Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.4912,8.6985,8.4912,8.6985,103549,0
2005-02-28,8.4605,8.4605,8.3755,8.4201,193472,0
2005-03-01,8.4912,8.6032,8.4912,8.5908,82242,0
2005-03-02,8.3654,8.5097,8.3654,8.4691,122307,0
2005-03-03,8.5013,8.6069,8.5013,8.5866,69458,0
2005-03-04,8.7148,8.8325,8.7106,8.7943,95026,0
2005-03-07,8.739,8.7695,8.7083,8.7347,89488,0
2005-03-08,8.731,8.8062,8.7148,8.7695,141903,0
2005-03-09,8.6092,8.611,8.5278,8.5544,77563,0
2005-03-10,8.5602,8.601,8.5361,8.597,77977,0
2005-03-11,8.5074,8.544,8.4302,8.4566,135082,0
2005-03-14,8.4102,8.5036,8.4059,8.4993,90769,0
2005-03-15,8.4993,8.5051,8.4243,8.4751,121880,0
2005-03-16,8.5051,8.5602,8.4912,8.5339,126132,0
2005-03-17,8.4708,8.5544,8.4505,8.4993,173437,0
2005-03-18,8.4505,8.4605,8.3857,8.4505,126132,0
2005-03-21,8.3712,8.4102,8.347,8.3895,138065,0
2005-03-22,8.3917,8.4404,8.3127,8.3127,92049,0
2005-03-23,8.3208,8.3997,8.2779,8.3712,94596,0
2005-03-24,8.4751,8.5744,8.4751,8.5074,128265,0
2005-03-28,8.4912,8.5238,8.4525,8.4628,72866,0
2005-03-29,8.4814,8.5317,8.4587,8.4605,154265,0
2005-03-30,8.5744,8.6985,8.5744,8.6985,131257,0
2005-03-31,8.6357,8.6357,8.5583,8.5785,78411,0
2005-04-01,8.4814,8.5036,8.3875,8.4141,72015,0
2005-04-04,8.2798,8.3712,8.2558,8.3449,88636,0
2005-04-05,8.3167,8.3571,8.2921,8.3449,84802,0
2005-04-06,8.2982,8.3348,8.2576,8.3041,99286,0
2005-04-07,8.284,8.3187,8.2634,8.3022,73721,0
2005-04-08,8.237,8.3187,8.2333,8.2883,66476,0
2005-04-11,8.3712,8.4182,8.3712,8.3895,21313,0
2005-04-12,8.3105,8.3917,8.2475,8.3917,72015,0
2005-04-13,8.3588,8.4912,8.3588,8.4444,99286,0
2005-04-14,8.4122,8.4122,8.347,8.4018,231820,0
2005-04-15,8.3208,8.3533,8.3064,8.3286,163214,0
2005-04-18,8.2943,8.4018,8.2819,8.3959,193044,0
2005-04-19,8.2798,8.3167,8.2717,8.3167,160228,0
2005-04-20,8.2655,8.4036,8.2634,8.3167,159802,0
2005-04-21,8.4243,8.4792,8.3836,8.4708,61790,0
2005-04-22,8.4385,8.4385,8.3513,8.3712,51562,0
2005-04-25,8.3875,8.4368,8.3875,8.4368,51989,0
2005-04-26,8.3936,8.3936,8.2921,8.3247,117613,0
2005-04-27,8.1155,8.1519,8.0586,8.1398,115907,0
2005-04-28,8.1216,8.13,8.0709,8.0731,133378,0
2005-04-29,8.1195,8.1622,8.0709,8.1379,119316,0
2005-05-02,8.1456,8.217,8.1093,8.1622,134665,0
2005-05-03,7.9977,8.0647,7.9772,8.0381,77977,0
2005-05-04,8.0403,8.1825,8.0403,8.1825,72436,0
2005-05-05,8.2233,8.2599,8.217,8.2333,46015,0
2005-05-06,8.2655,8.4102,8.2655,8.3208,238641,0
2005-05-09,8.3004,8.323,8.2558,8.323,83099,0
2005-05-10,8.3208,8.323,8.284,8.2921,44743,0
2005-05-11,8.2621,8.2861,8.1967,8.284,105263,0
2005-05-12,8.2435,8.2861,8.2148,8.2457,51562,0
2005-05-13,8.1664,8.2293,8.1561,8.2088,149147,0
2005-05-16,8.1579,8.217,8.1319,8.1967,219467,0
2005-05-17,8.1256,8.2108,8.1256,8.2108,201145,0
2005-05-18,8.1256,8.2148,8.1012,8.2148,182385,0
2005-05-19,8.1319,8.1928,8.13,8.1928,428267,0
2005-05-20,8.0994,8.142,8.0766,8.1379,225852,0
2005-05-23,8.095,8.1561,8.0908,8.1498,178555,0
2005-05-24,8.0994,8.142,8.0484,8.1093,202419,0
2005-05-25,8.1054,8.1722,8.1054,8.142,293193,0
2005-05-26,8.1867,8.1928,8.1319,8.1764,138065,0
2005-05-27,8.1319,8.1579,8.0808,8.1319,167044,0
2005-05-31,8.0016,8.0138,7.9346,7.949,317048,0
2005-06-01,7.9083,7.9957,7.9083,7.971,172161,0
2005-06-02,7.9549,8.0766,7.9549,8.0752,92475,0
2005-06-03,8.0731,8.1133,8.0543,8.0709,94596,0
2005-06-06,8.0059,8.107,8.0059,8.0786,115907,0
2005-06-07,8.0873,8.2067,8.0873,8.1579,102276,0
2005-06-08,8.1519,8.1906,8.0888,8.095,142751,0
2005-06-09,8.0443,8.0607,8.0038,8.0261,145728,0
2005-06-10,8.1278,8.1783,8.0908,8.1235,188782,0
2005-06-13,8.0666,8.1579,8.032,8.1195,257389,0
2005-06-14,8.107,8.1601,8.0888,8.1498,83529,0
2005-06-15,8.1579,8.1743,8.0687,8.1235,132108,0
2005-06-16,8.1622,8.2006,8.1337,8.1743,79265,0
2005-06-17,8.2717,8.3208,8.2049,8.276,136786,0
2005-06-20,8.095,8.1398,8.0543,8.1235,118047,0
2005-06-21,8.1216,8.1867,8.1216,8.142,74996,0
2005-06-22,8.1967,8.2498,8.1783,8.2025,58809,0
2005-06-23,8.1379,8.2457,8.1012,8.1032,195599,0
2005-06-24,8.0543,8.0687,8.0341,8.0425,78411,0
2005-06-27,8.0059,8.0221,7.9731,8.0221,70310,0
2005-06-28,7.9286,7.9892,7.9223,7.9892,98007,0
2005-06-29,7.971,8.0425,7.9286,8.0081,124010,0
2005-06-30,7.9854,8.0381,7.965,7.9815,257389,0
2005-07-01,7.9832,8.0081,7.949,7.9772,61364,0
2005-07-05,7.882,7.9323,7.8532,7.8799,96731,0
2005-07-06,7.8331,7.8979,7.8106,7.8352,76705,0
2005-07-07,7.6827,7.8003,7.6687,7.7578,95878,0
2005-07-08,7.8003,7.8654,7.7784,7.8654,94169,0
2005-07-11,7.8738,7.9265,7.8676,7.9104,131679,0
2005-07-12,7.941,8.018,7.9245,7.9549,52409,0
2005-07-13,7.8632,7.8632,7.7578,7.7928,295322,0
2005-07-14,7.8573,7.8696,7.8106,7.8189,82242,0
2005-07-15,7.8023,7.8023,7.7558,7.7804,53261,0
2005-07-18,7.766,7.7804,7.6501,7.6501,136786,0
2005-07-19,7.6096,7.6096,7.5284,7.5996,215629,0
2005-07-20,7.6076,7.6361,7.5222,7.6341,91191,0
2005-07-21,7.6868,7.7294,7.632,7.6785,147018,0
2005-07-22,7.6522,7.7028,7.6258,7.6501,110796,0
2005-07-25,7.7376,7.823,7.7356,7.7356,123580,0
2005-07-26,7.6157,7.6868,7.6157,7.6763,105263,0
2005-07-27,7.762,7.8515,7.7477,7.8106,79686,0
2005-07-28,7.6763,7.6846,7.6076,7.6299,117613,0
2005-07-29,7.6258,7.6763,7.5996,7.6057,115477,0
2005-08-01,7.7517,7.7928,7.7316,7.774,104832,0
2005-08-02,7.7762,7.8309,7.7762,7.8189,55823,0
2005-08-03,7.7356,7.7356,7.6889,7.7011,66897,0
2005-08-04,7.6889,7.7332,7.6687,7.6846,122307,0
2005-08-05,7.6543,7.6785,7.5974,7.6219,138065,0
2005-08-08,7.8211,7.823,7.7376,7.7395,288077,0
2005-08-09,7.7947,7.7947,7.7395,7.7539,285512,0
2005-08-10,7.8532,7.8532,7.7332,7.7435,267613,0
2005-08-11,7.888,7.9001,7.8023,7.8412,415908,0
2005-08-12,7.8372,7.8553,7.8087,7.8432,262505,0
2005-08-15,7.8169,7.8532,7.7885,7.8393,64354,0
2005-08-16,7.8412,7.8495,7.7804,7.8128,37070,0
2005-08-17,7.7762,7.823,7.7316,7.7316,56248,0
2005-08-18,7.697,7.7214,7.6763,7.6889,33666,0
2005-08-19,7.7193,7.7294,7.6726,7.7171,72436,0
2005-08-22,7.7558,7.772,7.693,7.7395,19174,0
2005-08-23,7.8211,7.8676,7.7964,7.8106,31962,0
2005-08-24,7.7804,7.8169,7.7517,7.7517,20456,0
2005-08-25,7.772,7.7862,7.7356,7.7435,68607,0
2005-08-26,7.772,7.8128,7.7257,7.7332,54114,0
2005-08-29,7.7028,7.7682,7.6785,7.7682,77129,0
2005-08-30,7.7011,7.7011,7.6157,7.6726,50702,0
2005-08-31,7.6586,7.7455,7.6484,7.7214,79686,0
2005-09-01,7.7985,7.9368,7.7985,7.9245,73721,0
2005-09-02,7.9346,7.9915,7.9146,7.9346,61790,0
2005-09-06,8.0888,8.095,8.0462,8.0888,83529,0
2005-09-07,8.0766,8.142,8.0766,8.1337,76278,0
2005-09-08,8.1112,8.1256,8.0709,8.0929,42612,0
2005-09-09,8.1112,8.1948,8.1112,8.142,36639,0
2005-09-12,8.1195,8.1195,8.0524,8.0628,59657,0
2005-09-13,8.0381,8.0381,7.9872,8.0261,23856,0
2005-09-14,8.0484,8.0502,7.9753,7.9832,90339,0
2005-09-15,7.9427,7.9427,7.8696,7.8696,26424,0
2005-09-16,7.9083,7.9184,7.8532,7.8941,96304,0
2005-09-19,7.8309,7.8331,7.772,7.7947,59226,0
2005-09-20,7.8128,7.8738,7.8128,7.825,92049,0
2005-09-21,7.8331,7.8451,7.7435,7.7477,34101,0
2005-09-22,7.7276,7.7276,7.6258,7.693,58378,0
2005-09-23,7.6763,7.7011,7.6543,7.6889,55823,0
2005-09-26,7.6219,7.6949,7.6038,7.6846,51132,0
2005-09-27,7.6096,7.6278,7.5851,7.6278,67320,0
2005-09-28,7.6057,7.6196,7.5709,7.5974,53691,0
2005-09-29,7.6017,7.6645,7.583,7.6398,93749,0
2005-09-30,7.6645,7.6949,7.6038,7.6038,33666,0
2005-10-03,7.6726,7.7011,7.6522,7.6667,37500,0
2005-10-04,7.6763,7.7276,7.6442,7.6687,33240,0
2005-10-05,7.693,7.7133,7.6462,7.6564,59226,0
2005-10-06,7.6726,7.7257,7.6442,7.6462,62643,0
2005-10-07,7.6238,7.6238,7.5528,7.5974,64354,0
2005-10-10,7.577,7.5792,7.4798,7.5222,45168,0
2005-10-11,7.5346,7.5407,7.4429,7.4674,43042,0
2005-10-12,7.4898,7.4918,7.4105,7.4429,94169,0
2005-10-13,7.4168,7.4366,7.3661,7.4332,54970,0
2005-10-14,7.4246,7.5179,7.4044,7.5122,129122,0
2005-10-17,7.4613,7.4613,7.4003,7.4288,21313,0
2005-10-18,7.3111,7.3415,7.2928,7.315,63068,0
2005-10-19,7.2906,7.4332,7.2887,7.4332,98438,0
2005-10-20,7.3883,7.4266,7.3575,7.3861,35375,0
2005-10-21,7.4246,7.4266,7.3903,7.3903,55397,0
2005-10-24,7.4351,7.5201,7.4351,7.5102,35375,0
2005-10-25,7.5263,7.5751,7.5201,7.5467,26847,0
2005-10-26,7.4937,7.508,7.4208,7.4227,59657,0
2005-10-27,7.4654,7.4654,7.4003,7.419,158103,0
2005-10-28,7.4736,7.5102,7.4572,7.508,41333,0
2005-10-31,7.4613,7.5284,7.4429,7.5159,34101,0
2005-11-01,7.6038,7.632,7.5954,7.6157,43460,0
2005-11-02,7.6361,7.7762,7.6361,7.762,75853,0
2005-11-03,7.8023,7.8632,7.774,7.8023,71162,0
2005-11-04,7.7907,7.7907,7.6564,7.6687,32810,0
2005-11-07,7.827,7.8738,7.8023,7.8532,80964,0
2005-11-08,7.8289,7.8592,7.8023,7.8289,32393,0
2005-11-09,7.7455,7.7928,7.7236,7.7701,21313,0
2005-11-10,7.7804,7.7804,7.6949,7.76,45591,0
2005-11-11,7.7885,7.8738,7.7885,7.8738,29405,0
2005-11-14,7.8495,7.8897,7.8331,7.8738,33240,0
2005-11-15,7.8757,7.8941,7.8211,7.8352,72866,0
2005-11-16,7.8106,7.8615,7.8069,7.8393,61364,0
2005-11-17,7.3537,7.4654,7.3374,7.4633,401848,0
2005-11-18,7.4472,7.4836,7.419,7.4592,463220,0
2005-11-21,7.3454,7.3575,7.2479,7.3172,224996,0
2005-11-22,7.2337,7.3475,7.2257,7.2906,119742,0
2005-11-23,7.2906,7.3071,7.2399,7.2764,269320,0
2005-11-25,7.2967,7.3131,7.2684,7.2684,50276,0
2005-11-28,7.2764,7.3415,7.2662,7.2928,334954,0
2005-11-29,7.3271,7.3762,7.3008,7.3253,104832,0
2005-11-30,7.4472,7.4531,7.3131,7.3394,218189,0
2005-12-01,7.3883,7.4918,7.3698,7.4857,111656,0
2005-12-02,7.3981,7.4146,7.3575,7.4126,306394,0
2005-12-05,7.4633,7.4937,7.4003,7.4508,353693,0
2005-12-06,7.431,7.4674,7.4227,7.4266,320890,0
2005-12-07,7.3943,7.3943,7.3352,7.3352,70736,0
2005-12-08,7.4351,7.4613,7.419,7.4429,346458,0
2005-12-09,7.4654,7.5179,7.4654,7.4857,85645,0
2005-12-12,7.6341,7.6522,7.6057,7.6238,77563,0
2005-12-13,7.5709,7.5974,7.5444,7.5751,95460,0
2005-12-14,7.555,7.5587,7.5018,7.5222,98438,0
2005-12-15,7.5751,7.5751,7.508,7.5179,51132,0
2005-12-16,7.5709,7.6219,7.5709,7.573,75426,0
2005-12-19,7.5974,7.6398,7.567,7.5709,41333,0
2005-12-20,7.567,7.5792,7.5366,7.5607,35796,0
2005-12-21,7.6484,7.6501,7.6096,7.6299,110362,0
2005-12-22,7.7395,7.7639,7.6785,7.6889,108662,0
2005-12-23,7.6949,7.7091,7.6807,7.6908,64354,0
