14.212,14.212,240985,0
2017-03-10,14.23,14.545,14.23,14.516,102667,0
2017-03-13,14.497,14.583,14.449,14.583,104469,0
2017-03-14,14.516,14.573,14.506,14.536,52932,0
2017-03-15,14.545,14.782,14.545,14.765,87033,0
2017-03-16,14.82,15.012,14.783,15.002,92899,0
2017-03-17,15.061,15.117,15.012,15.079,87498,0
2017-03-20,15.144,15.279,15.103,15.134,131290,0
2017-03-21,15.117,15.233,15.022,15.079,93963,0
2017-03-22,15.032,15.346,15.032,15.297,120385,0
2017-03-23,15.326,15.326,15.134,15.164,135315,0
2017-03-24,15.164,15.279,15.164,15.233,67693,0
2017-03-27,15.164,15.26,15.164,15.194,74537,0
2017-03-28,15.223,15.306,15.223,15.297,92701,0
2017-03-29,15.297,15.375,15.26,15.356,59098,0
2017-03-30,15.346,15.346,15.194,15.194,127359,0
2017-03-31,15.251,15.297,15.134,15.174,275740,0
2017-04-03,15.184,15.375,15.184,15.251,107030,0
2017-04-04,15.204,15.297,15.194,15.279,83223,0
2017-04-05,15.289,15.316,15.241,15.241,53993,0
2017-04-06,15.213,15.27,15.136,15.154,88308,0
2017-04-07,15.144,15.279,15.127,15.213,95611,0
2017-04-10,15.241,15.297,15.213,15.289,73493,0
2017-04-11,15.267,15.354,15.21,15.314,72668,0
2017-04-12,15.304,15.44,15.286,15.411,77458,0
2017-04-13,15.364,15.583,15.364,15.546,67419,0
2017-04-17,15.575,15.64,15.556,15.565,80171,0
2017-04-18,15.565,15.65,15.527,15.64,66487,0
2017-04-19,15.65,15.666,15.603,15.64,38910,0
2017-04-20,15.64,15.65,15.546,15.603,51628,0
2017-04-21,15.64,15.64,15.527,15.565,68282,0
2017-04-24,15.65,15.65,15.556,15.65,77504,0
2017-04-25,15.67,15.728,15.613,15.65,70353,0
2017-04-26,15.7,15.7,15.622,15.622,50560,0
2017-04-27,15.65,15.7,15.546,15.7,58931,0
2017-04-28,15.719,15.863,15.67,15.823,67413,0
2017-05-01,15.766,15.794,15.665,15.665,95589,0
2017-05-02,15.66,15.775,15.613,15.63,67497,0
2017-05-03,15.613,15.766,15.613,15.709,50104,0
2017-05-04,15.766,15.843,15.68,15.823,81729,0
2017-05-05,15.766,15.897,15.719,15.873,76231,0
2017-05-08,15.863,15.939,15.863,15.91,77797,0
2017-05-09,15.879,16.091,15.879,15.984,76800,0
2017-05-10,15.965,15.974,15.898,15.917,69037,0
2017-05-11,15.927,15.974,15.86,15.86,56957,0
2017-05-12,15.83,15.898,15.618,15.81,69050,0
2017-05-15,15.791,15.917,15.791,15.86,62250,0
2017-05-16,15.85,15.955,15.85,15.937,45766,0
2017-05-17,15.898,16.024,15.83,15.83,94379,0
2017-05-18,15.783,15.927,15.734,15.908,119923,0
2017-05-19,15.87,16.101,15.87,15.908,108285,0
2017-05-22,15.965,16.073,15.927,16.072,62570,0
2017-05-23,16.111,16.188,15.984,16.188,66658,0
2017-05-24,16.207,16.275,16.12,16.265,68389,0
2017-05-25,16.293,16.39,16.246,16.389,65839,0
2017-05-26,16.332,16.387,16.285,16.312,39245,0
2017-05-30,16.362,16.41,16.246,16.312,68541,0
2017-05-31,16.302,16.342,16.217,16.302,89251,0
