Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.579,6.5968,6.5708,6.5739,446971,0
2005-02-28,6.5708,6.579,6.5487,6.5579,647967,0
2005-03-01,6.588,6.6099,6.5657,6.5917,554932,0
2005-03-02,6.6048,6.6267,6.5917,6.5968,523224,0
2005-03-03,6.6267,6.6434,6.6099,6.6174,432986,0
2005-03-04,6.6394,6.6594,6.6218,6.6394,541176,0
2005-03-07,6.6434,6.6553,6.6267,6.6267,460729,0
2005-03-08,6.614,6.6594,6.614,6.6351,592470,0
2005-03-09,6.5657,6.588,6.4889,6.4889,883000,0
2005-03-10,6.4848,6.5108,6.4543,6.4543,418302,0
2005-03-11,6.4501,6.476,6.4422,6.4587,550735,0
2005-03-14,6.4454,6.4587,6.3983,6.3983,814456,0
2005-03-15,6.4118,6.4162,6.3129,6.3435,780405,0
2005-03-16,6.3216,6.3475,6.2399,6.2958,985126,0
2005-03-17,6.3261,6.3475,6.2873,6.3435,687379,0
2005-03-18,6.3216,6.3261,6.2399,6.2447,778778,0
2005-03-21,6.2315,6.2364,6.0948,6.1157,1173990,0
2005-03-22,6.1114,6.1586,6.013,6.0687,1113363,0
2005-03-23,5.9487,6.0043,5.8502,5.923,1887481,0
2005-03-24,5.923,6.0811,5.9146,6.0343,930798,0
2005-03-28,5.9184,5.957,5.8502,5.8586,2869809,0
2005-03-29,5.8502,5.9358,5.8456,5.923,1197540,0
2005-03-30,5.9272,6.0212,5.9098,6.013,716984,0
2005-03-31,5.9743,6.0429,5.9743,6.013,489649,0
2005-04-01,6.0643,6.103,6.0261,6.0389,750095,0
2005-04-04,6.0261,6.1157,6.0212,6.0554,1000507,0
2005-04-05,6.0948,6.103,6.0554,6.073,448607,0
2005-04-06,6.0898,6.1716,6.0898,6.1673,583852,0
2005-04-07,6.1586,6.1673,6.1203,6.137,434159,0
2005-04-08,6.1547,6.1846,6.137,6.1801,401970,0
2005-04-11,6.1586,6.1801,6.0687,6.0771,536289,0
2005-04-12,6.0429,6.1586,6.0261,6.1547,472163,0
2005-04-13,6.1203,6.137,6.0086,6.0643,527184,0
2005-04-14,6.0771,6.0771,5.9487,5.9955,685509,0
2005-04-15,6.0043,6.0176,5.9146,5.9528,596669,0
2005-04-18,5.9487,5.9955,5.9487,5.9743,501307,0
2005-04-19,5.9871,6.073,5.9871,6.0517,510164,0
2005-04-20,6.0517,6.1547,6.0517,6.1157,472854,0
2005-04-21,6.137,6.137,6.0898,6.1157,419002,0
2005-04-22,6.103,6.1934,6.0898,6.1884,602503,0
2005-04-25,6.1972,6.1972,6.1287,6.1417,568461,0
2005-04-26,6.1417,6.1801,6.1287,6.1716,465398,0
2005-04-27,6.1716,6.2189,6.1628,6.2017,433689,0
2005-04-28,6.2017,6.2274,6.1547,6.1972,421793,0
2005-04-29,6.1972,6.2058,6.1801,6.1884,334354,0
2005-05-02,6.1972,6.1972,6.1547,6.1586,295654,0
2005-05-03,6.1586,6.2145,6.1547,6.1801,361646,0
2005-05-04,6.1759,6.2364,6.1586,6.2364,557966,0
2005-05-05,6.2315,6.2703,6.1972,6.2315,548174,0
2005-05-06,6.2058,6.257,6.1934,6.2532,460267,0
2005-05-09,6.2532,6.257,6.2364,6.2485,384494,0
2005-05-10,6.2399,6.2532,6.2189,6.2399,484519,0
2005-05-11,6.1586,6.2274,6.1586,6.2058,369803,0
2005-05-12,6.2058,6.257,6.1972,6.257,348812,0
2005-05-13,6.257,6.2703,6.2189,6.2274,309175,0
2005-05-16,6.266,6.266,6.1972,6.2315,474492,0
2005-05-17,6.2315,6.3129,6.2189,6.223,644241,0
2005-05-18,6.2399,6.3085,6.2315,6.2745,577554,0
2005-05-19,6.283,6.3515,6.2399,6.2447,639104,0
2005-05-20,6.2447,6.3045,6.2447,6.2958,272800,0
2005-05-23,6.3129,6.3129,6.2745,6.2786,467976,0
2005-05-24,6.2873,6.3045,6.2617,6.3045,592470,0
2005-05-25,6.2958,6.3563,6.2745,6.2958,564257,0
2005-05-26,6.3129,6.3736,6.3001,6.3689,423434,0
2005-05-27,6.3563,6.3859,6.3563,6.3773,384721,0
2005-05-31,6.4162,6.5068,6.4033,6.5018,445110,0
2005-06-01,6.5624,6.5624,6.4848,6.498,641439,0
2005-06-02,6.5156,6.5404,6.5108,6.5156,384023,0
2005-06-03,6.5624,6.6305,6.5443,6.6048,683639,0
2005-06-06,6.5968,6.6174,6.5657,6.588,395446,0
2005-06-07,6.6305,6.677,6.6048,6.6351,582682,0
2005-06-08,6.5739,6.6218,6.5232,6.5917,573346,0
2005-06-09,6.5917,6.5917,6.527,6.5404,432286,0
2005-06-10,6.5156,6.5404,6.4848,6.4935,338095,0
2005-06-13,6.4889,6.4935,6.4382,6.4632,464695,0
2005-06-14,6.4543,6.5827,6.4543,6.5579,370964,0
2005-06-15,6.5404,6.5487,6.4848,6.5156,386592,0
2005-06-16,6.5156,6.579,6.5156,6.553,370038,0
2005-06-17,6.553,6.5657,6.5321,6.5443,296114,0
2005-06-20,6.5443,6.5443,6.5018,6.5068,666391,0
2005-06-21,6.519,6.5657,6.5156,6.5579,412708,0
2005-06-22,6.5657,6.6048,6.553,6.588,521353,0
2005-06-23,6.588,6.6267,6.588,6.6048,496645,0
2005-06-24,6.6218,6.6267,6.5968,6.614,360936,0
2005-06-27,6.6174,6.6434,6.6174,6.6267,422266,0
2005-06-28,6.6394,6.6594,6.6267,6.6305,379829,0
2005-06-29,6.6351,6.6644,6.6267,6.6479,317336,0
2005-06-30,6.6305,6.6479,6.6174,6.6305,277937,0
2005-07-01,6.677,6.677,6.6305,6.6553,437418,0
2005-07-05,6.6553,6.6644,6.6351,6.6644,558431,0
2005-07-06,6.6644,6.6997,6.6553,6.6997,422266,0
2005-07-07,6.6912,6.7581,6.6912,6.7542,581284,0
2005-07-08,6.7542,6.7707,6.7247,6.742,621622,0
2005-07-11,6.7618,6.8533,6.7618,6.8277,841505,0
2005-07-12,6.8079,6.8791,6.8029,6.8277,746599,0
2005-07-13,6.8192,6.8495,6.7581,6.7894,648902,0
2005-07-14,6.8029,6.8362,6.7461,6.7461,459571,0
2005-07-15,6.7461,6.9105,6.7461,6.7894,561464,0
2005-07-18,6.8495,6.8533,6.7461,6.7581,757562,0
2005-07-19,6.7801,6.8277,6.7618,6.7851,454441,0
2005-07-20,6.8079,6.8319,6.7581,6.7894,663588,0
2005-07-21,6.7894,6.8533,6.742,6.7942,633275,0
2005-07-22,6.8192,6.8362,6.7801,6.8277,404773,0
2005-07-25,6.8239,6.8533,6.7987,6.8192,517392,0
2005-07-26,6.8495,6.8533,6.7987,6.8158,444885,0
2005-07-27,6.8192,6.8319,6.7942,6.7987,450014,0
2005-07-28,6.8158,6.8362,6.7894,6.7894,709522,0
2005-07-29,6.8029,6.8362,6.7942,6.8239,432986,0
2005-08-01,6.8277,6.8561,6.8158,6.8362,603666,0
2005-08-02,6.8277,6.8743,6.8239,6.8561,506891,0
2005-08-03,6.888,6.8975,6.7894,6.8029,710684,0
2005-08-04,6.8113,6.8239,6.7942,6.7987,476813,0
2005-08-05,6.7987,6.8319,6.7942,6.7987,587573,0
2005-08-08,6.8029,6.8192,6.7088,6.7088,779004,0
2005-08-09,6.6728,6.686,6.498,6.686,1572001,0
2005-08-10,6.6434,6.7045,6.6434,6.6912,566597,0
2005-08-11,6.6912,6.7045,6.6267,6.6479,369102,0
2005-08-12,6.6819,6.7045,6.6434,6.6644,341127,0
2005-08-15,6.6644,6.6644,6.6048,6.614,358379,0
2005-08-16,6.6099,6.6997,6.6008,6.677,467730,0
2005-08-17,6.6434,6.7505,6.6434,6.721,671057,0
2005-08-18,6.7334,6.8113,6.7167,6.7987,396620,0
2005-08-19,6.7987,6.8561,6.7942,6.8447,458411,0
2005-08-22,6.8495,6.8495,6.7987,6.8029,518330,0
2005-08-23,6.7987,6.8158,6.7461,6.7505,421557,0
2005-08-24,6.7542,6.7581,6.7167,6.7334,422728,0
2005-08-25,6.7707,6.7801,6.7377,6.7542,324099,0
2005-08-26,6.7668,6.8192,6.7581,6.7987,264179,0
2005-08-29,6.8192,6.8447,6.7942,6.8239,282137,0
2005-08-30,6.8192,6.8447,6.7801,6.7894,357913,0
2005-08-31,6.7894,6.8277,6.7894,6.8192,279568,0
2005-09-01,6.8192,6.8277,6.7851,6.8239,381692,0
2005-09-02,6.8239,6.8495,6.7987,6.8362,335055,0
2005-09-06,6.8561,6.9137,6.841,6.902,433452,0
2005-09-07,6.9137,6.9184,6.8975,6.8975,510867,0
2005-09-08,6.8929,6.9137,6.8791,6.9137,445341,0
2005-09-09,6.902,6.9348,6.8975,6.9184,385192,0
2005-09-12,6.9137,6.9302,6.902,6.9262,387755,0
2005-09-13,6.9063,6.9302,6.902,6.9184,383093,0
2005-09-14,6.9137,6.9137,6.841,6.8495,467026,0
2005-09-15,6.8447,6.8533,6.7801,6.8113,367938,0
2005-09-16,6.8113,6.8362,6.742,6.7461,357913,0
2005-09-19,6.8362,6.8362,6.6351,6.6594,769681,0
2005-09-20,6.6644,6.677,6.6218,6.6517,478917,0
2005-09-21,6.6517,6.7045,6.6434,6.6479,589903,0
2005-09-22,6.6553,6.6644,6.5579,6.5657,786469,0
2005-09-23,6.5708,6.579,6.4889,6.5321,462366,0
2005-09-26,6.5487,6.5657,6.5108,6.5232,525089,0
2005-09-27,6.519,6.5487,6.4632,6.527,555165,0
2005-09-28,6.5443,6.6174,6.5156,6.6008,422500,0
2005-09-29,6.5968,6.6048,6.579,6.5968,327610,0
2005-09-30,6.6048,6.6594,6.6048,6.6434,300319,0
2005-10-03,6.695,6.721,6.6351,6.7167,355343,0
2005-10-04,6.7128,6.7167,6.6048,6.6174,542816,0
2005-10-05,6.6351,6.695,6.588,6.6819,424833,0
2005-10-06,6.6305,6.6912,6.6218,6.6517,337624,0
2005-10-07,6.6267,6.677,6.6267,6.677,259042,0
2005-10-10,6.7377,6.7377,6.6305,6.6728,315011,0
2005-10-11,6.7045,6.7045,6.6351,6.6434,242729,0
2005-10-12,6.6594,6.6997,6.5108,6.6174,447679,0
2005-10-13,6.6174,6.6174,6.1934,6.3563,1561747,0
2005-10-14,6.4501,6.4889,6.3603,6.4382,518330,0
2005-10-17,6.4501,6.48,6.3983,6.4587,325733,0
2005-10-18,6.4501,6.5232,6.4382,6.5156,336452,0
2005-10-19,6.4679,6.4711,6.3983,6.4587,294715,0
2005-10-20,6.4711,6.48,6.3773,6.3944,322470,0
2005-10-21,6.3347,6.4162,6.2364,6.4073,508071,0
2005-10-24,6.4848,6.527,6.4293,6.4335,343210,0
2005-10-25,6.4335,6.4679,6.4249,6.4501,327833,0
2005-10-26,6.4501,6.5443,6.4335,6.4543,336452,0
2005-10-27,6.4587,6.5362,6.4543,6.4711,232454,0
2005-10-28,6.5108,6.527,6.48,6.5108,179310,0
2005-10-31,6.5068,6.5487,6.5018,6.5362,303817,0
2005-11-01,6.527,6.5487,6.4543,6.476,337396,0
2005-11-02,6.4711,6.553,6.4679,6.527,296822,0
2005-11-03,6.5443,6.5968,6.5156,6.5708,227333,0
2005-11-04,6.588,6.6553,6.5657,6.6099,273037,0
2005-11-07,6.6267,6.6434,6.6048,6.6174,313611,0
2005-11-08,6.6048,6.6434,6.5827,6.6267,273966,0
2005-11-09,6.6048,6.6434,6.5968,6.6174,256706,0
2005-11-10,6.6218,6.6517,6.5968,6.5968,245755,0
2005-11-11,6.5968,6.6594,6.588,6.5968,282591,0
2005-11-14,6.6008,6.6434,6.588,6.6099,242253,0
2005-11-15,6.5968,6.6644,6.5968,6.6099,439285,0
2005-11-16,6.5579,6.588,6.5487,6.5579,389156,0
2005-11-17,6.5579,6.5827,6.553,6.5579,241553,0
2005-11-18,6.5487,6.5827,6.5108,6.5708,283990,0
2005-11-21,6.5579,6.6008,6.5487,6.5657,371436,0
2005-11-22,6.5624,6.6008,6.5579,6.5708,343210,0
2005-11-23,6.5657,6.5739,6.5068,6.527,306849,0
2005-11-25,6.5487,6.5579,6.527,6.5362,66691,0
2005-11-28,6.579,6.6048,6.5624,6.6008,309650,0
2005-11-29,6.6174,6.6305,6.5917,6.6305,307534,0
2005-11-30,6.6351,6.7581,6.6174,6.6644,577790,0
2005-12-01,6.721,6.7377,6.6594,6.6912,301244,0
2005-12-02,6.6912,6.7045,6.6728,6.695,255780,0
2005-12-05,6.695,6.7045,6.6517,6.6594,233392,0
2005-12-06,6.6644,6.6912,6.6479,6.6678,218480,0
2005-12-07,6.6997,6.6997,6.6048,6.6099,336225,0
2005-12-08,6.6434,6.7045,6.6267,6.677,259984,0
2005-12-09,6.6644,6.721,6.6644,6.6819,260210,0
2005-12-12,6.6434,6.7167,6.6434,6.7045,377256,0
2005-12-13,6.6912,6.7334,6.6819,6.721,450486,0
2005-12-14,6.6678,6.6912,6.5624,6.5917,499208,0
2005-12-15,6.588,6.6048,6.5579,6.5739,334133,0
2005-12-16,6.5579,6.6048,6.553,6.5579,247616,0
2005-12-19,6.5624,6.5708,6.527,6.5404,258818,0
2005-12-20,6.5321,6.6267,6.527,6.5968,439285,0
2005-12-21,6.5968,6.6434,6.5708,6.6008,265115,0
2005-12-22,6.6008,6.6434,6.5708,6.6218,305211,0
2005-12-23,6.6218,6.6434,6.5739,6.6351,277469,0
2005-12-27,6.6351,6.6351,6.5579,6.5739,351372,0
2005-12-28,6.5827,6.6678,6.5827,6.5917,394746,0
2005-12-29,6.5739,6.6048,6.5708,6.5827,239925,0
2005-12-30,6.6048,6.6099,6.553,6.5657,392656,0
2006-01-03,6.5579,6.6099,6.553,6.5579,455137,0
2006-01-04,6.5487,6.6594,6.5487,6.6553,297753,0
2006-01-05,6.6351,6.7128,6.6351,6.695,295889,0
2006-01-06,6.686,6.7128,6.6678,6.6912,275841,0
2006-01-09,6.695,6.7167,6.6912,6.7045,330858,0
2006-01-10,6.7045,6.7581,6.686,6.7581,515762,0
2006-01-11,6.6997,6.7247,6.6479,6.6553,291928,0
2006-01-12,6.6351,6.6479,6.5917,6.6267,385192,0
2006-01-13,6.6351,6.6644,6.6008,6.6644,249958,0
2006-01-17,6.677,6.677,6.6099,6.6678,264179,0
2006-01-18,6.6728,6.677,6.6434,6.6728,277937,0
2006-01-19,6.695,6.7088,6.6644,6.695,226167,0
2006-01-20,6.6819,6.7088,6.6479,6.6594,287260,0
2006-01-23,6.6394,6.6912,6.6394,6.677,262306,0
2006-01-24,6.6728,6.7292,6.6728,6.7128,332959,0
2006-01-25,6.7045,6.7581,6.7045,6.7377,341585,0
2006-01-26,6.7377,6.7581,6.7128,6.7247,310339,0
2006-01-27,6.7505,6.7581,6.7292,6.7581,353931,0
2006-01-30,6.7505,6.7668,6.6479,6.6517,442542,0
2006-01-31,6.6678,6.721,6.6553,6.7167,377734,0
2006-02-01,6.7377,6.742,6.6912,6.7045,289817,0
2006-02-02,6.7167,6.7618,6.6997,6.7292,441154,0
2006-02-03,6.7088,6.8029,6.7088,6.7292,551205,0
2006-02-06,6.7292,6.7707,6.7167,6.7581,376089,0
2006-02-07,6.7581,6.7894,6.7461,6.7707,461898,0
2006-02-08,6.7292,6.7618,6.6912,6.7128,409900,0
2006-02-09,6.695,6.721,6.677,6.695,358138,0
2006-02-10,6.6997,6.7167,6.677,6.6912,425299,0
2006-02-13,6.6819,6.6819,6.5917,6.6553,425064,0
2006-02-14,6.6517,6.677,6.6479,6.6479,240866,0
2006-02-15,6.6819,6.7045,6.6553,6.677,286333,0
2006-02-16,6.7088,6.7292,6.6819,6.686,402909,0
2006-02-17,6.686,6.7247,6.686,6.7088,324334,0
2006-02-21,6.7128,6.7461,6.6912,6.7167,400338,0
2006-02-22,6.7377,6.7581,6.7167,6.7334,388693,0
2006-02-23,6.7334,6.7377,6.7128,6.7128,288428,0
2006-02-24,6.7505,6.7668,6.7128,6.7334,360241,0
2006-02-27,6.7292,6.7461,6.7128,6.742,331332,0
2006-02-28,6.7247,6.7707,6.7247,6.7668,410603,0
2006-03-01,6.7759,6.8029,6.7505,6.7987,344158,0
2006-03-02,6.7987,6.8029,6.7759,6.7851,298218,0
2006-03-03,6.7851,6.8029,6.7759,6.7942,309407,0
2006-03-06,6.7942,6.8029,6.7581,6.7851,343681,0
2006-03-07,6.8029,6.8447,6.7618,6.8113,483582,0
2006-03-08,6.7167,6.7851,6.7128,6.7334,531844,0
2006-03-09,6.7707,6.7801,6.7167,6.7167,448607,0
2006-03-10,6.7167,6.7377,6.6819,6.7247,480785,0
2006-03-13,6.7045,6.7542,6.686,6.7045,337396,0
2006-03-14,6.7045,6.7505,6.6912,6.7292,324334,0
2006-03-15,6.7505,6.7894,6.7247,6.7707,357444,0
2006-03-16,6.7668,6.7851,6.7128,6.7377,426457,0
2006-03-17,6.7505,6.7707,6.721,6.7581,374228,0
2006-03-20,6.7581,6.7759,6.7334,6.7581,398480,0
2006-03-21,6.7618,6.8029,6.7505,6.7942,378195,0
2006-03-22,6.7851,6.8277,6.7581,6.7851,502476,0
2006-03-23,6.8239,6.8533,6.8079,6.8533,405245,0
2006-03-24,6.8533,6.8609,6.8158,6.8533,342991,0
2006-03-27,6.8609,6.8836,6.8192,6.8495,327367,0
2006-03-28,6.8791,6.8791,6.8277,6.8277,392887,0
2006-03-29,6.8029,6.8701,6.8029,6.8277,240866,0
2006-03-30,6.8079,6.8319,6.7618,6.7668,352076,0
2006-03-31,6.7618,6.7987,6.7505,6.7505,272570,0
2006-04-03,6.7505,6.8447,6.7505,6.8158,358379,0
2006-04-04,6.8079,6.8609,6.7942,6.7987,355813,0
2006-04-05,6.7987,6.8651,6.7851,6.8319,324099,0
2006-04-06,6.8533,6.8651,6.8447,6.8561,309879,0
2006-04-07,6.841,6.8791,6.8239,6.8239,430888,0
2006-04-10,6.8362,6.8609,6.8239,6.8495,262546,0
2006-04-11,6.7759,6.7894,6.7334,6.7461,339968,0
2006-04-12,6.7334,6.7581,6.7167,6.7247,244357,0
2006-04-13,6.7292,6.7377,6.677,6.686,279098,0
2006-04-17,6.677,6.6997,6.5068,6.5068,711158,0
2006-04-18,6.5068,6.5739,6.5068,6.5487,585940,0
2006-04-19,6.5917,6.6479,6.5708,6.5917,532547,0
2006-04-20,6.5917,6.6305,6.5708,6.588,392418,0
2006-04-21,6.5917,6.6218,6.5708,6.588,407574,0
2006-04-24,6.5739,6.6048,6.5156,6.5404,473564,0
2006-04-25,6.5321,6.5487,6.5108,6.5156,410142,0
2006-04-26,6.5362,6.5708,6.5068,6.5443,349517,0
2006-04-27,6.5624,6.5827,6.5321,6.553,283068,0
2006-04-28,6.5362,6.6305,6.5362,6.6305,335523,0
2006-05-01,6.6351,6.6479,6.614,6.6351,280968,0
2006-05-02,6.6351,6.6644,6.6174,6.6434,344855,0
2006-05-03,6.614,6.6644,6.6099,6.6351,301011,0
2006-05-04,6.6351,6.6644,6.6305,6.6434,315710,0
2006-05-05,6.6434,6.686,6.6351,6.677,296114,0
2006-05-08,6.6997,6.7088,6.6678,6.7045,375400,0
2006-05-09,6.6517,6.677,6.579,6.5917,409900,0
2006-05-10,6.6048,6.6048,6.5708,6.5739,293324,0
2006-05-11,6.5739,6.5739,6.5362,6.5487,367472,0
2006-05-12,6.5362,6.553,6.5321,6.5404,311044,0
2006-05-15,6.5404,6.553,6.5232,6.527,209149,0
2006-05-16,6.5321,6.5708,6.527,6.5443,306380,0
2006-05-17,6.5321,6.5487,6.4935,6.498,348108,0
2006-05-18,6.498,6.5708,6.498,6.5657,311275,0
2006-05-19,6.5443,6.579,6.5362,6.5708,278631,0
2006-05-22,6.5708,6.5917,6.553,6.5657,339024,0
2006-05-23,6.5917,6.6305,6.5708,6.5917,385192,0
2006-05-24,6.5917,6.6305,6.5917,6.6218,224777,0
2006-05-25,6.614,6.6553,6.5917,6.6479,378195,0
2006-05-26,6.6678,6.686,6.6394,6.6517,278871,0
2006-05-30,6.686,6.686,6.6351,6.6351,233392,0
2006-05-31,6.6351,6.677,6.6351,6.6351,259042,0
2006-06-01,6.6678,6.6819,6.6394,6.6553,225940,0
2006-06-02,6.6678,6.7045,6.6517,6.695,413404,0
2006-06-05,6.695,6.7128,6.686,6.7045,354417,0
2006-06-06,6.7045,6.7045,6.6819,6.686,401757,0
2006-06-07,6.686,6.686,6.6434,6.6678,457005,0
2006-06-08,6.5917,6.6351,6.553,6.5917,408975,0
2006-06-09,6.6048,6.6479,6.588,6.6351,255090,0
2006-06-12,6.6351,6.6594,6.6099,6.6099,337854,0
2006-06-13,6.5917,6.614,6.5487,6.553,460267,0
2006-06-14,6.5487,6.5968,6.5487,6.579,255090,0
2006-06-15,6.6099,6.6305,6.5657,6.6099,358836,0
2006-06-16,6.5917,6.6305,6.5917,6.6267,223142,0
2006-06-19,6.5739,6.6394,6.5739,6.614,269771,0
2006-06-20,6.6048,6.6218,6.5917,6.5968,237130,0
2006-06-21,6.6048,6.6099,6.5917,6.6008,265115,0
2006-06-22,6.6048,6.614,6.5917,6.5968,364901,0
2006-06-23,6.6008,6.6218,6.5917,6.5968,286560,0
2006-06-26,6.5968,6.614,6.5917,6.5917,220113,0
2006-06-27,6.5917,6.5968,6.553,6.5624,303350,0
2006-06-28,6.5657,6.5968,6.5579,6.5827,244357,0
2006-06-29,6.553,6.614,6.553,6.5917,221274,0
2006-06-30,6.614,6.6218,6.588,6.6099,282137,0
2006-07-03,6.6479,6.6517,6.6267,6.6517,220113,0
2006-07-05,6.6351,6.6678,6.6099,6.6553,312668,0
2006-07-06,6.6517,6.6997,6.6305,6.6517,405703,0
2006-07-07,6.6678,6.6912,6.6594,6.6644,325972,0
2006-07-10,6.6678,6.686,6.6351,6.6517,555165,0
2006-07-11,6.5968,6.6351,6.5917,6.6218,330161,0
2006-07-12,6.6008,6.6819,6.5968,6.6174,362801,0
2006-07-13,6.6218,6.677,6.6048,6.6351,347413,0
2006-07-14,6.677,6.677,6.6099,6.6305,239925,0
2006-07-17,6.6174,6.6394,6.6008,6.6048,264641,0
2006-07-18,6.6099,6.6394,6.6099,6.614,236431,0
2006-07-19,6.6048,6.677,6.6048,6.6728,363040,0
2006-07-20,6.6479,6.7088,6.6479,6.686,461898,0
2006-07-21,6.6594,6.7505,6.6594,6.7167,601798,0
2006-07-24,6.7167,6.7851,6.7167,6.7505,493843,0
2006-07-25,6.7759,6.7851,6.7377,6.742,438586,0
2006-07-26,6.7461,6.8029,6.742,6.7707,324099,0
2006-07-27,6.7707,6.8029,6.7581,6.7987,314303,0
2006-07-28,6.7942,6.8029,6.7461,6.7581,347413,0
2006-07-31,6.7461,6.7618,6.7247,6.7247,257888,0
2006-08-01,6.7851,6.7851,6.721,6.7618,474492,0
2006-08-02,6.7618,6.8158,6.7581,6.7668,387287,0
2006-08-03,6.7618,6.8192,6.7618,6.8158,440452,0
2006-08-04,6.7894,6.8239,6.7618,6.8192,457241,0
2006-08-07,6.8192,6.8561,6.8079,6.8362,399885,0
2006-08-08,6.8561,6.9212,6.8362,6.9105,488478,0
2006-08-09,6.8447,6.8743,6.8079,6.8362,514132,0
2006-08-10,6.8651,6.8651,6.7377,6.7851,541879,0
2006-08-11,6.7987,6.8192,6.7668,6.8029,284462,0
2006-08-14,6.7801,6.8192,6.7618,6.8113,330161,0
2006-08-15,6.7759,6.8239,6.7759,6.8192,352315,0
2006-08-16,6.8113,6.8836,6.8113,6.8447,369337,0
2006-08-17,6.8609,6.8975,6.8447,6.8651,342061,0
2006-08-18,6.8651,6.902,6.8651,6.8836,374228,0
2006-08-21,6.888,6.8929,6.8651,6.8836,208678,0
2006-08-22,6.888,6.9212,6.8836,6.902,282591,0
2006-08-23,6.888,6.9262,6.888,6.8975,395219,0
2006-08-24,6.902,6.9262,6.888,6.9105,372135,0
2006-08-25,6.8929,6.9385,6.8836,6.9262,375400,0
2006-08-28,6.9385,6.9385,6.9105,6.9105,356746,0
2006-08-29,6.9184,6.9262,6.902,6.9105,251588,0
2006-08-30,6.9137,6.9302,6.902,6.9262,327367,0
2006-08-31,6.9137,6.9439,6.9137,6.9439,281435,0
2006-09-01,6.9777,7.0002,6.9348,6.9476,588979,0
2006-09-05,6.9262,6.9962,6.9262,6.9909,688769,0
2006-09-06,6.9871,7.0087,6.9592,6.9729,611595,0
2006-09-07,6.9551,6.9551,6.8743,6.902,358610,0
2006-09-08,6.8929,6.9439,6.888,6.9105,389857,0
2006-09-11,6.9262,6.9685,6.9137,6.9524,340418,0
2006-09-12,6.9524,7.0766,6.9524,6.9962,536507,0
2006-09-13,6.9909,7.0285,6.9909,6.9909,447679,0
2006-09-14,6.9909,7.0246,6.9871,6.9871,398480,0
2006-09-15,6.9909,7.0087,6.9777,6.9871,393580,0
2006-09-18,6.9962,7.0629,6.9909,7.0203,444412,0
2006-09-19,7.0087,7.0504,7.0087,7.0285,360713,0
2006-09-20,7.0285,7.0377,7.0203,7.0246,468200,0
2006-09-21,7.0285,7.0377,7.0153,7.0246,299145,0
2006-09-22,7.0203,7.0246,7.0059,7.0087,332723,0
2006-09-25,7.0087,7.0285,6.9871,7.0203,423194,0