2005-12-27,7.6687,7.7171,7.6484,7.6564,65619,0
2005-12-28,7.7236,7.7435,7.6687,7.6687,331959,0
2005-12-29,7.7332,7.7885,7.7332,7.766,232673,0
2005-12-30,7.7639,7.766,7.7011,7.7316,40056,0
2006-01-03,7.8412,7.9892,7.8412,7.9672,88214,0
2006-01-04,7.9531,8.0607,7.9509,8.0502,123145,0
2006-01-05,8.0221,8.0363,7.9872,8.0118,77129,0
2006-01-06,8.0647,8.1398,8.0647,8.1379,107388,0
2006-01-09,8.0647,8.1012,8.0403,8.0731,130405,0
2006-01-10,7.9389,7.9389,7.8676,7.8979,146592,0
2006-01-11,7.9286,8.0118,7.9286,8.0118,67320,0
2006-01-12,7.9161,8.0381,7.8897,7.9041,104832,0
2006-01-13,7.8169,7.8654,7.7784,7.8515,83946,0
2006-01-17,7.7804,7.8654,7.774,7.8532,118047,0
2006-01-18,7.7214,7.7332,7.6667,7.7171,89910,0
2006-01-19,7.6726,7.693,7.6398,7.6706,101416,0
2006-01-20,7.7028,7.7701,7.6763,7.6785,119316,0
2006-01-23,7.7214,7.7376,7.697,7.7376,60086,0
2006-01-24,7.7639,7.7885,7.7415,7.774,75853,0
2006-01-25,7.7804,7.884,7.7578,7.8309,207534,0
2006-01-26,7.8553,7.8738,7.827,7.8432,67320,0
2006-01-27,7.8331,7.8331,7.7214,7.7214,74147,0
2006-01-30,7.7133,7.7415,7.6846,7.7171,71584,0
2006-01-31,7.7332,7.8532,7.7332,7.8532,376709,0
2006-02-01,7.7701,7.8676,7.7639,7.8474,411227,0
2006-02-02,7.9286,7.9469,7.9083,7.9184,131257,0
2006-02-03,7.7804,7.8474,7.7477,7.827,149147,0
2006-02-06,7.8654,7.8654,7.7435,7.772,81390,0
2006-02-07,7.7316,7.7477,7.6763,7.7011,72436,0
2006-02-08,7.7356,7.7395,7.6645,7.7155,64767,0
2006-02-09,7.8106,7.8573,7.7964,7.8023,133808,0
2006-02-10,7.9389,7.9389,7.8331,7.8799,101416,0
2006-02-13,7.8289,7.882,7.823,7.8495,28984,0
2006-02-14,7.8676,7.9469,7.8553,7.9303,45591,0
2006-02-15,7.965,7.9815,7.9346,7.971,54970,0
2006-02-16,7.5263,7.565,7.4998,7.555,146592,0
2006-02-17,7.5018,7.5407,7.4836,7.5303,523735,0
2006-02-21,7.4452,7.4472,7.3741,7.4003,114205,0
2006-02-22,7.4551,7.4981,7.4429,7.4981,43894,0
2006-02-23,7.4981,7.5059,7.4714,7.4714,47724,0
2006-02-24,7.4817,7.5303,7.4817,7.4898,60942,0
2006-02-27,7.4429,7.4654,7.4146,7.4452,172583,0
2006-02-28,7.4332,7.4654,7.4146,7.431,88214,0
2006-03-01,7.4531,7.4551,7.3981,7.4429,58378,0
2006-03-02,7.4003,7.4817,7.3981,7.4674,83099,0
2006-03-03,7.4694,7.508,7.4613,7.5059,415487,0
2006-03-06,7.5059,7.5059,7.4633,7.4694,369466,0
2006-03-07,7.4288,7.5179,7.4288,7.4981,337931,0
2006-03-08,7.4694,7.4957,7.4332,7.4714,413783,0
2006-03-09,7.4654,7.5018,7.4551,7.4957,1355996,0
2006-03-10,7.4288,7.5263,7.4208,7.5243,539497,0
2006-03-13,7.4957,7.5893,7.4957,7.5812,178124,0
2006-03-14,7.6238,7.75,7.6238,7.7395,124432,0
2006-03-15,7.7316,7.7539,7.7091,7.7395,101850,0
2006-03-16,7.7985,7.882,7.7907,7.8352,141477,0
2006-03-17,7.9731,8.0081,7.9303,7.959,156816,0
2006-03-20,7.9064,7.9146,7.8696,7.8738,71584,0
2006-03-21,7.882,7.882,7.8331,7.8532,138916,0
2006-03-22,8.028,8.0994,8.0221,8.0687,193472,0
2006-03-23,8.142,8.1579,8.1112,8.1278,153834,0
2006-03-24,8.0786,8.1541,8.0443,8.1216,351145,0
2006-03-27,8.13,8.13,8.0524,8.0628,165345,0
2006-03-28,8.0666,8.083,8.0118,8.0118,239918,0
2006-03-29,7.9892,8.03,7.949,7.9957,300858,0
2006-03-30,8.03,8.0462,7.9872,8.0138,159380,0
2006-03-31,7.9161,7.9549,7.888,7.9023,230964,0
2006-04-03,7.8331,7.8979,7.8069,7.8532,356257,0
2006-04-04,7.9323,7.9995,7.9323,7.9731,233529,0
2006-04-05,7.9672,8.018,7.959,8.0098,107388,0
2006-04-06,7.941,7.9753,7.9303,7.9731,189210,0
2006-04-07,7.9753,7.9872,7.9146,7.9245,59657,0
2006-04-10,7.9753,8.0038,7.961,7.9872,64767,0
2006-04-11,7.9549,7.9549,7.8738,7.884,112069,0
2006-04-12,7.8799,7.9023,7.8393,7.882,63920,0
2006-04-13,7.8777,7.9083,7.8654,7.8963,57100,0
2006-04-17,7.8963,7.9731,7.8963,7.9447,92049,0
2006-04-18,7.941,8.0341,7.8941,8.0138,105263,0
2006-04-19,7.8169,7.9265,7.8169,7.9265,67753,0
2006-04-20,7.9854,8.0524,7.9854,8.0363,30259,0
2006-04-21,8.1561,8.1561,8.0647,8.083,161088,0
2006-04-24,8.0786,8.1032,8.0202,8.1012,53261,0
2006-04-25,8.1541,8.1541,8.083,8.1256,118047,0
2006-04-26,8.1319,8.1561,8.083,8.0929,126562,0
2006-04-27,8.1054,8.2435,8.0786,8.2352,256536,0
2006-04-28,8.1561,8.2271,8.1498,8.2025,74574,0
2006-05-01,8.199,8.2457,8.1642,8.17,72436,0
2006-05-02,8.2006,8.2413,8.1804,8.237,104832,0
2006-05-03,8.2006,8.2006,8.1398,8.1743,73292,0
2006-05-04,8.1722,8.2536,8.1722,8.225,105263,0
2006-05-05,8.3997,8.4424,8.3936,8.4343,101416,0
2006-05-08,8.347,8.347,8.3105,8.3145,46442,0
2006-05-09,8.3836,8.3836,8.3167,8.3533,80108,0
2006-05-10,8.3127,8.3327,8.2861,8.3064,70736,0
2006-05-11,8.3449,8.3571,8.2943,8.3145,158951,0
2006-05-12,8.2621,8.3004,8.1764,8.1967,126132,0
2006-05-15,8.1888,8.2127,8.107,8.1437,67320,0
2006-05-16,8.3286,8.3286,8.2457,8.2861,108662,0
2006-05-17,8.1437,8.1722,7.959,8.0038,161933,0
2006-05-18,8.0239,8.0888,8.0138,8.028,796471,0
2006-05-19,7.9447,7.9447,7.8676,7.9245,96731,0
2006-05-22,7.8515,7.9001,7.823,7.888,46442,0
2006-05-23,7.959,8.0607,7.959,8.0098,193472,0
2006-05-24,7.9245,7.9265,7.7928,7.8717,89488,0
2006-05-25,7.949,7.9872,7.9346,7.9794,63920,0
2006-05-26,8.0647,8.1498,8.0647,8.1456,135937,0
2006-05-30,8.1764,8.2006,8.1093,8.1093,128265,0
2006-05-31,8.0666,8.0786,7.9832,8.0059,202844,0
2006-06-01,8.0081,8.1054,7.9794,8.1054,100564,0
2006-06-02,8.1278,8.1664,8.1093,8.1498,95878,0
2006-06-05,8.1743,8.217,8.0381,8.0381,100999,0
2006-06-06,8.1278,8.1337,7.9915,8.028,503274,0
2006-06-07,8.2212,8.2861,8.2148,8.2148,166623,0
2006-06-08,8.1519,8.1579,8.0403,8.1112,59657,0
2006-06-09,8.095,8.095,7.9469,7.9692,92897,0
2006-06-12,8.0403,8.0687,7.9872,7.9957,122728,0
2006-06-13,7.9346,7.9346,7.7824,7.7947,41333,0
2006-06-14,7.8106,7.8717,7.7804,7.8331,96304,0
2006-06-15,7.8515,7.9184,7.8474,7.9041,54970,0
2006-06-16,7.9001,7.9389,7.8738,7.8979,67753,0
2006-06-19,7.8592,7.8941,7.8289,7.8393,54114,0
2006-06-20,7.8615,7.8963,7.8106,7.8169,139346,0
2006-06-21,7.8393,7.9936,7.8393,7.965,51132,0
2006-06-22,7.8963,7.9161,7.8451,7.8717,92897,0
2006-06-23,7.8632,7.9001,7.8393,7.8573,160650,0
2006-06-26,7.8289,7.9146,7.8289,7.9104,879989,0
2006-06-27,7.9104,7.9223,7.7928,7.7947,108240,0
2006-06-28,8.0502,8.0908,8.0239,8.0786,220323,0
2006-06-29,8.0994,8.2961,8.095,8.2961,155109,0
2006-06-30,8.3247,8.3533,8.2861,8.2943,83946,0
2006-07-03,8.276,8.3247,8.2621,8.2902,52409,0
2006-07-05,8.2739,8.2739,8.2067,8.2435,96304,0
2006-07-06,8.1906,8.2088,8.142,8.1844,72436,0
2006-07-07,8.1337,8.1888,8.1155,8.1319,56248,0
2006-07-10,8.1155,8.17,8.0888,8.1278,101416,0
2006-07-11,8.0381,8.13,8.03,8.1195,94596,0
2006-07-12,8.0628,8.0851,7.9936,8.0202,49429,0
2006-07-13,7.9549,7.971,7.888,7.9104,43460,0
2006-07-14,7.8941,7.9001,7.8372,7.8717,36222,0
2006-07-17,7.7316,7.7862,7.7113,7.76,149147,0
2006-07-18,7.7762,7.7947,7.7376,7.7947,78411,0
2006-07-19,7.7294,7.9001,7.7294,7.888,62643,0
2006-07-20,7.9323,7.9915,7.9023,7.9146,32810,0
2006-07-21,7.9427,7.965,7.9245,7.9368,112069,0
2006-07-24,7.9753,8.028,7.9753,8.0059,45591,0
2006-07-25,8.0786,8.083,7.9854,8.0341,106959,0
2006-07-26,8.0403,8.1477,8.0381,8.1216,105685,0
2006-07-27,8.0647,8.1683,8.0484,8.1235,207960,0
2006-07-28,8.2006,8.2883,8.2006,8.2599,96304,0
2006-07-31,8.237,8.2558,8.2067,8.2067,119316,0
2006-08-01,8.2655,8.2655,8.1664,8.2271,122728,0
2006-08-02,8.3348,8.3875,8.3348,8.3875,67320,0
2006-08-03,8.3187,8.3286,8.2634,8.3187,98438,0
2006-08-04,8.3895,8.4485,8.3389,8.3633,87780,0
2006-08-07,8.361,8.3712,8.3127,8.3187,78411,0
2006-08-08,8.3755,8.4243,8.361,8.3676,53691,0
2006-08-09,8.5602,8.5949,8.5074,8.5136,94169,0
2006-08-10,8.5459,8.6514,8.5459,8.6478,192621,0
2006-08-11,8.745,8.8121,8.7126,8.7431,80108,0
2006-08-14,8.7187,8.7737,8.7083,8.7083,318758,0
2006-08-15,8.7106,8.8225,8.7106,8.7901,274006,0
2006-08-16,8.8121,8.8528,8.8062,8.8284,43460,0
2006-08-17,8.8668,8.8956,8.8325,8.8407,50702,0
2006-08-18,8.8101,8.8426,8.784,8.8305,348580,0
2006-08-21,8.8325,8.8689,8.8225,8.8608,250142,0
2006-08-22,8.7978,8.8018,8.7187,8.7633,132952,0
2006-08-23,8.7756,8.7978,8.7187,8.7409,39204,0
2006-08-24,8.7715,8.7715,8.7293,8.7531,91191,0
2006-08-25,8.6537,8.672,8.6414,8.658,78411,0
2006-08-28,8.6514,8.7044,8.6478,8.6862,46442,0
2006-08-29,8.7025,8.7819,8.6923,8.7819,57957,0
2006-08-30,8.8732,8.9197,8.871,8.8995,27271,0
2006-08-31,8.8587,8.8631,8.8284,8.8566,42612,0
2006-09-01,8.8426,8.9584,8.8426,8.8995,62643,0
2006-09-05,8.8261,8.8631,8.7943,8.8566,42190,0
2006-09-06,8.8448,8.8448,8.7921,8.8018,73292,0
2006-09-07,8.7695,8.8018,8.7492,8.7737,40477,0
2006-09-08,8.7715,8.7921,8.7431,8.7756,53691,0
2006-09-11,8.7431,8.7431,8.6923,8.7208,19174,0
2006-09-12,8.7531,8.8261,8.7512,8.8225,25989,0
2006-09-13,8.7776,8.8772,8.7594,8.8448,33240,0
2006-09-14,8.9279,8.9787,8.9279,8.9686,34523,0
2006-09-15,9.0361,9.056,9.0152,9.0399,58809,0
2006-09-18,8.9972,9.0474,8.9746,9.0474,23008,0
2006-09-19,9.0474,9.0493,8.8976,8.9525,84802,0
2006-09-20,8.9787,9.0599,8.9787,9.0276,61364,0
2006-09-21,9.0885,9.1325,9.079,9.1229,24716,0
2006-09-22,9.1171,9.119,9.056,9.0684,24290,0
2006-09-25,9.0847,9.121,9.0075,9.0923,55397,0
2006-09-26,9.1983,9.2967,9.1983,9.2875,58378,0
2006-09-27,9.1343,9.1716,9.1133,9.1612,48576,0
2006-09-28,9.1286,9.2021,9.1286,9.1659,76278,0
2006-09-29,9.141,9.1945,9.1325,9.1782,138065,0
2006-10-02,9.1839,9.2593,9.1839,9.2107,69028,0
2006-10-03,9.2331,9.3466,9.2331,9.3359,174289,0
2006-10-04,9.328,9.3896,9.2987,9.3896,65619,0
2006-10-05,9.2623,9.2875,9.1897,9.2272,66046,0
2006-10-06,9.1572,9.2088,9.1572,9.2088,29827,0
2006-10-09,9.1592,9.1592,9.0474,9.1114,119742,0
2006-10-10,9.038,9.079,9.0134,9.0455,68176,0
2006-10-11,9.017,9.1114,8.9828,9.0513,33666,0
2006-10-12,9.1066,9.1878,9.1009,9.1716,73721,0
2006-10-13,9.0866,9.1468,9.0742,9.1468,92475,0
2006-10-16,9.1066,9.1468,9.1009,9.1468,72436,0
2006-10-17,9.1553,9.1716,9.1114,9.163,46442,0
2006-10-18,9.1659,9.1983,9.1229,9.1572,97582,0
2006-10-19,9.1878,9.3095,9.1878,9.2709,108662,0
2006-10-20,9.3819,9.3819,9.2987,9.3496,150430,0
2006-10-23,9.1735,9.1983,9.1286,9.1677,105685,0
2006-10-24,9.2948,9.3133,9.2729,9.3095,401848,0
2006-10-25,9.2929,9.3242,9.2855,9.3242,84802,0
2006-10-26,9.3857,9.525,9.3857,9.517,52836,0