2017-06-01,16.265,16.449,16.252,16.419,81853,0
2017-06-02,16.39,16.442,16.293,16.352,82106,0
2017-06-05,16.275,16.41,16.168,16.265,121023,0
2017-06-06,16.246,16.265,16.12,16.207,88924,0
2017-06-07,16.178,16.235,16.014,16.12,86344,0
2017-06-08,16.166,16.199,15.904,15.971,68340,0
2017-06-09,15.923,16,15.875,15.913,79708,0
2017-06-12,15.875,15.913,15.806,15.826,102622,0
2017-06-13,15.836,15.943,15.787,15.904,125679,0
2017-06-14,15.971,15.991,15.923,15.923,81030,0
2017-06-15,15.758,15.991,15.536,15.968,81435,0
2017-06-16,16.021,16.166,15.962,16.146,92505,0
2017-06-19,16.156,16.234,16.098,16.127,61165,0
2017-06-20,16.215,16.244,16.127,16.186,70373,0
2017-06-21,16.206,16.227,16.031,16.031,60906,0
2017-06-22,16.031,16.206,16.011,16.118,55406,0
2017-06-23,16.098,16.176,16.069,16.118,49433,0
2017-06-26,16.206,16.206,16.069,16.156,96037,0
2017-06-27,16.166,16.263,16.166,16.196,68001,0
2017-06-28,16.166,16.283,16.127,16.206,72387,0
2017-06-29,16.196,16.258,16.136,16.244,102869,0
2017-06-30,16.186,16.292,16.186,16.263,111471,0
2017-07-03,16.263,16.506,16.263,16.438,57430,0
2017-07-05,16.418,16.418,16.283,16.38,59132,0
2017-07-06,16.311,16.38,16.263,16.292,78681,0
2017-07-07,16.273,16.486,16.224,16.438,67578,0
2017-07-10,16.351,16.486,16.351,16.467,77833,0
2017-07-11,16.516,16.604,16.428,16.575,70703,0
2017-07-12,16.516,16.555,16.428,16.458,53689,0
2017-07-13,16.458,16.565,16.448,16.448,59563,0
2017-07-14,16.476,16.506,16.438,16.438,31706,0
2017-07-17,16.438,16.506,16.389,16.418,112341,0
2017-07-18,16.37,16.516,16.37,16.506,71364,0
2017-07-19,16.545,16.604,16.455,16.594,132154,0
2017-07-20,16.565,16.594,16.467,16.496,76038,0
2017-07-21,16.545,16.624,16.516,16.565,87966,0
2017-07-24,16.594,16.594,16.432,16.496,84152,0
2017-07-25,16.545,16.545,16.448,16.496,72972,0
2017-07-26,16.536,16.565,16.476,16.555,83602,0
2017-07-27,16.585,16.585,16.486,16.486,41039,0
2017-07-28,16.458,16.594,16.458,16.594,48090,0
2017-07-31,16.642,16.652,16.585,16.633,96997,0
2017-08-01,16.614,16.79,16.614,16.79,71016,0
2017-08-02,16.828,16.828,16.594,16.672,62364,0
2017-08-03,16.741,16.827,16.702,16.808,55986,0
2017-08-04,16.76,16.808,16.721,16.808,55691,0
2017-08-07,16.76,16.808,16.741,16.79,48671,0
2017-08-08,16.818,16.897,16.76,16.838,54716,0
2017-08-09,16.75,16.868,16.71,16.75,78464,0
2017-08-10,16.681,16.76,16.279,16.289,118597,0
2017-08-11,16.337,16.701,16.337,16.701,59371,0
2017-08-14,16.691,16.691,16.484,16.573,111231,0
2017-08-15,16.553,16.623,16.504,16.603,46235,0
2017-08-16,16.603,16.74,16.583,16.701,111554,0
2017-08-17,16.651,16.71,16.474,16.494,84974,0
2017-08-18,16.446,16.592,16.347,16.504,71666,0
2017-08-21,16.456,16.553,16.436,16.553,55936,0