2006-09-26,7.0203,7.0285,6.9685,6.9909,568928,0
2006-09-27,7.0002,7.0002,6.9592,6.9644,374228,0
2006-09-28,6.9685,7.0002,6.9685,6.9777,246455,0
2006-09-29,6.9685,6.9962,6.9685,6.9823,305211,0
2006-10-02,6.9871,7.0002,6.9777,6.9909,274896,0
2006-10-03,6.7088,6.8836,6.2189,6.2703,6482470,0
2006-10-04,6.2532,6.3174,6.2447,6.3001,2032032,0
2006-10-05,6.3001,6.3903,6.3001,6.3773,1030132,0
2006-10-06,6.3903,6.3944,6.3736,6.3859,513427,0
2006-10-09,6.3736,6.4073,6.3563,6.3859,684107,0
2006-10-10,6.3689,6.3736,6.3302,6.3435,595039,0
2006-10-11,6.3216,6.3435,6.3045,6.3347,902813,0
2006-10-12,6.3216,6.3388,6.3001,6.3174,1027326,0
2006-10-13,6.3129,6.3347,6.2873,6.3001,1016133,0
2006-10-16,6.2786,6.3001,6.2617,6.2786,1039686,0
2006-10-17,6.266,6.3001,6.266,6.2958,636071,0
2006-10-18,6.283,6.3388,6.283,6.3388,571257,0
2006-10-19,6.3435,6.4162,6.3435,6.4073,647500,0
2006-10-20,6.4162,6.4249,6.3859,6.4206,332959,0
2006-10-23,6.3983,6.4118,6.3603,6.365,471223,0
2006-10-24,6.3475,6.3773,6.3475,6.3563,638877,0
2006-10-25,6.3435,6.4249,6.3435,6.4206,540239,0
2006-10-26,6.4206,6.4632,6.4206,6.4543,597371,0
2006-10-27,6.4543,6.48,6.4501,6.4632,483347,0
2006-10-30,6.476,6.4935,6.4679,6.476,352554,0
2006-10-31,6.498,6.5108,6.4935,6.498,334834,0
2006-11-01,6.5108,6.5321,6.4889,6.5018,618587,0
2006-11-02,6.5156,6.527,6.476,6.476,432286,0
2006-11-03,6.4889,6.5018,6.4162,6.4543,526482,0
2006-11-06,6.4543,6.5068,6.4543,6.4935,300319,0
2006-11-07,6.519,6.5232,6.48,6.48,322233,0
2006-11-08,6.4935,6.5232,6.4889,6.5232,355571,0
2006-11-09,6.527,6.527,6.4935,6.5108,390555,0
2006-11-10,6.5018,6.5321,6.5018,6.5232,391479,0
2006-11-13,6.519,6.5579,6.519,6.5232,279098,0
2006-11-14,6.519,6.5579,6.519,6.5443,271635,0
2006-11-15,6.5108,6.5624,6.5108,6.5487,333430,0
2006-11-16,6.5321,6.5657,6.5108,6.519,397314,0
2006-11-17,6.553,6.5624,6.498,6.5362,342516,0
2006-11-20,6.5404,6.5624,6.5321,6.5487,320373,0
2006-11-21,6.5657,6.5708,6.5362,6.553,423194,0
2006-11-22,6.5404,6.5708,6.5404,6.553,310811,0
2006-11-24,6.6008,6.6099,6.553,6.6099,197955,0
2006-11-27,6.5917,6.5917,6.5579,6.5624,409666,0
2006-11-28,6.5443,6.5968,6.5404,6.5708,373764,0
2006-11-29,6.5708,6.6048,6.5708,6.5917,289129,0
2006-11-30,6.6008,6.6008,6.579,6.588,249490,0
2006-12-01,6.6048,6.6305,6.579,6.6267,410142,0
2006-12-04,6.614,6.6644,6.6099,6.6644,404543,0
2006-12-05,6.614,6.6479,6.6099,6.6218,400584,0
2006-12-06,6.6174,6.6394,6.614,6.6351,266281,0
2006-12-07,6.6048,6.6218,6.588,6.588,265810,0
2006-12-08,6.6048,6.6218,6.5917,6.6008,245755,0
2006-12-11,6.5968,6.614,6.5917,6.6048,259984,0
2006-12-12,6.5917,6.6008,6.5579,6.5657,440452,0
2006-12-13,6.5827,6.6174,6.5708,6.6008,305679,0
2006-12-14,6.579,6.6351,6.579,6.6048,401044,0
2006-12-15,6.5917,6.6174,6.5827,6.5827,337396,0
2006-12-18,6.5917,6.6218,6.5917,6.6099,326432,0
2006-12-19,6.6099,6.6351,6.6099,6.614,223612,0
2006-12-20,6.6218,6.6267,6.6099,6.614,500840,0
2006-12-21,6.6218,6.6305,6.6099,6.6218,240396,0
2006-12-22,6.6267,6.6678,6.614,6.6218,377256,0
2006-12-26,6.6267,6.6728,6.6267,6.6728,238994,0
2006-12-27,6.6912,6.7542,6.6728,6.7542,217550,0
2006-12-28,6.7377,6.7668,6.7377,6.7668,204016,0
2006-12-29,6.7894,6.7894,6.742,6.7505,248322,0
2007-01-03,6.7542,6.7707,6.695,6.7088,440219,0
2007-01-04,6.6912,6.7167,6.677,6.695,353721,0
2007-01-05,6.7292,6.7292,6.6644,6.677,412708,0
2007-01-08,6.7088,6.7461,6.7045,6.7334,334133,0
2007-01-09,6.7128,6.7581,6.7045,6.7581,227805,0
2007-01-10,6.7292,6.7668,6.7167,6.7292,311275,0
2007-01-11,6.6728,6.7088,6.6644,6.6644,394984,0
2007-01-12,6.6479,6.6678,6.6267,6.6479,308710,0
2007-01-16,6.6267,6.6479,6.6048,6.6048,380757,0
2007-01-17,6.6048,6.6553,6.6048,6.6305,397792,0
2007-01-18,6.6594,6.6997,6.6394,6.6912,441851,0
2007-01-19,6.6912,6.7088,6.6644,6.677,226865,0
2007-01-22,6.6553,6.721,6.6553,6.677,411770,0
2007-01-23,6.6594,6.7045,6.6553,6.695,392418,0
2007-01-24,6.6678,6.7045,6.6594,6.6912,297283,0
2007-01-25,6.677,6.6997,6.6517,6.6517,330398,0
2007-01-26,6.6517,6.6912,6.6517,6.6819,283764,0
2007-01-29,6.6912,6.7377,6.686,6.7292,306849,0
2007-01-30,6.721,6.7334,6.6912,6.6997,241553,0
2007-01-31,6.695,6.7292,6.6912,6.7167,230376,0
2007-02-01,6.7167,6.7334,6.6997,6.7128,259282,0
2007-02-02,6.6997,6.7461,6.6997,6.7292,317101,0
2007-02-05,6.7377,6.7461,6.7088,6.7167,201450,0
2007-02-06,6.7167,6.7292,6.7128,6.721,341361,0
2007-02-07,6.7128,6.7334,6.695,6.7045,313142,0
2007-02-08,6.6517,6.6678,6.6305,6.6594,254843,0
2007-02-09,6.6351,6.6594,6.5917,6.6008,579416,0
2007-02-12,6.5968,6.6351,6.5917,6.6099,266003,0
2007-02-13,6.5917,6.6267,6.5917,6.6099,231784,0
2007-02-14,6.5917,6.6434,6.5827,6.6099,297753,0
2007-02-15,6.5968,6.6267,6.588,6.5917,251818,0
2007-02-16,6.588,6.6174,6.5827,6.5827,275130,0
2007-02-20,6.5827,6.614,6.5487,6.5487,510867,0
2007-02-21,6.5443,6.5708,6.5362,6.5443,426224,0
2007-02-22,6.5321,6.5708,6.5321,6.5487,286092,0
2007-02-23,6.5579,6.579,6.5487,6.579,311744,0
2007-02-26,6.6048,6.614,6.5739,6.6099,358138,0
2007-02-27,6.6008,6.6267,6.5917,6.614,382851,0
2007-02-28,6.5968,6.6517,6.5827,6.6174,347182,0
2007-03-01,6.6728,6.6997,6.6099,6.677,605110,0
2007-03-02,6.6728,6.721,6.6394,6.6912,489649,0
2007-03-05,6.6644,6.6912,6.5321,6.5404,405703,0
2007-03-06,6.5657,6.6218,6.5404,6.5657,375161,0
2007-03-07,6.5404,6.6099,6.3689,6.5624,548643,0
2007-03-08,6.527,6.579,6.5232,6.5404,228964,0
2007-03-09,6.5443,6.5827,6.5443,6.5624,184431,0
2007-03-12,6.5579,6.6048,6.5362,6.6048,315710,0
2007-03-13,6.579,6.6048,6.498,6.498,331087,0
2007-03-14,6.498,6.5068,6.3983,6.4632,588753,0
2007-03-15,6.4632,6.5018,6.4335,6.4335,353931,0
2007-03-16,6.4249,6.4543,6.4162,6.4206,346715,0
2007-03-19,6.4249,6.4454,6.4162,6.4162,296822,0
2007-03-20,6.4206,6.4711,6.4206,6.4679,322470,0
2007-03-21,6.4335,6.4935,6.4335,6.48,333430,0
2007-03-22,6.4848,6.5156,6.4711,6.5156,407342,0
2007-03-23,6.4889,6.5917,6.4889,6.553,339721,0
2007-03-26,6.5487,6.5739,6.527,6.5624,308472,0
2007-03-27,6.5657,6.5739,6.519,6.5443,268836,0
2007-03-28,6.5232,6.579,6.519,6.527,215677,0
2007-03-29,6.5156,6.5739,6.5156,6.5739,217550,0
2007-03-30,6.5404,6.6008,6.5321,6.6008,329696,0
2007-04-02,6.614,6.6267,6.5739,6.579,236665,0
2007-04-03,6.5827,6.6267,6.579,6.6099,249490,0
2007-04-04,6.5917,6.6394,6.5917,6.614,265351,0
2007-04-05,6.588,6.6394,6.5827,6.6305,200061,0
2007-04-09,6.6594,6.6728,6.6267,6.6517,293789,0
2007-04-10,6.5917,6.6517,6.5917,6.6351,288894,0
2007-04-11,6.6394,6.6594,6.614,6.6305,192821,0
2007-04-12,6.6174,6.6553,6.588,6.6099,258111,0
2007-04-13,6.6008,6.6351,6.5917,6.6099,308019,0
2007-04-16,6.6048,6.6267,6.5917,6.6048,238522,0
2007-04-17,6.5968,6.614,6.588,6.5968,448846,0
2007-04-18,6.6048,6.6267,6.588,6.6008,212884,0
2007-04-19,6.5968,6.6218,6.5968,6.6174,218244,0
2007-04-20,6.614,6.6517,6.6048,6.6517,313851,0
2007-04-23,6.6267,6.6517,6.6218,6.6351,287491,0
2007-04-24,6.614,6.6517,6.614,6.6351,225706,0
2007-04-25,6.6351,6.6594,6.6351,6.6517,321307,0
2007-04-26,6.6517,6.6728,6.6517,6.6517,219648,0
2007-04-27,6.6394,6.677,6.6351,6.6479,217550,0
2007-04-30,6.6479,6.6678,6.6267,6.6678,281664,0
2007-05-01,6.677,6.6819,6.6553,6.6644,218939,0
2007-05-02,6.6644,6.7045,6.6594,6.7045,272107,0
2007-05-03,6.677,6.721,6.677,6.7167,238068,0
2007-05-04,6.721,6.7247,6.6912,6.7088,260678,0
2007-05-07,6.7045,6.7292,6.677,6.721,314072,0
2007-05-08,6.677,6.7045,6.677,6.6997,346484,0
2007-05-09,6.6678,6.677,6.6267,6.6553,328531,0
2007-05-10,6.677,6.677,6.6218,6.6434,312432,0
2007-05-11,6.6594,6.677,6.6434,6.6517,252511,0
2007-05-14,6.6351,6.6517,6.6305,6.6434,360241,0
2007-05-15,6.6434,6.6594,6.6267,6.6479,311744,0
2007-05-16,6.6351,6.6644,6.6267,6.6553,269077,0
2007-05-17,6.6267,6.6517,6.5917,6.5968,381458,0
2007-05-18,6.614,6.6174,6.5708,6.5739,413631,0
2007-05-21,6.5404,6.5739,6.5321,6.5487,395915,0
2007-05-22,6.5321,6.5739,6.5321,6.5404,260910,0
2007-05-23,6.5321,6.5487,6.5068,6.5232,325972,0
2007-05-24,6.519,6.5321,6.4587,6.4679,362569,0
2007-05-25,6.4543,6.5156,6.4454,6.5068,469827,0
2007-05-29,6.498,6.553,6.4848,6.5156,365844,0
2007-05-30,6.4889,6.5068,6.48,6.48,243185,0
2007-05-31,6.476,6.5232,6.4679,6.48,284699,0
2007-06-01,6.4935,6.5156,6.48,6.498,273501,0
2007-06-04,6.498,6.519,6.4711,6.48,386126,0
2007-06-05,6.48,6.4935,6.4679,6.4711,266505,0
2007-06-06,6.4679,6.4889,6.4335,6.4454,436253,0
2007-06-07,6.4206,6.4206,6.1972,6.266,921475,0
2007-06-08,6.0604,6.2145,5.9955,6.1114,1390364,0
2007-06-11,6.0898,6.103,5.9871,6.0086,1198471,0
2007-06-12,5.8969,5.957,5.6956,5.9061,2146298,0
2007-06-13,5.9061,6.0086,5.9061,6.0043,647739,0
2007-06-14,6.0389,6.0604,5.9913,5.9999,605301,0
2007-06-15,6.013,6.1071,5.9999,6.0212,526026,0
2007-06-18,6.0604,6.0604,5.9913,6.0086,364438,0
2007-06-19,5.9913,6.0429,5.9913,6.0299,420627,0
2007-06-20,6.0299,6.0343,5.9487,5.9788,454900,0
2007-06-21,5.957,5.9699,5.9012,5.9061,544676,0
2007-06-22,5.8927,5.9098,5.8798,5.9061,779946,0
2007-06-25,5.9098,5.9314,5.8969,5.9098,397314,0
2007-06-26,5.9061,5.9184,5.8798,5.9012,708589,0
2007-06-27,5.9012,5.923,5.8842,5.9012,372831,0
2007-06-28,5.9012,5.9828,5.9012,5.9402,464238,0
2007-06-29,5.9658,5.9913,5.9528,5.9828,356517,0
2007-07-02,6.0086,6.0389,5.9658,5.9743,520889,0
2007-07-03,5.9743,6.0261,5.9743,6.0086,238068,0
2007-07-05,5.9871,6.0086,5.957,5.957,337396,0
2007-07-06,5.9439,5.9658,5.9358,5.9439,391029,0
2007-07-09,5.9439,5.9658,5.923,5.9358,441154,0
2007-07-10,5.9098,5.9146,5.7943,5.7984,656367,0
2007-07-11,5.7984,5.8198,5.7002,5.7341,765248,0
2007-07-12,5.7341,5.7427,5.5927,5.6226,1309695,0
2007-07-13,5.601,5.6657,5.5841,5.5971,740292,0
2007-07-16,5.6055,5.6226,5.5586,5.5841,772240,0
2007-07-17,5.5798,5.5927,5.5453,5.5586,734471,0
2007-07-18,5.5453,5.5453,5.4342,5.5151,1486666,0
2007-07-19,5.5027,5.5625,5.447,5.5625,882762,0
2007-07-20,5.5625,5.601,5.5151,5.5798,591305,0
2007-07-23,5.5971,5.6226,5.5369,5.5538,507837,0
2007-07-24,5.541,5.541,5.4255,5.4381,795560,0
2007-07-25,5.4381,5.541,5.4381,5.4943,1649417,0
2007-07-26,5.4857,5.6439,5.4641,5.6142,1225053,0
2007-07-27,5.6226,5.833,5.6183,5.833,695769,0
2007-07-30,5.7598,5.7768,5.687,5.717,697391,0
2007-07-31,5.8502,5.9146,5.7641,5.8241,999806,0
2007-08-01,5.7896,5.8115,5.7002,5.7088,393817,0
2007-08-02,5.7427,5.8842,5.7341,5.8502,439752,0
2007-08-03,5.8502,5.9617,5.8115,5.8241,467976,0
2007-08-06,5.8198,5.8241,5.627,5.7896,721180,0
2007-08-07,5.8115,5.8502,5.7896,5.8069,375161,0
2007-08-08,5.8586,5.9184,5.837,5.9184,462134,0
2007-08-09,5.7768,5.867,5.7511,5.7598,311275,0
2007-08-10,5.6611,5.717,5.6142,5.7088,702060,0
2007-08-13,5.7038,5.7472,5.7002,5.7214,346484,0
2007-08-14,5.7813,5.7813,5.4641,5.5199,875775,0
2007-08-15,5.4558,5.5027,5.2579,5.2837,1333706,0
2007-08-16,5.1465,5.2667,4.8893,5.2667,2203415,0
2007-08-17,5.3266,5.5751,5.2452,5.5027,1159064,0
2007-08-20,5.6183,5.6183,5.524,5.5586,463533,0
2007-08-21,5.5586,5.7388,5.5499,5.7088,554932,0
2007-08-22,5.7214,5.8198,5.7214,5.7427,447215,0
2007-08-23,5.7943,5.8028,5.6398,5.6611,467976,0
2007-08-24,5.7427,5.7641,5.6484,5.6827,363040,0
2007-08-27,5.7341,5.7813,5.6827,5.7002,310811,0
2007-08-28,5.717,5.7388,5.6398,5.6611,532547,0
2007-08-29,5.7125,5.8028,5.687,5.7214,525554,0
2007-08-30,5.7214,5.7427,5.6827,5.717,238761,0
2007-08-31,5.7257,5.8115,5.7257,5.7598,289596,0
2007-09-04,5.7598,5.8628,5.7472,5.8028,484519,0
2007-09-05,5.8283,5.8456,5.7856,5.8283,295423,0
2007-09-06,5.8456,5.9184,5.8416,5.9061,356517,0
2007-09-07,5.9061,5.9061,5.7687,5.8798,323402,0
2007-09-10,5.9184,5.9402,5.8628,5.9012,400106,0
2007-09-11,5.957,5.9788,5.8842,5.9528,461661,0
2007-09-12,5.9012,5.9012,5.8028,5.833,251358,0
2007-09-13,5.8502,5.8502,5.7427,5.7472,381692,0
2007-09-14,5.7511,5.8115,5.7038,5.717,301483,0
2007-09-17,5.9146,5.9146,5.6916,5.6916,366999,0
2007-09-18,5.6611,5.8283,5.6611,5.8198,330629,0
2007-09-19,5.8198,5.8884,5.8028,5.8586,380293,0
2007-09-20,5.8198,5.8969,5.8198,5.8502,298917,0
2007-09-21,5.8416,5.9012,5.8416,5.8884,273268,0
2007-09-24,5.8884,5.9402,5.8884,5.9272,507371,0
2007-09-25,5.9314,5.957,5.9012,5.9061,346484,0
2007-09-26,5.9272,5.9402,5.9012,5.9098,299853,0
2007-09-27,5.9314,5.9358,5.8416,5.8628,306611,0
2007-09-28,5.8628,5.9146,5.837,5.9012,288799,0
2007-10-01,5.8713,5.9314,5.8586,5.9061,305913,0
2007-10-02,5.8969,5.9402,5.8842,5.9012,336929,0
2007-10-03,5.9061,5.9146,5.8628,5.867,302411,0
2007-10-04,5.8755,5.8884,5.8198,5.8502,309175,0
2007-10-05,5.8502,5.923,5.8502,5.8969,280271,0
2007-10-08,5.9184,5.9402,5.8541,5.923,293324,0
2007-10-09,5.8755,5.9012,5.8198,5.8198,331087,0
2007-10-10,5.7598,5.833,5.7472,5.7727,270723,0
2007-10-11,5.7598,5.7943,5.7427,5.7472,310339,0
2007-10-12,5.7472,5.7943,5.7472,5.7727,192127,0
2007-10-15,5.7511,5.7687,5.7088,5.7388,470067,0
2007-10-16,5.7598,5.7598,5.6827,5.6827,294014,0
2007-10-17,5.6741,5.7214,5.6694,5.6827,307090,0
2007-10-18,5.6827,5.7341,5.6741,5.7038,220572,0
2007-10-19,5.6781,5.717,5.6741,5.6741,370259,0
2007-10-22,5.6484,5.7472,5.6484,5.7299,462599,0
2007-10-23,5.7388,5.7472,5.7038,5.7214,276533,0
2007-10-24,5.7038,5.7511,5.6916,5.7088,327367,0
2007-10-25,5.687,5.7388,5.687,5.7388,326189,0
2007-10-26,5.7427,5.833,5.7388,5.7813,314303,0
2007-10-29,5.8416,5.8842,5.8028,5.833,278394,0
2007-10-30,5.8198,5.9098,5.7896,5.8028,297337,0
2007-10-31,5.7687,5.837,5.7472,5.7768,351372,0
2007-11-01,5.7727,5.7768,5.7299,5.7427,301691,0
2007-11-02,5.7472,5.8502,5.7002,5.7856,344616,0
2007-11-05,5.7813,5.8156,5.687,5.7038,301714,0
2007-11-06,5.7002,5.7427,5.6398,5.7214,495999,0
2007-11-07,5.6741,5.6741,5.5453,5.5927,468763,0
2007-11-08,5.4857,5.6315,5.4857,5.6055,548174,0
2007-11-09,5.6055,5.6055,5.4982,5.5151,444412,0
2007-11-12,5.4724,5.5586,5.4423,5.4423,268836,0
2007-11-13,5.4508,5.5369,5.4255,5.5199,486389,0
2007-11-14,5.5114,5.5625,5.4682,5.4895,263067,0
2007-11-15,5.4641,5.4641,5.4038,5.4255,408747,0
2007-11-16,5.4038,5.4857,5.4038,5.4767,382393,0
2007-11-19,5.7257,5.7257,5.391,5.5199,632834,0
2007-11-20,5.5199,5.5586,5.4895,5.5199,343925,0
2007-11-21,5.5151,5.5151,5.3653,5.4381,484281,0
2007-11-23,5.4342,5.4767,5.3865,5.4558,175812,0
2007-11-26,5.4982,5.4982,5.4038,5.4342,427861,0
2007-11-27,5.4423,5.4724,5.3738,5.4381,739836,0
2007-11-28,5.4381,5.4682,5.4255,5.4255,805361,0
2007-11-29,5.391,5.4381,5.3825,5.3865,592248,0
2007-11-30,5.4083,5.5066,5.391,5.4982,927773,0
2007-12-03,5.4423,5.6484,5.4423,5.6226,541071,0
2007-12-04,5.5453,5.6611,5.5453,5.6356,538015,0
2007-12-05,5.6356,5.6827,5.6226,5.6439,404122,0
2007-12-06,5.5971,5.6569,5.5884,5.5927,418302,0
2007-12-07,5.5927,5.6226,5.4558,5.4943,634439,0
2007-12-10,5.5114,5.571,5.4682,5.4809,416429,0
2007-12-11,5.4641,5.4724,5.3865,5.3996,930798,0
2007-12-12,5.4038,5.5282,5.4038,5.4423,740527,0
2007-12-13,5.6611,5.6611,5.4423,5.4423,784838,0
2007-12-14,5.4423,5.4641,5.3653,5.3781,559372,0
2007-12-17,5.3694,5.3865,5.2754,5.2837,1005878,0
2007-12-18,5.2881,5.3223,5.2452,5.2667,564494,0
2007-12-19,5.2579,5.3223,5.1981,5.2237,712794,0
2007-12-20,5.1896,5.2926,5.1848,5.2667,846395,0
2007-12-21,5.2837,5.3223,5.2452,5.2837,759193,0
2007-12-24,5.2966,5.3393,5.2837,5.3055,585481,0
2007-12-26,5.3055,5.3441,5.2322,5.2794,965537,0
2007-12-27,5.2322,5.3183,5.1896,5.2153,1059782,0
2007-12-28,5.2452,5.3223,5.1981,5.2452,1370628,0
2007-12-31,5.2579,5.4168,5.2452,5.3266,1222364,0
2008-01-02,5.3653,5.5199,5.3653,5.4809,677113,0
2008-01-03,5.5151,5.6694,5.5151,5.6694,577691,0
2008-01-04,5.6611,5.6611,5.5751,5.6142,535100,0
2008-01-07,5.6183,5.6183,5.541,5.5841,622553,0
2008-01-08,5.571,5.6439,5.5668,5.6142,392816,0
2008-01-09,5.601,5.6484,5.5927,5.6398,351155,0
2008-01-10,5.5751,5.6439,5.5453,5.6226,369551,0
2008-01-11,5.6226,5.6569,5.6095,5.6356,315710,0
2008-01-14,5.7727,5.8156,5.7472,5.7813,1535276,0
2008-01-15,5.7511,5.8586,5.7511,5.8456,1027945,0
2008-01-16,5.9184,5.9439,5.8416,5.9012,1579188,0
2008-01-17,5.9184,5.923,5.7641,5.8628,1116524,0
2008-01-18,5.8842,5.9012,5.7813,5.8028,942606,0
2008-01-22,5.7427,5.8969,5.6827,5.8798,1198673,0
2008-01-23,5.8541,6.0859,5.833,5.9098,1410454,0
2008-01-24,5.9788,6.0299,5.957,5.9955,715245,0
2008-01-25,6.0389,6.0986,5.9913,6.0343,933482,0
2008-01-28,6.0604,6.1244,6.0604,6.0948,1078487,0
2008-01-29,6.0948,6.0986,6.0643,6.0859,1103383,0
2008-01-30,6.0771,6.0986,6.073,6.0986,761748,0
2008-01-31,6.0517,6.137,6.0517,6.133,1047148,0
2008-02-01,6.1497,6.2364,6.133,6.2058,754404,0
2008-02-04,6.2364,6.257,6.1673,6.2364,615147,0
2008-02-05,6.1846,6.257,6.0604,6.0687,605431,0
2008-02-06,6.0811,6.2017,6.0811,6.1462,636435,0
2008-02-07,5.9999,6.1972,5.9955,6.0948,544092,0
2008-02-08,6.0986,6.1716,6.0554,6.103,286140,0
2008-02-11,6.1586,6.1586,5.8798,5.9358,655870,0
2008-02-12,5.923,6.0986,5.923,5.9617,476298,0
2008-02-13,5.9487,6.0086,5.8416,5.8416,459691,0
2008-02-14,5.8798,5.8798,5.5027,5.6657,1792710,0
2008-02-15,5.541,5.837,5.541,5.8028,752569,0
2008-02-19,5.8842,5.9098,5.7768,5.8198,577084,0
2008-02-20,5.8028,5.8028,5.7214,5.7641,431121,0
2008-02-21,5.8241,5.8241,5.6226,5.6484,597201,0
2008-02-22,5.6827,5.6916,5.6315,5.6611,440452,0
2008-02-25,5.6439,5.7687,5.6439,5.7598,475049,0
2008-02-26,5.7472,5.9012,5.7125,5.8628,572967,0
2008-02-27,5.8628,5.9272,5.8416,5.9272,400060,0
2008-02-28,5.923,5.923,5.8502,5.8884,254548,0
2008-02-29,5.8884,5.8927,5.7214,5.7427,499910,0
2008-03-03,5.7943,5.7984,5.6611,5.687,416092,0
2008-03-04,5.541,5.7472,5.541,5.7038,385900,0
2008-03-05,5.7388,5.8069,5.7257,5.7559,395927,0
2008-03-06,5.7257,5.7598,5.6956,5.7002,280726,0
2008-03-07,5.6569,5.7472,5.6315,5.7388,311385,0
2008-03-10,5.7257,5.7257,5.5884,5.5927,451924,0
2008-03-11,5.627,5.6781,5.5841,5.6095,399641,0
2008-03-12,5.6439,5.6439,5.5841,5.6055,422267,0
2008-03-13,5.6055,5.6916,5.5199,5.6439,363404,0
2008-03-14,5.6439,5.6569,5.5927,5.6398,331566,0
2008-03-17,5.6226,5.627,5.2881,5.3738,1014862,0
2008-03-18,5.541,5.5841,5.4558,5.541,515931,0
2008-03-19,5.541,5.5668,5.4558,5.4558,405703,0
2008-03-20,5.4381,5.571,5.391,5.5668,357673,0
2008-03-24,5.6741,5.7687,5.6398,5.6956,559653,0
2008-03-25,5.6741,5.7002,5.6439,5.6916,336258,0
2008-03-26,5.6956,5.7727,5.6694,5.717,692898,0
2008-03-27,5.8069,5.8115,5.6827,5.7002,329326,0
2008-03-28,5.7002,5.7341,5.6439,5.6525,430540,0
2008-03-31,5.6657,5.717,5.6439,5.6657,348661,0
2008-04-01,5.7598,5.8241,5.6183,5.6741,627392,0
2008-04-02,5.6569,5.6956,5.6315,5.687,1343963,0
2008-04-03,5.687,5.7214,5.6439,5.6657,947770,0
2008-04-04,5.6611,5.717,5.6525,5.6827,248923,0
2008-04-07,5.7559,5.7559,5.7002,5.7214,287032,0
2008-04-08,5.7341,5.7388,5.7088,5.717,265627,0
2008-04-09,5.7002,5.7125,5.6657,5.7088,300546,0
2008-04-10,5.7002,5.7214,5.6657,5.6657,401965,0
2008-04-11,5.6827,5.6827,5.5668,5.5841,435596,0
2008-04-14,5.541,5.6916,5.541,5.6657,310435,0
2008-04-15,5.6611,5.6611,5.5499,5.6226,369875,0
2008-04-16,5.6226,5.6694,5.6142,5.6226,521157,0
2008-04-17,5.6569,5.6569,5.6226,5.627,237510,0
2008-04-18,5.6611,5.7427,5.6611,5.7341,312981,0
2008-04-21,5.7341,5.7388,5.6398,5.6525,297743,0
2008-04-22,5.6611,5.7299,5.6356,5.6956,293250,0
2008-04-23,5.7388,5.7896,5.7002,5.7813,370452,0
2008-04-24,5.7856,5.8069,5.7125,5.7768,432679,0
2008-04-25,5.833,5.833,5.7641,5.7896,236515,0
2008-04-28,5.833,5.833,5.7943,5.8028,322974,0
2008-04-29,5.833,5.837,5.7856,5.837,394554,0