2006-10-27,9.3779,9.3799,9.33,9.3359,72015,0
2006-10-30,9.3672,9.3955,9.3545,9.3603,59226,0
2006-10-31,9.3359,9.4102,9.33,9.3379,105685,0
2006-11-01,9.3545,9.3545,9.2855,9.2929,88636,0
2006-11-02,9.1963,9.2855,9.1963,9.2593,64767,0
2006-11-03,9.2125,9.2428,9.1839,9.2107,39204,0
2006-11-06,9.2088,9.2593,9.1945,9.2487,49002,0
2006-11-07,9.3242,9.3446,9.267,9.2929,31528,0
2006-11-08,9.3222,9.4268,9.3222,9.415,62643,0
2006-11-09,9.415,9.4379,9.3623,9.3779,68176,0
2006-11-10,9.3877,9.4209,9.375,9.415,58809,0
2006-11-13,9.4004,9.4528,9.4004,9.4379,34941,0
2006-11-14,9.4379,9.4379,9.3114,9.4043,135082,0
2006-11-15,9.4023,9.4023,9.3192,9.3896,51989,0
2006-11-16,9.0075,9.0075,8.9215,8.9603,189210,0
2006-11-17,8.9361,8.9707,8.9037,8.9197,113783,0
2006-11-20,8.8915,8.9138,8.8631,8.9037,49429,0
2006-11-21,8.8956,8.9319,8.8813,8.9301,46876,0
2006-11-22,8.9382,8.9724,8.8855,8.9117,26424,0
2006-11-24,8.8753,8.9403,8.8753,8.9158,35796,0
2006-11-27,8.9215,8.9443,8.7943,8.8018,138494,0
2006-11-28,8.9117,8.9462,8.8893,8.9462,175568,0
2006-11-29,9.0723,9.1429,9.0322,9.0684,68176,0
2006-11-30,9.0684,9.0799,9.0075,9.056,48154,0
2006-12-01,9.1267,9.1735,9.079,9.1372,82242,0
2006-12-04,9.163,9.2749,9.1592,9.2689,52409,0
2006-12-05,9.2919,9.3359,9.2749,9.3192,23437,0
2006-12-06,9.1391,9.2107,9.1114,9.182,93323,0
2006-12-07,9.2249,9.2428,9.1029,9.1153,143180,0
2006-12-08,9.1677,9.2515,9.1677,9.1735,62643,0
2006-12-11,9.1677,9.1963,9.1114,9.1716,113356,0
2006-12-12,9.1086,9.1391,9.0399,9.1029,154265,0
2006-12-13,9.1153,9.1659,9.1009,9.1468,130405,0
2006-12-14,9.1659,9.1801,9.1267,9.1391,49429,0
2006-12-15,9.0684,9.0847,8.9603,8.9867,35796,0
2006-12-18,8.9724,8.9867,8.9215,8.9603,40908,0
2006-12-19,8.9952,9.0972,8.9952,9.0904,249720,0
2006-12-20,9.0761,9.0972,9.0276,9.0322,229264,0
2006-12-21,9.0075,9.0579,8.9907,9.0361,269742,0
2006-12-22,9.0361,9.0684,8.9867,8.9886,113783,0
2006-12-26,9.0455,9.0684,8.9972,9.0684,14054,0
2006-12-27,9.0684,9.1171,9.0322,9.1171,54114,0
2006-12-28,9.1153,9.1391,9.0704,9.119,26847,0
2006-12-29,9.1248,9.1248,9.0646,9.0761,38775,0
2007-01-03,9.0952,9.1612,9.056,9.0723,183671,0
2007-01-04,9.1229,9.1372,9.0664,9.0904,64767,0
2007-01-05,9.2967,9.3095,9.1572,9.2125,132952,0
2007-01-08,9.1945,9.1945,9.1066,9.1592,74996,0
2007-01-09,9.1592,9.2272,9.1468,9.1917,75853,0
2007-01-10,9.2203,9.3583,9.2203,9.2899,76705,0
2007-01-11,9.544,9.701,9.544,9.688,175995,0
2007-01-12,9.718,9.761,9.706,9.757,56678,0
2007-01-16,9.688,9.693,9.626,9.657,46442,0
2007-01-17,9.655,9.78,9.638,9.715,104832,0
2007-01-18,9.878,9.954,9.837,9.885,170882,0
2007-01-19,9.944,9.976,9.911,9.944,93323,0
2007-01-22,9.861,9.87,9.769,9.799,57957,0
2007-01-23,9.753,9.798,9.744,9.771,127849,0
2007-01-24,9.738,9.769,9.715,9.757,140203,0
2007-01-25,9.67,9.676,9.52,9.548,112935,0
2007-01-26,9.574,9.585,9.4806,9.531,84802,0
2007-01-29,9.52,9.602,9.52,9.583,118899,0
2007-01-30,9.544,9.56,9.509,9.558,77129,0
2007-01-31,9.4063,9.4717,9.3799,9.4478,159802,0
2007-02-01,9.579,9.642,9.576,9.642,148723,0
2007-02-02,9.688,9.755,9.682,9.741,117191,0
2007-02-05,9.69,9.69,9.6,9.662,422316,0
2007-02-06,9.713,9.753,9.678,9.753,44743,0
2007-02-07,9.695,9.741,9.688,9.724,95026,0
2007-02-08,9.713,9.713,9.613,9.662,83099,0
2007-02-09,9.655,9.662,9.585,9.6,77977,0
2007-02-12,9.639,9.662,9.594,9.607,138494,0
2007-02-13,9.695,9.769,9.621,9.753,115907,0
2007-02-14,9.67,9.803,9.67,9.786,60086,0
2007-02-15,10.415,10.416,10.326,10.396,599157,0
2007-02-16,10.229,10.264,10.207,10.245,158520,0
2007-02-20,10.051,10.1,9.988,10.1,107388,0
2007-02-21,10.115,10.122,10.026,10.122,115907,0
2007-02-22,10.011,10.047,9.985,10.047,46442,0
2007-02-23,10.028,10.028,9.968,10.002,97161,0
2007-02-26,10.018,10.051,9.986,10.011,60086,0
2007-02-27,9.883,10,9.688,9.726,121025,0
2007-02-28,9.69,9.69,9.548,9.628,178989,0
2007-03-01,9.548,9.587,9.4023,9.558,244600,0
2007-03-02,9.4935,9.4935,9.3779,9.3896,162366,0
2007-03-05,9.2041,9.2749,9.1429,9.1659,244600,0
2007-03-06,9.3114,9.4736,9.3114,9.4657,268902,0
2007-03-07,9.4023,9.4697,9.373,9.4327,171305,0
2007-03-08,9.419,9.4657,9.3896,9.4356,87780,0
2007-03-09,9.4004,9.419,9.3545,9.4102,64767,0
2007-03-12,9.3222,9.4004,9.3095,9.3955,41333,0
2007-03-13,9.3046,9.3222,9.163,9.1716,95026,0
2007-03-14,9.1592,9.2331,9.1133,9.2331,358386,0
2007-03-15,9.2331,9.4379,9.2331,9.4379,209235,0
2007-03-16,9.4806,9.507,9.4419,9.4438,91191,0
2007-03-19,9.4558,9.4657,9.417,9.4438,42190,0
2007-03-20,9.564,9.755,9.564,9.722,171730,0
2007-03-21,9.715,9.923,9.699,9.885,180689,0
2007-03-22,9.782,9.782,9.708,9.718,56248,0
2007-03-23,9.789,9.845,9.786,9.812,103128,0
2007-03-26,9.901,9.913,9.794,9.876,176851,0
2007-03-27,9.751,9.798,9.732,9.78,113783,0
2007-03-28,9.852,9.852,9.784,9.791,138916,0
2007-03-29,9.828,9.866,9.769,9.814,87358,0
2007-03-30,9.794,9.911,9.794,9.897,115907,0
2007-04-02,10.039,10.058,9.942,10.017,71584,0
2007-04-03,10.017,10.081,10.002,10.047,56248,0
2007-04-04,10.056,10.104,10.023,10.104,112496,0
2007-04-05,10.033,10.067,9.992,10.058,137212,0
2007-04-09,9.996,10.054,9.996,10.023,42190,0
2007-04-10,10.039,10.113,10.026,10.102,143180,0
2007-04-11,10.164,10.164,10.026,10.1,170453,0
2007-04-12,10.039,10.115,10.009,10.113,57957,0
2007-04-13,10.11,10.214,10.075,10.202,77977,0
2007-04-16,10.149,10.173,10.127,10.149,87358,0
2007-04-17,10.27,10.369,10.267,10.366,251416,0
2007-04-18,10.222,10.257,10.2,10.234,190912,0
2007-04-19,10.133,10.2,10.113,10.167,112069,0
2007-04-20,10.264,10.301,10.23,10.283,106536,0
2007-04-23,10.288,10.342,10.27,10.285,137212,0
2007-04-24,10.274,10.334,10.245,10.28,169595,0
2007-04-25,10.383,10.389,10.304,10.335,58378,0
2007-04-26,10.294,10.357,10.25,10.335,193472,0
2007-04-27,10.351,10.425,10.351,10.416,104832,0
2007-04-30,10.434,10.553,10.416,10.416,305117,0
2007-05-01,10.422,10.666,10.383,10.586,352418,0
2007-05-02,10.497,10.536,10.486,10.505,143180,0
2007-05-03,10.369,10.387,10.33,10.339,99286,0
2007-05-04,10.703,10.742,10.638,10.737,487506,0
2007-05-07,10.614,10.985,10.614,10.929,134231,0
2007-05-08,10.668,10.668,10.582,10.635,227990,0
2007-05-09,10.642,10.685,10.605,10.685,76705,0
2007-05-10,10.565,10.595,10.433,10.433,98859,0
2007-05-11,10.733,10.871,10.727,10.862,173860,0
2007-05-14,10.942,10.959,10.816,10.819,160650,0
2007-05-15,10.975,11.138,10.975,11.036,172583,0
2007-05-16,11.08,11.115,11.04,11.091,66897,0
2007-05-17,10.998,11.032,10.977,10.983,52836,0
2007-05-18,11.142,11.232,11.138,11.209,98871,0
2007-05-21,11,11.038,10.959,10.98,185796,0
2007-05-22,10.964,10.98,10.915,10.931,161088,0
2007-05-23,11,11.011,10.901,10.915,92475,0
2007-05-24,10.919,10.935,10.729,10.733,173437,0
2007-05-25,10.746,10.819,10.746,10.791,141903,0
2007-05-29,10.998,11.036,10.967,10.995,239483,0
2007-05-30,10.987,11.094,10.973,11.07,138916,0
2007-05-31,11.172,11.172,11.105,11.134,118469,0
2007-06-01,11.226,11.268,11.203,11.216,161506,0
2007-06-04,11.185,11.202,11.1,11.148,65619,0
2007-06-05,11.052,11.059,10.949,10.963,95026,0
2007-06-06,10.925,10.942,10.789,10.819,223292,0
2007-06-07,10.645,10.679,10.475,10.513,169175,0
2007-06-08,10.543,10.664,10.524,10.664,93749,0
2007-06-11,10.649,10.766,10.642,10.717,34941,0
2007-06-12,10.559,10.592,10.503,10.525,228835,0
2007-06-13,10.505,10.597,10.501,10.582,775582,0
2007-06-14,10.597,10.666,10.574,10.645,94169,0
2007-06-15,10.762,10.823,10.724,10.729,115907,0
2007-06-18,10.797,10.797,10.717,10.717,119316,0
2007-06-19,10.696,10.696,10.603,10.631,184096,0
2007-06-20,10.631,10.631,10.511,10.527,190486,0
2007-06-21,10.541,10.605,10.52,10.559,241201,0
2007-06-22,10.522,10.528,10.411,10.422,95026,0
2007-06-25,10.536,10.603,10.484,10.488,99716,0
2007-06-26,10.477,10.488,10.369,10.381,115064,0
2007-06-27,10.383,10.449,10.371,10.449,94169,0
2007-06-28,10.493,10.513,10.458,10.481,70310,0
2007-06-29,10.685,10.727,10.614,10.657,189210,0
2007-07-02,10.638,10.668,10.601,10.668,63490,0
2007-07-03,10.624,10.657,10.595,10.65,67320,0
2007-07-05,10.534,10.578,10.518,10.557,107388,0
2007-07-06,10.495,10.582,10.468,10.563,130832,0
2007-07-09,10.601,10.661,10.601,10.612,70736,0
2007-07-10,10.705,10.797,10.673,10.677,83099,0
2007-07-11,10.827,10.888,10.781,10.818,134665,0
2007-07-12,10.852,11.044,10.852,11.044,129970,0
2007-07-13,11.109,11.162,11.091,11.155,118047,0
2007-07-16,11.165,11.43,11.165,11.301,267199,0
2007-07-17,11.126,11.138,11.027,11.066,129549,0
2007-07-18,11.027,11.044,10.952,11.017,180689,0
2007-07-19,10.98,10.991,10.864,10.897,77977,0
2007-07-20,10.919,10.939,10.797,10.812,95026,0
2007-07-23,10.862,10.888,10.795,10.816,205827,0
2007-07-24,10.729,10.753,10.546,10.563,365632,0
2007-07-25,10.635,10.685,10.525,10.601,366055,0
2007-07-26,10.395,10.395,9.948,10.135,246308,0
2007-07-27,10.162,10.214,10.007,10.037,284238,0
2007-07-30,10.193,10.27,10.154,10.247,144028,0
2007-07-31,10.237,10.301,10.175,10.175,217337,0
2007-08-01,10.089,10.141,9.954,10.108,189210,0
2007-08-02,10.129,10.206,10.106,10.192,159380,0
2007-08-03,10.087,10.093,9.913,9.913,183671,0
2007-08-06,9.986,10.117,9.96,10.108,178555,0
2007-08-07,9.936,10.1,9.923,10.081,201988,0
2007-08-08,10.214,10.315,10.154,10.245,183236,0
2007-08-09,10.081,10.129,9.946,9.964,154265,0
2007-08-10,9.923,9.964,9.828,9.909,213500,0
2007-08-13,9.974,9.998,9.901,9.901,84802,0
2007-08-14,9.946,9.964,9.82,9.846,123145,0
2007-08-15,9.816,9.878,9.668,9.678,86076,0
2007-08-16,9.4885,9.517,9.1963,9.4209,224996,0
2007-08-17,9.651,9.94,9.562,9.73,319174,0
2007-08-20,9.607,9.615,9.4082,9.507,285095,0
2007-08-21,9.4935,9.517,9.4379,9.4717,117191,0
2007-08-22,9.572,9.641,9.568,9.641,138916,0
2007-08-23,9.763,9.763,9.636,9.678,167901,0
2007-08-24,9.746,9.907,9.734,9.907,177697,0
2007-08-27,9.889,9.889,9.822,9.83,97161,0
2007-08-28,9.769,9.791,9.568,9.568,144885,0
2007-08-29,9.803,9.909,9.755,9.874,230539,0
2007-08-30,9.789,9.878,9.775,9.808,205409,0
2007-08-31,9.936,9.996,9.87,9.956,127418,0
2007-09-04,9.895,10.051,9.895,10.015,268902,0
2007-09-05,9.899,9.907,9.841,9.868,406540,0
2007-09-06,9.911,10.028,9.893,10.007,128265,0
2007-09-07,9.883,9.919,9.812,9.864,105685,0