2017-08-22,16.593,16.603,16.52,16.603,57116,0
2017-08-23,16.583,16.671,16.563,16.661,44070,0
2017-08-24,16.613,16.677,16.563,16.651,51815,0
2017-08-25,16.72,16.808,16.622,16.72,67219,0
2017-08-28,16.72,16.808,16.701,16.799,89198,0
2017-08-29,16.71,16.81,16.671,16.681,115136,0
2017-08-30,16.701,16.74,16.641,16.651,55320,0
2017-08-31,16.71,16.848,16.641,16.828,66231,0
2017-09-01,16.887,16.927,16.77,16.877,46706,0
2017-09-05,16.907,16.907,16.671,16.701,58577,0
2017-09-06,16.701,16.799,16.651,16.799,36586,0
2017-09-07,16.838,16.858,16.691,16.72,59328,0
2017-09-08,16.701,16.859,16.622,16.641,69036,0
2017-09-11,16.681,16.78,16.651,16.701,49789,0
2017-09-12,16.72,16.849,16.691,16.72,41161,0
2017-09-13,16.671,16.74,16.497,16.572,66191,0
2017-09-14,16.523,16.72,16.513,16.701,52408,0
2017-09-15,16.651,16.723,16.641,16.661,42332,0
2017-09-18,16.73,16.77,16.651,16.651,66248,0
2017-09-19,16.641,16.691,16.622,16.641,46022,0
2017-09-20,16.651,16.701,16.631,16.691,48007,0
2017-09-21,16.701,16.799,16.661,16.701,37709,0
2017-09-22,16.701,16.72,16.622,16.622,29040,0
2017-09-25,16.681,16.73,16.651,16.72,66973,0
2017-09-26,16.691,16.78,16.691,16.701,46056,0
2017-09-27,16.71,16.78,16.612,16.681,71087,0
2017-09-28,16.622,16.691,16.533,16.572,77860,0
2017-09-29,16.631,16.691,16.552,16.671,134631,0
2017-10-02,16.631,16.77,16.602,16.77,52542,0
2017-10-03,16.75,16.75,16.641,16.661,44738,0
2017-10-04,16.631,16.77,16.572,16.72,55512,0
2017-10-05,16.74,16.799,16.681,16.799,58542,0
2017-10-06,16.72,16.79,16.602,16.76,50212,0
2017-10-09,16.641,16.641,16.533,16.533,80235,0
2017-10-10,16.572,16.651,16.572,16.622,51956,0
2017-10-11,16.671,16.8,16.671,16.771,55942,0
2017-10-12,16.791,16.791,16.681,16.691,53374,0
2017-10-13,16.711,16.76,16.622,16.622,63373,0
2017-10-16,16.681,16.721,16.612,16.622,66938,0
2017-10-17,16.661,16.681,16.602,16.681,85882,0
2017-10-18,16.671,16.85,16.641,16.85,82256,0
2017-10-19,16.82,16.82,16.701,16.781,51173,0
2017-10-20,16.85,16.87,16.756,16.771,87264,0
2017-10-23,16.761,16.839,16.751,16.781,65795,0
2017-10-24,16.81,16.92,16.8,16.92,87357,0
2017-10-25,16.86,16.9,16.701,16.731,88451,0
2017-10-26,16.751,16.8,16.602,16.602,100447,0
2017-10-27,16.661,16.791,16.602,16.791,71054,0
2017-10-30,16.771,16.8,16.741,16.8,54904,0
2017-10-31,16.84,16.88,16.761,16.87,61927,0
2017-11-01,16.87,16.979,16.87,16.89,46635,0
2017-11-02,16.82,16.86,16.721,16.8,103355,0
2017-11-03,16.84,16.9,16.751,16.83,72625,0
2017-11-06,16.87,16.907,16.751,16.84,50328,0
2017-11-07,16.86,16.89,16.791,16.8,42559,0
2017-11-08,16.8,16.88,16.8,16.81,74299,0
2017-11-09,16.81,16.89,16.741,16.88,104953,0
2017-11-10,16.88,16.96,16.8178,16.86,68892,0