2008-04-30,5.833,5.8586,5.8198,5.8586,307559,0
2008-05-01,5.9184,5.9402,5.8842,5.9061,501330,0
2008-05-02,5.8842,5.9743,5.8842,5.9098,567941,0
2008-05-05,5.9314,5.9314,5.8541,5.8798,467719,0
2008-05-06,5.8798,5.9146,5.8586,5.8842,655631,0
2008-05-07,5.8969,5.9146,5.837,5.8456,488956,0
2008-05-08,5.8416,5.8586,5.8115,5.8283,255973,0
2008-05-09,5.8198,5.837,5.8028,5.8069,182565,0
2008-05-12,5.8241,5.833,5.7813,5.7896,258277,0
2008-05-13,5.7856,5.8156,5.7388,5.7768,323092,0
2008-05-14,5.7943,5.837,5.7641,5.833,479790,0
2008-05-15,5.8028,5.8283,5.7687,5.8241,308837,0
2008-05-16,5.8198,5.8969,5.8069,5.8842,265634,0
2008-05-19,5.8969,5.923,5.8842,5.9012,333346,0
2008-05-20,5.8927,5.9012,5.8502,5.8502,341360,0
2008-05-21,5.8502,5.9272,5.8502,5.8842,352380,0
2008-05-22,5.8842,5.9402,5.8713,5.9184,270721,0
2008-05-23,5.9184,5.9402,5.9061,5.9272,339079,0
2008-05-27,5.9272,5.9788,5.923,5.9487,415145,0
2008-05-28,5.9788,5.9828,5.8755,5.8798,419055,0
2008-05-29,5.8842,5.8927,5.8586,5.8586,291582,0
2008-05-30,5.8842,5.8969,5.8028,5.8028,269215,0
2008-06-02,5.8456,5.9314,5.8156,5.9098,279008,0
2008-06-03,5.9184,5.9402,5.8884,5.9146,222226,0
2008-06-04,5.8969,5.9184,5.8628,5.8628,274001,0
2008-06-05,5.8628,5.8969,5.8416,5.8502,351673,0
2008-06-06,5.8541,5.8969,5.8456,5.8969,241815,0
2008-06-09,5.8798,5.9402,5.8798,5.9272,349632,0
2008-06-10,5.8927,5.8927,5.7896,5.7943,427827,0
2008-06-11,5.7943,5.7943,5.5971,5.601,488262,0
2008-06-12,5.6226,5.7388,5.6226,5.6741,311497,0
2008-06-13,5.687,5.7038,5.6484,5.6916,174593,0
2008-06-16,5.6827,5.7427,5.6439,5.7257,228565,0
2008-06-17,5.7257,5.7727,5.7038,5.7214,252444,0
2008-06-18,5.7472,5.7472,5.6657,5.6694,295948,0
2008-06-19,5.6694,5.6694,5.6439,5.6439,127223,0
2008-06-20,5.6439,5.6439,5.5369,5.5927,368561,0
2008-06-23,5.6142,5.6315,5.541,5.541,340422,0
2008-06-24,5.5151,5.541,5.4595,5.5199,634602,0
2008-06-25,5.4943,5.6484,5.4895,5.6439,406678,0
2008-06-26,5.6439,5.6439,5.5499,5.601,488824,0
2008-06-27,5.5668,5.5841,5.4857,5.4895,466892,0
2008-06-30,5.4809,5.5151,5.4558,5.4857,473306,0
2008-07-01,5.4857,5.5027,5.4641,5.4895,255017,0
2008-07-02,5.5499,5.5668,5.4943,5.4982,274498,0
2008-07-03,5.4895,5.4982,5.4342,5.447,252664,0
2008-07-07,5.4558,5.4895,5.2494,5.2926,592781,0
2008-07-08,5.2409,5.4895,5.2409,5.4895,466653,0
2008-07-09,5.3266,5.4767,5.3266,5.3694,367196,0
2008-07-10,5.3694,5.4857,5.3441,5.4423,319830,0
2008-07-11,5.3865,5.4038,5.3441,5.3653,290235,0
2008-07-14,5.3653,5.3781,5.2409,5.2452,433461,0
2008-07-15,5.1848,5.2452,4.9579,5.108,1080684,0
2008-07-16,5.0481,5.2452,5.0265,5.2367,475247,0
2008-07-17,5.4255,5.4342,5.3055,5.3865,392555,0
2008-07-18,5.3694,5.4857,5.335,5.4595,220522,0
2008-07-21,5.4508,5.4558,5.3266,5.335,247276,0
2008-07-22,5.3311,5.3311,5.2322,5.3055,333321,0
2008-07-23,5.3055,5.3607,5.2794,5.3096,355208,0
2008-07-24,5.3393,5.3393,5.1848,5.1981,283827,0
2008-07-25,5.1509,5.2237,5.1167,5.1767,476493,0
2008-07-28,5.1981,5.2452,5.1848,5.2452,326819,0
2008-07-29,5.2452,5.4125,5.2409,5.3781,419516,0
2008-07-30,5.3865,5.3865,5.2837,5.2837,286079,0
2008-07-31,5.2624,5.2966,5.1896,5.2579,380845,0
2008-08-01,5.2579,5.3694,5.2367,5.3694,202218,0
2008-08-04,5.3183,5.4168,5.3011,5.3694,230893,0
2008-08-05,5.3694,5.3953,5.3653,5.3865,254136,0
2008-08-06,5.391,5.4255,5.3311,5.3825,400610,0
2008-08-07,5.3096,5.3393,5.2624,5.3055,330812,0
2008-08-08,5.2667,5.3096,5.2283,5.3096,240434,0
2008-08-11,5.3223,5.3393,5.2837,5.335,210551,0
2008-08-12,5.3137,5.335,5.2624,5.2667,282362,0
2008-08-13,5.2667,5.3653,5.2452,5.3393,252493,0
2008-08-14,5.3311,5.3393,5.2667,5.2754,301805,0
2008-08-15,5.2794,5.3266,5.2579,5.3223,258774,0
2008-08-18,5.3096,5.3653,5.3055,5.3653,161173,0
2008-08-19,5.3525,5.3525,5.3055,5.3183,213393,0
2008-08-20,5.3137,5.3653,5.2881,5.2881,314115,0
2008-08-21,5.2579,5.3137,5.2579,5.2754,240360,0
2008-08-22,5.3055,5.3266,5.2794,5.3223,233839,0
2008-08-25,5.2966,5.3825,5.2966,5.3441,239952,0
2008-08-26,5.335,5.3694,5.3266,5.3311,250913,0
2008-08-27,5.3781,5.3865,5.3183,5.3223,269621,0
2008-08-28,5.335,5.3825,5.3311,5.3525,266622,0
2008-08-29,5.3694,5.3865,5.335,5.335,233856,0
2008-09-02,5.3825,5.4038,5.3653,5.3953,301582,0
2008-09-03,5.3953,5.4724,5.3865,5.447,724079,0
2008-09-04,5.4423,5.4423,5.3865,5.3865,338844,0
2008-09-05,5.4295,5.4295,5.3525,5.3694,267340,0
2008-09-08,5.4342,5.571,5.4342,5.571,423544,0
2008-09-09,5.5499,5.5841,5.5199,5.524,299693,0
2008-09-10,5.4767,5.5369,5.4038,5.4641,302196,0
2008-09-11,5.4255,5.4255,5.2926,5.3694,407811,0
2008-09-12,5.3311,5.3393,5.2194,5.3266,350683,0
2008-09-15,5.1465,5.2024,4.9493,4.9965,888283,0
2008-09-16,4.8122,4.8206,4.4262,4.6189,1583591,0
2008-09-17,4.4647,4.4647,3.3411,3.8342,5128404,0
2008-09-18,3.8044,4.126,3.6887,4.1175,2509054,0
2008-09-19,4.6535,4.7521,4.3959,4.4904,1518825,0
2008-09-22,4.409,4.409,4.0914,4.126,751891,0
2008-09-23,3.9413,4.3532,3.92,4.2974,634006,0
2008-09-24,4.2547,4.3575,4.1386,4.3357,491168,0
2008-09-25,4.3271,4.589,4.3232,4.5501,811890,0
2008-09-26,4.3959,4.5546,4.366,4.4348,639129,0
2008-09-29,4.2762,4.3575,3.7697,4.0355,1107748,0
2008-09-30,4.2116,4.2245,4.0102,4.0184,583323,0
2008-10-01,4.0699,4.2288,4.0573,4.1815,462579,0
2008-10-02,4.1685,4.2713,4.0401,4.0659,602724,0
2008-10-03,4.1175,4.3788,4.1002,4.1002,544493,0
2008-10-06,3.946,3.946,3.5425,3.7914,1571860,0
2008-10-07,3.7827,3.9587,3.3667,3.5296,957176,0
2008-10-08,3.2469,3.6028,2.9849,3.5682,2334652,0
2008-10-09,3.384,3.6409,3.1694,3.1694,860298,0
2008-10-10,2.7834,3.1391,2.5774,2.8821,2398191,0
2008-10-13,3.1607,3.6621,3.1477,3.6028,1468572,0
2008-10-14,3.8728,3.9155,3.5727,3.7311,1051985,0
2008-10-15,3.7311,3.7402,3.4655,3.4778,680926,0
2008-10-16,3.5425,3.6972,3.4008,3.6621,628853,0
2008-10-17,3.5856,3.7183,3.5642,3.6621,533845,0
2008-10-20,3.843,3.9544,3.7058,3.8213,764345,0
2008-10-21,3.7742,3.8168,3.7357,3.7568,542593,0
2008-10-22,3.6838,3.7058,3.431,3.5215,824992,0
2008-10-23,3.9501,3.9501,3.4525,3.4827,732855,0
2008-10-24,3.2081,3.4568,3.1391,3.4395,571885,0
2008-10-27,3.354,3.504,3.298,3.298,567514,0
2008-10-28,3.3237,3.5296,3.3066,3.504,675692,0
2008-10-29,3.1995,3.6755,3.1995,3.6326,539344,0
2008-10-30,3.7529,3.8084,3.6372,3.7697,449219,0
2008-10-31,3.8598,3.9544,3.7955,3.843,595735,0
2008-11-03,3.9544,4.0401,3.7613,3.9972,486624,0
2008-11-04,4.0788,4.2547,3.9798,4.0743,695659,0
2008-11-05,3.9544,4.0486,3.8598,3.993,672590,0
2008-11-06,4.2503,4.2547,3.8598,3.8728,360760,0
2008-11-07,4.0788,4.0788,3.92,3.9243,436989,0
2008-11-10,3.9587,4.0401,3.8469,3.92,344400,0
2008-11-11,3.7998,3.9243,3.6409,3.7914,688222,0
2008-11-12,3.6455,3.6927,3.2469,3.3752,1894472,0
2008-11-13,3.3752,3.4266,3.1694,3.4225,1546828,0
2008-11-14,3.3708,3.4955,3.3495,3.3667,669256,0
2008-11-17,3.3281,3.4225,3.3237,3.3495,461387,0
2008-11-18,3.298,3.3752,3.1694,3.2382,878406,0
2008-11-19,3.2469,3.2469,2.9464,3.0066,917391,0
2008-11-20,2.8093,2.9507,2.7019,2.8821,1247270,0
2008-11-21,2.8651,2.9079,2.6374,2.8391,1282197,0
2008-11-24,2.9507,3.0835,2.8689,2.9638,1273660,0
2008-11-25,3.1053,3.2081,2.9979,3.2036,1126316,0
2008-11-26,3.0796,3.3367,3.0105,3.3152,973470,0
2008-11-28,3.1867,3.2036,2.929,2.9896,1009301,0
2008-12-01,3.1651,3.1651,2.9119,2.9807,1320009,0
2008-12-02,2.929,3.045,2.8136,3.0409,1826700,0
2008-12-03,2.929,3.0536,2.929,2.9721,1081521,0
2008-12-04,3.0409,3.1221,2.9679,2.9849,1031796,0
2008-12-05,2.8776,2.9679,2.852,2.9378,1097107,0
2008-12-08,3.058,3.2253,3.0366,3.1094,1126518,0
2008-12-09,3.1694,3.2253,3.0494,3.1442,970495,0
2008-12-10,3.1694,3.3495,3.1523,3.3367,662786,0
2008-12-11,3.3237,3.431,3.2295,3.2894,757603,0
2008-12-12,3.1694,3.2811,3.1094,3.1221,750888,0
2008-12-15,3.1607,3.1694,3.1005,3.1221,880547,0
2008-12-16,3.0709,3.4655,3.0709,3.4056,1301685,0
2008-12-17,3.5128,3.5642,3.3708,3.4911,1570516,0
2008-12-18,3.5809,3.8898,3.5215,3.8256,1620815,0
2008-12-19,3.7955,3.9587,3.7613,3.946,1266682,0
2008-12-22,4.126,4.2416,4.0401,4.1044,1668290,0
2008-12-23,4.1175,4.126,3.8728,3.9501,1126640,0
2008-12-24,3.9372,3.9798,3.92,3.9372,458822,0
2008-12-26,3.9544,4.1988,3.9027,4.1988,741245,0
2008-12-29,4.2159,4.2588,4.0401,4.1213,1093376,0
2008-12-30,4.1772,4.1772,4.0184,4.1129,770248,0
2008-12-31,4.2116,4.2974,4.0528,4.1427,976685,0
2009-01-02,4.2203,4.3959,4.2116,4.3832,886019,0
2009-01-05,4.409,4.6363,4.4044,4.5329,1010553,0
2009-01-06,4.5633,4.7307,4.5546,4.6706,1364683,0
2009-01-07,4.6875,4.6875,4.3575,4.5121,1131165,0
2009-01-08,4.5206,4.5763,4.3788,4.5763,514033,0
2009-01-09,4.6747,4.6875,4.5121,4.6875,655549,0
2009-01-12,4.8461,4.8461,4.6706,4.7133,1040139,0
2009-01-13,4.7521,4.7858,4.6834,4.7307,497262,0
2009-01-14,4.7133,4.722,4.2116,4.6706,2055972,0
2009-01-15,4.6577,4.6577,4.2762,4.6059,1342678,0
2009-01-16,4.5329,4.6059,4.3914,4.5546,951291,0
2009-01-20,4.5121,4.5121,4.2416,4.2547,941451,0
2009-01-21,4.2374,4.3575,4.0184,4.3232,931111,0
2009-01-22,4.3064,4.3064,4.1514,4.2245,563194,0
2009-01-23,4.126,4.2547,4.126,4.2547,688897,0
2009-01-26,4.2547,4.3914,4.1561,4.3145,759244,0
2009-01-27,4.2931,4.3103,4.0232,4.0271,912594,0
2009-01-28,4.0959,4.2676,4.0145,4.1514,901151,0
2009-01-29,4.1561,4.1815,4.0699,4.0743,696057,0
2009-01-30,4.0743,4.4003,4.0573,4.2974,2819857,0
2009-02-02,4.4647,4.5501,4.2588,4.5029,1294396,0
2009-02-03,4.5501,4.5933,4.3575,4.4388,1213758,0
2009-02-04,4.4517,4.4862,4.3488,4.409,1185191,0
2009-02-05,4.409,4.4947,4.3488,4.4131,693749,0
2009-02-06,4.4216,4.4904,4.3959,4.409,790240,0
2009-02-09,4.3575,4.4562,4.3145,4.4174,1384377,0
2009-02-10,4.3488,4.4433,4.2547,4.3145,1321370,0
2009-02-11,4.3103,4.4647,4.3064,4.4647,1025521,0
2009-02-12,4.409,4.409,4.3064,4.3575,840989,0
2009-02-13,4.3575,4.3745,4.2159,4.2203,881432,0
2009-02-17,4.0614,4.0659,3.6927,3.92,1955100,0
2009-02-18,3.8298,3.9027,3.6887,3.7183,1070148,0
2009-02-19,3.7183,3.7183,3.431,3.4741,1399713,0
2009-02-20,3.2726,3.4525,3.2166,3.4093,1457671,0
2009-02-23,3.298,3.298,3.0664,3.1565,1780627,0
2009-02-24,3.1353,3.5381,3.1353,3.4614,1234775,0
2009-02-25,3.431,3.431,3.1694,3.1694,1485273,0
2009-02-26,2.9896,3.0494,2.7918,2.852,3024083,0
2009-02-27,2.7708,3.0623,2.6932,2.9638,1534993,0
2009-03-02,3.1951,3.1951,2.8136,2.8689,1853024,0
2009-03-03,2.8264,2.857,2.6932,2.7918,1453408,0
2009-03-04,2.7407,2.8651,2.736,2.8436,756754,0
2009-03-05,2.6807,2.7191,2.522,2.5389,1222287,0
2009-03-06,2.3848,2.4402,2.1915,2.3372,2505349,0
2009-03-09,2.1915,2.3372,2.097,2.17,1308691,0
2009-03-10,2.153,2.5003,2.1187,2.4573,1326359,0
2009-03-11,2.4149,2.5475,2.3974,2.4149,903956,0
2009-03-12,2.453,2.8264,2.4236,2.7791,1081952,0
2009-03-13,2.7708,2.7918,2.5946,2.689,681598,0
2009-03-16,2.6762,2.8605,2.6374,2.7577,674249,0
2009-03-17,2.7019,2.7577,2.6247,2.736,332112,0
2009-03-18,2.7019,2.9119,2.6977,2.8605,641301,0
2009-03-19,2.8908,2.9119,2.8304,2.8689,559557,0
2009-03-20,2.8481,2.929,2.7659,2.8992,1106502,0
2009-03-23,2.9807,3.2081,2.9679,3.1565,1576849,0
2009-03-24,3.1824,3.2854,3.1565,3.2253,1454432,0
2009-03-25,3.268,3.3667,3.1995,3.354,1257258,0
2009-03-26,3.3111,3.3578,3.1694,3.2936,1044842,0
2009-03-27,3.2936,3.354,3.2253,3.354,707701,0
2009-03-30,3.2423,3.3152,3.0752,3.1309,694920,0
2009-03-31,3.178,3.2212,3.1391,3.1694,461982,0
2009-04-01,3.0105,3.2253,3.0022,3.2036,350366,0
2009-04-02,3.2854,3.4395,3.2509,3.3237,489006,0
2009-04-03,3.3667,3.397,3.3195,3.3281,512661,0
2009-04-06,3.3237,3.3323,3.2509,3.268,446346,0
2009-04-07,3.2854,3.3237,3.2295,3.3195,242525,0
2009-04-08,3.3237,3.3451,3.2936,3.3451,318630,0
2009-04-09,3.4614,3.4955,3.3879,3.4698,533261,0
2009-04-13,3.4911,3.5941,3.4441,3.5898,349651,0
2009-04-14,3.5898,3.6409,3.504,3.5425,409038,0
2009-04-15,3.4568,3.6372,3.431,3.6154,386066,0
2009-04-16,3.6242,3.7441,3.6066,3.7271,444904,0
2009-04-17,3.6887,3.7998,3.6797,3.7742,574509,0
2009-04-20,3.7402,3.7484,3.448,3.448,1065373,0
2009-04-21,3.4056,3.6409,3.3708,3.6242,819908,0
2009-04-22,3.5682,3.62,3.5215,3.5296,389877,0
2009-04-23,3.5296,3.5597,3.4093,3.431,760389,0
2009-04-24,3.4266,3.5251,3.4056,3.4741,450962,0
2009-04-27,3.4093,3.4997,3.4056,3.4525,432645,0
2009-04-28,3.4525,3.5425,3.431,3.4698,274858,0
2009-04-29,3.4827,3.5856,3.4741,3.5553,584152,0
2009-04-30,3.6372,3.6455,3.5856,3.5856,410546,0
2009-05-01,3.6797,3.6797,3.5941,3.6755,328468,0
2009-05-04,3.6927,3.8213,3.6927,3.7568,622004,0
2009-05-05,3.7484,3.8256,3.7484,3.8256,571731,0
2009-05-06,3.8342,3.8985,3.7742,3.8469,551745,0
2009-05-07,3.8342,3.8857,3.7402,3.7955,523881,0
2009-05-08,3.8298,3.946,3.8256,3.946,493438,0
2009-05-11,3.9285,3.946,3.8857,3.946,359046,0
2009-05-12,3.9329,3.9798,3.9072,3.946,428231,0
2009-05-13,3.92,3.9372,3.7998,3.8168,439637,0
2009-05-14,3.8084,3.877,3.7271,3.8342,376045,0
2009-05-15,3.7914,3.8898,3.7827,3.843,425669,0
2009-05-18,3.8558,3.9972,3.843,3.9758,478415,0
2009-05-19,3.9413,4.1129,3.9413,4.0573,420351,0
2009-05-20,4.1175,4.1901,4.0788,4.0959,454365,0
2009-05-21,4.0914,4.0914,3.9972,4.0441,301806,0
2009-05-22,4.0271,4.0486,3.967,3.9972,463747,0
2009-05-26,3.9886,4.0959,3.967,4.0486,457938,0
2009-05-27,4.0614,4.0959,4.0232,4.0401,441446,0
2009-05-28,4.0401,4.1175,4.0317,4.1175,362873,0
2009-05-29,4.13,4.2374,4.1044,4.2074,494626,0
2009-06-01,4.2889,4.2974,4.1988,4.2159,597162,0
2009-06-02,4.2416,4.3745,4.2374,4.366,503217,0
2009-06-03,4.2931,4.4044,4.2931,4.4044,860796,0
2009-06-04,4.3745,4.5121,4.3575,4.4776,463078,0
2009-06-05,4.4988,4.5329,4.4733,4.529,551175,0
2009-06-08,4.5121,4.5546,4.4562,4.5121,454432,0
2009-06-09,4.4817,4.5121,4.4348,4.4817,389725,0
2009-06-10,4.4988,4.5121,4.2116,4.3575,685262,0
2009-06-11,4.3959,4.4348,4.3232,4.3232,528119,0
2009-06-12,4.3232,4.3532,4.2588,4.3064,501690,0
2009-06-15,4.2799,4.3875,4.1561,4.2116,591996,0
2009-06-16,4.2116,4.3488,4.1988,4.3232,520058,0
2009-06-17,4.3488,4.3788,4.2889,4.3186,428960,0
2009-06-18,4.3575,4.3745,4.3232,4.3575,394915,0
2009-06-19,4.3488,4.366,4.3357,4.3532,254499,0
2009-06-22,4.3319,4.3616,4.2799,4.3015,548241,0
2009-06-23,4.3015,4.3575,4.2974,4.3532,297862,0
2009-06-24,4.3575,4.409,4.3357,4.3405,518419,0
2009-06-25,4.3271,4.6834,4.2974,4.3357,371396,0
2009-06-26,4.3959,4.4433,4.3488,4.4131,383395,0
2009-06-29,4.4433,4.5121,4.4003,4.4988,406053,0
2009-06-30,4.4733,4.5121,4.3788,4.4604,367986,0
2009-07-01,4.4947,4.6102,4.4947,4.5763,441624,0
2009-07-02,4.5501,4.6102,4.5121,4.5763,361771,0
2009-07-06,4.5378,4.5675,4.4733,4.5121,349720,0
2009-07-07,4.5121,4.5633,4.4733,4.5206,358564,0
2009-07-08,4.5206,4.5206,4.4216,4.4517,504909,0
2009-07-09,4.4562,4.4733,4.3959,4.4733,303126,0
2009-07-10,4.4817,4.4817,4.4131,4.4174,259664,0
2009-07-13,4.4473,4.529,4.4003,4.5246,280390,0
2009-07-14,4.5246,4.5419,4.4647,4.5206,181414,0
2009-07-15,4.5546,4.6234,4.5419,4.5933,310859,0
2009-07-16,4.5975,4.6577,4.5588,4.6147,282175,0
2009-07-17,4.5933,4.6147,4.5206,4.5803,370596,0
2009-07-20,4.6147,4.6662,4.5633,4.6363,306136,0
2009-07-21,4.6405,4.6922,4.6147,4.6706,304511,0
2009-07-22,4.6363,4.6875,4.5933,4.6706,336091,0
2009-07-23,4.6922,4.7307,4.6747,4.7178,446725,0
2009-07-24,4.7133,4.7732,4.6577,4.7732,299331,0
2009-07-27,4.7647,4.8675,4.7562,4.8675,580726,0
2009-07-28,4.8337,4.8337,4.7696,4.829,384431,0
2009-07-29,4.7521,4.8249,4.6922,4.7696,382787,0
2009-07-30,4.7823,4.8592,4.778,4.8206,322826,0
2009-07-31,4.8507,4.8808,4.7907,4.8549,312928,0
2009-08-03,4.9151,5.0521,4.6792,4.9622,480091,0
2009-08-04,4.9754,5.1033,4.9493,5.0693,551104,0
2009-08-05,5.0693,5.0909,5.0481,5.0778,341097,0
2009-08-06,5.0738,5.0778,4.9704,5.0136,486064,0
2009-08-07,5.0481,5.0778,5.0094,5.0481,533726,0
2009-08-10,5.0607,5.1682,5.0607,5.1465,525089,0
2009-08-11,5.1379,5.3055,5.0996,5.2322,718822,0
2009-08-12,5.2194,5.2707,5.1896,5.2322,444774,0
2009-08-13,5.2108,5.2794,5.1896,5.2237,517366,0
2009-08-14,5.1896,5.2624,5.1551,5.2068,306849,0
2009-08-17,5.0778,5.0778,4.8935,4.9019,1004641,0
2009-08-18,4.9105,5.0136,4.9105,4.979,553860,0
2009-08-19,4.8808,5.0566,4.8808,5.0224,318817,0
2009-08-20,5.0265,5.0864,4.9837,5.0823,395854,0
2009-08-21,5.0778,5.1424,5.0651,5.1295,396342,0
2009-08-24,5.1593,5.1981,5.1295,5.1424,596984,0
2009-08-25,5.1811,5.1811,5.1256,5.1465,426233,0
2009-08-26,5.1336,5.1682,5.1256,5.1638,404783,0
2009-08-27,5.1379,5.1509,5.0265,5.0778,612630,0
2009-08-28,5.0521,5.1295,5.0394,5.1167,339225,0
2009-08-31,5.108,5.1424,5.0778,5.1256,353079,0
2009-09-01,5.1551,5.1551,5.0823,5.0996,429955,0
2009-09-02,5.0481,5.1336,5.0481,5.1256,364259,0
2009-09-03,5.1295,5.1465,5.1206,5.1465,243766,0
2009-09-04,5.1465,5.1811,5.1336,5.1767,630628,0
2009-09-08,5.1336,5.2539,5.1336,5.2322,645916,0
2009-09-09,5.2153,5.2194,5.1509,5.1811,264675,0
2009-09-10,5.1767,5.1811,5.1379,5.1767,404729,0
2009-09-11,5.1848,5.2237,5.1767,5.2153,417839,0
2009-09-14,5.2068,5.3393,5.2068,5.3393,487534,0
2009-09-15,5.3441,5.4558,5.3311,5.447,567741,0
2009-09-16,5.4767,5.5324,5.421,5.5114,503294,0
2009-09-17,5.5369,5.541,5.4724,5.541,395981,0
2009-09-18,5.5066,5.541,5.5066,5.541,397134,0
2009-09-21,5.447,5.5324,5.447,5.5027,325219,0
2009-09-22,5.4943,5.5324,5.4682,5.5027,463527,0
2009-09-23,5.4809,5.541,5.4724,5.5151,777561,0
2009-09-24,5.5282,5.5282,5.4767,5.4767,399831,0
2009-09-25,5.4682,5.4895,5.4342,5.4381,589786,0
2009-09-28,5.4381,5.5282,5.4295,5.5151,411416,0
2009-09-29,5.5369,5.541,5.4982,5.541,410717,0
2009-09-30,5.541,5.5668,5.5114,5.541,506490,0
2009-10-01,5.541,5.5751,5.4895,5.4895,358096,0
2009-10-02,5.447,5.4724,5.3393,5.4381,478726,0
2009-10-05,5.421,5.5282,5.4083,5.5282,468181,0
2009-10-06,5.5668,5.5668,5.4857,5.4895,591971,0
2009-10-07,5.3865,5.5066,5.3653,5.5027,985183,0
2009-10-08,5.541,5.541,5.4295,5.5066,551105,0
2009-10-09,5.5066,5.5369,5.4857,5.5324,355398,0
2009-10-12,5.5282,5.5282,5.4809,5.4943,473060,0
2009-10-13,5.421,5.4809,5.3996,5.4767,443586,0
2009-10-14,5.4982,5.5114,5.4381,5.4641,548475,0
2009-10-15,5.4381,5.4857,5.4381,5.4767,372977,0
2009-10-16,5.4558,5.4724,5.4038,5.4508,351106,0
2009-10-19,5.4558,5.4895,5.4508,5.4724,360345,0
2009-10-20,5.4724,5.4982,5.4682,5.4857,335939,0
2009-10-21,5.4767,5.5027,5.4767,5.4809,382297,0
2009-10-22,5.4595,5.5027,5.4595,5.5027,375980,0
2009-10-23,5.541,5.5625,5.5199,5.5282,547408,0
2009-10-26,5.5369,5.5453,5.5114,5.5151,431409,0
2009-10-27,5.524,5.5369,5.5027,5.524,467424,0
2009-10-28,5.524,5.5324,5.4168,5.421,694339,0
2009-10-29,5.4342,5.524,5.4255,5.4724,515564,0
2009-10-30,5.4724,5.4809,5.3865,5.3865,618609,0
2009-11-02,5.4423,5.4857,5.4038,5.4595,579003,0
2009-11-03,5.447,5.5066,5.4255,5.5027,403694,0
2009-11-04,5.541,5.5625,5.5114,5.5538,425032,0
2009-11-05,5.5841,5.5841,5.524,5.5453,498554,0
2009-11-06,5.5625,5.571,5.5114,5.5453,356195,0
2009-11-09,5.5369,5.5369,5.4809,5.5066,401393,0
2009-11-10,5.4809,5.4982,5.4083,5.4809,723654,0
2009-11-11,5.524,5.5324,5.4895,5.524,332215,0
2009-11-12,5.5151,5.5151,5.4423,5.4558,399245,0
2009-11-13,5.4767,5.4943,5.4641,5.4767,309006,0
2009-11-16,5.4857,5.5324,5.4857,5.5199,372043,0
2009-11-17,5.5027,5.524,5.5027,5.524,432291,0
2009-11-18,5.524,5.5282,5.5066,5.5282,257905,0
2009-11-19,5.4809,5.541,5.4809,5.541,343634,0
2009-11-20,5.5324,5.5586,5.5324,5.5586,425275,0
2009-11-23,5.5751,5.5927,5.541,5.5499,331936,0
2009-11-24,5.5586,5.571,5.541,5.5625,455269,0