2007-09-10,9.874,9.893,9.734,9.795,145319,0
2007-09-11,9.932,10.026,9.932,9.988,100999,0
2007-09-12,10.081,10.108,10.02,10.085,162788,0
2007-09-13,10.017,10.081,9.983,10.026,90769,0
2007-09-14,10.081,10.131,10.06,10.098,288922,0
2007-09-17,10.1,10.122,9.958,10.007,118047,0
2007-09-18,10.037,10.248,9.972,10.243,172161,0
2007-09-19,10.303,10.425,10.301,10.387,266334,0
2007-09-20,10.47,10.532,10.458,10.503,138065,0
2007-09-21,10.563,10.592,10.518,10.539,119742,0
2007-09-24,10.47,10.503,10.378,10.409,107388,0
2007-09-25,10.263,10.337,10.255,10.299,210942,0
2007-09-26,10.308,10.322,10.216,10.285,180689,0
2007-09-27,10.385,10.403,10.287,10.32,751726,0
2007-09-28,10.377,10.427,10.311,10.399,118899,0
2007-10-01,10.472,10.555,10.453,10.536,179829,0
2007-10-02,10.48,10.501,10.385,10.427,122728,0
2007-10-03,10.413,10.418,10.317,10.332,66897,0
2007-10-04,10.335,10.371,10.301,10.328,204971,0
2007-10-05,10.371,10.407,10.351,10.393,64767,0
2007-10-08,10.245,10.247,10.167,10.23,98007,0
2007-10-09,10.267,10.332,10.237,10.332,160650,0
2007-10-10,10.366,10.391,10.334,10.351,121449,0
2007-10-11,10.389,10.513,10.304,10.328,354545,0
2007-10-12,10.416,10.472,10.407,10.451,72866,0
2007-10-15,10.416,10.416,10.297,10.326,71162,0
2007-10-16,10.259,10.27,10.087,10.1,186651,0
2007-10-17,10.192,10.192,10.06,10.133,74996,0
2007-10-18,10.124,10.16,10.083,10.096,72436,0
2007-10-19,10.125,10.152,10.091,10.091,98438,0
2007-10-22,10.028,10.106,10.004,10.104,154265,0
2007-10-23,10.22,10.304,10.2,10.303,77977,0
2007-10-24,10.267,10.346,10.184,10.346,233102,0
2007-10-25,10.364,10.383,10.276,10.335,141903,0
2007-10-26,10.449,10.486,10.42,10.47,140623,0
2007-10-29,10.475,10.544,10.472,10.532,58378,0
2007-10-30,10.493,10.572,10.468,10.522,129122,0
2007-10-31,10.624,10.856,10.592,10.856,276994,0
2007-11-01,10.645,10.709,10.548,10.553,186651,0
2007-11-02,10.697,10.724,10.624,10.707,170882,0
2007-11-05,10.46,10.527,10.434,10.497,89868,0
2007-11-06,10.46,10.532,10.409,10.532,124432,0
2007-11-07,10.451,10.524,10.366,10.369,138065,0
2007-11-08,10.346,10.443,10.278,10.404,320030,0
2007-11-09,10.23,10.272,10.184,10.19,285512,0
2007-11-12,9.903,9.954,9.794,9.801,177697,0
2007-11-13,10.137,10.227,10.113,10.227,94169,0
2007-11-14,10.206,10.335,10.186,10.212,142751,0
2007-11-15,10.127,10.135,9.919,9.946,132108,0
2007-11-16,10.11,10.119,9.942,10.047,147861,0
2007-11-19,9.859,9.868,9.553,9.598,259785,0
2007-11-20,9.791,9.855,9.722,9.827,142319,0
2007-11-21,9.575,9.611,9.4307,9.518,111226,0
2007-11-23,9.711,9.854,9.687,9.837,125279,0
2007-11-26,9.889,9.903,9.69,9.69,164918,0
2007-11-27,9.642,9.751,9.602,9.746,173011,0
2007-11-28,9.78,10.096,9.78,10.081,163169,0
2007-11-29,10.154,10.409,10.154,10.335,310225,0
2007-11-30,10.513,10.513,10.303,10.355,179829,0
2007-12-03,10.373,10.391,10.272,10.304,106536,0
2007-12-04,10.164,10.206,10.145,10.162,111656,0
2007-12-05,10.304,10.396,10.288,10.375,130442,0
2007-12-06,10.437,10.592,10.413,10.578,140623,0
2007-12-07,10.666,10.802,10.612,10.659,199006,0
2007-12-10,10.722,10.829,10.717,10.781,90339,0
2007-12-11,10.653,10.655,10.357,10.378,174277,0
2007-12-12,10.691,10.713,10.503,10.57,157672,0
2007-12-13,10.47,10.532,10.416,10.513,273583,0
2007-12-14,10.627,10.729,10.597,10.614,196876,0
2007-12-17,10.729,10.838,10.683,10.687,236940,0
2007-12-18,10.653,10.687,10.497,10.59,89071,0
2007-12-19,10.642,10.733,10.608,10.657,127849,0
2007-12-20,10.787,10.835,10.744,10.819,1452300,0
2007-12-21,10.925,10.973,10.871,10.935,184948,0
2007-12-24,10.985,11.027,10.973,11.027,30259,0
2007-12-26,11.036,11.098,11.022,11.098,57957,0
2007-12-27,11.018,11.018,10.897,10.904,190486,0
2007-12-28,11.218,11.255,11.145,11.2,311080,0
2007-12-31,11.219,11.232,11.07,11.109,99286,0
2008-01-02,11.017,11.063,10.886,10.933,208808,0
2008-01-03,10.95,10.989,10.847,10.886,243748,0
2008-01-04,10.823,10.989,10.823,10.857,289359,0
2008-01-07,10.697,10.697,10.501,10.563,1158318,0
2008-01-08,10.588,10.629,10.385,10.385,470613,0
2008-01-09,10.264,10.543,10.248,10.441,317028,0
2008-01-10,10.257,10.385,10.133,10.239,351971,0
2008-01-11,10.239,10.317,10.141,10.21,434189,0
2008-01-14,10.278,10.288,10.117,10.177,148667,0
2008-01-15,9.979,10.002,9.753,9.798,216596,0
2008-01-16,9.666,9.724,9.507,9.544,237269,0
2008-01-17,9.711,9.816,9.4955,9.529,324408,0
2008-01-18,9.678,9.782,9.581,9.638,289439,0
2008-01-22,9.4935,9.866,9.4558,9.805,446496,0
2008-01-23,9.2835,9.517,9.0952,9.512,594666,0
2008-01-24,9.732,9.82,9.63,9.812,289455,0
2008-01-25,9.794,9.795,9.503,9.615,513440,0
2008-01-28,9.648,9.728,9.564,9.722,551835,0
2008-01-29,9.801,9.907,9.724,9.845,712812,0
2008-01-30,9.695,9.769,9.546,9.598,1484199,0
2008-01-31,9.557,9.889,9.512,9.841,877721,0
2008-02-01,9.893,9.915,9.801,9.861,775332,0
2008-02-04,9.841,9.876,9.695,9.757,724386,0
2008-02-05,9.619,9.633,9.3153,9.3496,320472,0
2008-02-06,9.3857,9.4677,9.3192,9.33,185585,0
2008-02-07,9.2467,9.2987,9.1486,9.2534,254010,0
2008-02-08,9.2929,9.3222,9.1878,9.2369,181148,0
2008-02-11,9.2768,9.2967,9.1917,9.2948,153100,0
2008-02-12,9.3319,9.4268,9.3153,9.3446,479378,0
2008-02-13,9.518,9.591,9.4239,9.533,399228,0
2008-02-14,9.3877,9.4935,9.3642,9.3642,138815,0
2008-02-15,9.3496,9.3623,9.2661,9.326,155065,0
2008-02-19,9.4498,9.4846,9.2788,9.2899,151718,0
2008-02-20,9.2041,9.328,9.1839,9.3046,152603,0
2008-02-21,10.131,10.156,9.868,9.887,556272,0
2008-02-22,10.004,10.051,9.911,10.045,1065767,0
2008-02-25,10.133,10.299,10.098,10.278,667527,0
2008-02-26,10.096,10.357,10.081,10.264,351971,0
2008-02-27,10.317,10.629,10.317,10.441,328319,0
2008-02-28,10.369,10.371,10.272,10.293,297444,0
2008-02-29,10.311,10.313,10.156,10.169,1124353,0
2008-03-03,10.091,10.177,10.017,10.083,184108,0
2008-03-04,10.004,10.051,9.859,10.007,322439,0
2008-03-05,10.069,10.245,10.06,10.144,483413,0
2008-03-06,10.127,10.149,10.056,10.058,847692,0
2008-03-07,10.32,10.468,10.239,10.311,292412,0
2008-03-10,10.245,10.267,10.089,10.131,528704,0
2008-03-11,10.293,10.383,10.193,10.383,411568,0
2008-03-12,10.391,10.516,10.361,10.422,177707,0
2008-03-13,10.239,10.401,10.218,10.359,854096,0
2008-03-14,10.364,10.461,10.144,10.381,1099240,0
2008-03-17,10.081,10.293,10.06,10.248,503595,0
2008-03-18,10.326,10.463,10.297,10.441,933348,0
2008-03-19,10.283,10.299,10.037,10.083,958945,0
2008-03-20,10.164,10.288,10.11,10.287,1054410,0
2008-03-24,10.32,10.472,10.274,10.431,358378,0
2008-03-25,10.285,10.359,10.207,10.32,360344,0
2008-03-26,10.196,10.355,10.171,10.32,231864,0
2008-03-27,10.378,10.393,10.124,10.149,282771,0
2008-03-28,10.304,10.437,10.272,10.357,250069,0
2008-03-31,10.348,10.393,10.214,10.361,202819,0
2008-04-01,10.555,10.866,10.516,10.866,693600,0
2008-04-02,10.696,10.756,10.645,10.715,176727,0
2008-04-03,10.675,10.902,10.659,10.823,264348,0
2008-04-04,10.696,10.696,10.565,10.597,260413,0
2008-04-07,10.605,10.707,10.505,10.661,523280,0
2008-04-08,10.528,10.563,10.484,10.559,724627,0
2008-04-09,10.486,10.507,10.42,10.449,179680,0
2008-04-10,10.441,10.548,10.411,10.518,209214,0
2008-04-11,10.461,10.48,10.324,10.324,155065,0
2008-04-14,10.429,10.468,10.366,10.401,184354,0
2008-04-15,10.395,10.395,10.278,10.344,183772,0
2008-04-16,10.534,10.635,10.49,10.61,226447,0
2008-04-17,10.362,10.513,10.328,10.381,262881,0
2008-04-18,10.513,10.567,10.463,10.501,730532,0
2008-04-21,10.447,10.475,10.378,10.468,149026,0
2008-04-22,10.401,10.401,10.243,10.278,135347,0
2008-04-23,10.272,10.409,10.234,10.355,172561,0
2008-04-24,10.227,10.369,10.131,10.33,174535,0
2008-04-25,10.369,10.434,10.274,10.418,198774,0
2008-04-28,10.391,10.391,10.171,10.264,222832,0
2008-04-29,10.212,10.272,10.184,10.267,151262,0
2008-04-30,10.225,10.353,10.225,10.278,404904,0
2008-05-01,10.225,10.317,10.173,10.304,156179,0
2008-05-02,10.401,10.46,10.353,10.403,197138,0
2008-05-05,10.401,10.427,10.362,10.375,161641,0
2008-05-06,10.385,10.524,10.385,10.488,136398,0
2008-05-07,10.455,10.539,10.361,10.366,128178,0
2008-05-08,10.509,10.668,10.509,10.579,1680061,0
2008-05-09,10.433,10.553,10.433,10.513,122826,0
2008-05-12,10.532,10.563,10.443,10.53,186927,0
2008-05-13,10.455,10.461,10.378,10.458,161822,0
2008-05-14,10.315,10.366,10.276,10.285,143876,0
2008-05-15,10.303,10.451,10.293,10.42,140528,0
2008-05-16,10.391,10.439,10.369,10.429,199028,0
2008-05-19,10.418,10.461,10.381,10.429,104013,0
2008-05-20,10.175,10.22,10.075,10.108,188906,0
2008-05-21,10.069,10.069,9.866,9.878,164003,0
2008-05-22,9.983,10.071,9.968,10.023,282791,0
2008-05-23,10.024,10.033,9.899,9.928,85186,0
2008-05-27,9.85,9.953,9.822,9.93,152846,0
2008-05-28,10.091,10.138,10.049,10.085,182789,0
2008-05-29,9.96,10.039,9.944,10.007,159714,0
2008-05-30,10.212,10.243,10.19,10.2,283686,0
2008-06-02,9.934,9.942,9.872,9.94,201743,0
2008-06-03,10.198,10.259,10.113,10.182,203212,0
2008-06-04,10.137,10.21,10.115,10.167,138696,0
2008-06-05,10.158,10.27,10.138,10.27,276187,0
2008-06-06,10.081,10.087,9.93,9.934,233335,0
2008-06-09,9.857,9.859,9.652,9.732,273382,0
2008-06-10,9.794,9.889,9.773,9.837,141581,0
2008-06-11,9.702,9.702,9.6,9.602,139554,0
2008-06-12,9.711,9.751,9.602,9.639,99109,0
2008-06-13,9.642,9.732,9.621,9.732,102217,0
2008-06-16,9.703,9.773,9.68,9.761,73747,0
2008-06-17,9.558,9.581,9.3446,9.3799,281110,0
2008-06-18,9.2661,9.2948,9.2107,9.2292,465542,0
2008-06-19,9.3564,9.4438,9.326,9.4438,529113,0
2008-06-20,9.3359,9.3359,9.141,9.1612,1932180,0
2008-06-23,9.3672,9.4508,9.2929,9.4004,1359761,0
2008-06-24,9.2107,9.3183,9.141,9.2554,2299377,0
2008-06-25,9.3496,9.512,9.3446,9.4637,295066,0
2008-06-26,9.1917,9.2661,9.1066,9.1066,366034,0
2008-06-27,9.141,9.2088,9.1066,9.1448,207349,0
2008-06-30,9.1897,9.2967,9.1897,9.2534,256174,0
2008-07-01,8.981,9.0513,8.8874,9.0294,1677653,0
2008-07-02,9.1553,9.1917,8.9338,8.9483,348458,0
2008-07-03,9.2021,9.3242,9.1592,9.2835,329208,0
2008-07-07,9.2428,9.3242,9.182,9.2554,171414,0
2008-07-08,9.2203,9.267,9.0646,9.267,278856,0
2008-07-09,9.328,9.3877,9.2165,9.2183,155260,0
2008-07-10,9.1267,9.1535,9.0904,9.1429,386670,0
2008-07-11,8.8689,8.9215,8.7228,8.7901,331127,0