2009-11-25,5.5668,5.5668,5.5369,5.5538,524209,0
2009-11-27,5.5151,5.5538,5.4943,5.541,169052,0
2009-11-30,5.5324,5.541,5.524,5.541,255073,0
2009-12-01,5.5751,5.5927,5.541,5.5884,318134,0
2009-12-02,5.5841,5.6183,5.5538,5.601,386254,0
2009-12-03,5.5971,5.6183,5.5538,5.5586,480973,0
2009-12-04,5.5798,5.6226,5.5625,5.6142,476695,0
2009-12-07,5.6356,5.6611,5.5841,5.6315,353398,0
2009-12-08,5.6315,5.6916,5.6226,5.6827,302596,0
2009-12-09,5.6356,5.6741,5.6226,5.6439,413244,0
2009-12-10,5.6484,5.6611,5.6183,5.6439,297695,0
2009-12-11,5.6694,5.717,5.6315,5.7002,404034,0
2009-12-14,5.6956,5.7559,5.6956,5.7511,348575,0
2009-12-15,5.7598,5.7598,5.7002,5.7088,387521,0
2009-12-16,5.7472,5.8502,5.7472,5.8283,682960,0
2009-12-17,5.837,5.9061,5.8283,5.9012,455726,0
2009-12-18,5.9061,5.957,5.8842,5.9528,572603,0
2009-12-21,5.9913,6.0389,5.9871,6.0086,703141,0
2009-12-22,6.0086,6.0389,5.9999,6.013,481903,0
2009-12-23,6.073,6.0948,5.9913,6.0517,1045471,0
2009-12-24,6.1114,6.1497,6.0261,6.1417,271555,0
2009-12-28,6.1417,6.1716,6.1114,6.1462,218391,0
2009-12-29,6.1716,6.1716,6.0948,6.103,310239,0
2009-12-30,6.103,6.103,5.8884,5.9658,829599,0
2009-12-31,5.9487,5.9617,5.8969,5.9272,580806,0
2010-01-04,5.9913,5.9955,5.6657,5.7002,2430576,0
2010-01-05,5.7388,5.9358,5.7388,5.8969,1020310,0
2010-01-06,5.9402,6.0389,5.9272,6.0086,591412,0
2010-01-07,5.9871,6.0389,5.9871,6.013,381886,0
2010-01-08,6.0086,6.0261,5.9743,6.0086,360177,0
2010-01-11,6.0643,6.1244,5.9999,6.0986,571546,0
2010-01-12,6.0261,6.0898,6.0212,6.0859,324596,0
2010-01-13,6.0643,6.1244,6.0643,6.1244,241776,0
2010-01-14,6.1071,6.133,6.0986,6.1244,405786,0
2010-01-15,6.1497,6.1716,6.1497,6.1586,358532,0
2010-01-19,6.1759,6.2017,6.1586,6.1801,596216,0
2010-01-20,6.1759,6.1934,6.1157,6.1586,413283,0
2010-01-21,6.1586,6.1972,6.1497,6.1716,438599,0
2010-01-22,6.1884,6.2017,6.0811,6.0986,945744,0
2010-01-25,6.137,6.1759,6.1244,6.133,471660,0
2010-01-26,6.1114,6.1716,6.1114,6.1497,460191,0
2010-01-27,6.1547,6.1547,6.1071,6.1203,396103,0
2010-01-28,6.1114,6.133,6.0086,6.0948,487802,0
2010-01-29,6.103,6.1417,6.073,6.0811,405249,0
2010-02-01,6.2873,6.3736,6.2617,6.3689,2172305,0
2010-02-02,6.4033,6.5443,6.3903,6.5443,1651409,0
2010-02-03,6.5579,6.6305,6.5108,6.5739,1811887,0
2010-02-04,6.588,6.6099,6.5232,6.5827,1514477,0
2010-02-05,6.5739,6.6174,6.4422,6.588,1458387,0
2010-02-08,6.6218,6.7618,6.5968,6.6267,1563595,0
2010-02-09,6.6912,6.721,6.6174,6.695,1423682,0
2010-02-10,6.6728,6.6819,6.6434,6.6728,691701,0
2010-02-11,6.7088,6.7088,6.553,6.579,1144367,0
2010-02-12,6.5443,6.553,6.3515,6.4632,1652533,0
2010-02-16,6.5624,6.588,6.4382,6.4632,1163503,0
2010-02-17,6.4889,6.5657,6.4454,6.5624,747969,0
2010-02-18,6.5708,6.6553,6.527,6.6553,750897,0
2010-02-19,6.6819,6.7505,6.6174,6.7247,853884,0
2010-02-22,6.7542,6.7707,6.5624,6.5739,1029888,0
2010-02-23,6.6008,6.6305,6.4889,6.5321,770530,0
2010-02-24,6.5404,6.6819,6.5404,6.6678,656542,0
2010-02-25,6.6434,6.6912,6.579,6.6594,528789,0
2010-02-26,6.6912,6.742,6.6678,6.7167,751030,0
2010-03-01,6.7668,6.7707,6.695,6.7668,943509,0
2010-03-02,6.8029,6.8158,6.7505,6.8158,690634,0
2010-03-03,6.8319,6.8319,6.7618,6.8079,737204,0
2010-03-04,6.8239,6.841,6.8029,6.841,701469,0
2010-03-05,6.8277,6.8836,6.8029,6.8609,538552,0
2010-03-08,6.8929,6.8975,6.8029,6.8362,677355,0
2010-03-09,6.8239,6.8239,6.6594,6.7377,1087944,0
2010-03-10,6.7461,6.7505,6.6305,6.6678,762611,0
2010-03-11,6.7088,6.7851,6.6997,6.742,564125,0
2010-03-12,6.7581,6.7942,6.7292,6.7801,409060,0
2010-03-15,6.7942,6.8113,6.7247,6.7505,474774,0
2010-03-16,6.7461,6.7461,6.677,6.7045,446291,0
2010-03-17,6.7045,6.7167,6.6678,6.7045,467664,0
2010-03-18,6.7045,6.7247,6.677,6.7088,413701,0
2010-03-19,6.7128,7.0999,6.6728,6.6728,392464,0
2010-03-22,6.6678,6.7581,6.6099,6.677,484821,0
2010-03-23,6.6728,6.7167,6.6728,6.7167,373326,0
2010-03-24,6.7088,6.7618,6.6912,6.7618,385954,0
2010-03-25,6.7942,6.8029,6.7505,6.7851,538424,0
2010-03-26,6.7801,6.7801,6.7088,6.742,350819,0
2010-03-29,6.7801,6.7894,6.7167,6.7505,442035,0
2010-03-30,6.7759,6.8079,6.7668,6.8079,372511,0
2010-03-31,6.8029,6.8239,6.7759,6.8079,290395,0
2010-04-01,6.8192,6.8192,6.7581,6.7894,282601,0
2010-04-05,6.8158,6.8277,6.7707,6.8192,435320,0
2010-04-06,6.8029,6.8239,6.7707,6.7987,483845,0
2010-04-07,6.7942,6.8158,6.7618,6.7759,501151,0
2010-04-08,6.7128,6.7542,6.6997,6.7088,389083,0
2010-04-09,6.7128,6.7505,6.7045,6.7045,278761,0
2010-04-12,6.7247,6.7292,6.6644,6.686,408086,0
2010-04-13,6.677,6.7247,6.6479,6.6553,318898,0
2010-04-14,6.6819,6.7668,6.6678,6.7247,447156,0
2010-04-15,6.7292,6.742,6.6728,6.6912,440534,0
2010-04-16,6.686,6.7334,6.6048,6.6048,463998,0
2010-04-19,6.6099,6.6218,6.3815,6.5068,2090731,0
2010-04-20,6.5108,6.588,6.5108,6.579,538847,0
2010-04-21,6.5708,6.6267,6.5657,6.6048,336933,0
2010-04-22,6.6048,6.6678,6.588,6.6678,326585,0
2010-04-23,6.6975,6.7789,6.6526,6.7789,451250,0
2010-04-26,6.7894,6.7942,6.7167,6.721,414372,0
2010-04-27,6.7292,6.7894,6.6678,6.6912,539320,0
2010-04-28,6.7247,6.7759,6.6479,6.7707,338579,0
2010-04-29,6.7851,6.7851,6.7461,6.7618,371194,0
2010-04-30,6.7461,6.7851,6.7292,6.7334,226132,0
2010-05-03,6.7542,6.7942,6.7542,6.7801,268558,0
2010-05-04,6.721,6.7618,6.6553,6.721,498184,0
2010-05-05,6.6912,6.7088,6.5443,6.5443,707558,0
2010-05-06,6.5232,6.5443,5.8028,6.1157,5490142,0
2010-05-07,6.257,6.4118,6.1287,6.2786,1798427,0
2010-05-10,6.5068,6.5708,6.3388,6.4335,1023846,0
2010-05-11,6.2617,6.519,6.2617,6.5068,741328,0
2010-05-12,6.5068,6.579,6.498,6.5443,576632,0
2010-05-13,6.5232,6.6174,6.5232,6.5362,475607,0
2010-05-14,6.48,6.5068,6.3475,6.3603,480109,0
2010-05-17,6.4206,6.4543,6.1628,6.3001,782123,0
2010-05-18,6.3085,6.3736,6.2364,6.2485,421505,0
2010-05-19,6.2914,6.2914,6.0604,6.1497,1038374,0
2010-05-20,6.0176,6.073,5.9439,6.0261,1512977,0
2010-05-21,5.9699,6.365,5.9699,6.3001,1139510,0
2010-05-24,6.2617,6.3388,6.1884,6.257,721509,0
2010-05-25,6.1972,6.2274,6.0643,6.2102,796964,0
2010-05-26,6.2058,6.3736,6.2058,6.3085,586978,0
2010-05-27,6.4543,6.4543,6.3475,6.4249,949248,0
2010-05-28,6.4162,6.4162,6.3603,6.3815,308087,0
2010-06-01,6.4162,6.4632,6.3736,6.4162,587277,0
2010-06-02,6.4206,6.4454,6.4033,6.4335,653733,0
2010-06-03,6.4335,6.5321,6.4206,6.5018,560911,0
2010-06-04,6.4711,6.519,6.4501,6.4711,463835,0
2010-06-07,6.4632,6.5739,6.4454,6.5321,817156,0
2010-06-08,6.5321,6.6174,6.527,6.6008,565846,0
2010-06-09,6.6099,6.6099,6.5362,6.5362,457829,0
2010-06-10,6.6048,6.6099,6.5362,6.5443,363665,0
2010-06-11,6.5487,6.6048,6.5443,6.5917,258262,0
2010-06-14,6.6594,6.8079,6.6517,6.7942,1283092,0
2010-06-15,6.8079,6.9105,6.8079,6.8561,1514511,0
2010-06-16,6.8495,6.902,6.7618,6.902,1093815,0
2010-06-17,6.9592,6.9592,6.8743,6.9212,910659,0
2010-06-18,6.9385,6.9551,6.8651,6.8929,775906,0
2010-06-21,6.9962,6.9962,6.902,6.9262,646679,0
2010-06-22,6.9184,6.9348,6.8447,6.8701,592655,0
2010-06-23,6.8701,6.9348,6.8192,6.8561,613725,0
2010-06-24,6.8447,6.9105,6.8158,6.8743,425315,0
2010-06-25,6.8975,6.9871,6.8975,6.9823,917090,0
2010-06-28,6.9871,7.0629,6.9592,7.0538,716986,0
2010-06-29,7.0504,7.0538,6.9777,7.0002,798767,0
2010-06-30,6.9894,7.1048,6.9894,7.1007,720645,0
2010-07-01,7.1495,7.1847,7.0999,7.1622,1098309,0
2010-07-02,7.067,7.3108,7.067,7.304,863802,0
2010-07-06,7.2869,7.301,6.9105,7.1146,1620457,0
2010-07-07,7.0766,7.304,7.0717,7.2927,927593,0
2010-07-08,7.2788,7.2788,7.0901,7.1071,768013,0
2010-07-09,7.0766,7.1192,7.067,7.0999,507084,0
2010-07-12,7.123,7.1264,7.0323,7.0377,442138,0
2010-07-13,7.1146,7.1146,6.8929,6.8929,962236,0
2010-07-14,6.8533,6.8836,6.7045,6.7167,1422337,0
2010-07-15,6.7581,6.8836,6.686,6.8791,771100,0
2010-07-16,6.8743,6.9212,6.8192,6.9105,398300,0
2010-07-19,6.9184,6.9909,6.9184,6.9592,391248,0
2010-07-20,6.9551,7.0377,6.9184,7.0377,383774,0
2010-07-21,7.0203,7.0323,6.9184,6.9184,578873,0
2010-07-22,6.9262,7.1071,6.9262,7.0814,596991,0
2010-07-23,7.0465,7.0901,7.0153,7.0717,264185,0
2010-07-26,7.0814,7.1071,7.0584,7.0999,480184,0
2010-07-27,7.1192,7.123,7.0538,7.0951,407841,0
2010-07-28,7.067,7.104,7.0504,7.0629,243561,0
2010-07-29,7.0864,7.0951,7.0465,7.0864,306440,0
2010-07-30,7.0538,7.1192,7.0504,7.0629,253828,0
2010-08-02,7.1071,7.1146,7.067,7.0901,602222,0
2010-08-03,7.0717,7.205,7.0717,7.1536,540524,0
2010-08-04,7.1409,7.1651,7.0901,7.1622,648037,0
2010-08-05,7.1847,7.1891,7.1409,7.1495,324627,0
2010-08-06,7.1703,7.2304,7.1622,7.1981,397761,0
2010-08-09,7.2476,7.2476,7.1847,7.2304,427330,0
2010-08-10,7.1568,7.2603,7.1409,7.2603,382514,0
2010-08-11,7.2167,7.2355,7.0766,7.1939,655323,0
2010-08-12,7.175,7.1847,7.0814,7.1363,565570,0
2010-08-13,7.0999,7.1651,7.0951,7.1495,375059,0
2010-08-16,7.1536,7.205,7.123,7.1981,365841,0
2010-08-17,7.1981,7.256,7.175,7.2257,491795,0
2010-08-18,7.2257,7.2642,7.1939,7.1939,501926,0
2010-08-19,7.1536,7.205,7.1264,7.1622,573670,0
2010-08-20,7.1264,7.3069,7.1264,7.284,552802,0
2010-08-23,7.5875,7.6033,7.5136,7.5136,321859,0
2010-08-24,7.5035,7.5136,7.4418,7.4418,421807,0
2010-08-25,7.4238,7.4543,7.3514,7.3775,600255,0
2010-08-26,7.4457,7.4457,7.3244,7.3244,506438,0
2010-08-27,7.3338,7.3775,7.301,7.3299,333009,0
2010-08-30,7.3108,7.398,7.3108,7.398,303775,0
2010-08-31,7.3623,7.4138,7.3623,7.3799,409448,0
2010-09-01,7.4332,7.4963,7.3859,7.4091,308745,0
2010-09-02,7.4016,7.451,7.3775,7.4052,378272,0
2010-09-03,7.4279,7.4834,7.4016,7.4543,317185,0
2010-09-07,7.4751,7.5035,7.4457,7.5035,359863,0
2010-09-08,7.5035,7.5446,7.4712,7.5446,369551,0
2010-09-09,7.5369,7.5369,7.4332,7.4543,548770,0
2010-09-10,7.458,7.519,7.4418,7.5035,241877,0
2010-09-13,7.4937,7.4963,7.4052,7.4457,547261,0
2010-09-14,7.4366,7.4457,7.3683,7.3683,1058361,0
2010-09-15,7.3514,7.4632,7.3466,7.3683,593867,0
2010-09-16,7.3683,7.4751,7.364,7.4751,429171,0
2010-09-17,7.4751,7.4804,7.398,7.4091,448107,0
2010-09-20,7.4192,7.4366,7.359,7.39,535451,0
2010-09-21,7.4052,7.458,7.4016,7.458,459790,0
2010-09-22,7.4366,7.4804,7.4279,7.4712,348039,0
2010-09-23,7.458,7.5229,7.4457,7.5229,375602,0
2010-09-24,7.4963,7.5229,7.4238,7.4937,596372,0
2010-09-27,7.4751,7.4994,7.4632,7.4834,391914,0
2010-09-28,7.4712,7.4963,7.4332,7.4457,478838,0
2010-09-29,7.4751,7.5035,7.4632,7.4937,444177,0
2010-09-30,7.4784,7.5477,7.4726,7.5291,506544,0
2010-10-01,7.5277,7.5786,7.4994,7.5602,305239,0
2010-10-04,7.5602,7.5921,7.5565,7.5738,369991,0
2010-10-05,7.5738,7.6033,7.4834,7.4963,921913,0
2010-10-06,7.458,7.4891,7.4091,7.4834,543999,0
2010-10-07,7.4665,7.4891,7.451,7.4543,229058,0
2010-10-08,7.4543,7.5369,7.4543,7.519,368709,0
2010-10-11,7.5277,7.5831,7.5136,7.5369,369204,0
2010-10-12,7.5565,7.5738,7.5277,7.5565,318593,0
2010-10-13,7.5525,7.6257,7.5525,7.6033,427549,0
2010-10-14,7.5831,7.5831,7.5277,7.5446,479705,0
2010-10-15,7.5369,7.5446,7.4091,7.4238,600212,0
2010-10-18,7.4192,7.4418,7.39,7.4052,660764,0
2010-10-19,7.398,7.4834,7.398,7.4712,331639,0
2010-10-20,7.4804,7.5087,7.4052,7.451,832522,0
2010-10-21,7.458,7.4937,7.4457,7.4632,418192,0
2010-10-22,7.458,7.4712,7.4279,7.4332,321604,0
2010-10-25,7.4332,7.4834,7.4279,7.4418,492776,0
2010-10-26,7.4712,7.4937,7.4332,7.4665,287470,0
2010-10-27,7.4457,7.5035,7.4332,7.5035,424256,0
2010-10-28,7.5277,7.5565,7.5136,7.5565,245303,0
2010-10-29,7.5546,7.5952,7.5477,7.5597,276282,0
2010-11-01,7.5943,7.6226,7.5921,7.6033,408731,0
2010-11-02,7.6033,7.6776,7.5993,7.6632,578563,0
2010-11-03,7.6776,7.6815,7.5921,7.6033,456692,0
2010-11-04,7.6176,7.6594,7.6138,7.6257,519806,0
2010-11-05,7.6257,7.7104,7.5993,7.7104,468341,0
2010-11-08,7.7104,7.8623,7.6944,7.8501,1207088,0
2010-11-09,7.8211,7.8271,7.7541,7.8006,697245,0
2010-11-10,7.7969,7.7969,7.6033,7.7185,753560,0
2010-11-11,7.737,7.737,7.5525,7.6385,721803,0
2010-11-12,7.6457,7.7274,7.4543,7.5277,1093794,0
2010-11-15,7.5277,7.5943,7.4332,7.458,663120,0
2010-11-16,7.4016,7.4192,6.6912,7.1103,4834399,0
2010-11-17,7.104,7.364,7.0901,7.3154,917367,0
2010-11-18,7.3392,7.4457,7.2214,7.3338,747338,0
2010-11-19,7.3208,7.4016,7.2688,7.4016,349628,0
2010-11-22,7.3683,7.4332,7.3392,7.39,514793,0
2010-11-23,7.3338,7.4016,7.3299,7.398,440888,0
2010-11-24,7.4279,7.4279,7.3544,7.4144,354055,0
2010-11-26,7.4016,7.4457,7.398,7.4332,78708,0
2010-11-29,7.4418,7.4632,7.3514,7.451,455894,0
2010-11-30,7.4247,7.4433,7.3775,7.4208,302158,0
2010-12-01,7.4994,7.4994,7.3544,7.398,712269,0
2010-12-02,7.3544,7.359,7.2476,7.3069,1103252,0
2010-12-03,7.2642,7.3466,7.2214,7.3208,676793,0
2010-12-06,7.3069,7.3338,7.2523,7.3338,774534,0
2010-12-07,7.3108,7.3338,7.2688,7.3108,524846,0
2010-12-08,7.2788,7.301,7.205,7.2476,932500,0
2010-12-09,7.1939,7.1939,7.0059,7.0951,1452240,0
2010-12-10,7.0377,7.0377,6.7668,6.8836,3361955,0
2010-12-13,6.8239,6.8362,6.6678,6.8029,4073702,0
2010-12-14,6.7377,6.8362,6.7128,6.8192,1595574,0
2010-12-15,6.7894,6.9551,6.7801,6.9212,1570225,0
2010-12-16,6.9851,7.2249,6.9497,7.205,1485279,0
2010-12-17,7.2214,7.2523,7.1703,7.2355,1437848,0
2010-12-20,7.2355,7.2441,7.0629,7.0901,1158885,0
2010-12-21,7.0115,7.1103,6.9962,7.0814,1018648,0
2010-12-22,7.1939,7.2214,7.1622,7.175,1249348,0
2010-12-23,7.175,7.2214,7.1318,7.2084,976263,0
2010-12-27,7.2393,7.3154,7.2304,7.3154,1252687,0
2010-12-28,7.3154,7.398,7.3069,7.3732,1222007,0
2010-12-29,7.1079,7.2249,7.067,7.2015,1514024,0
2010-12-30,7.16,7.2603,7.16,7.2349,741660,0
2010-12-31,7.2805,7.3,7.232,7.2805,419142,0
2011-01-03,7.3732,7.398,7.284,7.3244,899860,0
2011-01-04,7.359,7.359,7.2642,7.2927,830266,0
2011-01-05,7.2441,7.3069,7.1847,7.2214,833000,0
2011-01-06,7.2642,7.2688,7.1453,7.2476,773073,0
2011-01-07,7.2642,7.364,7.2642,7.364,697252,0
2011-01-10,7.3514,7.4332,7.3299,7.4279,706909,0
2011-01-11,7.4144,7.4144,7.3338,7.3514,563149,0
2011-01-12,7.3423,7.3732,7.2927,7.3244,402328,0
2011-01-13,7.3338,7.3817,7.3244,7.3683,345542,0
2011-01-14,7.3544,7.4332,7.3208,7.4091,529928,0
2011-01-18,7.4016,7.4543,7.3775,7.4238,528841,0
2011-01-19,7.4332,7.4366,7.395,7.395,318983,0
2011-01-20,7.364,7.39,7.3423,7.3817,364925,0
2011-01-21,7.4366,7.4418,7.359,7.4192,410797,0
2011-01-24,7.6457,7.7844,7.6226,7.7323,4301762,0
2011-01-25,7.75,7.8543,7.737,7.8271,2174284,0
2011-01-26,7.8757,8.03,7.845,8.03,2250899,0
2011-01-27,8.057,8.1662,7.978,8.1141,2868737,0
2011-01-28,8.1109,8.1312,8.0115,8.0661,1383641,0
2011-01-31,8.1312,8.277,8.1091,8.1528,1901400,0
2011-02-01,8.2569,8.3013,8.1716,8.2667,1653990,0
2011-02-02,8.2667,8.3782,8.2491,8.3695,1600044,0
2011-02-03,8.337,8.3834,8.1551,8.302,3223361,0
2011-02-04,8.2735,8.2735,8.1109,8.1576,1968819,0
2011-02-07,8.2363,8.3311,8.1904,8.3126,1481799,0
2011-02-08,8.3126,8.3827,8.0962,8.1576,2187579,0
2011-02-09,8.0962,8.1716,8.0336,8.1662,1694451,0
2011-02-10,8.0716,8.1192,8.0108,8.057,1492903,0
2011-02-11,8.0495,8.1948,8.0376,8.1446,692220,0
2011-02-14,8.2042,8.2127,8.1446,8.2074,656202,0
2011-02-15,8.225,8.2363,8.0629,8.2205,1052198,0
2011-02-16,8.2205,8.3565,8.1864,8.2968,753558,0
2011-02-18,8.4587,8.5216,8.4168,8.4505,688404,0
2011-02-22,8.4204,8.5189,8.3827,8.3905,1029876,0
2011-02-23,8.4073,8.5332,8.4073,8.5225,851267,0
2011-02-24,8.4674,8.6794,8.4674,8.5999,1181266,0
2011-02-25,8.6785,8.7017,8.6207,8.6615,829502,0
2011-02-28,8.6705,8.8287,8.6479,8.7486,1018047,0
2011-03-01,8.802,8.8495,8.6252,8.6658,1033675,0
2011-03-02,8.6126,8.6841,8.6026,8.6559,1187727,0
2011-03-03,8.7309,8.7975,8.6841,8.7154,814467,0
2011-03-04,8.6931,8.7017,8.6451,8.6981,712742,0
2011-03-07,8.6841,8.7657,8.6705,8.739,708822,0
2011-03-08,8.739,8.8822,8.7145,8.8514,961189,0
2011-03-09,8.8514,8.8774,8.6841,8.8426,1049811,0
2011-03-10,8.8205,8.8205,8.7239,8.7715,1021160,0
2011-03-11,8.7348,8.8774,8.72,8.8261,617041,0
2011-03-14,8.8001,8.8261,8.7428,8.7428,522945,0
2011-03-15,8.7145,8.7538,8.6488,8.7477,868764,0
2011-03-16,8.7538,8.8141,8.588,8.5934,658588,0
2011-03-17,8.6442,8.6921,8.6279,8.6785,570487,0
2011-03-18,8.8848,8.8848,8.721,8.802,562253,0
2011-03-21,8.8426,8.9036,8.8261,8.8774,541392,0
2011-03-22,8.9082,8.9507,8.8643,8.8905,731408,0
2011-03-23,8.8905,9.052,8.8905,9.052,846557,0
2011-03-24,9.0968,9.133,9.052,9.0634,750795,0
2011-03-25,9.0958,9.269,9.0958,9.2438,1206565,0
2011-03-28,9.2448,9.2497,8.998,9.0369,1580846,0
2011-03-29,9.1377,9.171,8.9712,9.171,910602,0
2011-03-30,9.1661,9.171,9.0331,9.0634,986614,0
2011-03-31,9.0615,9.0747,8.9619,8.9619,518671,0
2011-04-01,8.8514,8.8514,8.1118,8.4976,4424033,0
2011-04-04,8.4976,8.6714,8.4976,8.5934,956162,0
2011-04-05,8.5717,8.6633,8.5261,8.5843,645188,0
2011-04-06,8.6451,8.6523,8.587,8.6334,391205,0
2011-04-07,8.646,8.6768,8.3782,8.5225,1579517,0
2011-04-08,8.5352,8.5701,8.1528,8.2682,2378963,0
2011-04-11,8.2926,8.2926,7.8651,7.9296,3292879,0
2011-04-12,7.8402,8.1576,7.8173,8.1037,1377508,0
2011-04-13,8.1073,8.3659,8.1073,8.2926,1035657,0
2011-04-14,8.2961,8.3852,8.2961,8.3852,665238,0
2011-04-15,8.4153,8.4153,8.2484,8.2484,563645,0
2011-04-18,8.2484,8.3737,8.1362,8.3565,653262,0
2011-04-19,8.4497,8.4568,8.4011,8.4479,403230,0
2011-04-20,8.4497,8.5701,8.4497,8.5422,461862,0
2011-04-21,8.5521,8.6523,8.5297,8.5827,677862,0
2011-04-25,8.6297,8.675,8.5243,8.6488,471658,0
2011-04-26,8.5511,8.7587,8.5511,8.7528,663782,0
2011-04-27,8.7881,8.7881,8.6523,8.7154,984678,0
2011-04-28,8.7528,8.7769,8.7219,8.7647,463390,0
2011-04-29,8.7613,8.7919,8.7248,8.7382,332463,0
2011-05-02,8.7769,8.8039,8.6505,8.7919,463144,0
2011-05-03,8.8287,8.8505,8.6832,8.72,623913,0
2011-05-04,8.6858,8.7855,8.6813,8.6949,623928,0
2011-05-05,8.739,8.7676,8.6351,8.6551,593488,0
2011-05-06,8.7409,8.7695,8.6813,8.7044,391241,0
2011-05-09,8.7,8.7339,8.6813,8.7044,512664,0
2011-05-10,8.718,8.7501,8.71,8.7339,275520,0
2011-05-11,8.7613,8.7723,8.72,8.7723,312307,0
2011-05-12,8.7248,8.8224,8.7219,8.8224,286544,0
2011-05-13,8.7956,8.8905,8.7741,8.8224,266696,0
2011-05-16,8.8224,8.855,8.7741,8.8039,266932,0
2011-05-17,8.8343,8.8987,8.7409,8.8691,488195,0
2011-05-18,8.9045,8.9375,8.7647,8.8224,514471,0
2011-05-19,8.855,8.8653,8.7382,8.7468,375980,0
2011-05-20,8.7613,8.8587,8.7613,8.8531,525814,0
2011-05-23,8.8224,8.8224,8.7647,8.8177,275007,0
2011-05-24,8.7855,8.8131,8.7741,8.7919,216669,0
2011-05-25,8.7956,8.8691,8.7769,8.8653,342881,0
2011-05-26,8.8691,8.8691,8.7769,8.7956,570606,0
2011-05-27,8.7937,8.8717,8.7937,8.8717,351435,0
2011-05-31,8.8297,8.8755,8.8297,8.8616,302863,0
2011-06-01,8.8505,8.8717,8.8287,8.8717,321500,0
2011-06-02,8.8671,8.8942,8.8587,8.8671,301674,0
2011-06-03,8.8635,8.9118,8.8587,8.8905,323532,0
2011-06-06,8.8905,8.9415,8.8812,8.8905,579240,0
2011-06-07,8.8905,8.8987,8.8372,8.8455,547812,0
2011-06-08,8.8505,8.8587,8.6877,8.7723,1076669,0
2011-06-09,8.7494,8.7799,8.6832,8.72,624009,0
2011-06-10,8.7145,8.72,8.2778,8.4666,2316021,0
2011-06-13,8.6981,8.8905,8.6279,8.8325,1974114,0
2011-06-14,8.8635,9.0862,8.8587,9.0388,1154760,0
2011-06-15,9.0171,9.0227,8.8866,8.8942,728514,0
2011-06-16,8.8784,8.9844,8.751,8.8473,595746,0
2011-06-17,8.8205,8.9771,8.8205,8.9219,583749,0
2011-06-20,8.9552,9.0653,8.8942,8.9118,787903,0
2011-06-21,8.9947,9.0786,8.9118,8.9816,749778,0
2011-06-22,8.9911,9.0738,8.9365,8.9816,546356,0
2011-06-23,8.9609,9.0738,8.9263,9.053,714476,0
2011-06-24,9.0559,9.0606,8.9375,8.9684,491760,0
2011-06-27,8.9911,9.0388,8.9365,8.9507,586842,0
2011-06-28,8.9507,9.035,8.9365,9.0294,563277,0
2011-06-29,9.0388,9.0653,9.0084,9.0624,419193,0
2011-06-30,9.0492,9.0815,9.0492,9.0757,430998,0
2011-07-01,9.0939,9.1082,9.0681,9.0766,452002,0
2011-07-05,9.0719,9.1177,9.0152,9.112,813048,0
2011-07-06,9.1014,9.1158,9.0805,9.1073,500821,0
2011-07-07,9.1359,9.1517,9.1034,9.1387,586402,0
2011-07-08,9.1359,9.2245,9.1177,9.2156,444318,0
2011-07-11,9.1806,9.2137,9.1253,9.1282,344656,0
2011-07-12,9.0939,9.112,8.9971,9.0152,855567,0
2011-07-13,8.9971,9.0606,8.9517,9.0511,381766,0
2011-07-14,9.0606,9.0606,8.8876,8.9184,465386,0
2011-07-15,8.8822,8.9088,8.7946,8.8168,903610,0
2011-07-18,8.8112,8.8416,8.5999,8.6785,1014536,0
2011-07-19,8.751,8.7789,8.6361,8.739,510768,0
2011-07-20,8.7438,8.8643,8.7438,8.802,444279,0
2011-07-21,8.8681,8.9561,8.8242,8.9561,343987,0
2011-07-22,8.9629,8.9629,8.8987,8.9467,260988,0
2011-07-25,8.854,8.9467,8.7621,8.7621,611837,0
2011-07-26,8.8205,8.8473,8.6361,8.7547,646183,0
2011-07-27,8.6785,8.72,8.4693,8.4762,1064402,0
2011-07-28,8.5083,8.5584,8.3984,8.4943,633471,0
2011-07-29,8.4329,8.6559,8.4047,8.5378,749417,0
2011-08-01,8.8057,8.9243,8.5934,8.7538,711232,0
2011-08-02,8.7937,8.8606,8.7255,8.7789,470488,0
2011-08-03,8.7789,8.8205,8.6216,8.751,775619,0
2011-08-04,8.739,8.7477,8.5981,8.6207,798940,0
2011-08-05,8.6216,8.6532,8.1725,8.5189,1451730,0
2011-08-08,8.1759,8.1835,7.7047,7.9062,2620952,0
2011-08-09,7.8783,8.2978,7.6684,8.2682,1482981,0
2011-08-10,8.3424,8.3546,8.1101,8.1624,926200,0
2011-08-11,8.1965,8.4836,8.1725,8.4073,861471,0
2011-08-12,8.4073,8.4399,8.2667,8.3083,561076,0
2011-08-15,8.3337,8.51,8.3083,8.4994,599342,0
2011-08-16,8.4587,8.4896,8.3546,8.3737,423268,0
2011-08-17,8.3678,8.4896,8.3678,8.4073,411431,0
2011-08-18,8.2424,8.2978,8.1101,8.2606,558730,0
2011-08-19,8.2205,8.371,8.1454,8.1845,547140,0
2011-08-22,8.2239,8.2667,8.0503,8.1211,656985,0
2011-08-23,8.0945,8.1725,8.0731,8.1304,695654,0
2011-08-24,8.1211,8.1446,8.0776,8.1125,254350,0
2011-08-25,8.1446,8.1502,8.0259,8.0679,442645,0
2011-08-26,8.0166,8.1594,8.0056,8.1312,485974,0
2011-08-29,8.1624,8.3337,8.1304,8.3337,376519,0
2011-08-30,8.2682,8.4346,8.2606,8.3956,461828,0
2011-08-31,8.4436,8.511,8.3933,8.4613,440690,0
2011-09-01,8.4587,8.4666,8.3605,8.3649,509713,0
2011-09-02,8.1559,8.3843,8.1091,8.2529,353905,0
2011-09-06,8.0851,8.2042,8.082,8.1594,274199,0
2011-09-07,8.1895,8.3459,8.1895,8.3327,257063,0
2011-09-08,8.3459,8.3501,8.2881,8.3274,97297,0
2011-09-09,8.2632,8.3196,8.1632,8.1981,260447,0
2011-09-12,8.0739,8.1353,8.0545,8.0953,360637,0
2011-09-13,8.1406,8.1406,7.9912,8.0166,474753,0
2011-09-14,8.0115,8.0419,7.8948,7.9755,578526,0
2011-09-15,7.9536,7.9705,7.7753,7.7805,883380,0
2011-09-16,7.7706,7.7916,7.6675,7.6849,716507,0
2011-09-19,7.6193,7.8082,7.5469,7.7916,586515,0
2011-09-20,7.7654,7.9581,7.7654,7.9413,394029,0
2011-09-21,8.0166,8.0209,7.869,7.8774,299514,0
2011-09-22,7.7597,7.8182,7.6432,7.6815,571445,0
2011-09-23,7.6321,7.6535,7.2167,7.3808,1538397,0
2011-09-26,7.35,7.395,7.0766,7.2188,1240539,0
2011-09-27,7.2516,7.4387,7.1856,7.3316,652509,0
2011-09-28,7.3316,7.4528,7.3016,7.4301,532263,0
2011-09-29,7.4834,7.5151,7.4025,7.4433,263169,0
2011-09-30,7.3913,7.4726,7.3376,7.3964,343102,0
2011-10-03,7.2548,7.3769,7.0309,7.0497,836905,0
2011-10-04,6.9253,6.9439,6.5702,6.8533,2380532,0
2011-10-05,6.8516,7.0107,6.8418,6.9925,846318,0
2011-10-06,6.9871,7.3414,6.9871,7.2674,1117993,0
2011-10-07,7.2955,7.5,7.2584,7.4742,620524,0
2011-10-10,7.4891,7.8023,7.4891,7.8023,899132,0
2011-10-11,7.7094,7.7094,7.5049,7.5597,724693,0
2011-10-12,7.5683,7.6873,7.5683,7.6497,369923,0
2011-10-13,7.6497,7.8582,7.5477,7.7621,514272,0
2011-10-14,7.7621,7.831,7.5831,7.6949,561187,0
2011-10-17,7.7047,7.7047,7.4799,7.5198,420613,0
2011-10-18,7.5333,7.7047,7.5,7.6949,365768,0
2011-10-19,7.6202,7.6729,7.5597,7.5597,375571,0
2011-10-20,7.5245,7.717,7.5151,7.717,311666,0
2011-10-21,7.725,7.8014,7.6562,7.7032,480774,0
2011-10-24,7.6913,7.7981,7.6783,7.7354,382975,0
2011-10-25,7.7401,7.7401,7.5182,7.5421,676535,0
2011-10-26,7.5546,7.6632,7.5429,7.6497,402153,0
2011-10-27,7.7394,7.8765,7.7208,7.7812,757826,0
2011-10-28,7.7721,7.9904,7.7603,7.9839,552811,0
2011-10-31,7.9589,8.0936,7.9463,8.0545,585795,0
2011-11-01,7.948,7.983,7.8411,7.9564,492390,0
2011-11-02,8.046,8.2555,7.9956,8.2319,627665,0
2011-11-03,8.2295,8.2295,8.1064,8.1965,511447,0
2011-11-04,8.1576,8.1725,8.0747,8.099,350542,0
2011-11-07,8.1321,8.2276,8.1109,8.2084,450975,0
2011-11-08,8.2008,8.3188,8.1649,8.309,388536,0
2011-11-09,8.2622,8.2916,8.0861,8.0861,706464,0
2011-11-10,8.2049,8.2049,8.0903,8.1473,452746,0
2011-11-11,8.2008,8.2008,8.0827,8.0827,372077,0
2011-11-14,8.0827,8.0827,7.9252,7.9405,451614,0
2011-11-15,7.8623,7.9202,7.8014,7.8014,443761,0
2011-11-16,7.8014,7.8765,7.6936,7.6936,479324,0
2011-11-17,7.6562,7.7289,7.5299,7.5446,495261,0
2011-11-18,7.5676,7.5819,7.398,7.4314,622338,0
2011-11-21,7.3732,7.5571,7.2833,7.553,631411,0
2011-11-22,7.5611,7.7663,7.5269,7.7483,446305,0
2011-11-23,7.6424,7.6424,7.5174,7.5174,370560,0
2011-11-25,7.398,7.513,7.398,7.4262,244155,0
2011-11-28,7.5611,7.5713,7.3988,7.4262,593763,0
2011-11-29,7.4115,7.5299,7.4029,7.4673,254805,0
2011-11-30,7.5764,7.6441,7.5379,7.5952,374250,0
2011-12-01,7.6144,7.6675,7.5913,7.6226,392030,0
2011-12-02,7.6535,7.7541,7.6535,7.7094,339375,0
2011-12-05,7.7826,7.7826,7.5943,7.6363,669682,0
2011-12-06,7.6363,7.741,7.6363,7.7032,405969,0
2011-12-07,7.6894,7.8121,7.6894,7.7558,340951,0
2011-12-08,7.7558,7.8475,7.742,7.8418,428426,0
2011-12-09,7.8288,7.9705,7.7736,7.9613,357673,0
2011-12-12,7.8814,7.8912,7.6958,7.7216,438422,0
2011-12-13,7.6873,7.7916,7.6535,7.6958,336249,0
2011-12-14,7.5819,7.6363,7.5619,7.6193,493832,0
2011-12-15,7.6321,7.6587,7.5772,7.6144,390819,0
2011-12-16,7.6378,7.828,7.6321,7.7852,520354,0
2011-12-19,7.7597,7.7736,7.6497,7.6783,344918,0
2011-12-20,7.7094,8.02,7.6996,7.9989,675181,0
2011-12-21,8.046,8.0697,7.8948,8.0654,506414,0
2011-12-22,8.0553,8.2529,7.9982,8.2259,592771,0
2011-12-23,8.2491,8.4204,8.2491,8.4047,545940,0
2011-12-27,8.431,8.5908,8.3896,8.4125,925024,0
2011-12-28,8.4362,8.4845,8.2034,8.2606,547312,0
2011-12-29,8.2416,8.277,8.1463,8.1752,394535,0
2011-12-30,8.1492,8.2268,8.0981,8.2268,336424,0
2012-01-03,8.2978,8.3344,8.0803,8.1278,623518,0
2012-01-04,8.1473,8.3491,8.0843,8.3344,499812,0
2012-01-05,8.3537,8.4613,8.3491,8.3686,399177,0
2012-01-06,8.3605,8.4497,8.3491,8.4047,350815,0
2012-01-09,8.3686,8.4639,8.3573,8.3605,410357,0
2012-01-10,8.4047,8.4256,8.3573,8.3605,390948,0
2012-01-11,8.3126,8.4029,8.3126,8.3633,243660,0
2012-01-12,8.3337,8.4674,8.2916,8.4436,282012,0
2012-01-13,8.3834,8.456,8.3737,8.4399,275743,0
2012-01-17,8.4852,8.5735,8.4256,8.5342,645960,0
2012-01-18,8.5056,8.7248,8.4827,8.6658,495381,0
2012-01-19,8.6759,8.7409,8.6252,8.7053,449702,0
2012-01-20,8.6803,8.8057,8.6803,8.7864,542851,0
2012-01-23,8.7846,8.7846,8.7154,8.7382,382144,0
2012-01-24,8.721,8.7799,8.6542,8.7723,418185,0
2012-01-25,8.7613,8.8905,8.7382,8.8866,409254,0
2012-01-26,8.8866,8.9263,8.8297,8.9054,519949,0
2012-01-27,8.9017,8.9385,8.8495,8.9063,285750,0
2012-01-30,8.8905,8.9722,8.8765,8.9138,300833,0
2012-01-31,8.9219,9.0587,8.9098,9.0084,538544,0
2012-02-01,9.036,9.0977,9.0171,9.0407,414804,0
2012-02-02,9.0312,9.1024,9.0275,9.0977,316093,0
2012-02-03,9.1272,9.133,8.9779,9.0075,526582,0
2012-02-06,8.992,9.0275,8.9166,8.9667,472579,0
2012-02-07,8.9712,9.0587,8.9684,9.0198,320290,0
2012-02-08,8.9834,9.0587,8.9609,9.0246,597790,0
2012-02-09,9.0492,9.0815,9.0198,9.0284,382960,0
2012-02-10,9.0075,9.0568,9.0075,9.0473,277504,0
2012-02-13,9.0747,9.0747,9.0171,9.0407,297556,0
2012-02-14,9.0236,9.0275,8.9355,8.9751,325923,0
2012-02-15,8.9824,9.0275,8.9477,9.0113,204031,0
2012-02-16,8.998,9.0568,8.9477,9.0568,198618,0
2012-02-17,9.0624,9.089,9.0492,9.0815,269642,0
2012-02-21,9.0681,9.1691,9.0653,9.1082,349835,0
2012-02-22,9.1101,9.1681,9.0948,9.1614,242439,0
2012-02-23,9.1129,9.1605,9.0872,9.1129,278452,0
2012-02-24,9.1197,9.197,9.1158,9.197,315532,0
2012-02-27,9.1883,9.1931,9.1402,9.1749,294580,0
2012-02-28,9.1546,9.1931,9.0929,9.1177,287925,0
2012-02-29,9.1034,9.1911,9.0977,9.1816,220082,0
2012-03-01,9.1816,9.2643,9.1614,9.2458,373753,0
2012-03-02,9.2351,9.3172,9.2166,9.3172,242563,0
2012-03-05,9.3164,9.3232,9.1421,9.268,328089,0
2012-03-06,9.2312,9.2507,8.93,8.9779,746570,0
2012-03-07,9.0029,9.2027,9.0029,9.1816,260976,0
2012-03-08,9.2086,9.3486,9.1671,9.3281,404657,0
2012-03-09,9.3164,9.3855,9.2399,9.2603,335324,0
2012-03-12,9.2302,9.3114,9.1911,9.2206,276147,0
2012-03-13,9.2206,9.2987,9.2206,9.287,586229,0
2012-03-14,9.2987,9.2987,9.1387,9.2554,462186,0
2012-03-15,9.2554,9.268,9.0852,9.089,452536,0
2012-03-16,9.07,9.0757,8.7808,8.9118,1367320,0
2012-03-19,8.9283,9.0133,8.8587,8.8886,1518937,0
2012-03-20,8.8297,9.0492,8.8104,8.9901,468958,0
2012-03-21,8.9761,9.1158,8.9497,9.0492,386274,0
2012-03-22,9.0492,9.197,9.0198,9.1197,298142,0
2012-03-23,9.1421,9.2086,9.0483,9.2027,502485,0
2012-03-26,9.2086,9.2086,9.0624,9.0624,232173,0
2012-03-27,9.0427,9.0852,8.9283,8.9938,421179,0
2012-03-28,8.9938,9.07,8.9118,8.9395,282716,0
2012-03-29,8.9283,8.999,8.8737,8.999,214601,0
2012-03-30,8.9901,9.0388,8.9684,8.9798,242088,0
2012-04-02,8.9779,9.0275,8.9219,9.0275,313273,0
2012-04-03,9.0492,9.0492,8.9789,9.0084,274039,0
2012-04-04,8.9892,9.0084,8.9308,8.9477,320519,0
2012-04-05,9.2759,9.2759,8.8372,8.855,232515,0
2012-04-09,8.8473,8.8514,8.7438,8.8232,606945,0
2012-04-10,8.7705,8.8039,8.5637,8.6207,619551,0
2012-04-11,8.7081,8.7992,8.6515,8.7348,423859,0
2012-04-12,8.7577,8.7946,8.6813,8.7647,185312,0
2012-04-13,8.7081,8.7518,8.6559,8.7034,253180,0
2012-04-16,8.789,8.8473,8.7255,8.789,158907,0
2012-04-17,8.8186,8.8661,8.7937,8.8372,238104,0
2012-04-18,8.8195,8.8765,8.8076,8.8195,291254,0
2012-04-19,8.8232,8.9098,8.8195,8.8473,278224,0
2012-04-20,8.8416,8.8765,8.7518,8.7567,200207,0
2012-04-23,8.7438,8.7992,8.7081,8.7438,352748,0
2012-04-24,8.7219,8.8141,8.7219,8.789,244278,0
2012-04-25,8.7741,8.8287,8.7705,8.7827,193211,0
2012-04-26,8.7827,8.8514,8.7705,8.8473,196956,0
2012-04-27,8.8372,8.855,8.7695,8.8278,297058,0
2012-04-30,8.7769,8.8426,8.7769,8.8232,194585,0
2012-05-01,8.8708,8.9098,8.8131,8.8131,322779,0
2012-05-02,8.9385,8.9892,8.855,8.8616,809418,0
2012-05-03,8.8616,8.8708,8.8372,8.8416,235488,0
2012-05-04,8.8514,8.8905,8.8278,8.8372,271075,0
2012-05-07,8.8416,8.9098,8.8416,8.9063,322010,0
2012-05-08,8.9063,8.9263,8.8616,8.8812,352707,0
2012-05-09,8.8661,8.9098,8.8616,8.8812,280161,0
2012-05-10,8.9395,8.9449,8.856,8.9355,363038,0
2012-05-11,8.9308,8.9824,8.9007,8.9308,247548,0
2012-05-14,8.8765,8.9219,8.7219,8.7248,390569,0
2012-05-15,8.7567,8.8325,8.6179,8.6505,475009,0
2012-05-16,8.6405,8.7518,8.5934,8.6334,420067,0
2012-05-17,8.6334,8.7162,8.3668,8.3896,387157,0
2012-05-18,8.3896,8.5934,8.3896,8.5003,270560,0
2012-05-21,8.5056,8.6179,8.4505,8.6089,226379,0
2012-05-22,8.6179,8.6904,8.5862,8.6089,207424,0
2012-05-23,8.5772,8.7248,8.5603,8.711,212120,0
2012-05-24,8.7017,8.8278,8.6334,8.8278,292330,0
2012-05-25,8.8232,8.9385,8.7769,8.9385,298248,0
2012-05-29,8.9385,8.9385,8.8765,8.8951,210697,0
2012-05-30,8.8765,8.8812,8.7881,8.8325,221673,0
2012-05-31,8.8325,8.8325,8.7368,8.8131,221083,0
2012-06-01,8.7741,8.8616,8.7008,8.7339,267741,0
2012-06-04,8.7339,8.7992,8.6405,8.7818,359010,0
2012-06-05,8.7992,8.8325,8.7339,8.7992,326366,0
2012-06-06,8.8426,8.8671,8.7629,8.7881,430688,0
2012-06-07,8.8131,8.8426,8.7695,8.8381,261310,0
2012-06-08,8.8426,8.9233,8.7992,8.896,212689,0
2012-06-11,8.9497,8.9497,8.8195,8.8372,285722,0
2012-06-12,8.8473,8.8473,8.7567,8.8426,267258,0
2012-06-13,8.856,8.8876,8.7818,8.8876,215868,0
2012-06-14,8.8372,8.9017,8.8372,8.9017,143017,0
2012-06-15,8.8671,8.9166,8.8372,8.9017,200741,0
2012-06-18,8.8372,8.9308,8.8325,8.9308,180947,0
2012-06-19,8.9233,9.0501,8.9233,9.0454,266452,0
2012-06-20,9.0606,9.148,9.0284,9.148,325808,0
2012-06-21,9.1138,9.197,9.1138,9.148,281285,0
2012-06-22,9.1441,9.2342,9.1387,9.2196,157685,0
2012-06-25,9.2095,9.2216,9.1034,9.1911,364472,0
2012-06-26,9.1865,9.2176,9.0284,9.1776,316564,0
2012-06-27,9.173,9.1911,9.1411,9.1517,211612,0
2012-06-28,9.1614,9.2468,9.1517,9.2322,262289,0
2012-06-29,9.2361,9.286,9.197,9.2264,206893,0
2012-07-02,9.2147,9.3777,9.2147,9.3291,340142,0
2012-07-03,9.3505,9.3855,9.3418,9.3797,213589,0
2012-07-05,9.3747,9.4678,9.3589,9.4519,301324,0
2012-07-06,9.433,9.525,9.4181,9.524,223241,0
2012-07-09,9.4579,9.577,9.4579,9.547,335581,0
2012-07-10,9.596,9.596,9.524,9.557,250273,0
2012-07-11,9.566,9.627,9.557,9.593,232476,0
2012-07-12,9.525,9.593,9.505,9.553,135680,0
2012-07-13,9.569,9.605,9.528,9.528,165867,0
2012-07-16,9.561,9.641,9.547,9.587,189332,0
2012-07-17,9.599,9.618,9.586,9.618,165970,0
2012-07-18,9.593,9.642,9.582,9.622,250559,0
2012-07-19,9.621,9.691,9.616,9.67,219266,0
2012-07-20,9.638,9.731,9.61,9.704,391118,0
2012-07-23,9.631,9.661,9.587,9.647,274910,0
2012-07-24,9.627,9.695,9.622,9.662,256199,0
2012-07-25,9.686,9.701,9.602,9.65,219023,0
2012-07-26,9.65,9.67,9.612,9.627,278886,0
2012-07-27,9.634,9.67,9.629,9.658,151540,0
2012-07-30,9.701,9.735,9.641,9.735,231172,0
2012-07-31,9.751,9.795,9.701,9.769,358195,0
2012-08-01,9.851,9.922,9.793,9.905,404351,0
2012-08-02,9.911,9.921,9.702,9.791,445953,0
2012-08-03,9.798,9.876,9.798,9.858,208802,0
2012-08-06,9.922,9.922,9.823,9.855,368554,0
2012-08-07,9.837,9.894,9.837,9.851,243189,0
2012-08-08,9.855,9.953,9.846,9.946,401679,0
2012-08-09,9.994,10.034,9.963,10.009,244642,0
2012-08-10,9.988,10.034,9.93,9.957,164912,0
2012-08-13,9.957,9.968,9.858,9.876,287603,0
2012-08-14,9.695,9.803,9.645,9.734,733222,0
2012-08-15,9.759,9.864,9.759,9.858,308701,0
2012-08-16,9.899,10.029,9.84,10.029,477192,0
2012-08-17,10.029,10.034,9.957,10.034,180074,0
2012-08-20,10.02,10.02,9.93,9.968,167620,0
2012-08-21,9.968,9.981,9.95,9.957,202424,0
2012-08-22,9.95,10.046,9.926,10.014,328562,0
2012-08-23,10.029,10.029,9.94,9.977,237435,0
2012-08-24,9.977,10.024,9.934,9.987,411409,0
2012-08-27,9.968,10.02,9.953,9.973,233906,0
2012-08-28,9.973,10.055,9.973,10.05,221046,0
2012-08-29,10.059,10.108,10.055,10.095,312492,0
2012-08-30,10.095,10.108,10.059,10.084,239257,0
2012-08-31,10.102,10.102,9.973,10.029,213192,0
2012-09-04,10.099,10.108,9.981,10.003,231232,0
2012-09-05,9.994,10.069,9.981,9.988,305429,0
2012-09-06,10.014,10.014,9.894,9.894,316042,0
2012-09-07,9.892,9.921,9.802,9.886,432037,0
2012-09-10,9.886,9.987,9.886,9.968,287636,0
2012-09-11,9.95,10.069,9.945,10.034,246440,0
2012-09-12,10.051,10.089,9.85,9.863,596235,0
2012-09-13,9.869,9.977,9.854,9.929,372970,0
2012-09-14,9.95,10.02,9.929,9.962,272833,0
2012-09-17,9.934,10.074,9.934,10.074,250583,0
2012-09-18,10.029,10.095,10.029,10.034,175376,0
2012-09-19,10.029,10.089,10.029,10.074,213915,0
2012-09-20,10.074,10.095,10.003,10.02,233370,0
2012-09-21,9.999,10.089,9.994,9.999,335693,0
2012-09-24,9.999,10.063,9.987,9.999,282399,0
2012-09-25,10.003,10.099,10.003,10.055,381516,0
2012-09-26,10.089,10.089,10.009,10.046,193116,0
2012-09-27,10.029,10.089,10.003,10.078,230015,0
2012-09-28,10.029,10.131,9.977,10.099,187763,0
2012-10-01,10.12,10.183,10.084,10.173,235218,0
2012-10-02,10.183,10.245,10.113,10.216,261697,0
2012-10-03,10.231,10.231,10.149,10.21,273239,0
2012-10-04,10.226,10.25,10.173,10.25,252458,0
2012-10-05,10.239,10.356,10.231,10.326,313690,0
2012-10-08,10.326,10.385,10.239,10.385,345414,0
2012-10-09,10.356,10.398,10.087,10.118,766182,0
2012-10-10,9.955,10.01,9.635,9.882,2620981,0
2012-10-11,9.803,10.111,9.77,10.072,839697,0
2012-10-12,10.239,10.416,10.199,10.32,1166457,0
2012-10-15,10.326,10.356,10.192,10.336,414222,0
2012-10-16,10.336,10.378,10.289,10.326,296932,0
2012-10-17,10.326,10.438,10.326,10.422,308154,0
2012-10-18,10.405,10.441,10.364,10.416,236899,0
2012-10-19,10.364,10.422,10.332,10.356,280824,0
2012-10-22,10.41,10.46,10.39,10.46,252254,0
2012-10-23,10.416,10.447,10.315,10.438,316609,0
2012-10-24,10.453,10.46,10.34,10.416,297743,0
2012-10-25,10.528,10.543,10.278,10.332,419984,0
2012-10-26,10.332,10.332,10.093,10.315,426206,0
2012-10-31,10.239,10.311,10.118,10.257,383339,0
2012-11-01,10.3,10.35,10.249,10.336,228699,0
2012-11-02,10.358,10.453,10.34,10.398,462556,0
2012-11-05,10.422,10.463,10.32,10.346,366109,0
2012-11-06,10.378,10.447,10.34,10.398,351182,0
2012-11-07,10.368,10.41,10.32,10.398,457616,0
2012-11-08,10.429,10.491,10.364,10.429,349274,0
2012-11-09,10.405,10.46,10.277,10.398,378722,0
2012-11-12,10.429,10.429,10.206,10.219,837316,0
2012-11-13,10.202,10.277,10.156,10.169,268601,0
2012-11-14,10.11,10.11,9.795,9.823,865234,0
2012-11-15,9.678,9.725,9.546,9.648,1684305,0
2012-11-16,9.643,10.132,9.616,10.096,595479,0
2012-11-19,10.222,10.248,10.07,10.222,623391,0
2012-11-20,10.219,10.219,10.127,10.166,203121,0
2012-11-21,10.175,10.229,10.115,10.229,150006,0
2012-11-23,10.229,10.277,10.206,10.277,74065,0
2012-11-26,10.234,10.345,10.222,10.295,358373,0
2012-11-27,10.315,10.368,10.265,10.358,281684,0
2012-11-28,10.358,10.358,10.271,10.32,351585,0
2012-11-29,10.311,10.429,10.311,10.405,338467,0
2012-11-30,10.378,10.405,10.311,10.364,252932,0
2012-12-03,10.416,10.434,10.311,10.41,316168,0
2012-12-04,10.402,10.434,10.34,10.374,347496,0
2012-12-05,10.356,10.385,10.331,10.345,242183,0
2012-12-06,10.336,10.374,10.222,10.234,353775,0
2012-12-07,10.252,10.336,10.252,10.299,237162,0
2012-12-10,10.315,10.405,10.202,10.315,381742,0
2012-12-11,10.336,10.346,10.238,10.326,393579,0
2012-12-12,10.346,10.346,10.265,10.277,208546,0
2012-12-13,10.295,10.295,10.159,10.219,333490,0
2012-12-14,10.219,10.257,10.099,10.141,270866,0
2012-12-17,10.141,10.18,10.068,10.084,585268,0
2012-12-18,10.062,10.315,10.055,10.241,503148,0
2012-12-19,10.524,10.554,10.398,10.554,722642,0
2012-12-20,10.546,10.554,10.484,10.487,454351,0
2012-12-21,10.411,10.55,10.406,10.434,328198,0
2012-12-24,10.518,10.55,10.434,10.55,286076,0
2012-12-26,10.633,10.791,10.595,10.767,484492,0
2012-12-27,10.837,10.837,10.572,10.659,445340,0
2012-12-28,10.613,10.633,10.486,10.54,328163,0
2012-12-31,10.54,10.563,10.486,10.491,289591,0
2013-01-02,10.566,10.76,10.556,10.739,701777,0
2013-01-03,10.739,10.886,10.556,10.608,851028,0
2013-01-04,10.608,10.697,10.595,10.637,427426,0
2013-01-07,10.675,10.767,10.647,10.767,332225,0
2013-01-08,10.767,10.813,10.714,10.731,312912,0
2013-01-09,10.743,10.892,10.731,10.886,420602,0
2013-01-10,10.894,10.916,10.798,10.876,463598,0
2013-01-11,10.948,11.012,10.914,11.012,286968,0
2013-01-14,11.017,11.037,10.894,10.956,286139,0
2013-01-15,11.048,11.077,10.956,11.003,404923,0
2013-01-16,11.017,11.017,10.922,11.003,307588,0
2013-01-17,11.003,11.057,10.974,11.043,244766,0
2013-01-18,11.122,11.167,11.057,11.132,648606,0
2013-01-22,11.151,11.224,11.111,11.191,616741,0
2013-01-23,11.186,11.203,11.111,11.132,318542,0
2013-01-24,11.151,11.177,11.062,11.088,331737,0
2013-01-25,11.117,11.122,11.057,11.067,255121,0
2013-01-28,11.081,11.094,11.003,11.009,324821,0
2013-01-29,11.048,11.081,11.009,11.024,277043,0
2013-01-30,11.012,11.072,10.987,11.043,268275,0
2013-01-31,11.003,11.081,10.987,11.057,291414,0
2013-02-01,11.106,11.122,11.057,11.117,362540,0
2013-02-04,11.483,11.654,11.414,11.471,1989078,0