2008-07-14,8.6799,8.6963,8.5807,8.611,280662,0
2008-07-15,8.4751,8.6681,8.4566,8.5643,193540,0
2008-07-16,8.5949,8.8834,8.5544,8.8834,454835,0
2008-07-17,8.9603,9.1066,8.8934,9.0704,215907,0
2008-07-18,9.121,9.182,9.0436,9.141,324418,0
2008-07-21,9.056,9.1009,8.8976,8.9338,184342,0
2008-07-22,8.7228,8.8934,8.7228,8.8915,202140,0
2008-07-23,8.7271,8.8608,8.7208,8.8387,252821,0
2008-07-24,8.8995,8.9382,8.8325,8.8645,222098,0
2008-07-25,8.7819,8.8566,8.7347,8.8101,104026,0
2008-07-28,8.7958,8.8121,8.6092,8.6357,147372,0
2008-07-29,8.6334,8.7208,8.6212,8.7208,155839,0
2008-07-30,8.7208,8.7901,8.6821,8.7554,128570,0
2008-07-31,9.1897,9.373,9.1839,9.2125,379497,0
2008-08-01,9.2165,9.2183,9.0952,9.1066,191781,0
2008-08-04,9.2749,9.3114,9.2249,9.2447,253837,0
2008-08-05,9.4597,9.615,9.4597,9.598,320866,0
2008-08-06,9.3692,9.4259,9.2919,9.4082,239767,0
2008-08-07,9.3046,9.3095,9.1267,9.1535,471688,0
2008-08-08,9.2709,9.515,9.2661,9.4846,222701,0
2008-08-11,9.4478,9.523,9.4063,9.4657,148871,0
2008-08-12,9.3896,9.4132,9.2183,9.2661,195919,0
2008-08-13,9.1859,9.2183,9.0923,9.1782,275593,0
2008-08-14,9.1553,9.2203,9.1391,9.1754,180721,0
2008-08-15,9.0646,9.1066,8.9991,9.0904,551902,0
2008-08-18,9.0455,9.0455,8.9545,8.9929,549245,0
2008-08-19,8.8791,8.8915,8.804,8.8448,359922,0
2008-08-20,8.7859,8.8426,8.7347,8.8387,239897,0
2008-08-21,8.9462,9.0418,8.9338,9.0075,280237,0
2008-08-22,9.0542,9.1248,9.0542,9.1047,97818,0
2008-08-25,9.1153,9.1286,8.9972,9.0134,190950,0
2008-08-26,8.9503,9.1029,8.9215,9.0152,1697056,0
2008-08-27,9.038,9.0972,9.0052,9.0579,1304096,0
2008-08-28,9.2107,9.2749,9.1878,9.2709,1134951,0
2008-08-29,9.2107,9.3525,9.1782,9.3046,489804,0
2008-09-02,9.2088,9.2554,9.099,9.1391,442793,0
2008-09-03,8.9886,9.0436,8.8915,8.9724,396153,0
2008-09-04,8.7431,8.7819,8.5339,8.5459,423075,0
2008-09-05,8.5643,8.611,8.4159,8.5259,303961,0
2008-09-08,8.7368,8.7492,8.5763,8.672,204321,0
2008-09-09,8.6357,8.7347,8.5036,8.5074,433386,0
2008-09-10,8.6212,8.7004,8.5685,8.597,157090,0
2008-09-11,8.4302,8.6052,8.3997,8.6052,202428,0
2008-09-12,8.6252,8.7531,8.5807,8.7271,166572,0
2008-09-15,8.5866,8.7958,8.5724,8.6334,297326,0
2008-09-16,8.3857,8.4368,8.1888,8.3633,326004,0
2008-09-17,8.0098,8.1519,7.9303,8.0038,408999,0
2008-09-18,8.2943,8.3145,7.8738,8.2191,632938,0
2008-09-19,8.67,9.0436,8.5194,8.9424,465316,0
2008-09-22,8.8893,8.8934,8.611,8.6131,217779,0
2008-09-23,8.597,8.6478,8.3857,8.3976,193347,0
2008-09-24,8.5828,8.5845,8.3712,8.3875,372225,0
2008-09-25,8.6069,8.6514,8.5278,8.5401,129708,0
2008-09-26,8.4691,8.5481,8.4243,8.5481,168819,0
2008-09-29,8.1664,8.1664,7.5303,7.567,419759,0
2008-09-30,7.9427,8.361,7.9146,8.1541,673947,0
2008-10-01,8.1358,8.4444,8.0752,8.2921,317652,0
2008-10-02,8.4669,8.4773,8.2212,8.2293,142029,0
2008-10-03,8.2779,8.4605,8.1337,8.1358,192418,0
2008-10-06,8.032,8.0786,7.5179,7.8777,242806,0
2008-10-07,7.882,7.9303,7.3232,7.3819,714614,0
2008-10-08,7.1934,7.2988,6.7419,6.8255,620234,0
2008-10-09,7.1405,7.1405,6.6449,6.6651,384571,0
2008-10-10,6.4783,6.6571,6.0859,6.4273,649424,0
2008-10-13,6.5879,7.2113,6.5555,7.2113,479482,0
2008-10-14,7.1464,7.2093,6.9207,7.057,613806,0
2008-10-15,7.1158,7.1343,6.6508,6.6508,260948,0
2008-10-16,6.5392,6.9207,6.3748,6.9108,455547,0
2008-10-17,6.8499,7.2355,6.8234,6.9617,311540,0
2008-10-20,7.0611,7.4366,7.0611,7.4366,199572,0
2008-10-21,7.4878,7.5284,7.2198,7.2355,396706,0
2008-10-22,6.9597,6.9801,6.6365,6.7523,304214,0
2008-10-23,6.7605,6.8462,6.407,6.726,282686,0
2008-10-24,6.1977,6.7564,6.1938,6.7179,334489,0
2008-10-27,6.2546,6.545,6.1959,6.3683,321296,0
2008-10-28,6.5879,6.9431,6.2974,6.927,266465,0
2008-10-29,6.8133,7.1912,6.7933,6.9617,155534,0
2008-10-30,7.2846,7.3027,6.9597,7.2378,204182,0
2008-10-31,7.0065,7.3131,7.0065,7.183,360120,0
2008-11-03,7.0409,7.1282,6.9779,7.0388,524437,0
2008-11-04,7.2053,7.4168,7.1934,7.3091,415542,0
2008-11-05,7.1037,7.1486,6.7586,6.8051,580186,0
2008-11-06,6.866,6.9028,6.4355,6.4558,190583,0
2008-11-07,6.6998,6.868,6.6508,6.868,186290,0
2008-11-10,6.8639,6.8639,6.5777,6.6449,207821,0
2008-11-11,6.4966,6.5144,6.3239,6.3988,155492,0
2008-11-12,6.0658,6.1165,5.8601,5.9012,330887,0
2008-11-13,6.3663,6.787,6.1493,6.787,358729,0
2008-11-14,6.4397,6.5919,6.3076,6.3561,145977,0
2008-11-17,6.4901,6.5593,6.336,6.3503,542206,0
2008-11-18,6.4092,6.5798,6.3482,6.5066,424497,0
2008-11-19,6.5249,6.6264,6.2546,6.2666,256035,0
2008-11-20,6.3297,6.3646,5.8931,5.9114,389995,0
2008-11-21,6.2306,6.3624,5.9743,6.3257,439861,0
2008-11-24,6.4538,6.7945,6.3846,6.7033,205877,0
2008-11-25,6.797,6.8216,6.4516,6.608,344172,0
2008-11-26,6.4882,6.6426,6.4295,6.6102,177783,0
2008-11-28,6.6102,6.7706,6.5715,6.7706,290920,0
2008-12-01,6.336,6.3561,6.1267,6.1267,228835,0
2008-12-02,6.2933,6.4924,6.2139,6.4617,290587,0
2008-12-03,6.2446,6.6694,6.2446,6.6023,338824,0
2008-12-04,6.1267,6.2728,5.9945,6.0394,220095,0
2008-12-05,5.8484,6.0779,5.6534,6.0453,524516,0
2008-12-08,5.9034,6.0169,5.8403,5.9805,261138,0
2008-12-09,5.8567,6.0331,5.822,5.8426,374144,0
2008-12-10,6.1959,6.1959,5.6838,5.7775,814879,0
2008-12-11,5.6901,5.7186,5.4748,5.4972,463650,0
2008-12-12,5.5073,5.6126,5.4216,5.5642,583573,0
2008-12-15,5.704,5.82,5.6715,5.771,434374,0
2008-12-16,5.9053,6.202,5.8666,6.202,379707,0
2008-12-17,5.9643,6.2118,5.9604,6.1083,576933,0
2008-12-18,6.2607,6.3482,6.0354,6.096,398038,0
2008-12-19,6.1959,6.2831,6.0658,6.1549,662387,0
2008-12-22,6.0374,6.0596,5.8159,5.9315,584087,0
2008-12-23,6.0596,6.1045,5.9294,5.972,277069,0
2008-12-24,5.9315,5.9315,5.8319,5.8445,92504,0
2008-12-26,5.8484,5.9501,5.8484,5.9418,110943,0
2008-12-29,5.9173,5.9236,5.8076,5.879,154166,0
2008-12-30,5.9053,5.9926,5.8768,5.9604,148414,0
2008-12-31,5.9381,6.1653,5.9381,6.0618,258966,0
2009-01-02,6.0761,6.279,6.0535,6.2708,54270,0
2009-01-05,6.3055,6.4944,6.2687,6.4419,313986,0
2009-01-06,6.3929,6.5309,6.3524,6.4924,166556,0
2009-01-07,6.4538,6.5777,6.4316,6.4762,336501,0
2009-01-08,6.5249,6.5735,6.474,6.5735,155572,0
2009-01-09,6.6449,6.659,6.5044,6.5268,210268,0
2009-01-12,6.3768,6.4051,6.2118,6.2728,389110,0
2009-01-13,6.2546,6.4295,6.2446,6.3438,215502,0
2009-01-14,6.4497,6.466,6.2118,6.3257,288044,0
2009-01-15,6.4864,6.5879,6.2486,6.5087,369994,0
2009-01-16,6.5959,6.6141,6.3379,6.468,279592,0
2009-01-20,6.3179,6.3379,6.1145,6.1713,336311,0
2009-01-21,6.0738,6.1527,5.8768,6.1308,589996,0
2009-01-22,5.9824,6.2569,5.9604,6.1471,296669,0
2009-01-23,5.9012,6.1045,5.8707,6.0535,180178,0
2009-01-26,6.0473,6.2527,6.0473,6.096,282083,0
2009-01-27,6.1776,6.2708,6.1267,6.2446,332278,0
2009-01-28,6.4029,6.4273,6.3239,6.3704,138355,0
2009-01-29,6.1857,6.2199,6.0779,6.1022,628795,0
2009-01-30,6.1653,6.1672,5.9381,6.1207,769344,0
2009-02-02,5.9337,6.0435,5.9053,6.0189,382512,0
2009-02-03,6.0779,6.2383,5.9824,6.2306,258890,0
2009-02-04,6.3646,6.4355,6.2527,6.2666,290004,0
2009-02-05,6.3624,6.5635,6.2769,6.5128,763556,0
2009-02-06,6.3786,6.4882,6.3135,6.4316,161810,0
2009-02-09,6.3277,6.336,6.2326,6.2728,125858,0
2009-02-10,6.2184,6.2687,5.8911,5.9581,359935,0
2009-02-11,6.1066,6.1613,6.0453,6.1449,157865,0
2009-02-12,5.9785,6.1267,5.9381,6.1165,243533,0
2009-02-13,6.021,6.0943,6.0008,6.0231,189197,0
2009-02-17,5.8852,5.9053,5.8017,5.8342,783565,0
2009-02-18,5.9482,6.0761,5.8768,5.9986,268093,0
2009-02-19,6.3603,6.3968,6.206,6.2423,318319,0
2009-02-20,6.003,6.3055,5.9743,6.1613,228091,0
2009-02-23,6.1919,6.2184,5.8646,5.881,383102,0
2009-02-24,6.0394,6.2326,5.9986,6.2,265060,0
2009-02-25,6.0354,6.1308,5.9482,6.0189,987018,0
2009-02-26,5.9604,6.0779,5.8768,5.9294,240749,0
2009-02-27,5.972,6.1613,5.9439,6.0556,199685,0
2009-03-02,5.826,5.826,5.6332,5.6391,383820,0
2009-03-03,5.6698,5.6838,5.5357,5.5945,502845,0
2009-03-04,5.7164,5.8403,5.6556,5.7733,397329,0
2009-03-05,5.6715,5.6962,5.5478,5.5945,218189,0
2009-03-06,5.4988,5.5924,5.3547,5.4646,432919,0
2009-03-09,5.3322,5.4625,5.2997,5.3225,393027,0
2009-03-10,5.4625,5.6229,5.458,5.5863,189719,0
2009-03-11,5.544,5.6962,5.5112,5.6514,235354,0
2009-03-12,5.6167,5.8505,5.5357,5.8159,182073,0
2009-03-13,5.7384,5.7955,5.6636,5.7877,203385,0
2009-03-16,5.9396,5.9701,5.8342,5.8381,236216,0
2009-03-17,5.7794,5.9072,5.7205,5.9034,251426,0
2009-03-18,5.8017,6.0289,5.7509,5.9926,225654,0
2009-03-19,6.0189,6.0189,5.8484,5.8768,216730,0
2009-03-20,5.9254,5.9359,5.7995,5.8241,123192,0
2009-03-23,5.8687,6.0678,5.826,6.0678,249175,0
2009-03-24,6.1428,6.2423,6.1022,6.1267,425702,0
2009-03-25,6.0331,6.1592,5.9155,6.0495,457446,0
2009-03-26,5.8888,5.956,5.8445,5.954,320156,0
2009-03-27,5.7246,5.769,5.6901,5.7082,327841,0
2009-03-30,5.6391,5.6779,5.6149,5.668,235625,0
2009-03-31,5.7487,5.8972,5.7287,5.7898,317622,0
2009-04-01,5.6636,5.8141,5.6514,5.8017,440198,0
2009-04-02,5.8888,6.0068,5.8852,5.9072,338142,0
2009-04-03,5.9461,6.0271,5.8586,6.003,435989,0
2009-04-06,5.9501,5.9682,5.8364,5.9418,1063642,0
2009-04-07,5.9072,6.015,5.8951,5.9034,926080,0
2009-04-08,5.8545,5.8931,5.7571,5.8364,297365,0
2009-04-09,5.6817,5.7164,5.562,5.6857,905430,0
2009-04-13,5.7103,5.8141,5.6371,5.771,145011,0
2009-04-14,5.5945,5.6291,5.5377,5.6028,812635,0
2009-04-15,5.9114,6.0473,5.8991,6.0271,3010291,0
2009-04-16,5.8972,6.021,5.8601,6.003,378016,0
2009-04-17,6.0189,6.2139,6.0169,6.1857,285766,0
2009-04-20,5.9461,5.952,5.8426,5.8646,283016,0
2009-04-21,5.9096,6.0414,5.8076,6.0131,441497,0
2009-04-22,5.6269,5.7123,5.5965,5.5965,730646,0
2009-04-23,5.7425,5.818,5.7082,5.8076,655667,0
2009-04-24,6.0577,6.1227,6.003,6.0821,730739,0
2009-04-27,5.9621,6.08,5.9359,5.9986,3369294,0
2009-04-28,5.9034,6.0312,5.9034,5.9294,219922,0
2009-04-29,6.015,6.1308,6.0131,6.0821,146676,0
2009-04-30,6.0982,6.139,5.9764,6.0131,342852,0
2009-05-01,6.1083,6.1267,6.0577,6.1165,306986,0
2009-05-04,6.1527,6.3663,6.1527,6.3438,290583,0
2009-05-05,6.4051,6.4092,6.3297,6.3726,294117,0
2009-05-06,6.4212,6.5555,6.4051,6.5309,310219,0
2009-05-07,6.5715,6.5715,6.4029,6.4538,335987,0
2009-05-08,6.6244,6.8174,6.6244,6.8174,513968,0