2013-02-05,11.525,11.611,11.525,11.593,970785,0
2013-02-06,11.606,11.676,11.601,11.66,866801,0
2013-02-07,11.74,11.77,11.63,11.711,826938,0
2013-02-08,11.729,11.943,11.711,11.763,591676,0
2013-02-11,11.887,11.887,11.711,11.815,520166,0
2013-02-12,11.905,11.909,11.77,11.78,465363,0
2013-02-13,11.78,11.799,11.686,11.706,367050,0
2013-02-14,11.74,11.763,11.518,11.542,485659,0
2013-02-15,11.579,11.63,11.561,11.6,399685,0
2013-02-19,11.66,11.746,11.642,11.686,584280,0
2013-02-20,11.734,11.775,11.706,11.734,344593,0
2013-02-21,11.81,11.828,11.606,11.654,464578,0
2013-02-22,11.665,11.785,11.665,11.753,308289,0
2013-02-25,11.746,11.875,11.746,11.806,349054,0
2013-02-26,11.858,11.887,11.635,11.887,458812,0
2013-02-27,11.887,11.916,11.822,11.852,299633,0
2013-02-28,11.893,11.952,11.842,11.875,279349,0
2013-03-01,11.962,12.006,11.867,11.916,333180,0
2013-03-04,11.92,12.077,11.92,12.04,453887,0
2013-03-05,12.077,12.11,12.028,12.066,483718,0
2013-03-06,12.093,12.149,12.055,12.089,480804,0
2013-03-07,12.089,12.089,11.831,11.926,553917,0
2013-03-08,11.941,12.077,11.915,11.989,297104,0
2013-03-11,12.006,12.06,11.978,12.04,290333,0
2013-03-12,12.055,12.104,11.951,11.951,290664,0
2013-03-13,11.961,12.034,11.951,11.951,224036,0
2013-03-14,12.06,12.089,11.836,11.846,370813,0
2013-03-15,11.836,11.88,11.381,11.431,1297651,0
2013-03-18,11.369,11.684,11.305,11.553,625721,0
2013-03-19,11.596,11.752,11.553,11.684,328320,0
2013-03-20,11.68,11.836,11.68,11.804,262808,0
2013-03-21,11.827,11.903,11.748,11.774,252681,0
2013-03-22,11.796,11.908,11.784,11.836,284487,0
2013-03-25,11.857,11.933,11.721,11.738,303263,0
2013-03-26,11.755,11.82,11.744,11.774,232301,0
2013-03-27,11.815,11.88,11.768,11.809,212852,0
2013-03-28,11.892,11.926,11.815,11.862,439562,0
2013-04-01,11.967,11.967,11.867,11.892,306376,0
2013-04-02,11.961,11.967,11.721,11.774,513243,0
2013-04-03,11.831,11.831,11.721,11.721,360833,0
2013-04-04,11.726,11.778,11.721,11.738,283696,0
2013-04-05,11.744,11.804,11.703,11.768,260598,0
2013-04-08,11.796,11.867,11.752,11.796,287878,0
2013-04-09,11.79,11.815,11.731,11.731,442439,0
2013-04-10,11.768,11.852,11.768,11.804,225567,0
2013-04-11,11.79,11.827,11.731,11.738,395823,0
2013-04-12,11.748,11.762,11.731,11.752,199949,0
2013-04-15,11.804,11.804,11.726,11.726,145283,0
2013-04-16,11.738,11.82,11.702,11.809,274596,0
2013-04-17,11.815,11.934,11.778,11.886,292102,0
2013-04-18,11.886,11.974,11.857,11.873,169782,0
2013-04-19,11.881,11.991,11.867,11.927,204663,0
2013-04-22,11.958,11.991,11.904,11.968,244166,0
2013-04-23,11.979,12.085,11.979,12.048,217173,0
2013-04-24,12.017,12.203,12.017,12.155,289552,0
2013-04-25,12.143,12.207,12.143,12.17,292347,0
2013-04-26,12.207,12.207,12.147,12.184,233158,0
2013-04-29,12.17,12.207,12.126,12.15,238868,0
2013-04-30,12.166,12.166,12.068,12.101,347341,0
2013-05-01,12.17,12.245,12.15,12.177,317427,0
2013-05-02,12.236,12.255,12.17,12.203,210569,0
2013-05-03,12.236,12.265,12.192,12.203,271520,0
2013-05-06,12.25,12.278,12.216,12.25,330372,0
2013-05-07,12.255,12.285,12.231,12.236,217103,0
2013-05-08,12.231,12.311,12.231,12.255,446086,0
2013-05-09,12.255,12.302,12.24,12.245,253367,0
2013-05-10,12.236,12.331,12.236,12.24,232798,0
2013-05-13,12.24,12.272,12.095,12.111,266812,0
2013-05-14,12.078,12.111,12.022,12.095,299368,0
2013-05-15,12.078,12.119,12.022,12.022,399301,0
2013-05-16,11.996,12.028,11.855,11.901,378624,0
2013-05-17,11.877,11.925,11.633,11.675,1119839,0
2013-05-20,11.658,11.658,11.213,11.328,1645116,0
2013-05-21,11.271,11.341,10.978,11.148,1736550,0
2013-05-22,11.114,11.459,11.088,11.289,814660,0
2013-05-23,11.253,11.355,11.142,11.355,383113,0
2013-05-24,11.371,11.407,11.114,11.186,516745,0
2013-05-28,11.242,11.253,10.517,10.668,2354734,0
2013-05-29,10.575,10.581,10.102,10.388,3958021,0
2013-05-30,10.349,10.668,10.349,10.452,1144583,0
2013-05-31,10.464,10.574,10.146,10.19,1487299,0
2013-06-03,10.311,10.311,9.915,10.07,1561477,0
2013-06-04,10.015,10.299,10.015,10.294,803755,0
2013-06-05,10.299,10.439,10.299,10.388,549409,0
2013-06-06,10.388,10.649,10.316,10.614,890488,0
2013-06-07,10.565,10.69,10.375,10.505,809733,0
2013-06-10,10.488,10.488,10.098,10.203,1179391,0
2013-06-11,10.086,10.181,10.002,10.148,968843,0
2013-06-12,10.158,10.238,9.847,9.888,1332119,0
2013-06-13,9.935,10.258,9.901,10.258,969265,0
2013-06-14,10.276,10.495,10.276,10.397,784685,0
2013-06-17,10.764,11.079,10.748,11.044,2554158,0
2013-06-18,11.104,11.167,10.842,11.15,1110665,0
2013-06-19,11.138,11.138,10.914,11.017,971240,0
2013-06-20,10.797,10.872,10.44,10.485,1460749,0
2013-06-21,10.537,10.675,10.402,10.64,717996,0
2013-06-24,10.5,10.541,10.168,10.425,1416781,0
2013-06-25,10.485,10.895,10.465,10.838,1133311,0
2013-06-26,10.944,11.173,10.872,11.089,1062172,0
2013-06-27,11.167,11.251,11.097,11.126,746458,0
2013-06-28,11.304,11.418,11.165,11.165,1029683,0
2013-07-01,11.097,11.143,10.578,10.716,1150402,0
2013-07-02,10.722,10.91,10.495,10.531,618144,0
2013-07-03,10.507,10.585,10.345,10.537,316623,0
2013-07-05,10.432,10.458,10.113,10.228,1076275,0
2013-07-08,10.234,10.311,10.168,10.181,796688,0
2013-07-09,10.254,10.269,10.112,10.199,565693,0
2013-07-10,10.204,10.254,10.132,10.142,459240,0
2013-07-11,10.254,10.614,10.254,10.565,837971,0
2013-07-12,10.492,10.657,10.277,10.319,349460,0
2013-07-15,10.352,10.492,10.34,10.372,307474,0
2013-07-16,10.372,10.441,10.331,10.34,311375,0
2013-07-17,10.331,10.462,10.283,10.414,604374,0
2013-07-18,10.468,10.554,10.441,10.52,305238,0
2013-07-19,10.455,10.6,10.455,10.535,369837,0
2013-07-22,10.527,10.575,10.455,10.52,282139,0
2013-07-23,10.487,10.554,10.441,10.52,199604,0
2013-07-24,10.459,10.487,10.391,10.475,257430,0
2013-07-25,10.459,10.554,10.419,10.538,262138,0
2013-07-26,10.497,10.55,10.433,10.497,254025,0
2013-07-29,10.527,10.55,10.352,10.366,351140,0
2013-07-30,10.372,10.462,10.372,10.398,211629,0
2013-07-31,10.336,10.384,10.288,10.372,502076,0
2013-08-01,10.427,10.441,10.138,10.168,644293,0
2013-08-02,10.199,10.357,10.142,10.153,616132,0
2013-08-05,10.168,10.221,10.132,10.164,444356,0
2013-08-06,10.204,10.3,10.12,10.12,483854,0
2013-08-07,10.079,10.148,9.96,10.056,774790,0
2013-08-08,10.068,10.12,10.035,10.035,471598,0
2013-08-09,10.019,10.12,10.019,10.056,284748,0
2013-08-12,10.092,10.239,10.079,10.175,442170,0
2013-08-13,10.143,10.175,10.035,10.062,623084,0
2013-08-14,10.062,10.153,10.048,10.101,391032,0
2013-08-15,10.041,10.101,9.987,10.085,465558,0
2013-08-16,10.041,10.092,9.95,10.035,599855,0
2013-08-19,9.98,10.024,9.4718,9.787,998429,0
2013-08-20,9.674,9.77,9.586,9.665,786325,0
2013-08-21,9.623,9.647,9.531,9.559,706666,0
2013-08-22,9.559,9.737,9.531,9.737,431005,0
2013-08-23,9.751,9.871,9.696,9.857,360063,0
2013-08-26,9.891,9.911,9.723,9.723,310977,0
2013-08-27,9.718,9.821,9.693,9.728,430058,0
2013-08-28,9.763,9.805,9.71,9.737,248637,0
2013-08-29,9.744,9.911,9.71,9.814,361067,0
2013-08-30,9.949,9.986,9.888,9.949,186555,0
2013-09-03,9.858,9.967,9.695,9.858,578233,0
2013-09-04,9.872,9.94,9.794,9.917,327373,0
2013-09-05,9.872,9.899,9.71,9.763,283289,0
2013-09-06,9.76,9.854,9.646,9.76,461533,0
2013-09-09,9.77,9.854,9.763,9.848,352210,0
2013-09-10,9.849,9.885,9.669,9.78,691790,0
2013-09-11,9.755,9.852,9.755,9.8,320615,0
2013-09-12,9.832,9.878,9.806,9.832,188323,0
2013-09-13,9.821,10.044,9.8,9.899,293314,0
2013-09-16,10.031,10.031,9.852,9.854,411638,0
2013-09-17,9.842,9.967,9.842,9.905,405603,0
2013-09-18,9.892,10.129,9.854,10.059,680483,0
2013-09-19,10.129,10.178,10.07,10.117,433522,0
2013-09-20,10.082,10.104,10.007,10.055,338820,0
2013-09-23,10.076,10.22,10.025,10.197,407165,0
2013-09-24,10.22,10.22,10.117,10.197,330018,0
2013-09-25,10.197,10.34,10.151,10.312,348392,0
2013-09-26,10.331,10.357,10.288,10.324,454206,0
2013-09-27,10.307,10.386,10.307,10.363,327451,0
2013-09-30,10.508,10.544,10.399,10.538,1430782,0
2013-10-01,10.34,10.374,10.283,10.367,409722,0
2013-10-02,10.319,10.374,10.253,10.347,378824,0
2013-10-03,10.347,10.357,10.258,10.296,383114,0
2013-10-04,10.319,10.34,10.253,10.277,287742,0
2013-10-07,10.233,10.268,10.136,10.156,534533,0
2013-10-08,10.141,10.19,10.07,10.087,292573,0
2013-10-09,10.061,10.176,9.979,10.139,299364,0
2013-10-10,10.139,10.231,10.12,10.158,273130,0
2013-10-11,10.139,10.214,10.12,10.165,209775,0
2013-10-14,10.1,10.224,10.055,10.219,380369,0
2013-10-15,10.214,10.224,10.143,10.2,312972,0
2013-10-16,10.219,10.294,10.126,10.262,538437,0
2013-10-17,10.252,10.478,10.252,10.439,404184,0
2013-10-18,10.465,10.508,10.385,10.444,443377,0
2013-10-21,10.429,10.478,10.392,10.465,221217,0
2013-10-22,10.617,10.674,10.444,10.532,362257,0
2013-10-23,10.559,10.559,10.439,10.47,362430,0
2013-10-24,10.457,10.526,10.399,10.422,535954,0
2013-10-25,10.439,10.49,10.408,10.46,252635,0
2013-10-28,10.444,10.559,10.434,10.554,335567,0
2013-10-29,10.581,10.688,10.559,10.658,306445,0
2013-10-30,10.617,10.806,10.574,10.737,563237,0
2013-10-31,10.807,10.914,10.807,10.879,597474,0
2013-11-01,10.866,10.889,10.801,10.847,574679,0
2013-11-04,10.903,10.963,10.852,10.903,515888,0
2013-11-05,10.988,10.994,10.794,10.847,462685,0
2013-11-06,10.823,10.877,10.806,10.837,446406,0
2013-11-07,10.924,11.028,10.803,10.803,332421,0
2013-11-08,10.753,10.757,10.464,10.508,964017,0
2013-11-11,10.457,10.538,10.434,10.47,447083,0
2013-11-12,10.434,10.518,10.391,10.457,308588,0
2013-11-13,10.391,10.478,10.391,10.415,275561,0
2013-11-14,10.391,10.654,10.391,10.637,439385,0
2013-11-15,10.637,10.646,10.549,10.575,336340,0
2013-11-18,10.575,10.695,10.571,10.595,326933,0
2013-11-19,10.619,10.659,10.554,10.659,248319,0
2013-11-20,10.631,10.665,10.515,10.571,439005,0
2013-11-21,10.544,10.565,10.46,10.478,485389,0
2013-11-22,10.478,10.508,10.391,10.429,432346,0
2013-11-25,10.407,10.47,10.351,10.399,533438,0
2013-11-26,10.407,10.421,10.304,10.311,550712,0
2013-11-27,10.311,10.384,10.272,10.279,509427,0
2013-11-29,10.298,10.36,10.298,10.36,195182,0
2013-12-02,10.407,10.415,10.338,10.391,422039,0
2013-12-03,10.391,10.439,10.272,10.279,562495,0
2013-12-04,10.279,10.298,10.235,10.235,554692,0
2013-12-05,10.217,10.508,10.217,10.292,379001,0
2013-12-06,10.292,10.345,10.192,10.239,483393,0
2013-12-09,10.229,10.26,10.199,10.204,594675,0
2013-12-10,10.26,10.286,10.156,10.192,531131,0
2013-12-11,10.185,10.229,10.103,10.122,777759,0
2013-12-12,10.098,10.098,9.992,10.017,978220,0
2013-12-13,10.01,10.048,9.968,9.992,643463,0
2013-12-16,10.022,10.256,10.017,10.235,774117,0
2013-12-17,10.221,10.305,10.156,10.273,448638,0
2013-12-18,10.322,10.458,10.266,10.374,508014,0
2013-12-19,10.379,10.547,10.346,10.486,454399,0
2013-12-20,10.547,10.674,10.473,10.628,598367,0
2013-12-23,11.047,11.276,10.855,11.251,1718096,0
2013-12-24,11.317,11.399,11.226,11.338,674011,0
2013-12-26,11.508,11.802,11.452,11.598,1071252,0
2013-12-27,11.663,11.663,11.395,11.404,593111,0
2013-12-30,11.527,11.527,11.227,11.27,550817,0
2013-12-31,11.227,11.323,11.188,11.22,669452,0
2014-01-02,11.234,11.444,11.227,11.436,468267,0
2014-01-03,11.444,11.47,11.332,11.404,529105,0
2014-01-06,11.404,11.543,11.404,11.504,430295,0
2014-01-07,11.587,11.669,11.534,11.573,461083,0
2014-01-08,11.606,11.647,11.573,11.598,447554,0
2014-01-09,11.633,11.697,11.503,11.628,468363,0
2014-01-10,11.712,11.782,11.598,11.775,503711,0
2014-01-13,11.782,11.918,11.762,11.874,650579,0
2014-01-14,11.848,11.908,11.848,11.903,384394,0
2014-01-15,11.889,11.903,11.75,11.796,578440,0
2014-01-16,11.842,11.883,11.762,11.825,361628,0
2014-01-17,11.903,12.219,11.883,12.018,1400432,0
2014-01-21,12.132,12.301,12.119,12.241,1110524,0
2014-01-22,12.32,12.32,12.026,12.052,446129,0
2014-01-23,12.052,12.14,11.999,12.077,253099,0
2014-01-24,12.077,12.154,11.918,11.952,396623,0
2014-01-27,11.952,11.973,11.689,11.705,649805,0
2014-01-28,11.72,11.908,11.72,11.883,363063,0
2014-01-29,11.908,11.961,11.836,11.867,279983,0
2014-01-30,11.908,11.918,11.75,11.81,369339,0
2014-01-31,11.788,11.966,11.768,11.883,417573,0
2014-02-03,11.952,11.965,11.805,11.842,454147,0
2014-02-04,11.912,12.09,11.842,12.018,502083,0
2014-02-05,12.018,12.119,11.952,12.085,531756,0
2014-02-06,12.132,12.168,12.052,12.11,304773,0
2014-02-07,12.181,12.253,12.14,12.219,415738,0
2014-02-10,12.236,12.364,12.23,12.273,530309,0
2014-02-11,12.346,12.375,12.273,12.329,326292,0
2014-02-12,12.406,12.466,12.32,12.398,642703,0
2014-02-13,12.329,12.486,12.218,12.236,350044,0
2014-02-14,12.236,12.382,12.236,12.313,221245,0
2014-02-18,12.358,12.393,12.301,12.334,294163,0
2014-02-19,12.334,12.6,12.117,12.18,465643,0
2014-02-20,12.19,12.236,12.108,12.145,287782,0
2014-02-21,12.149,12.203,12.044,12.18,313065,0
2014-02-24,12.224,12.329,12.209,12.301,192152,0
2014-02-25,12.288,12.389,12.288,12.334,273724,0
2014-02-26,12.398,12.398,12.301,12.32,201623,0
2014-02-27,12.389,12.421,12.334,12.393,257309,0
2014-02-28,12.393,12.413,12.313,12.334,302521,0
2014-03-03,12.375,12.413,12.32,12.389,306806,0
2014-03-04,12.421,12.506,12.398,12.431,382959,0
2014-03-05,12.475,12.5,12.413,12.475,281988,0
2014-03-06,12.475,12.512,12.426,12.437,265214,0
2014-03-07,12.426,12.437,12.241,12.246,528198,0
2014-03-10,12.273,12.382,12.224,12.334,390744,0
2014-03-11,12.358,12.394,12.296,12.301,279747,0
2014-03-12,12.301,12.421,12.301,12.358,181408,0
2014-03-13,12.421,12.453,12.252,12.301,310951,0
2014-03-14,12.313,12.358,12.115,12.252,534437,0
2014-03-17,12.246,12.32,12.208,12.301,242978,0
2014-03-18,12.339,12.382,12.288,12.32,209181,0
2014-03-19,12.334,12.352,12.068,12.088,427327,0
2014-03-20,12.036,12.054,11.897,11.904,672386,0
2014-03-21,11.904,11.996,11.861,11.867,532440,0
2014-03-24,11.904,11.943,11.855,11.897,305543,0
2014-03-25,11.913,11.949,11.682,11.703,748349,0
2014-03-26,11.694,11.804,11.682,11.687,533752,0
2014-03-27,11.724,11.943,11.674,11.89,315434,0
2014-03-28,11.92,12.06,11.89,12.013,263946,0
2014-03-31,12.036,12.081,11.949,11.996,280176,0
2014-04-01,11.981,12.068,11.975,11.996,241709,0
2014-04-02,11.968,12.06,11.955,12.05,347128,0
2014-04-03,12.022,12.068,11.961,11.975,284860,0
2014-04-04,12.073,12.073,11.988,12.028,309241,0
2014-04-07,12.05,12.107,12.028,12.028,438065,0
2014-04-08,12.036,12.115,12.036,12.101,295969,0
2014-04-09,12.148,12.203,12.138,12.159,232432,0
2014-04-10,12.179,12.197,12.001,12.054,269905,0
2014-04-11,12.041,12.094,12.012,12.049,191124,0
2014-04-14,12.049,12.073,11.974,11.987,251781,0
2014-04-15,11.995,12.068,11.961,12.049,196094,0
2014-04-16,12.054,12.124,12.049,12.115,153475,0
2014-04-17,12.081,12.153,11.987,12.049,243185,0
2014-04-21,12.068,12.153,12.068,12.143,262039,0
2014-04-22,12.159,12.377,12.094,12.247,431791,0
2014-04-23,12.254,12.308,12.247,12.266,196850,0
2014-04-24,12.26,12.289,12.148,12.26,206449,0
2014-04-25,12.26,12.322,12.209,12.254,246356,0
2014-04-28,12.308,12.308,12.153,12.166,355539,0
2014-04-29,12.166,12.242,12.124,12.159,279790,0
2014-04-30,12.189,12.266,12.138,12.26,194308,0
2014-05-01,12.266,12.368,12.242,12.334,253170,0
2014-05-02,12.334,12.39,12.308,12.384,257332,0
2014-05-05,12.408,12.503,12.39,12.503,270893,0
2014-05-06,12.503,12.503,12.281,12.417,361780,0
2014-05-07,12.47,12.47,12.39,12.408,256221,0
2014-05-08,12.423,12.478,12.394,12.455,176296,0
2014-05-09,12.471,12.543,12.449,12.543,227063,0
2014-05-12,12.562,12.6,12.471,12.6,225172,0
2014-05-13,12.587,12.639,12.517,12.632,239512,0
2014-05-14,12.587,12.639,12.57,12.623,237172,0
2014-05-15,12.632,12.65,12.562,12.578,178534,0
2014-05-16,12.562,12.605,12.543,12.555,122651,0
2014-05-19,12.529,12.6,12.529,12.578,143319,0
2014-05-20,12.522,12.595,12.503,12.562,128888,0
2014-05-21,12.595,12.616,12.529,12.562,131308,0
2014-05-22,12.611,12.632,12.587,12.595,134518,0
2014-05-23,12.632,12.632,12.57,12.605,123160,0
2014-05-27,12.616,12.662,12.605,12.639,271754,0
2014-05-28,12.654,12.662,12.605,12.639,199927,0
2014-05-29,12.654,12.72,12.616,12.684,334578,0
2014-05-30,12.662,12.772,12.65,12.741,237768,0
2014-06-02,12.784,12.798,12.735,12.776,351003,0
2014-06-03,12.776,12.776,12.611,12.645,350081,0
2014-06-04,12.679,12.759,12.623,12.72,268212,0
2014-06-05,12.684,12.735,12.639,12.704,315472,0
2014-06-06,12.704,12.759,12.704,12.759,195814,0
2014-06-09,12.759,12.759,12.65,12.746,262426,0
2014-06-10,12.776,12.79,12.72,12.741,244278,0
2014-06-11,12.746,12.746,12.684,12.725,155850,0
2014-06-12,12.697,12.72,12.622,12.65,265146,0
2014-06-13,12.622,12.645,12.332,12.374,736827,0
2014-06-16,12.414,12.502,12.393,12.496,315939,0
2014-06-17,12.541,12.569,12.447,12.502,192796,0
2014-06-18,12.482,12.548,12.482,12.548,180621,0
2014-06-19,12.535,12.616,12.52,12.616,168040,0
2014-06-20,12.616,12.72,12.616,12.72,167524,0
2014-06-23,12.72,12.72,12.65,12.689,167112,0
2014-06-24,12.697,12.704,12.631,12.678,175135,0
2014-06-25,12.678,12.72,12.662,12.689,130695,0
2014-06-26,12.741,12.815,12.72,12.799,149357,0
2014-06-27,12.784,12.79,12.746,12.772,70716,0
2014-06-30,12.799,12.806,12.755,12.784,113684,0
2014-07-01,12.837,12.88,12.79,12.88,337168,0
2014-07-02,12.856,12.915,12.569,12.616,502118,0
2014-07-03,12.654,12.662,12.426,12.469,408909,0
2014-07-07,12.469,12.61,12.469,12.585,370031,0
2014-07-08,12.605,12.763,12.6,12.741,403602,0
2014-07-09,12.746,12.772,12.677,12.689,253569,0
2014-07-10,12.644,12.72,12.567,12.689,182237,0
2014-07-11,12.653,12.741,12.653,12.677,175224,0
2014-07-14,12.677,12.735,12.583,12.639,225559,0
2014-07-15,12.67,12.697,12.361,12.609,256923,0
2014-07-16,12.609,12.616,12.567,12.605,169706,0
2014-07-17,12.621,12.63,12.514,12.583,196175,0
2014-07-18,12.554,12.704,12.541,12.67,203216,0
2014-07-21,12.684,12.684,12.592,12.616,174591,0
2014-07-22,12.644,12.644,12.534,12.639,164645,0
2014-07-23,12.653,12.661,12.609,12.649,102159,0
2014-07-24,12.649,12.649,12.599,12.639,70976,0
2014-07-25,12.616,12.67,12.605,12.67,138999,0
2014-07-28,12.644,12.661,12.514,12.639,176556,0
2014-07-29,12.661,12.661,12.567,12.653,142637,0
2014-07-30,12.621,12.621,12.567,12.621,144524,0
2014-07-31,12.534,12.534,12.297,12.315,672391,0
2014-08-01,12.28,12.444,12.28,12.396,363579,0
2014-08-04,12.37,12.52,12.349,12.419,376754,0
2014-08-05,12.419,12.458,12.302,12.37,255140,0
2014-08-06,12.216,12.341,12.126,12.297,456990,0
2014-08-07,12.349,12.651,12.334,12.651,388409,0
2014-08-08,12.639,12.646,12.555,12.611,109724,0
2014-08-11,12.634,12.673,12.586,12.617,273969,0
2014-08-12,12.617,12.617,12.488,12.52,126599,0
2014-08-13,12.52,12.6,12.52,12.561,137090,0
2014-08-14,12.586,12.656,12.561,12.651,133479,0
2014-08-15,12.693,12.693,12.6,12.685,165286,0
2014-08-18,12.716,12.716,12.611,12.651,171202,0
2014-08-19,12.708,12.761,12.693,12.761,198341,0
2014-08-20,12.739,12.795,12.73,12.774,176123,0
2014-08-21,12.795,12.795,12.751,12.774,148838,0
2014-08-22,12.812,12.818,12.7,12.795,184821,0
2014-08-25,12.812,12.818,12.722,12.78,180856,0
2014-08-26,12.804,12.884,12.761,12.795,273399,0
2014-08-27,12.787,12.847,12.767,12.847,121265,0
2014-08-28,12.884,12.884,12.818,12.878,189671,0
2014-08-29,12.899,12.922,12.818,12.922,226739,0
2014-09-02,12.858,12.922,12.835,12.922,240368,0
2014-09-03,12.937,12.99,12.915,12.962,236304,0
2014-09-04,12.974,12.974,12.854,12.878,190971,0
2014-09-05,12.922,12.949,12.866,12.937,148079,0
2014-09-08,12.969,12.996,12.937,12.996,186211,0
2014-09-09,12.983,13.039,12.937,13.003,306569,0
2014-09-10,13.023,13.023,12.727,12.857,357944,0
2014-09-11,12.816,12.877,12.803,12.872,86438,0
2014-09-12,12.793,12.833,12.727,12.742,196069,0
2014-09-15,12.727,12.787,12.69,12.698,191230,0
2014-09-16,12.727,12.787,12.69,12.757,168329,0
2014-09-17,12.81,12.884,12.765,12.857,188007,0
2014-09-18,12.846,12.93,12.846,12.914,156066,0
2014-09-19,12.906,12.956,12.854,12.93,153408,0
2014-09-22,12.948,12.969,12.854,12.872,166078,0
2014-09-23,12.833,12.942,12.757,12.877,146445,0
2014-09-24,12.865,12.89,12.748,12.779,312174,0
2014-09-25,12.678,12.779,12.678,12.748,226986,0
2014-09-26,11.709,12.15,11.604,11.904,5112286,0
2014-09-29,11.679,11.709,11.194,11.377,4171614,0
2014-09-30,11.273,11.943,11.141,11.821,2427932,0
2014-10-01,11.846,12.054,11.745,11.92,1062646,0
2014-10-02,11.846,11.985,11.749,11.814,599858,0
2014-10-03,11.904,11.927,11.814,11.883,525955,0
2014-10-06,11.999,12.074,11.92,11.985,421132,0
2014-10-07,11.985,12.028,11.883,11.89,491572,0
2014-10-08,11.89,11.943,11.866,11.914,324949,0
2014-10-09,11.964,12.035,11.865,11.865,324629,0
2014-10-10,11.92,11.92,11.783,11.859,310435,0
2014-10-13,11.814,11.957,11.814,11.852,246361,0
2014-10-14,11.846,11.951,11.783,11.92,395828,0
2014-10-15,11.846,11.914,11.58,11.669,773740,0
2014-10-16,11.655,11.973,11.65,11.914,475096,0
2014-10-17,12.006,12.257,11.943,12.224,488798,0
2014-10-20,12.219,12.32,12.179,12.204,292673,0
2014-10-21,12.219,12.32,12.172,12.295,316318,0
2014-10-22,12.263,12.355,12.152,12.257,274531,0
2014-10-23,12.271,12.355,12.028,12.158,378486,0
2014-10-24,12.165,12.197,12.035,12.121,333085,0
2014-10-27,12.104,12.329,12.098,12.25,220749,0
2014-10-28,12.257,12.32,12.158,12.219,198549,0
2014-10-29,12.219,12.287,12.141,12.165,194855,0
2014-10-30,12.197,12.263,12.127,12.146,150063,0
2014-10-31,12.152,12.25,12.141,12.224,220400,0
2014-11-03,12.25,12.476,12.245,12.37,344382,0
2014-11-04,12.37,12.453,12.37,12.453,207682,0
2014-11-05,12.476,12.522,12.437,12.522,176409,0
2014-11-06,12.497,12.529,12.46,12.529,267535,0
2014-11-07,12.544,12.572,12.489,12.572,285441,0
2014-11-10,12.629,12.684,12.563,12.589,252329,0
2014-11-11,12.638,12.721,12.607,12.721,138956,0
2014-11-12,12.689,12.721,12.629,12.714,213881,0
2014-11-13,12.67,12.76,12.638,12.728,345325,0
2014-11-14,12.698,12.742,12.629,12.728,456391,0
2014-11-17,12.742,12.742,12.653,12.67,283939,0
2014-11-18,12.661,12.684,12.607,12.653,261864,0
2014-11-19,12.643,12.742,12.62,12.705,269168,0
2014-11-20,12.721,12.757,12.67,12.757,261969,0
2014-11-21,12.76,12.795,12.721,12.787,229479,0
2014-11-24,12.795,12.836,12.76,12.828,194216,0
2014-11-25,12.836,12.917,12.804,12.88,209684,0
2014-11-26,12.917,12.952,12.887,12.945,150768,0
2014-11-28,12.94,13.115,12.901,13.007,139711,0
2014-12-01,13.007,13.016,12.952,12.973,388337,0
2014-12-02,13,13.069,12.979,13.044,240035,0
2014-12-03,13.028,13.077,13.016,13.016,279017,0
2014-12-04,13.016,13.063,12.973,13.057,156641,0
2014-12-05,13.016,13.016,12.926,13.007,324969,0
2014-12-08,13,13.093,13,13.007,242246,0
2014-12-09,12.952,13.037,12.952,13.007,192232,0
2014-12-10,12.993,13.007,12.84,12.892,253530,0
2014-12-11,12.873,13.021,12.866,12.988,194001,0
2014-12-12,12.909,12.952,12.675,12.687,354799,0
2014-12-15,12.81,12.892,12.513,12.759,317145,0
2014-12-16,12.675,12.803,12.6,12.659,323247,0
2014-12-17,12.611,12.735,12.606,12.652,250295,0
2014-12-18,12.746,12.933,12.639,12.846,313768,0
2014-12-19,12.854,13.155,12.817,13.021,347461,0
2014-12-22,13.229,13.235,12.901,12.944,454300,0
2014-12-23,13.016,13.05,12.773,12.879,343670,0
2014-12-24,13.143,13.159,12.845,12.91,337740,0
2014-12-26,12.866,12.917,12.682,12.845,261142,0
2014-12-29,12.845,12.853,12.438,12.5,627172,0
2014-12-30,12.438,12.549,12.132,12.141,1183942,0
2014-12-31,12.159,12.215,11.673,11.673,2278620,0
2015-01-02,11.949,12.088,11.922,11.999,729560,0
2015-01-05,12.012,12.058,11.912,12.012,446342,0
2015-01-06,12.012,12.192,11.985,12.088,324975,0
2015-01-07,12.278,12.287,12.174,12.263,297571,0
2015-01-08,12.331,12.367,12.14,12.151,501131,0
2015-01-09,12.151,12.301,12.126,12.181,274195,0
2015-01-12,12.222,12.27,11.88,12.018,423880,0
2015-01-13,12.079,12.1,11.888,11.946,519178,0
2015-01-14,11.84,11.92,11.821,11.862,429750,0
2015-01-15,11.88,11.897,11.725,11.752,526114,0
2015-01-16,11.99,12.173,11.848,11.946,779932,0
2015-01-20,11.998,12.071,11.975,11.99,350615,0
2015-01-21,11.937,12.173,11.937,12.116,338859,0
2015-01-22,12.151,12.331,12.14,12.234,269119,0
2015-01-23,12.248,12.515,12.248,12.345,261299,0
2015-01-26,12.359,12.478,12.295,12.345,243041,0
2015-01-27,12.345,12.464,12.222,12.432,219016,0
2015-01-28,12.464,12.529,12.377,12.455,210715,0
2015-01-29,12.493,12.545,12.323,12.367,214435,0
2015-01-30,12.384,12.502,12.287,12.439,293952,0
2015-02-02,12.51,12.515,12.367,12.411,240935,0
2015-02-03,12.473,12.473,12.323,12.411,442744,0
2015-02-04,12.411,12.473,12.323,12.352,191224,0
2015-02-05,12.331,12.455,12.331,12.426,178583,0
2015-02-06,12.432,12.51,12.42,12.448,303115,0
2015-02-09,12.473,12.558,12.455,12.502,205835,0
2015-02-10,12.559,12.559,12.432,12.478,120364,0
2015-02-11,12.432,12.473,12.358,12.419,178563,0
2015-02-12,12.419,12.432,12.321,12.33,278445,0
2015-02-13,12.321,12.426,12.305,12.358,202167,0
2015-02-17,12.35,12.358,12.15,12.211,248585,0
2015-02-18,12.226,12.226,12.084,12.188,368019,0
2015-02-19,12.22,12.343,12.112,12.334,307233,0
2015-02-20,12.253,12.334,12.239,12.321,203001,0
2015-02-23,12.321,12.321,12.156,12.226,319143,0
2015-02-24,12.178,12.204,12.098,12.137,359619,0
2015-02-25,12.188,12.188,12.046,12.084,340846,0
2015-02-26,12.09,12.098,11.979,11.994,419024,0
2015-02-27,12.007,12.178,11.987,12.178,321417,0
2015-03-02,12.178,12.232,12.112,12.17,297509,0
2015-03-03,12.178,12.293,12.163,12.197,258362,0
2015-03-04,12.197,12.261,12.197,12.239,121874,0
2015-03-05,12.253,12.293,12.211,12.226,195615,0
2015-03-06,12.22,12.261,12.098,12.163,301401,0
2015-03-09,12.122,12.204,12.112,12.156,181664,0
2015-03-10,12.197,12.226,12.163,12.188,196485,0
2015-03-11,12.17,12.22,12.012,12.037,278514,0
2015-03-12,12.045,12.09,12.037,12.052,183550,0
2015-03-13,12.037,12.083,12.037,12.074,93239,0
2015-03-16,12.083,12.097,11.653,11.707,1161146,0
2015-03-17,11.699,11.848,11.541,11.632,622205,0
2015-03-18,11.554,11.716,11.371,11.554,781011,0
2015-03-19,11.554,11.571,11.482,11.518,313096,0
2015-03-20,11.554,11.639,11.518,11.586,377338,0
2015-03-23,11.639,11.764,11.625,11.667,288490,0
2015-03-24,11.667,11.738,11.647,11.673,266942,0
2015-03-25,11.723,11.723,11.639,11.639,217996,0
2015-03-26,11.601,11.707,11.586,11.647,146176,0
2015-03-27,11.673,11.764,11.647,11.757,167453,0
2015-03-30,11.848,11.856,11.764,11.806,227043,0
2015-03-31,11.75,11.862,11.75,11.856,305805,0
2015-04-01,11.91,11.993,11.871,11.929,265081,0
2015-04-02,11.897,12.029,11.881,12.012,272930,0
2015-04-06,12.029,12.097,12.012,12.074,252977,0
2015-04-07,12.104,12.129,12.068,12.09,232346,0
2015-04-08,12.122,12.137,12.074,12.083,204564,0
2015-04-09,12.112,12.112,11.669,11.786,589683,0
2015-04-10,11.778,11.937,11.687,11.887,300009,0
2015-04-13,11.869,11.869,11.794,11.839,267949,0
2015-04-14,11.827,11.879,11.77,11.818,284046,0
2015-04-15,11.832,11.913,11.786,11.803,300590,0
2015-04-16,11.832,11.901,11.811,11.887,226163,0
2015-04-17,11.854,11.887,11.794,11.832,196050,0
2015-04-20,11.887,11.901,11.839,11.879,179625,0
2015-04-21,11.887,11.901,11.854,11.901,154044,0
2015-04-22,11.887,11.901,11.861,11.901,124628,0
2015-04-23,11.901,11.947,11.896,11.896,230483,0
2015-04-24,11.909,11.937,11.901,11.927,98164,0
2015-04-27,11.937,11.961,11.901,11.913,176788,0
2015-04-28,11.927,11.937,11.879,11.901,194201,0
2015-04-29,11.861,12.006,11.839,11.896,253440,0
2015-04-30,11.847,12.028,11.827,12.028,368218,0
2015-05-01,12.09,12.09,11.984,12.09,210297,0
2015-05-04,12.112,12.228,12.068,12.157,241830,0
2015-05-05,12.197,12.197,11.999,12.097,269001,0
2015-05-06,12.15,12.189,11.992,12.006,246963,0
2015-05-07,12.075,12.084,11.992,12.012,183526,0
2015-05-08,12.012,12.037,11.908,11.908,248349,0
2015-05-11,11.908,11.952,11.784,11.801,305399,0
2015-05-12,11.768,11.838,11.463,11.74,562855,0
2015-05-13,11.732,11.768,11.653,11.661,244160,0
2015-05-14,11.661,11.719,11.653,11.702,244682,0
2015-05-15,11.685,11.747,11.661,11.685,261191,0
2015-05-18,11.685,11.685,11.602,11.618,253066,0
2015-05-19,11.577,11.602,11.504,11.54,417535,0
2015-05-20,11.57,11.602,11.532,11.548,310499,0
2015-05-21,11.504,11.647,11.488,11.57,375139,0
2015-05-22,11.57,11.592,11.51,11.532,158979,0
2015-05-26,11.54,11.57,11.481,11.525,248213,0
2015-05-27,11.532,11.548,11.496,11.504,178346,0
2015-05-28,11.51,11.554,11.389,11.418,587601,0
2015-05-29,11.409,11.488,11.397,11.432,336145,0
2015-06-01,11.463,11.602,11.409,11.57,307862,0
2015-06-02,11.548,11.632,11.496,11.586,306642,0
2015-06-03,11.57,11.653,11.532,11.647,296500,0
2015-06-04,11.602,11.653,11.586,11.602,172721,0
2015-06-05,11.57,11.577,11.418,11.44,382726,0
2015-06-08,11.44,11.51,11.334,11.348,411643,0
2015-06-09,11.389,11.397,11.159,11.18,611094,0
2015-06-10,11.143,11.166,10.987,11.016,1150979,0
2015-06-11,11.016,11.072,10.956,11.002,525659,0
2015-06-12,10.97,11.084,10.948,11.044,460441,0
2015-06-15,11.016,11.11,11.009,11.093,378731,0
2015-06-16,11.084,11.18,11.052,11.072,333202,0
2015-06-17,11.064,11.078,11.002,11.044,328794,0
2015-06-18,11.009,11.084,10.995,11.016,554218,0
2015-06-19,11.052,11.057,10.995,11.035,416864,0
2015-06-22,11.044,11.078,10.956,10.962,412321,0
2015-06-23,10.926,10.987,10.871,10.978,517615,0
2015-06-24,11.009,11.126,10.987,11.117,381325,0
2015-06-25,11.143,11.159,11.052,11.11,284176,0
2015-06-26,11.084,11.159,10.97,10.995,526460,0
2015-06-29,10.918,10.978,10.754,10.805,598577,0
2015-06-30,10.863,11.18,10.854,11.166,417254,0
2015-07-01,11.186,11.242,11.102,11.208,447861,0
2015-07-02,11.193,11.302,11.143,11.2,394815,0
2015-07-06,11.143,11.193,11.057,11.143,336967,0
2015-07-07,11.216,11.242,11.126,11.225,222439,0
2015-07-08,11.2,11.2,11.102,11.102,316987,0
2015-07-09,11.276,11.276,11.143,11.167,164778,0
2015-07-10,11.217,11.267,11.167,11.186,281097,0
2015-07-13,11.194,11.251,11.181,11.235,215289,0
2015-07-14,11.244,11.258,11.167,11.194,249491,0
2015-07-15,11.186,11.276,11.151,11.276,230279,0
2015-07-16,11.285,11.327,11.244,11.267,297419,0
2015-07-17,11.258,11.413,11.181,11.244,196395,0
2015-07-20,11.226,11.244,11.057,11.064,326596,0
2015-07-21,11.064,11.244,11.064,11.244,346008,0
2015-07-22,11.226,11.267,11.159,11.194,268116,0
2015-07-23,11.201,11.267,11.174,11.174,235083,0
2015-07-24,11.174,11.217,11.001,11.084,349604,0
2015-07-27,10.969,10.994,10.823,10.93,397551,0
2015-07-28,10.969,11.084,10.969,11.078,184828,0
2015-07-29,11.126,11.174,11.117,11.174,176730,0
2015-07-30,11.186,11.201,11.126,11.174,183415,0
2015-07-31,11.174,11.258,11.126,11.135,160792,0
2015-08-03,11.186,11.226,11.117,11.135,278522,0
2015-08-04,11.167,11.276,11.143,11.194,353719,0
2015-08-05,11.251,11.258,10.986,10.986,266701,0
2015-08-06,11.009,11.126,11.009,11.126,130286,0
2015-08-07,11.084,11.11,11.009,11.051,157579,0
2015-08-10,11.072,11.117,10.939,10.955,259507,0
2015-08-11,10.939,11.057,10.939,11.009,237410,0
2015-08-12,11.009,11.052,10.955,11.009,273406,0
2015-08-13,10.994,11.035,10.977,10.977,150139,0
2015-08-14,10.994,11.044,10.969,11.035,141988,0
2015-08-17,11.009,11.016,10.969,10.969,250995,0
2015-08-18,10.955,10.986,10.859,10.986,383308,0
2015-08-19,10.93,10.977,10.924,10.96,282068,0
2015-08-20,10.939,10.955,10.882,10.901,304862,0
2015-08-21,10.875,10.901,10.657,10.688,526570,0
2015-08-24,10.498,10.498,9.4469,10.319,868952,0
2015-08-25,10.42,10.601,10.326,10.365,411067,0
2015-08-26,10.444,10.491,10.232,10.399,451947,0
2015-08-27,10.498,10.577,10.42,10.554,272896,0
2015-08-28,10.577,10.72,10.563,10.665,203878,0
2015-08-31,10.665,10.782,10.624,10.72,230749,0
2015-09-01,10.624,10.773,10.563,10.766,295312,0
2015-09-02,10.741,10.91,10.68,10.901,344211,0
2015-09-03,10.875,10.916,10.735,10.791,373119,0
2015-09-04,10.75,10.766,10.639,10.735,221320,0
2015-09-08,10.773,10.837,10.665,10.72,266150,0
2015-09-09,10.783,10.792,10.582,10.616,249615,0
2015-09-10,10.646,10.68,10.52,10.553,216184,0
2015-09-11,10.553,10.616,10.52,10.538,150980,0
2015-09-14,10.545,10.567,10.275,10.3,462020,0
2015-09-15,10.3,10.347,10.149,10.266,485355,0
2015-09-16,10.266,10.363,10.234,10.322,376881,0
2015-09-17,10.331,10.538,10.291,10.496,305725,0
2015-09-18,10.464,10.688,10.441,10.68,370073,0
2015-09-21,10.68,10.741,10.562,10.562,259199,0
2015-09-22,10.52,10.624,10.464,10.624,267399,0
2015-09-23,10.582,10.671,10.545,10.616,204458,0
2015-09-24,10.553,10.592,10.46,10.553,238381,0
2015-09-25,10.575,10.624,10.496,10.562,216943,0
2015-09-28,10.545,10.6,10.377,10.404,305405,0
2015-09-29,10.369,10.426,10.22,10.258,418379,0
2015-09-30,10.291,10.545,10.234,10.545,370073,0
2015-10-01,10.504,10.512,10.283,10.386,222874,0
2015-10-02,10.315,10.538,10.315,10.52,423173,0
2015-10-05,10.553,10.823,10.553,10.741,399696,0
2015-10-06,10.774,10.926,10.741,10.844,246843,0
2015-10-07,10.852,10.981,10.766,10.973,235749,0
2015-10-08,10.997,11.11,10.828,11.083,320702,0
2015-10-09,11.135,11.152,11.056,11.102,198146,0
2015-10-12,11.126,11.168,11.102,11.152,206394,0
2015-10-13,11.152,11.247,11.144,11.152,237622,0
2015-10-14,11.168,11.204,10.99,11.056,163414,0
2015-10-15,11.048,11.168,10.997,11.159,208138,0
2015-10-16,11.159,11.288,11.093,11.272,189274,0
2015-10-19,11.288,11.293,11.229,11.288,218024,0
2015-10-20,11.272,11.445,11.056,11.183,408723,0
2015-10-21,11.183,11.229,11.093,11.117,161917,0
2015-10-22,11.183,11.229,11.168,11.204,128306,0
2015-10-23,11.254,11.358,11.247,11.247,321577,0
2015-10-26,11.288,11.368,11.254,11.342,290596,0
2015-10-27,11.316,11.324,11.247,11.288,222009,0
2015-10-28,11.358,11.358,11.3,11.3,184650,0
2015-10-29,11.293,11.316,11.22,11.247,197518,0
2015-10-30,11.293,11.3,11.247,11.263,153043,0
2015-11-02,11.324,11.406,11.307,11.399,307611,0
2015-11-03,11.358,11.462,11.35,11.455,408155,0
2015-11-04,11.445,11.445,11.368,11.438,251759,0
2015-11-05,11.384,11.479,11.358,11.429,273353,0
2015-11-06,11.391,11.421,11.324,11.384,338444,0
2015-11-09,11.406,11.406,11.237,11.245,253109,0
2015-11-10,11.227,11.307,11.194,11.227,235820,0
2015-11-11,11.253,11.271,11.166,11.182,143845,0
2015-11-12,11.132,11.141,10.945,10.986,355406,0
2015-11-13,11.017,11.123,10.865,10.922,302668,0
2015-11-16,10.938,11.027,10.824,11.017,229384,0
2015-11-17,11.081,11.081,10.959,11.052,250678,0
2015-11-18,11.073,11.271,10.986,11.107,259462,0
2015-11-19,11.066,11.182,11.052,11.15,207223,0
2015-11-20,11.159,11.253,11.059,11.066,253772,0
2015-11-23,11.115,11.182,11.073,11.099,231488,0
2015-11-24,11.09,11.174,11.073,11.132,135425,0
2015-11-25,11.159,11.187,11.01,11.15,195464,0
2015-11-27,11.15,11.187,11.107,11.159,82071,0
2015-11-30,11.174,11.21,11.141,11.21,231118,0
2015-12-01,11.253,11.307,11.187,11.262,289191,0
2015-12-02,11.271,11.342,11.237,11.28,308500,0
2015-12-03,11.262,11.262,11.081,11.15,263648,0
2015-12-04,11.182,11.307,11.123,11.293,192123,0
2015-12-07,11.194,11.333,11.115,11.262,397491,0
2015-12-08,11.132,11.271,11.073,11.271,307372,0
2015-12-09,11.159,11.262,11.09,11.182,318389,0
2015-12-10,11.187,11.187,10.969,11.027,224678,0
2015-12-11,10.938,10.945,10.695,10.736,724174,0
2015-12-14,10.646,10.703,10.34,10.412,1019992,0
2015-12-15,10.46,10.712,10.454,10.509,392045,0
2015-12-16,10.59,10.847,10.56,10.664,557927,0
2015-12-17,10.688,10.832,10.573,10.811,362749,0
2015-12-18,10.712,10.874,10.712,10.811,328781,0
2015-12-21,10.889,10.93,10.847,10.889,441051,0
2015-12-22,10.899,10.96,10.776,10.93,442877,0
2015-12-23,10.978,10.995,10.811,10.824,342985,0
2015-12-24,10.811,10.866,10.811,10.811,115064,0
2015-12-28,10.784,10.824,10.646,10.768,499132,0
2015-12-29,10.857,10.866,10.656,10.768,506257,0
2015-12-30,10.768,10.811,10.68,10.703,395796,0
2015-12-31,10.703,10.841,10.656,10.802,487973,0
2016-01-04,10.703,11.174,10.656,11.151,976631,0
2016-01-05,11.182,11.211,10.987,11.108,987634,0
2016-01-06,10.969,11.247,10.946,11.133,664002,0
2016-01-07,11.018,11.1,10.811,10.832,351651,0
2016-01-08,10.915,10.956,10.728,10.743,268986,0
2016-01-11,10.794,10.802,10.623,10.703,356819,0
2016-01-12,10.728,10.81,10.637,10.695,197443,0
2016-01-13,10.72,10.776,10.408,10.441,394822,0
2016-01-14,10.441,10.507,10.311,10.375,498308,0
2016-01-15,10.246,10.278,10.033,10.23,510166,0
2016-01-19,10.221,10.304,9.992,10.066,553018,0
2016-01-20,9.934,10,9.656,9.927,610748,0
2016-01-21,9.903,10.075,9.852,9.943,360766,0
2016-01-22,10.033,10.279,10.025,10.215,370174,0
2016-01-25,10.187,10.296,10.164,10.237,173921,0
2016-01-26,10.278,10.524,10.278,10.524,345868,0
2016-01-27,10.549,10.703,10.499,10.607,322519,0
2016-01-28,10.695,10.809,10.589,10.753,215795,0
2016-01-29,10.753,10.891,10.664,10.712,240274,0
2016-02-01,10.743,10.811,10.68,10.811,239581,0
2016-02-02,10.785,10.867,10.695,10.777,381576,0
2016-02-03,10.777,10.825,10.671,10.753,264264,0
2016-02-04,10.777,10.811,10.703,10.761,189437,0
2016-02-05,10.795,10.825,10.539,10.589,291590,0
2016-02-08,10.408,10.474,10.259,10.286,409634,0
2016-02-09,10.229,10.336,10.171,10.253,265597,0
2016-02-10,10.262,10.278,10.162,10.162,215524,0
2016-02-11,10.03,10.079,9.89,9.94,458484,0
2016-02-12,9.979,10.104,9.916,10.056,339212,0
2016-02-16,10.089,10.236,10.014,10.204,262933,0
2016-02-17,10.229,10.485,10.147,10.485,347034,0
2016-02-18,10.476,10.476,10.35,10.409,174415,0
2016-02-19,10.404,10.46,10.319,10.409,135058,0
2016-02-22,10.46,10.485,10.373,10.476,271395,0
2016-02-23,10.419,10.517,10.361,10.46,156463,0
2016-02-24,10.443,10.493,10.404,10.485,111834,0
2016-02-25,10.567,10.692,10.501,10.685,156920,0
2016-02-26,10.699,10.734,10.641,10.699,148299,0
2016-02-29,10.699,10.708,10.668,10.699,155034,0
2016-03-01,10.708,10.823,10.641,10.782,290256,0
2016-03-02,10.816,10.889,10.773,10.873,286967,0
2016-03-03,10.88,11.147,10.865,11.129,277799,0
2016-03-04,11.147,11.308,11.12,11.294,357907,0
2016-03-07,11.294,11.294,11.202,11.254,254970,0
2016-03-08,11.263,11.263,11.156,11.173,180645,0
2016-03-09,11.264,11.268,11.095,11.095,341167,0
2016-03-10,11.156,11.18,10.987,11.005,242091,0
2016-03-11,11.039,11.273,11.039,11.255,250756,0
2016-03-14,11.193,11.255,11.129,11.193,195102,0
2016-03-15,11.18,11.202,11.12,11.164,134723,0
2016-03-16,11.173,11.173,10.87,11.164,577025,0
2016-03-17,11.111,11.219,11.111,11.173,244067,0
2016-03-18,11.219,11.219,11.111,11.156,263415,0
2016-03-21,11.139,11.186,11.111,11.18,214370,0
2016-03-22,11.164,11.202,11.095,11.164,200906,0
2016-03-23,11.193,11.21,11.12,11.173,212383,0
2016-03-24,11.095,11.147,11.074,11.111,133693,0
2016-03-28,11.129,11.159,11.056,11.056,127739,0
2016-03-29,11.07,11.103,11.011,11.078,215934,0
2016-03-30,11.095,11.156,11.056,11.147,228377,0
2016-03-31,11.18,11.397,11.173,11.373,234349,0
2016-04-01,11.346,11.438,11.31,11.411,205099,0
2016-04-04,11.419,11.438,11.328,11.381,269071,0
2016-04-05,11.337,11.4,11.328,11.364,177856,0
2016-04-06,11.388,11.438,11.384,11.411,254525,0
2016-04-07,11.388,11.445,11.354,11.419,178945,0
2016-04-08,11.419,11.445,11.381,11.428,141616,0
2016-04-11,11.345,11.419,11.309,11.404,293932,0
2016-04-12,11.428,11.445,11.345,11.445,182985,0