2009-05-11,6.6201,6.7033,6.5715,6.6023,1447120,0
2009-05-12,6.6201,6.6609,6.5433,6.6284,259941,0
2009-05-13,6.3603,6.4901,6.2728,6.281,471933,0
2009-05-14,6.3561,6.4376,6.3399,6.3825,275664,0
2009-05-15,6.3561,6.4153,6.2687,6.2992,184746,0
2009-05-18,6.3929,6.5003,6.3663,6.5003,212701,0
2009-05-19,6.6141,6.722,6.5919,6.6651,305758,0
2009-05-20,6.6651,6.7097,6.6264,6.6264,218910,0
2009-05-21,6.4497,6.4944,6.3906,6.468,196062,0
2009-05-22,6.5758,6.5758,6.4803,6.4924,134158,0
2009-05-26,6.4497,6.5837,6.4497,6.5555,231023,0
2009-05-27,6.6852,6.6872,6.5735,6.5758,350913,0
2009-05-28,6.6201,6.6306,6.5128,6.6123,179563,0
2009-05-29,6.6327,6.6327,6.5287,6.6042,122957,0
2009-06-01,6.6914,6.7725,6.6832,6.7341,162995,0
2009-06-02,6.5493,6.6284,6.5003,6.6023,261408,0
2009-06-03,6.4842,6.4901,6.3055,6.3683,209908,0
2009-06-04,6.3482,6.3663,6.2854,6.3297,255199,0
2009-06-05,6.3135,6.336,6.2221,6.2423,196316,0
2009-06-08,6.2041,6.2892,6.1512,6.2342,135547,0
2009-06-09,6.1735,6.2687,6.1672,6.2362,258017,0
2009-06-10,6.3157,6.3277,6.2078,6.2869,201136,0
2009-06-11,6.3399,6.4153,6.3257,6.3524,104397,0
2009-06-12,6.3683,6.3968,6.3277,6.3748,173826,0
2009-06-15,6.1877,6.1877,6.0435,6.0761,249564,0
2009-06-16,6.0821,6.1428,6.0354,6.0374,223036,0
2009-06-17,6.0821,6.2285,6.0821,6.1959,155547,0
2009-06-18,6.0899,6.1959,6.0495,6.1527,201536,0
2009-06-19,6.2446,6.2466,6.1592,6.1713,165982,0
2009-06-22,6.0637,6.0881,5.9805,5.9824,124925,0
2009-06-23,6.1227,6.1899,6.0859,6.1693,234841,0
2009-06-24,6.1493,6.1592,6.0231,6.0453,133361,0
2009-06-25,6.0394,6.1512,6.0271,6.1512,157184,0
2009-06-26,6.0943,6.1045,6.0453,6.0637,250409,0
2009-06-29,6.0761,6.1471,6.0535,6.1103,116638,0
2009-06-30,6.0921,6.0982,6.0231,6.0556,57134,0
2009-07-01,6.0701,6.1289,6.0658,6.0859,92121,0
2009-07-02,5.9254,5.9315,5.8545,5.8725,105140,0
2009-07-06,6.0596,6.139,6.0111,6.139,212999,0
2009-07-07,6.1633,6.1735,6.0453,6.0637,70799,0
2009-07-08,6.0231,6.0271,5.9294,5.9863,215919,0
2009-07-09,6.0435,6.133,6.0251,6.0779,459595,0
2009-07-10,6.0535,6.0881,5.9885,6.0453,624190,0
2009-07-13,5.9785,6.0738,5.956,6.0435,381847,0
2009-07-14,6.0761,6.1124,6.015,6.1022,1697583,0
2009-07-15,6.1794,6.2262,6.1571,6.2221,138225,0
2009-07-16,6.2914,6.3524,6.2423,6.3297,438739,0
2009-07-17,6.3277,6.3805,6.3135,6.3786,136040,0
2009-07-20,6.3929,6.4316,6.336,6.4212,71681,0
2009-07-21,6.4376,6.4376,6.3239,6.3929,87181,0
2009-07-22,6.474,6.6306,6.47,6.5939,185753,0
2009-07-23,6.4639,6.6223,6.4639,6.5981,183996,0
2009-07-24,6.4783,6.4944,6.3887,6.4598,413526,0
2009-07-27,6.5003,6.5715,6.474,6.5715,109203,0
2009-07-28,6.3906,6.4355,6.3663,6.4295,110037,0
2009-07-29,6.5186,6.5249,6.3786,6.4355,252197,0
2009-07-30,5.5987,5.7364,5.5336,5.6209,853720,0
2009-07-31,5.6838,5.7834,5.6737,5.7571,295040,0
2009-08-03,5.8871,6.0414,5.8746,6.021,583476,0
2009-08-04,6.1267,6.2687,6.1124,6.2096,450984,0
2009-08-05,6.08,6.08,5.9643,6.0577,479222,0
2009-08-06,5.9805,6.0089,5.952,5.9764,229880,0
2009-08-07,6.0289,6.0596,6.0189,6.0289,143205,0
2009-08-10,5.9133,5.9236,5.8141,5.8319,160680,0
2009-08-11,5.828,5.9173,5.8159,5.8871,132607,0
2009-08-12,5.8911,5.952,5.8829,5.9214,147967,0
2009-08-13,5.9096,5.9155,5.7933,5.8426,2340989,0
2009-08-14,5.7775,5.818,5.6918,5.818,1701304,0
2009-08-17,5.6492,5.6737,5.6186,5.6658,89050,0
2009-08-18,5.6167,5.7326,5.6087,5.7186,130691,0
2009-08-19,5.7061,5.8426,5.7061,5.82,162341,0
2009-08-20,5.818,5.8403,5.7977,5.826,155150,0
2009-08-21,5.8342,5.8646,5.7995,5.82,252665,0
2009-08-24,5.8768,5.9439,5.8567,5.8646,99842,0
2009-08-25,5.9155,5.9461,5.879,5.8852,362245,0
2009-08-26,5.8465,5.8586,5.826,5.8526,316222,0
2009-08-27,5.8364,5.9236,5.8076,5.9195,213743,0
2009-08-28,5.9501,5.9501,5.8991,5.9294,130012,0
2009-08-31,5.8465,5.879,5.6595,5.8646,126166,0
2009-09-01,5.879,5.9359,5.8017,5.822,170185,0
2009-09-02,5.828,5.8586,5.818,5.828,84814,0
2009-09-03,5.82,5.822,5.7649,5.8017,71162,0
2009-09-04,5.8687,5.9053,5.8364,5.9012,307553,0
2009-09-08,6.2914,6.2914,6.1776,6.2306,643641,0
2009-09-09,6.2199,6.3399,6.2199,6.3115,1782988,0
2009-09-10,6.3646,6.4376,6.3379,6.4232,163531,0
2009-09-11,6.4558,6.4617,6.3968,6.4195,75971,0
2009-09-14,6.3868,6.468,6.3748,6.4558,87148,0
2009-09-15,6.3438,6.4092,6.3318,6.3968,134263,0
2009-09-16,6.4253,6.4558,6.3683,6.4558,133833,0
2009-09-17,6.4842,6.5208,6.4475,6.4783,144998,0
2009-09-18,6.4924,6.5372,6.4598,6.5229,187799,0
2009-09-21,6.3524,6.3581,6.3219,6.342,119813,0
2009-09-22,6.4497,6.4516,6.4029,6.4332,59318,0
2009-09-23,6.4316,6.4516,6.3318,6.336,133759,0
2009-09-24,6.275,6.279,6.1145,6.1512,207615,0
2009-09-25,6.1836,6.2342,6.139,6.1693,184412,0
2009-09-28,6.1124,6.1959,6.1124,6.1735,102226,0
2009-09-29,6.1428,6.1794,6.0943,6.1794,483594,0
2009-09-30,6.0821,6.1449,6.0312,6.1103,199888,0
2009-10-01,6.1735,6.1753,6.0779,6.0779,276850,0
2009-10-02,5.9604,6.015,5.9439,5.9863,203299,0
2009-10-05,5.9926,6.08,5.9662,6.0514,187508,0
2009-10-06,6.0842,6.1471,6.0761,6.1267,51608,0
2009-10-07,6.096,6.139,6.096,6.133,88374,0
2009-10-08,6.1471,6.1527,6.0881,6.1184,196348,0
2009-10-09,6.0111,6.0111,5.9482,5.9682,201339,0
2009-10-12,6.021,6.0414,5.9841,6.0131,655840,0
2009-10-13,6.0051,6.0189,5.972,6.003,91508,0
2009-10-14,6.1066,6.1207,6.0738,6.1145,160169,0
2009-10-15,6.1512,6.1814,6.1428,6.1753,66147,0
2009-10-16,6.08,6.1493,6.0577,6.1372,424175,0
2009-10-19,6.1066,6.1449,6.0921,6.1267,362647,0
2009-10-20,6.263,6.263,6.1713,6.1959,285183,0
2009-10-21,6.2383,6.3095,6.202,6.202,130511,0
2009-10-22,6.1877,6.2569,6.1613,6.2383,158740,0
2009-10-23,6.1857,6.1899,6.1165,6.1267,202798,0
2009-10-26,6.1571,6.2078,6.0473,6.0658,238125,0
2009-10-27,6.3012,6.3199,6.2118,6.2527,390442,0
2009-10-28,6.3239,6.342,6.1938,6.2,299836,0
2009-10-29,6.2933,6.342,6.281,6.3157,168040,0
2009-10-30,6.3646,6.3726,6.1267,6.1267,326787,0
2009-11-02,6.2342,6.2953,6.1753,6.2262,212905,0
2009-11-03,6.2342,6.3095,6.2262,6.2869,307714,0
2009-11-04,6.3503,6.4092,6.3379,6.3461,112480,0
2009-11-05,6.3786,6.4419,6.3704,6.4212,414534,0
2009-11-06,6.3503,6.411,6.3379,6.411,864121,0
2009-11-09,6.5493,6.6042,6.545,6.5879,98502,0
2009-11-10,6.5433,6.6003,6.5433,6.5837,103748,0
2009-11-11,6.2362,6.3337,6.2362,6.2869,238409,0
2009-11-12,6.3704,6.3704,6.3219,6.336,292088,0
2009-11-13,6.3055,6.3846,6.2992,6.3683,773769,0
2009-11-16,6.4455,6.535,6.4436,6.5164,303469,0
2009-11-17,6.4986,6.547,6.4783,6.5412,356729,0
2009-11-18,6.5208,6.5372,6.4783,6.5164,579752,0
2009-11-19,6.4007,6.4864,6.3239,6.3768,977148,0
2009-11-20,6.2974,6.3379,6.2869,6.3157,205215,0
2009-11-23,6.3683,6.411,6.3277,6.3461,160377,0
2009-11-24,6.3805,6.3805,6.2892,6.3179,93524,0
2009-11-25,6.4232,6.4617,6.4195,6.4475,147310,0
2009-11-27,6.1308,6.2342,6.1289,6.2161,437363,0
2009-11-30,6.1471,6.1713,6.0435,6.1308,211975,0
2009-12-01,6.263,6.281,6.2362,6.263,273821,0
2009-12-02,6.3438,6.3581,6.2974,6.3199,135711,0
2009-12-03,6.2854,6.3012,6.2342,6.2383,72106,0
2009-12-04,6.3379,6.3399,6.2262,6.2708,105832,0
2009-12-07,6.2527,6.3219,6.2527,6.2854,194059,0
2009-12-08,6.2221,6.2241,6.1653,6.1919,216110,0
2009-12-09,6.2041,6.2078,6.1207,6.1919,93676,0
2009-12-10,6.2161,6.2933,6.2078,6.2644,141443,0
2009-12-11,6.3561,6.3683,6.3318,6.3663,77637,0
2009-12-14,6.3968,6.4007,6.342,6.3929,75958,0
2009-12-15,6.3503,6.3805,6.3438,6.3561,58423,0
2009-12-16,6.4842,6.535,6.4824,6.5331,432578,0
2009-12-17,6.4475,6.4516,6.3988,6.4232,128237,0
2009-12-18,6.5164,6.5309,6.4436,6.47,153540,0
2009-12-21,6.5555,6.5837,6.5268,6.5268,98350,0
2009-12-22,6.5392,6.5513,6.3868,6.535,139182,0
2009-12-23,6.5613,6.5919,6.5128,6.5695,98666,0
2009-12-24,6.547,6.6327,6.5309,6.6102,70129,0
2009-12-28,6.6528,6.6528,6.5857,6.6284,60695,0
2009-12-29,6.6895,6.7118,6.6508,6.6895,206666,0
2009-12-30,6.6571,6.6733,6.6244,6.6528,486142,0
2009-12-31,6.6549,6.726,6.6549,6.6609,69290,0
2010-01-04,6.7137,6.7321,6.6832,6.7137,89357,0
2010-01-05,6.6609,6.6694,6.6365,6.6673,89821,0
2010-01-06,6.5981,6.6387,6.5919,6.6141,118055,0
2010-01-07,6.5309,6.5635,6.5087,6.5635,91538,0
2010-01-08,6.5695,6.6264,6.547,6.6264,42409,0
2010-01-11,6.6264,6.659,6.6184,6.6528,267676,0
2010-01-12,6.5758,6.6404,6.5695,6.6042,42339,0
2010-01-13,6.7076,6.7523,6.6895,6.7503,79113,0
2010-01-14,6.7279,6.7665,6.7156,6.7605,56135,0
2010-01-15,6.7725,6.787,6.7137,6.7485,49829,0
2010-01-19,6.7179,6.7914,6.7179,6.7914,46261,0
2010-01-20,6.7645,6.8197,6.7321,6.8197,114090,0
2010-01-21,6.9411,6.9597,6.8073,6.848,99746,0
2010-01-22,6.809,6.8396,6.6468,6.659,309153,0
2010-01-25,6.6895,6.7156,6.6609,6.671,130020,0
2010-01-26,6.5287,6.6184,6.5249,6.5635,123791,0
2010-01-27,6.5857,6.6327,6.5593,6.6306,95521,0
2010-01-28,6.5613,6.5635,6.4803,6.5268,679468,0
2010-01-29,6.535,6.5533,6.4332,6.47,1636864,0
2010-02-01,6.5066,6.547,6.47,6.5392,308689,0
2010-02-02,6.5392,6.5959,6.5287,6.5816,860984,0
2010-02-03,6.5675,6.5777,6.535,6.5695,136938,0
2010-02-04,6.4455,6.4558,6.3076,6.3135,224131,0
2010-02-05,6.2,6.2139,6.0701,6.1877,570000,0
2010-02-08,6.2118,6.2342,6.135,6.1428,223971,0
2010-02-09,6.1899,6.3219,6.1549,6.2666,180807,0
2010-02-10,6.1372,6.1919,6.1066,6.1633,174273,0
2010-02-11,6.1428,6.2546,6.1247,6.2507,136322,0
2010-02-12,6.2184,6.275,6.2078,6.2644,68572,0
2010-02-16,6.1814,6.2974,6.1633,6.2769,196565,0
2010-02-17,6.3624,6.3726,6.3034,6.3337,220930,0
2010-02-18,6.2041,6.2383,6.1653,6.206,259122,0
2010-02-19,6.0312,6.1002,6.0111,6.0761,258481,0
2010-02-22,6.0859,6.1045,6.0556,6.0761,201714,0
2010-02-23,6.1103,6.1512,6.1083,6.133,183088,0
2010-02-24,6.1145,6.1471,6.0779,6.0943,168790,0
2010-02-25,6.0414,6.0943,6.0111,6.0842,71394,0
2010-02-26,6.0495,6.135,6.0495,6.1184,78370,0
2010-03-01,6.0596,6.1145,6.0289,6.0881,192700,0
2010-03-02,6.1653,6.2078,6.1449,6.1877,146605,0
2010-03-03,6.1959,6.2446,6.1899,6.2161,110189,0
2010-03-04,6.2241,6.2241,6.1633,6.2,52840,0
2010-03-05,6.2644,6.3524,6.2383,6.3524,221478,0
2010-03-08,6.3768,6.3768,6.3257,6.3379,126415,0
2010-03-09,6.3157,6.3199,6.2769,6.2974,57953,0
2010-03-10,6.2199,6.2591,6.202,6.2342,86983,0
2010-03-11,6.2466,6.2869,6.2362,6.2831,110699,0