2016-04-13,11.499,11.499,11.388,11.419,253015,0
2016-04-14,11.397,11.439,11.397,11.438,147863,0
2016-04-15,11.428,11.445,11.381,11.428,158123,0
2016-04-18,11.428,11.523,11.411,11.481,207053,0
2016-04-19,11.481,11.546,11.428,11.546,274309,0
2016-04-20,11.546,11.664,11.523,11.648,210603,0
2016-04-21,11.664,11.691,11.591,11.64,208302,0
2016-04-22,11.607,11.655,11.499,11.591,341849,0
2016-04-25,11.607,11.616,11.53,11.616,188274,0
2016-04-26,11.624,11.708,11.554,11.682,298248,0
2016-04-27,11.691,11.691,11.624,11.672,146385,0
2016-04-28,11.717,11.742,11.64,11.717,260529,0
2016-04-29,11.708,11.733,11.648,11.691,239867,0
2016-05-02,11.765,11.783,11.672,11.774,266354,0
2016-05-03,11.758,11.834,11.71,11.783,228783,0
2016-05-04,11.791,11.85,11.758,11.827,253607,0
2016-05-05,11.834,11.894,11.809,11.885,303006,0
2016-05-06,11.876,11.885,11.8,11.885,277765,0
2016-05-09,11.834,11.902,11.821,11.876,333655,0
2016-05-10,11.935,11.977,11.834,11.916,323737,0
2016-05-11,11.876,11.945,11.826,11.902,180788,0
2016-05-12,11.916,11.916,11.842,11.894,139525,0
2016-05-13,11.894,11.911,11.866,11.894,178142,0
2016-05-16,11.894,12.062,11.866,12.012,290215,0
2016-05-17,12.114,12.114,11.996,12.062,340358,0
2016-05-18,12.037,12.062,11.858,11.866,246298,0
2016-05-19,11.817,11.817,11.543,11.647,541470,0
2016-05-20,11.783,11.945,11.706,11.911,247261,0
2016-05-23,11.902,11.945,11.858,11.926,191546,0
2016-05-24,11.952,12.053,11.911,12.046,202942,0
2016-05-25,12.046,12.148,12.012,12.114,217692,0
2016-05-26,12.131,12.14,12.028,12.053,143461,0
2016-05-27,12.081,12.14,12.025,12.114,121858,0
2016-05-31,12.071,12.164,12.071,12.114,188771,0
2016-06-01,12.14,12.182,12.098,12.114,170723,0
2016-06-02,12.098,12.199,12.09,12.199,225135,0
2016-06-03,12.199,12.356,12.185,12.344,334767,0
2016-06-06,12.394,12.436,12.284,12.3,262446,0
2016-06-07,12.3,12.369,12.267,12.327,333064,0
2016-06-08,12.378,12.378,12.267,12.284,314653,0
2016-06-09,12.275,12.275,12.216,12.232,154347,0
2016-06-10,12.232,12.3,12.191,12.216,181399,0
2016-06-13,12.206,12.318,12.088,12.088,225818,0
2016-06-14,12.043,12.164,11.83,11.847,459855,0
2016-06-15,11.882,12.088,11.83,12.043,439442,0
2016-06-16,12.027,12.043,11.89,11.958,238848,0
2016-06-17,11.941,12.034,11.89,11.975,282532,0
2016-06-20,12.096,12.096,11.984,12.088,383875,0
2016-06-21,12.13,12.163,12.027,12.07,277525,0
2016-06-22,12.07,12.096,12.009,12.027,125496,0
2016-06-23,12.088,12.088,11.975,12.051,341782,0
2016-06-24,11.745,12.07,11.735,12.034,347627,0
2016-06-27,11.967,12.035,11.907,11.914,257381,0
2016-06-28,12.051,12.096,11.914,12.027,364706,0
2016-06-29,12.043,12.284,12.006,12.139,304272,0
2016-06-30,12.096,12.183,12.034,12.088,320030,0
2016-07-01,12.13,12.181,12.06,12.139,376954,0
2016-07-05,12.122,12.181,12.096,12.112,377692,0
2016-07-06,12.112,12.257,12.091,12.241,413340,0
2016-07-07,12.249,12.371,12.232,12.371,272370,0
2016-07-08,12.346,12.423,12.294,12.423,268847,0
2016-07-11,12.414,12.476,12.362,12.414,300320,0
2016-07-12,12.423,12.466,12.279,12.318,312795,0
2016-07-13,12.336,12.353,12.224,12.301,180893,0
2016-07-14,12.328,12.38,12.249,12.258,270455,0
2016-07-15,12.249,12.371,12.249,12.284,117611,0
2016-07-18,12.284,12.476,12.284,12.466,246275,0
2016-07-19,12.448,12.569,12.414,12.543,232736,0
2016-07-20,12.559,12.7,12.526,12.69,201266,0
2016-07-21,12.719,12.719,12.598,12.639,227481,0
2016-07-22,12.632,12.737,12.599,12.737,129664,0
2016-07-25,12.737,12.744,12.654,12.69,171639,0
2016-07-26,12.71,12.727,12.607,12.646,285130,0
2016-07-27,12.639,12.752,12.559,12.7,464558,0
2016-07-28,12.71,12.716,12.613,12.7,165377,0
2016-07-29,12.69,12.767,12.632,12.767,202595,0
2016-08-01,12.767,12.822,12.696,12.737,310910,0
2016-08-02,12.7,12.759,12.646,12.69,294640,0
2016-08-03,12.632,12.69,12.579,12.607,285732,0
2016-08-04,12.646,12.682,12.622,12.682,197085,0
2016-08-05,12.682,12.831,12.672,12.804,336978,0
2016-08-08,12.813,12.856,12.804,12.84,202807,0
2016-08-09,12.881,12.969,12.847,12.969,187881,0
2016-08-10,12.969,12.969,12.847,12.926,185316,0
2016-08-11,12.881,12.926,12.881,12.89,130086,0
2016-08-12,12.881,12.881,12.84,12.847,137404,0
2016-08-15,12.899,12.969,12.847,12.952,159204,0
2016-08-16,12.943,12.969,12.856,12.96,147426,0
2016-08-17,12.943,12.969,12.913,12.969,175114,0
2016-08-18,12.969,13.021,12.943,13.012,146851,0
2016-08-19,12.969,13.021,12.96,13.021,170877,0
2016-08-22,13.04,13.04,12.84,12.872,319903,0
2016-08-23,12.926,12.969,12.794,12.96,202163,0
2016-08-24,12.996,13.005,12.936,12.952,175958,0
2016-08-25,12.943,12.952,12.881,12.943,90321,0
2016-08-26,12.952,12.96,12.908,12.96,78624,0
2016-08-29,12.96,12.988,12.943,12.943,150816,0
2016-08-30,12.926,12.988,12.911,12.952,125876,0
2016-08-31,12.926,13.012,12.926,12.969,190311,0
2016-09-01,12.988,13.127,12.969,13.004,253031,0
2016-09-02,13.082,13.159,13.028,13.159,224433,0
2016-09-06,13.152,13.265,13.101,13.233,334684,0
2016-09-07,13.224,13.292,13.198,13.273,228024,0
2016-09-08,13.223,13.338,13.167,13.223,208377,0
2016-09-09,13.197,13.197,12.771,12.844,480246,0
2016-09-12,12.818,12.942,12.51,12.713,605244,0
2016-09-13,12.624,12.74,12.22,12.394,633999,0
2016-09-14,12.367,12.756,12.367,12.713,315873,0
2016-09-15,12.713,12.832,12.682,12.779,218994,0
2016-09-16,12.809,12.809,12.665,12.747,100001,0
2016-09-19,12.693,12.87,12.691,12.703,168738,0
2016-09-20,12.722,12.837,12.722,12.779,160326,0
2016-09-21,12.837,12.923,12.771,12.923,170557,0
2016-09-22,13.009,13.167,12.923,12.985,301065,0
2016-09-23,12.949,12.949,12.861,12.878,227417,0
2016-09-26,12.861,12.933,12.761,12.853,180619,0
2016-09-27,12.799,12.942,12.771,12.913,184819,0
2016-09-28,12.933,12.949,12.841,12.949,139224,0
2016-09-29,12.949,13.019,12.878,12.942,190661,0
2016-09-30,12.994,12.994,12.87,12.87,220002,0
2016-10-03,12.933,13.063,12.919,12.994,201304,0
2016-10-04,12.559,13.063,12.559,13.063,367957,0
2016-10-05,13.055,13.151,13.025,13.109,244375,0
2016-10-06,13.063,13.151,13.028,13.134,292523,0
2016-10-07,13.119,13.134,13.071,13.134,172156,0
2016-10-10,13.134,13.205,13.099,13.197,186237,0
2016-10-11,13.167,13.167,13.063,13.125,195775,0
2016-10-12,13.063,13.108,13,13.098,226566,0
2016-10-13,13.007,13.054,12.883,12.964,228258,0
2016-10-14,13.007,13.133,12.93,12.992,161059,0
2016-10-17,12.94,12.973,12.805,12.805,182973,0
2016-10-18,12.842,13.017,12.805,12.911,179893,0
2016-10-19,12.911,12.963,12.85,12.883,123302,0
2016-10-20,12.875,13.089,12.875,12.992,117814,0
2016-10-21,12.992,13.063,12.992,13.045,114265,0
2016-10-24,13.071,13.089,12.974,13.036,154271,0
2016-10-25,13.007,13.027,12.93,12.964,158289,0
2016-10-26,12.957,13.046,12.94,12.984,138545,0
2016-10-27,13.017,13.024,12.883,12.901,155188,0
2016-10-28,12.901,12.912,12.688,12.875,284893,0
2016-10-31,12.842,12.867,12.638,12.661,358261,0
2016-11-01,12.67,12.775,12.628,12.68,221829,0
2016-11-02,12.609,12.688,12.485,12.538,350079,0
2016-11-03,12.529,12.708,12.52,12.646,256266,0
2016-11-04,12.618,12.775,12.618,12.688,248882,0
2016-11-07,12.767,12.833,12.752,12.833,298085,0
2016-11-08,12.805,12.947,12.759,12.892,298912,0
2016-11-09,12.724,13.032,12.696,12.93,234894,0
2016-11-10,12.883,12.911,12.706,12.734,309681,0
2016-11-11,12.625,12.716,12.374,12.509,570220,0
2016-11-14,12.399,12.445,11.899,12.007,922439,0
2016-11-15,11.988,12.509,11.961,12.399,504180,0
2016-11-16,12.445,12.794,12.349,12.734,308088,0
2016-11-17,12.706,12.901,12.614,12.804,370667,0
2016-11-18,12.858,12.958,12.794,12.858,360364,0
2016-11-21,12.867,13.018,12.804,12.883,279130,0
2016-11-22,12.867,12.993,12.374,12.784,544557,0
2016-11-23,12.696,12.804,12.678,12.804,164223,0
2016-11-25,12.804,12.875,12.804,12.823,57368,0
2016-11-28,12.85,12.85,12.6,12.706,512365,0
2016-11-29,12.751,12.804,12.706,12.724,132788,0
2016-11-30,12.734,12.85,12.643,12.643,255999,0
2016-12-01,12.716,12.743,12.6,12.659,294150,0
2016-12-02,12.616,12.883,12.6,12.867,255277,0
2016-12-05,12.911,12.975,12.823,12.965,201885,0
2016-12-06,12.94,13.12,12.911,13.072,249264,0
2016-12-07,13.047,13.19,13,13.11,294142,0
2016-12-08,13.135,13.298,12.964,13.017,310638,0
2016-12-09,13,13.036,12.873,12.956,213721,0
2016-12-12,12.928,13.055,12.928,13.007,220542,0
2016-12-13,13.027,13.081,13.017,13.027,221682,0
2016-12-14,13.027,13.055,12.978,13.046,200789,0
2016-12-15,12.964,13.1,12.964,13.046,269037,0
2016-12-16,13.091,13.091,12.943,12.984,245796,0
2016-12-19,13.055,13.091,13.027,13.091,277385,0
2016-12-20,13.036,13.06,12.964,12.974,345996,0
2016-12-21,12.946,13.027,12.909,13.027,302269,0
2016-12-22,12.945,13.458,12.945,13.082,243072,0
2016-12-23,13.064,13.183,13.064,13.164,176018,0
2016-12-27,13.164,13.22,13.101,13.136,198212,0
2016-12-28,13.193,13.193,13.092,13.111,323885,0
2016-12-29,13.173,13.183,13.064,13.101,347244,0
2016-12-30,13.101,13.183,13.036,13.101,396467,0
2017-01-03,13.155,13.265,13.055,13.055,930973,0
2017-01-04,13.092,13.155,13.055,13.055,1115406,0
2017-01-05,13.055,13.201,13.055,13.164,1336929,0
2017-01-06,13.193,13.503,13.193,13.458,600998,0
2017-01-09,13.411,13.477,13.367,13.431,347144,0
2017-01-10,13.449,13.559,13.402,13.531,415449,0
2017-01-11,13.596,13.651,13.531,13.596,378106,0
2017-01-12,13.586,13.586,13.476,13.485,353189,0
2017-01-13,13.549,13.66,13.485,13.642,264128,0
2017-01-17,13.669,13.78,13.669,13.771,400293,0
2017-01-18,13.78,13.798,13.734,13.763,207499,0
2017-01-19,13.753,13.798,13.697,13.763,220317,0
2017-01-20,13.771,13.798,13.725,13.763,229347,0
2017-01-23,13.79,13.901,13.743,13.892,412536,0
2017-01-24,13.91,14.012,13.892,14.002,339572,0
2017-01-25,14.038,14.076,13.974,14.038,282982,0
2017-01-26,14.046,14.224,14.02,14.167,356870,0
2017-01-27,14.224,14.242,14.145,14.206,220224,0
2017-01-30,14.196,14.252,14.112,14.252,315432,0
2017-01-31,14.252,14.297,14.224,14.27,251096,0
2017-02-01,14.344,14.464,14.297,14.399,321590,0
2017-02-02,14.242,14.279,14.132,14.176,720849,0
2017-02-03,14.142,14.158,14.038,14.122,455076,0
2017-02-06,14.167,14.39,14.086,14.353,332423,0
2017-02-07,14.399,14.445,14.316,14.445,339205,0
2017-02-08,14.464,14.464,14.279,14.316,375914,0
2017-02-09,14.362,14.362,14.223,14.344,251640,0
2017-02-10,14.4,14.437,14.316,14.418,229225,0
2017-02-13,14.418,14.426,14.297,14.316,324568,0
2017-02-14,14.316,14.381,14.175,14.353,319878,0
2017-02-15,14.326,14.326,14.205,14.223,300398,0
2017-02-16,14.175,14.279,14.157,14.166,256507,0
2017-02-17,14.15,14.362,14.127,14.326,268686,0
2017-02-21,14.334,14.41,14.297,14.4,313802,0
2017-02-22,14.418,14.427,14.344,14.41,211775,0
2017-02-23,14.41,14.549,14.381,14.437,168686,0
2017-02-24,14.474,14.502,14.4,14.465,175608,0
2017-02-27,14.493,14.54,14.465,14.521,167448,0
2017-02-28,14.493,14.557,14.493,14.557,143302,0
2017-03-01,14.567,14.633,14.493,14.512,245862,0
2017-03-02,14.567,14.745,14.549,14.576,377437,0
2017-03-03,14.531,14.662,14.531,14.595,264674,0
2017-03-06,14.595,14.707,14.576,14.697,285472,0
2017-03-07,14.642,14.773,14.642,14.754,263836,0
2017-03-08,14.754,14.792,14.586,14.614,430598,0
2017-03-09,14.557,14.557,14.225,14.238,633711,0
2017-03-10,14.21,14.36,14.21,14.248,343566,0
2017-03-13,14.313,14.408,14.285,14.342,170021,0
2017-03-14,14.342,14.362,14.106,14.181,270000,0
2017-03-15,14.146,14.53,13.975,14.445,597051,0
2017-03-16,14.511,14.511,14.351,14.473,235142,0
2017-03-17,14.464,14.539,14.435,14.52,142285,0
2017-03-20,14.473,14.567,14.473,14.501,273748,0
2017-03-21,14.501,14.567,14.464,14.464,269126,0
2017-03-22,14.511,14.58,14.473,14.557,206790,0
2017-03-23,14.557,14.614,14.53,14.576,135477,0
2017-03-24,14.605,14.614,14.548,14.548,151818,0
2017-03-27,14.53,14.539,14.43,14.454,196320,0
2017-03-28,14.435,14.548,14.435,14.548,260112,0
2017-03-29,14.557,14.652,14.548,14.652,201027,0
2017-03-30,14.652,14.754,14.606,14.708,219895,0
2017-03-31,14.726,14.774,14.642,14.745,194923,0
2017-04-03,14.745,14.754,14.483,14.745,343520,0
2017-04-04,14.717,14.803,14.717,14.774,306370,0
2017-04-05,14.803,14.83,14.754,14.794,308888,0
2017-04-06,14.774,14.83,14.774,14.811,148074,0
2017-04-07,14.83,14.83,14.794,14.83,341241,0
2017-04-10,14.838,14.921,14.83,14.896,309080,0
2017-04-11,14.886,14.952,14.855,14.935,300586,0
2017-04-12,14.961,14.991,14.886,14.916,197093,0
2017-04-13,14.916,14.991,14.916,14.935,322394,0
2017-04-17,14.981,15,14.925,14.981,195782,0
2017-04-18,14.981,15.009,14.942,14.979,230695,0
2017-04-19,15.009,15.029,14.868,14.942,206706,0
2017-04-20,14.952,15.075,14.925,14.971,162562,0
2017-04-21,15.019,15.019,14.935,15.009,224923,0
2017-04-24,15.049,15.049,14.971,15.029,216180,0
2017-04-25,15.029,15.075,14.981,15.019,315815,0
2017-04-26,15.039,15.049,14.981,15.049,206172,0
2017-04-27,15.049,15.104,15.039,15.104,207526,0
2017-04-28,15.123,15.198,15.075,15.198,392502,0
2017-05-01,15.217,15.285,15.172,15.227,324688,0
2017-05-02,15.236,15.33,15.236,15.295,415947,0
2017-05-03,15.369,15.369,15.256,15.359,268593,0
2017-05-04,15.359,15.368,15.217,15.34,381181,0
2017-05-05,15.33,15.453,15.325,15.453,290748,0
2017-05-08,15.472,15.54,15.445,15.531,477427,0
2017-05-09,15.569,15.569,15.426,15.512,301628,0
2017-05-10,15.407,15.512,15.328,15.502,413351,0
2017-05-11,15.444,15.482,15.322,15.407,215339,0
2017-05-12,15.368,15.397,15.204,15.254,295609,0
2017-05-15,15.348,15.368,15.273,15.311,309678,0
2017-05-16,15.328,15.407,15.32,15.348,284824,0
2017-05-17,15.302,15.342,15.224,15.283,272191,0
2017-05-18,15.254,15.316,15.13,15.273,277663,0
2017-05-19,15.214,15.311,15.214,15.244,198414,0
2017-05-22,15.244,15.358,15.244,15.358,229616,0
2017-05-23,15.388,15.444,15.348,15.435,243603,0
2017-05-24,15.444,15.462,15.426,15.452,191285,0
2017-05-25,15.462,15.502,15.426,15.482,195654,0
2017-05-26,15.502,15.54,15.438,15.531,154928,0
2017-05-30,15.512,15.531,15.452,15.502,148971,0
2017-05-31,15.531,15.631,15.472,15.616,306633,0
2017-06-01,15.616,15.684,15.577,15.655,263018,0
2017-06-02,15.692,15.712,15.636,15.679,391872,0
2017-06-05,15.674,15.77,15.664,15.74,261516,0
2017-06-06,15.72,15.798,15.692,15.72,285109,0
2017-06-07,15.76,15.798,15.701,15.72,338840,0
2017-06-08,15.73,15.809,15.684,15.73,177584,0
2017-06-09,15.77,15.833,15.711,15.75,177984,0
2017-06-12,15.76,15.779,15.72,15.74,173449,0
2017-06-13,15.701,15.75,15.615,15.654,366164,0
2017-06-14,15.654,15.697,15.625,15.692,280013,0
2017-06-15,15.654,15.701,15.635,15.701,167179,0
2017-06-16,15.711,15.75,15.645,15.711,233418,0
2017-06-19,15.76,15.818,15.692,15.809,390266,0
2017-06-20,15.818,15.855,15.692,15.818,261985,0
2017-06-21,15.826,15.875,15.779,15.818,219445,0
2017-06-22,15.826,15.855,15.711,15.75,255806,0
2017-06-23,15.789,15.789,15.692,15.779,231061,0
2017-06-26,15.799,15.836,15.779,15.836,247239,0
2017-06-27,15.836,15.836,15.732,15.75,167126,0
2017-06-28,15.789,15.818,15.751,15.818,196209,0
2017-06-29,15.77,15.836,15.701,15.836,211438,0
2017-06-30,15.818,15.845,15.779,15.845,219833,0
2017-07-03,15.845,15.875,15.809,15.826,197297,0
2017-07-05,15.826,15.875,15.822,15.845,364318,0
2017-07-06,15.826,15.841,15.75,15.75,202783,0
2017-07-07,15.799,15.865,15.78,15.836,286798,0
2017-07-10,15.865,15.914,15.845,15.845,361128,0
2017-07-11,15.865,15.904,15.836,15.875,321585,0
2017-07-12,15.904,15.971,15.855,15.952,277255,0
2017-07-13,15.934,15.981,15.914,15.934,167324,0
2017-07-14,15.934,16.031,15.924,16.031,203061,0
2017-07-17,16.05,16.098,16.001,16.011,273798,0
2017-07-18,16.011,16.098,15.952,16.079,250564,0
2017-07-19,16.079,16.186,16.079,16.157,309985,0
2017-07-20,16.166,16.196,16.098,16.098,254723,0
2017-07-21,16.137,16.205,16.107,16.147,294214,0
2017-07-24,16.224,16.273,16.16,16.273,460504,0
2017-07-25,16.292,16.369,16.292,16.302,339823,0
2017-07-26,16.312,16.35,16.205,16.292,490190,0
2017-07-27,16.292,16.34,16.292,16.322,216321,0
2017-07-28,16.331,16.389,16.27,16.379,381111,0
2017-07-31,16.419,16.486,16.389,16.409,411325,0
2017-08-01,16.409,16.486,16.06,16.07,718023,0
2017-08-02,16.157,16.443,16.127,16.409,730345,0
2017-08-03,16.428,16.554,16.409,16.535,571147,0
2017-08-04,16.592,16.631,16.545,16.584,403681,0
2017-08-07,16.584,16.7,16.525,16.661,417356,0
2017-08-08,16.68,16.68,16.592,16.651,447942,0
2017-08-09,16.602,16.652,16.377,16.456,570995,0
2017-08-10,16.436,16.436,15.703,15.859,1410416,0
2017-08-11,15.694,16.26,15.694,16.172,446091,0
2017-08-14,16.309,16.367,16.25,16.319,367396,0
2017-08-15,16.319,16.347,16.169,16.29,235875,0
2017-08-16,16.29,16.309,16.123,16.182,370607,0
2017-08-17,16.143,16.182,15.84,15.869,441856,0
2017-08-18,15.879,16.202,15.859,16.075,282904,0
2017-08-21,16.172,16.26,16.075,16.103,220593,0
2017-08-22,16.103,16.27,16.103,16.221,192498,0
2017-08-23,16.221,16.319,16.153,16.24,283543,0
2017-08-24,16.27,16.309,16.24,16.26,296688,0
2017-08-25,16.319,16.367,16.29,16.329,213580,0
2017-08-28,16.338,16.475,16.336,16.367,221147,0
2017-08-29,16.319,16.446,16.299,16.387,305433,0
2017-08-30,16.377,16.465,16.299,16.417,183525,0
2017-08-31,16.465,16.465,16.34,16.397,247878,0
2017-09-01,16.407,16.465,16.377,16.377,296809,0
2017-09-05,16.417,16.544,16.348,16.357,506557,0
2017-09-06,16.465,16.485,16.417,16.465,293352,0
2017-09-07,16.475,16.544,16.467,16.524,348777,0
2017-09-08,16.534,16.544,16.465,16.504,213519,0
2017-09-11,16.504,16.563,16.475,16.514,281426,0
2017-09-12,16.514,16.544,16.445,16.504,227323,0
2017-09-13,16.465,16.544,16.445,16.514,166555,0
2017-09-14,16.494,16.524,16.416,16.475,174458,0
2017-09-15,16.425,16.471,16.357,16.445,428472,0
2017-09-18,16.445,16.479,16.396,16.435,219297,0
2017-09-19,16.445,16.485,16.435,16.455,188966,0
2017-09-20,16.475,16.485,16.366,16.435,282281,0
2017-09-21,16.406,16.465,16.376,16.376,190878,0
2017-09-22,16.376,16.475,16.366,16.435,250235,0
2017-09-25,16.425,16.494,16.406,16.485,319966,0
2017-09-26,16.475,16.544,16.475,16.524,254937,0
2017-09-27,16.534,16.534,16.445,16.455,160160,0
2017-09-28,16.475,16.514,16.425,16.494,170346,0
2017-09-29,16.494,16.573,16.455,16.524,303880,0
2017-10-02,16.544,16.603,16.524,16.534,410773,0
2017-10-03,16.583,16.662,16.563,16.603,544632,0
2017-10-04,16.632,16.672,16.593,16.652,288078,0
2017-10-05,16.662,16.741,16.632,16.721,322917,0
2017-10-06,16.721,16.731,16.622,16.681,368434,0
2017-10-09,16.701,16.731,16.691,16.701,174070,0
2017-10-10,16.681,16.741,16.681,16.731,228515,0
2017-10-11,16.741,16.79,16.691,16.741,237655,0
2017-10-12,16.75,16.8,16.722,16.77,195632,0
2017-10-13,16.83,16.841,16.75,16.755,195321,0
2017-10-16,16.75,16.77,16.671,16.731,233943,0
2017-10-17,16.691,16.731,16.383,16.621,497503,0
2017-10-18,16.532,16.587,16.393,16.433,476536,0
2017-10-19,16.324,16.562,16.274,16.562,421939,0
2017-10-20,16.602,16.621,16.542,16.582,254091,0
2017-10-23,16.641,16.75,16.582,16.681,250196,0
2017-10-24,16.76,16.76,16.681,16.711,149754,0
2017-10-25,16.671,16.701,16.542,16.631,348083,0
2017-10-26,16.641,16.681,16.621,16.641,159779,0
2017-10-27,16.671,16.726,16.621,16.686,234522,0
2017-10-30,16.731,16.75,16.631,16.691,183346,0
2017-10-31,16.671,16.741,16.661,16.671,187727,0
2017-11-01,16.691,16.721,16.631,16.681,201820,0
2017-11-02,16.721,16.75,16.691,16.721,200052,0
2017-11-03,16.691,16.771,16.681,16.75,234731,0
2017-11-06,16.78,16.82,16.731,16.78,236526,0
2017-11-07,16.83,16.884,16.8,16.87,521864,0
2017-11-08,16.87,16.899,16.82,16.85,202797,0
2017-11-09,16.81,16.85,16.681,16.81,433416,0
2017-11-10,16.79,16.82,16.76,16.81,299959,0