2010-03-12,6.2933,6.3034,6.2607,6.2953,101213,0
2010-03-15,6.2199,6.2285,6.1959,6.2139,55076,0
2010-03-16,6.2405,6.3135,6.2405,6.3095,95127,0
2010-03-17,6.3379,6.3561,6.3199,6.3219,46226,0
2010-03-18,6.2869,6.3199,6.2569,6.263,86746,0
2010-03-19,6.1977,6.2078,6.096,6.1145,256465,0
2010-03-22,6.0899,6.206,6.0842,6.1857,150262,0
2010-03-23,6.1857,6.2405,6.1776,6.2262,76021,0
2010-03-24,6.1959,6.2285,6.1571,6.202,314113,0
2010-03-25,6.4007,6.4232,6.3461,6.3846,524427,0
2010-03-26,6.3603,6.3906,6.3318,6.3503,260227,0
2010-03-29,6.411,6.4475,6.3968,6.4355,224600,0
2010-03-30,6.4598,6.4944,6.4232,6.4436,77973,0
2010-03-31,6.4762,6.547,6.47,6.5186,115949,0
2010-04-01,6.5229,6.5899,6.5208,6.5715,147107,0
2010-04-05,6.5879,6.6223,6.5715,6.5939,112732,0
2010-04-06,6.5372,6.5837,6.5229,6.5837,93553,0
2010-04-07,6.5164,6.5493,6.4901,6.535,83107,0
2010-04-08,6.4419,6.5287,6.4253,6.5268,411863,0
2010-04-09,6.5513,6.6345,6.5513,6.6327,102078,0
2010-04-12,6.6141,6.6306,6.5879,6.6284,73347,0
2010-04-13,6.6387,6.6387,6.5899,6.6306,95752,0
2010-04-14,6.6528,6.6792,6.6306,6.677,60806,0
2010-04-15,6.659,6.7464,6.6404,6.7199,108084,0
2010-04-16,6.7054,6.7179,6.6201,6.6404,72511,0
2010-04-19,6.5533,6.6264,6.5433,6.608,83617,0
2010-04-20,6.6387,6.7033,6.6387,6.6895,93348,0
2010-04-21,6.7301,6.7605,6.7156,6.7441,67071,0
2010-04-22,6.7685,6.8926,6.738,6.8926,152619,0
2010-04-23,6.7743,6.8951,6.7743,6.8951,153350,0
2010-04-26,6.787,6.8073,6.7464,6.7485,136389,0
2010-04-27,6.7279,6.738,6.5635,6.5635,154215,0
2010-04-28,6.3868,6.4475,6.2687,6.3277,343991,0
2010-04-29,6.3846,6.4455,6.3726,6.4332,274344,0
2010-04-30,6.4824,6.4842,6.3988,6.4195,212234,0
2010-05-03,6.4232,6.4824,6.4212,6.4762,171473,0
2010-05-04,6.3581,6.3603,6.3076,6.3179,150295,0
2010-05-05,6.2041,6.2326,6.1308,6.1406,115499,0
2010-05-06,6.2,6.2383,5.7528,6.0435,445509,0
2010-05-07,5.8768,5.9114,5.7019,5.7794,439316,0
2010-05-10,6.0008,6.0312,5.9155,5.9482,301334,0
2010-05-11,5.8852,6.015,5.8746,5.9482,196729,0
2010-05-12,6.08,6.1753,6.0658,6.1613,342044,0
2010-05-13,6.1066,6.1289,6.0374,6.0577,189154,0
2010-05-14,6.0068,6.0068,5.8707,5.9114,285526,0
2010-05-17,5.8871,5.8972,5.7775,5.8623,409430,0
2010-05-18,5.956,5.9604,5.7632,5.7812,186991,0
2010-05-19,5.7467,5.7857,5.6962,5.769,211285,0
2010-05-20,5.6068,5.6209,5.4888,5.5456,410728,0
2010-05-21,5.4625,5.6087,5.4422,5.5924,197159,0
2010-05-24,5.5842,5.6126,5.5377,5.5396,165408,0
2010-05-25,5.3933,5.4868,5.3772,5.4748,242243,0
2010-05-26,5.5418,5.57,5.434,5.4483,292156,0
2010-05-27,5.5842,5.6982,5.5579,5.6982,166876,0
2010-05-28,5.7528,5.7571,5.6575,5.6857,181089,0
2010-06-01,5.6879,5.769,5.6575,5.6575,575930,0
2010-06-02,5.6492,5.7205,5.6047,5.7123,557520,0
2010-06-03,5.7364,5.7467,5.6514,5.694,499470,0
2010-06-04,5.6879,5.6962,5.5518,5.5821,266814,0
2010-06-07,5.6047,5.6291,5.513,5.513,146061,0
2010-06-08,5.6028,5.6269,5.5418,5.6209,337964,0
2010-06-09,5.6797,5.7571,5.6371,5.668,770001,0
2010-06-10,5.7918,5.8035,5.6755,5.7164,2181772,0
2010-06-11,5.8403,5.8829,5.8159,5.8646,1727377,0
2010-06-14,5.9604,5.972,5.8707,5.8911,596521,0
2010-06-15,6.015,6.0596,6.0008,6.0596,809522,0
2010-06-16,6.003,6.0331,5.9743,5.9863,792858,0
2010-06-17,6.0131,6.0169,5.9643,6.0111,498989,0
2010-06-18,6.0068,6.0453,5.9805,6.0089,955198,0
2010-06-21,6.0495,6.0658,5.9643,5.9926,539362,0
2010-06-22,5.9682,6.1022,5.8426,5.8601,443129,0
2010-06-23,6.0678,6.1184,6.0331,6.0738,366805,0
2010-06-24,6.1124,6.1267,6.0556,6.0821,229454,0
2010-06-25,6.0596,6.1267,6.0514,6.0982,238708,0
2010-06-28,6.1877,6.2118,6.1406,6.1471,232562,0
2010-06-29,6.0982,6.1124,6.021,6.0414,721291,0
2010-06-30,6.0187,6.0622,5.9389,5.9518,251665,0
2010-07-01,6.0414,6.0556,5.9841,6.0414,322465,0
2010-07-02,6.0842,6.0982,6.0435,6.0821,272854,0
2010-07-06,6.1372,6.1814,6.0658,6.0859,160448,0
2010-07-07,6.2221,6.3543,6.2221,6.3461,312025,0
2010-07-08,6.3461,6.3868,6.3199,6.3868,185999,0
2010-07-09,6.3482,6.3624,6.3199,6.3482,111774,0
2010-07-12,6.2869,6.3337,6.2769,6.3199,249785,0
2010-07-13,6.4455,6.5128,6.4397,6.5109,138106,0
2010-07-14,6.4824,6.5372,6.4721,6.5164,81626,0
2010-07-15,6.5513,6.5919,6.4966,6.5899,118722,0
2010-07-16,6.5003,6.5003,6.3825,6.3887,152257,0
2010-07-19,6.4029,6.4051,6.336,6.3786,145370,0
2010-07-20,6.2687,6.4029,6.2666,6.4007,139801,0
2010-07-21,6.3786,6.4029,6.3034,6.3337,144014,0
2010-07-22,6.4944,6.5571,6.4803,6.5493,151565,0
2010-07-23,6.6365,6.7628,6.6223,6.7628,176471,0
2010-07-26,6.7401,6.7441,6.6609,6.736,218083,0
2010-07-27,6.7485,6.7605,6.6852,6.7542,113858,0
2010-07-28,6.7419,6.7628,6.7033,6.7097,156108,0
2010-07-29,7.0816,7.1119,6.927,6.9658,401649,0
2010-07-30,6.9677,7.1119,6.9677,7.0509,346231,0
2010-08-02,7.1546,7.2074,7.1343,7.1767,198576,0
2010-08-03,7.2236,7.2723,7.1649,7.2439,168853,0
2010-08-04,7.1607,7.203,7.1425,7.1934,142340,0
2010-08-05,7.2299,7.2605,7.2093,7.2522,110852,0
2010-08-06,7.2053,7.2501,7.1649,7.2299,75815,0
2010-08-09,7.1649,7.1727,7.0891,7.1221,154428,0
2010-08-10,6.9128,7.0288,6.874,6.9899,202136,0
2010-08-11,6.7848,6.7945,6.7279,6.7441,179976,0
2010-08-12,6.7441,6.7933,6.7419,6.777,118573,0
2010-08-13,6.787,6.8255,6.7789,6.7893,82600,0
2010-08-16,6.738,6.7665,6.7118,6.7586,153189,0
2010-08-17,6.8273,6.8562,6.7685,6.8273,55080,0
2010-08-18,6.8032,6.8396,6.7789,6.8234,59057,0
2010-08-19,6.7988,6.7988,6.6872,6.7015,89880,0
2010-08-20,6.677,6.6832,6.6327,6.677,103363,0
2010-08-23,6.6485,6.677,6.5959,6.6042,125448,0
2010-08-24,6.4986,6.5533,6.4598,6.5392,158178,0
2010-08-25,6.4783,6.5109,6.4212,6.5044,145192,0
2010-08-26,6.5249,6.545,6.4639,6.468,108210,0
2010-08-27,6.5798,6.5919,6.5109,6.5837,79200,0
2010-08-30,6.5571,6.5816,6.5044,6.5066,95115,0
2010-08-31,6.5218,6.5509,6.4969,6.5049,305113,0
2010-09-01,6.6811,6.7605,6.663,6.7199,129704,0
2010-09-02,6.7441,6.8051,6.7441,6.801,368636,0
2010-09-03,6.874,6.874,6.7945,6.8417,59613,0
2010-09-07,6.6852,6.7199,6.6508,6.7033,120573,0
2010-09-08,6.7645,6.7893,6.7485,6.7605,54085,0
2010-09-09,6.7464,6.7542,6.7015,6.7279,72655,0
2010-09-10,6.7097,6.7156,6.6749,6.6811,91720,0
2010-09-13,6.7341,6.7605,6.7097,6.7485,72634,0
2010-09-14,6.7523,6.8462,6.7419,6.8339,638437,0
2010-09-15,6.7789,6.8462,6.7685,6.8376,272551,0
2010-09-16,6.8174,6.8316,6.7827,6.8133,78855,0
2010-09-17,6.8396,6.866,6.787,6.8073,220382,0
2010-09-20,6.923,6.9981,6.9028,6.9801,122446,0
2010-09-21,6.9736,6.9899,6.8784,6.9535,123331,0
2010-09-22,6.8702,6.8866,6.8234,6.8601,75072,0
2010-09-23,6.8174,6.8866,6.797,6.8155,71572,0
2010-09-24,6.9005,6.9719,6.9005,6.9535,59829,0
2010-09-27,6.9148,6.9288,6.8762,6.8985,101316,0
2010-09-28,6.8762,6.9331,6.8339,6.923,119282,0
2010-09-29,6.8439,6.8844,6.8255,6.8499,65540,0
2010-09-30,6.9617,6.9779,6.854,6.8562,120265,0
2010-10-01,6.9028,6.909,6.8579,6.909,66383,0
2010-10-04,6.8358,6.8617,6.7807,6.8032,77034,0
2010-10-05,6.9981,7.0836,6.9878,7.0409,282156,0
2010-10-06,7.1098,7.1628,7.1098,7.1322,176867,0
2010-10-07,7.1546,7.1546,6.9736,7.0247,5856576,0
2010-10-08,7,7.0753,7,7.0694,83043,0
2010-10-11,7.0957,7.1198,7.0529,7.0816,124909,0
2010-10-12,7.0409,7.0816,7.0023,7.0611,86005,0
2010-10-13,7.1811,7.2605,7.1688,7.2419,168541,0
2010-10-14,7.1811,7.2074,7.1405,7.1526,133298,0
2010-10-15,7.2439,7.2543,7.1767,7.1811,146900,0
2010-10-18,7.179,7.2337,7.1628,7.2113,2737766,0
2010-10-19,7.0858,7.1015,6.9981,7.0165,119109,0
2010-10-20,7.0836,7.1263,7.0673,7.0816,329052,0
2010-10-21,7.1405,7.185,7.0592,7.0858,123323,0
2010-10-22,7.0611,7.0736,7.0165,7.0409,97235,0
2010-10-25,7.0611,7.0753,7.0023,7.0045,110163,0
2010-10-26,7.0023,7.0225,6.9801,6.9942,90808,0
2010-10-27,6.9553,6.9553,6.8639,6.927,60174,0
2010-10-28,6.9496,6.9801,6.9309,6.9535,81546,0
2010-10-29,6.9729,6.9812,6.9392,6.9705,85149,0
2010-11-01,7.0124,7.0409,6.9617,6.9899,96831,0
2010-11-02,7.0206,7.0206,6.9394,6.9962,103060,0
2010-11-03,6.9801,7.0186,6.9597,7.0186,116596,0
2010-11-04,7.057,7.0753,6.9922,7.0247,223971,0
2010-11-05,6.9514,6.9719,6.8926,6.9108,212258,0
2010-11-08,6.9779,7.0488,6.9779,7.0488,187644,0
2010-11-09,7.0551,7.0632,6.9514,6.9677,76222,0
2010-11-10,7.0105,7.0673,6.9801,7.0409,75452,0
2010-11-11,6.9757,6.9942,6.9553,6.9719,66708,0
2010-11-12,7.0105,7.0529,6.9736,7.0065,105537,0
2010-11-15,6.9899,7.0225,6.9637,6.982,176855,0
2010-11-16,6.9028,6.9128,6.8051,6.8339,106305,0
2010-11-17,6.8882,6.9394,6.874,6.9128,189022,0
2010-11-18,6.8417,6.8905,6.8255,6.8617,239189,0
2010-11-19,6.9331,6.9838,6.9189,6.9574,135617,0
2010-11-22,6.9431,6.9574,6.8844,6.9535,72039,0
2010-11-23,6.9189,6.9309,6.7807,6.8032,102689,0
2010-11-24,6.797,6.809,6.7464,6.8051,118599,0
2010-11-26,6.6426,6.6872,6.6426,6.6694,93528,0
2010-11-29,6.5695,6.5899,6.5021,6.5715,170735,0
2010-11-30,6.4383,6.4924,6.4278,6.4465,136018,0
2010-12-01,6.4986,6.5613,6.4803,6.5555,88776,0
2010-12-02,6.5229,6.6102,6.5229,6.5959,78302,0
2010-12-03,6.6345,6.7341,6.6345,6.7341,86641,0
2010-12-06,6.5879,6.608,6.5613,6.6023,89459,0
2010-12-07,6.6387,6.6811,6.6201,6.6549,87886,0
2010-12-08,6.6023,6.6345,6.5939,6.6201,54906,0
2010-12-09,6.671,6.6792,6.6426,6.6609,54929,0
2010-12-10,6.6694,6.6872,6.6306,6.6749,71588,0
2010-12-13,6.6673,6.7665,6.659,6.7485,136572,0
2010-12-14,6.738,6.7914,6.7179,6.7628,78497,0
2010-12-15,6.7419,6.7542,6.6673,6.6749,99636,0
2010-12-16,6.7485,6.7542,6.6998,6.736,83086,0
2010-12-17,6.6264,6.677,6.608,6.6528,113597,0
2010-12-20,6.677,6.6832,6.6264,6.6387,73470,0
2010-12-21,6.6852,6.6975,6.6549,6.6694,86139,0
2010-12-22,6.608,6.6404,6.5959,6.6264,97493,0
2010-12-23,6.6733,6.7033,6.6733,6.6956,81251,0
2010-12-27,6.6872,6.7179,6.6549,6.6975,52122,0
2010-12-28,6.6998,6.7241,6.6694,6.6832,67567,0
2010-12-29,6.7429,6.762,6.7095,6.7263,132201,0
2010-12-30,6.7033,6.762,6.6993,6.7306,108709,0
2010-12-31,6.7936,6.8651,6.7936,6.8189,97408,0
2011-01-03,6.8439,6.8639,6.8133,6.848,159486,0
2011-01-04,6.8882,6.9028,6.809,6.8316,289971,0
2011-01-05,6.7341,6.787,6.7301,6.787,515785,0
2011-01-06,6.7645,6.7645,6.6468,6.677,180744,0
2011-01-07,6.7015,6.7401,6.6651,6.6895,130852,0
2011-01-10,6.7523,6.8339,6.7321,6.8174,108678,0
2011-01-11,6.8762,6.927,6.866,6.917,103698,0
2011-01-12,6.9128,6.9553,6.8804,6.9411,115010,0
2011-01-13,6.9736,7.0083,6.9496,6.9597,123462,0
2011-01-14,7.0186,7.0772,7.0065,7.0694,161587,0
2011-01-18,7.2378,7.2684,7.2236,7.2584,489323,0
2011-01-19,7.2662,7.2764,7.1912,7.2011,277731,0
2011-01-20,7.2053,7.2198,7.1443,7.1934,142319,0
2011-01-21,7.2501,7.2988,7.2299,7.2783,193237,0
2011-01-24,7.329,7.3719,7.329,7.364,157289,0
2011-01-25,7.2479,7.3374,7.2299,7.3374,107851,0
2011-01-26,7.3232,7.3454,7.3131,7.3434,85629,0
2011-01-27,7.2745,7.2745,7.2011,7.2419,234293,0
2011-01-28,7.2299,7.2522,7.0998,7.0998,970788,0
2011-01-31,7.1271,7.2385,7.1271,7.2385,278414,0
2011-02-01,7.2439,7.3111,7.2299,7.3071,143450,0
2011-02-02,7.2988,7.3374,7.2846,7.3253,126411,0
2011-02-03,7.3111,7.3111,7.2337,7.2783,94988,0
2011-02-04,7.2257,7.2723,7.2074,7.2702,176386,0
2011-02-07,7.364,7.4472,7.364,7.4105,183697,0
2011-02-08,7.4998,7.5893,7.4981,7.5566,135782,0
2011-02-09,7.5954,7.6744,7.5873,7.6238,195741,0
2011-02-10,7.6137,7.6484,7.5689,7.6116,149373,0
2011-02-11,7.6038,7.7011,7.5954,7.6667,130463,0
2011-02-14,7.5812,7.6017,7.565,7.5851,128384,0
2011-02-15,7.5607,7.5954,7.5122,7.5243,204835,0
2011-02-16,7.4736,7.514,7.4613,7.508,127705,0
2011-02-18,7.441,7.5284,7.4146,7.514,486051,0
2011-02-22,7.3415,7.3819,7.3027,7.315,130249,0
2011-02-23,7.2723,7.2887,7.1912,7.2378,204963,0
2011-02-24,7.1628,7.1649,7.0977,7.1365,140540,0
2011-02-25,7.1506,7.183,7.1198,7.183,80787,0
2011-02-28,7.2482,7.2733,7.2273,7.2609,70626,0
2011-03-01,7.2065,7.2147,7.0835,7.0959,209757,0
2011-03-02,7.1584,7.2011,7.1506,7.1811,121597,0
2011-03-03,7.2154,7.2399,7.179,7.2236,115633,0
2011-03-04,7.2321,7.2439,7.185,7.2378,141075,0
2011-03-07,7.3091,7.3111,7.2133,7.2543,96215,0
2011-03-08,7.1892,7.2093,7.1628,7.1974,160224,0
2011-03-09,7.2562,7.2625,7.203,7.2176,129212,0
2011-03-10,7.0065,7.0143,6.9496,6.9736,151410,0
2011-03-11,6.8965,6.9838,6.8804,6.9696,341604,0
2011-03-14,6.9108,6.9514,6.8824,6.9431,222275,0
2011-03-15,6.6345,6.6832,6.6123,6.6694,308170,0
2011-03-16,6.7076,6.7118,6.4901,6.5412,260033,0
2011-03-17,6.6993,6.7095,6.6699,6.6824,217586,0
2011-03-18,6.777,6.809,6.7564,6.7893,124930,0
2011-03-21,6.8174,6.8882,6.8032,6.8844,86223,0
2011-03-22,6.8724,6.874,6.8462,6.848,81630,0
2011-03-23,6.8073,6.8133,6.7605,6.8073,88324,0
2011-03-24,6.7464,6.787,6.7137,6.7485,208543,0
2011-03-25,6.7367,6.7598,6.672,6.6782,156655,0
2011-03-28,6.787,6.7933,6.7605,6.7628,116137,0
2011-03-29,6.787,6.8439,6.7848,6.8358,96219,0
2011-03-30,6.9431,7.0345,6.9309,7.0105,161933,0
2011-03-31,7.0232,7.0721,7.021,7.036,56180,0
2011-04-01,7.0498,7.1205,7.0475,7.0891,155240,0
2011-04-04,7.2176,7.2176,7.1526,7.1912,107376,0
2011-04-05,7.1457,7.2065,7.1291,7.1709,110741,0
2011-04-06,7.183,7.203,7.1526,7.183,65063,0
2011-04-07,7.1875,7.1919,7.1252,7.1582,74503,0
2011-04-08,7.1649,7.1835,7.1313,7.1564,146554,0
2011-04-11,7.1282,7.1628,7.1198,7.1425,91171,0
2011-04-12,7.1001,7.1127,7.0582,7.0917,111147,0
2011-04-13,7.0891,7.1322,7.057,7.0977,123884,0
2011-04-14,7.1127,7.1688,7.1082,7.1582,127195,0
2011-04-15,7.1166,7.1564,7.1082,7.1377,646092,0
2011-04-18,7.1273,7.1313,7.0375,7.123,243267,0
2011-04-19,7.15,7.177,7.1042,7.1669,181612,0
2011-04-20,7.2335,7.2712,7.2213,7.2419,193697,0
2011-04-21,7.2858,7.2858,7.2439,7.2733,286646,0
2011-04-25,7.2524,7.292,7.1835,7.2524,159907,0
2011-04-26,7.2192,7.2375,7.2065,7.2192,89357,0
2011-04-27,7.2609,7.3587,7.2503,7.3587,760985,0
2011-04-28,7.3527,7.4006,7.3527,7.3816,116870,0
2011-04-29,7.3886,7.4411,7.376,7.424,72638,0
2011-05-02,7.4447,7.5113,7.4153,7.436,252640,0
2011-05-03,7.3712,7.4447,7.3674,7.407,133361,0
2011-05-04,7.4759,7.505,7.436,7.4674,196509,0
2011-05-05,7.3983,7.4344,7.342,7.3838,203512,0
2011-05-06,7.3883,7.4049,7.2751,7.3024,136794,0
2011-05-09,7.2461,7.3194,7.2296,7.3109,131856,0
2011-05-10,7.4525,7.5467,7.4485,7.5467,140784,0
2011-05-11,7.6382,7.6886,7.5929,7.6324,554951,0
2011-05-12,7.5989,7.6618,7.5657,7.6532,132977,0
2011-05-13,7.6678,7.6825,7.5444,7.6091,220420,0
2011-05-16,7.5173,7.5802,7.5028,7.5509,237388,0
2011-05-17,7.5841,7.6052,7.5427,7.6033,146499,0
2011-05-18,7.5113,7.5657,7.4967,7.5634,88066,0
2011-05-19,7.6598,7.7826,7.6135,7.7012,91404,0
2011-05-20,7.7096,7.7096,7.6199,7.6532,63688,0
2011-05-23,7.3861,7.4276,7.3712,7.4049,90799,0
2011-05-24,7.436,7.4447,7.3943,7.407,89408,0
2011-05-25,7.3903,7.5028,7.3734,7.4944,159886,0
2011-05-26,7.4841,7.5215,7.4423,7.5071,102665,0
2011-05-27,7.5008,7.5657,7.4883,7.553,52448,0
2011-05-31,7.5996,7.6099,7.5132,7.5951,228813,0
2011-06-01,7.5467,7.5634,7.436,7.436,80745,0
2011-06-02,7.5258,7.5384,7.4654,7.4924,144474,0
2011-06-03,7.5113,7.5989,7.5071,7.5678,85022,0
2011-06-06,7.626,7.6324,7.5343,7.5509,114222,0
2011-06-07,7.5299,7.5299,7.48,7.48,76258,0
2011-06-08,7.4883,7.4924,7.4447,7.459,185637,0
2011-06-09,7.4319,7.528,7.4153,7.5173,150802,0
2011-06-10,7.3983,7.4006,7.2795,7.3024,127810,0
2011-06-13,7.3464,7.3756,7.3172,7.3527,98699,0
2011-06-14,7.4297,7.4505,7.4089,7.4319,126951,0
2011-06-15,7.3089,7.3357,7.2439,7.2482,78087,0
2011-06-16,7.1671,7.2154,7.1353,7.1838,148871,0
2011-06-17,7.2296,7.2546,7.1942,7.2213,142215,0
2011-06-20,7.2065,7.2837,7.2065,7.2461,70887,0
2011-06-21,7.269,7.3148,7.269,7.3004,113483,0
2011-06-22,7.2482,7.2666,7.1919,7.1919,125837,0
2011-06-23,7.0604,7.15,7.0415,7.1457,142097,0
2011-06-24,7.1273,7.1457,7.0959,7.1252,61744,0
2011-06-27,7.1273,7.2147,7.1273,7.2065,168031,0
2011-06-28,7.2296,7.3215,7.2252,7.3215,160165,0
2011-06-29,7.3651,7.4402,7.3317,7.4256,69745,0
2011-06-30,7.5192,7.6226,7.5192,7.6163,213098,0
2011-07-01,7.6226,7.7009,7.6206,7.6901,151148,0
2011-07-05,7.739,7.7537,7.7009,7.7051,67008,0
2011-07-06,7.6733,7.6819,7.6415,7.6649,72575,0
2011-07-07,7.6989,7.739,7.6839,7.6901,166187,0
2011-07-08,7.6059,7.6289,7.5593,7.5742,207243,0
2011-07-11,7.4006,7.4674,7.3779,7.4256,96718,0
2011-07-12,7.3653,7.4496,7.3653,7.4096,120619,0
2011-07-13,7.3883,7.461,7.3484,7.4256,137519,0
2011-07-14,7.4153,7.4402,7.3712,7.4089,122455,0
2011-07-15,7.3801,7.3886,7.3167,7.3693,192883,0
2011-07-18,7.2419,7.2524,7.1752,7.2252,138971,0
2011-07-19,7.2998,7.3378,7.2935,7.3124,156770,0
2011-07-20,7.4153,7.4736,7.407,7.4736,242815,0
2011-07-21,7.5657,7.6657,7.553,7.6509,297069,0
2011-07-22,7.6481,7.6672,7.6163,7.6608,80421,0
2011-07-25,7.5929,7.6678,7.5884,7.6488,99463,0
2011-07-26,7.6945,7.7472,7.6775,7.7218,79441,0
2011-07-27,7.6226,7.6498,7.5721,7.576,126486,0
2011-07-28,7.5467,7.5701,7.5255,7.532,124783,0
2011-07-29,7.5277,7.644,7.517,7.5996,169279,0
2011-08-01,7.5509,7.5509,7.2998,7.3587,265908,0
2011-08-02,7.2492,7.2577,7.1671,7.173,258840,0
2011-08-03,7.1964,7.1964,7.0779,7.1415,186513,0
2011-08-04,6.8926,6.9516,6.7848,6.7893,451321,0
2011-08-05,6.9116,6.9176,6.7174,6.7972,2013101,0
2011-08-08,6.5949,6.6858,6.4811,6.5445,1944725,0
2011-08-09,6.6073,6.8464,6.5273,6.8164,1149351,0
2011-08-10,6.4239,6.4852,6.3354,6.3669,1024936,0
2011-08-11,6.3564,6.5337,6.3081,6.5,323712,0
2011-08-12,6.5781,6.6985,6.5675,6.673,253748,0
2011-08-15,6.8164,6.88,6.7787,6.88,218177,0
2011-08-16,6.6709,6.7513,6.654,6.7111,106503,0
2011-08-17,6.7699,6.8189,6.7342,6.7618,118383,0
2011-08-18,6.5254,6.5254,6.3628,6.4219,164995,0
2011-08-19,6.4133,6.7195,6.4133,6.5506,379602,0
2011-08-22,6.7658,6.7658,6.6225,6.6392,588618,0
2011-08-23,6.6813,6.8336,6.6585,6.8252,347978,0
2011-08-24,6.8145,6.8946,6.7618,6.7893,393331,0
2011-08-25,6.7721,6.81,6.612,6.6392,469110,0
2011-08-26,6.5823,6.7848,6.5295,6.7805,1265655,0
2011-08-29,6.7174,6.9769,6.7174,6.9641,442912,0
2011-08-30,6.7936,6.8482,6.7403,6.8252,379445,0
2011-08-31,6.9138,6.9641,6.8777,6.9409,372956,0
2011-09-01,6.9874,7.0405,6.9094,6.9094,151341,0
2011-09-02,6.8607,6.8882,6.8313,6.8545,94221,0
2011-09-06,6.5087,6.5506,6.4433,6.5382,275171,0
2011-09-07,6.6472,6.7026,6.6287,6.6901,131549,0
2011-09-08,6.5949,6.6773,6.5483,6.5656,147238,0
2011-09-09,6.4959,6.4982,6.3757,6.3901,120906,0
2011-09-12,6.2533,6.3564,6.2301,6.3564,137110,0
2011-09-13,6.2446,6.3186,6.2233,6.3037,224278,0
2011-09-14,6.3733,6.5109,6.2974,6.4598,118307,0
2011-09-15,6.5483,6.6015,6.5041,6.5949,138313,0
2011-09-16,6.6225,6.654,6.58,6.6056,136532,0
2011-09-19,6.4769,6.5316,6.4536,6.5109,138008,0
2011-09-20,6.5971,6.6813,6.5697,6.6181,462637,0
2011-09-21,6.6034,6.6372,6.447,6.447,223681,0
2011-09-22,6.2635,6.2805,6.1877,6.2488,195210,0
2011-09-23,6.2067,6.3608,6.2024,6.3354,299679,0
2011-09-26,6.4811,6.5993,6.4325,6.5993,193312,0
2011-09-27,6.7618,6.7618,6.58,6.6034,256903,0
2011-09-28,6.6624,6.724,6.5087,6.5087,213495,0
2011-09-29,6.6097,6.6565,6.5109,6.5949,129401,0
2011-09-30,6.485,6.535,6.4197,6.4197,111838,0
2011-10-03,6.4072,6.5445,6.3884,6.4007,246776,0
2011-10-04,6.3482,6.5316,6.2953,6.5316,216497,0
2011-10-05,6.4367,6.536,6.3986,6.5234,137360,0
2011-10-06,6.5273,6.7133,6.5109,6.7133,139246,0
2011-10-07,6.7658,6.8145,6.6985,6.7088,116706,0
2011-10-10,6.7936,6.882,6.7936,6.8442,240931,0
2011-10-11,6.8061,6.8336,6.7825,6.81,83874,0
2011-10-12,6.9496,6.9919,6.9326,6.9347,327771,0
2011-10-13,6.9516,7.013,6.9326,6.9666,306020,0
2011-10-14,7.1607,7.1754,7.1225,7.1521,377370,0
2011-10-17,7.0085,7.034,6.9138,6.9198,135141,0
2011-10-18,6.9666,7.1078,6.9198,7.0678,150189,0
2011-10-19,7.0106,7.017,6.9031,6.9198,57571,0
2011-10-20,6.9979,7.0276,6.9031,7.017,101901,0
2011-10-21,7.1057,7.2323,7.1057,7.2238,171718,0
2011-10-24,7.2303,7.3314,7.2303,7.3105,74839,0
2011-10-25,7.3124,7.3213,7.2238,7.2513,95738,0
2011-10-26,7.4116,7.4182,7.2492,7.3632,166482,0
2011-10-27,7.5384,7.604,7.4708,7.5822,402880,0
2011-10-28,7.5004,7.534,7.4623,7.5046,143699,0
2011-10-31,7.3886,7.3906,7.211,7.2154,128338,0
2011-11-01,6.9748,7.1564,6.9705,7.0952,250286,0
2011-11-02,7.1582,7.2283,7.1271,7.1709,148190,0
2011-11-03,7.3507,7.4457,7.2513,7.4329,179500,0
2011-11-04,7.3567,7.4411,7.2935,7.4033,161937,0
2011-11-07,7.3864,7.5087,7.3462,7.5087,130898,0
2011-11-08,7.4096,7.4751,7.3232,7.4457,327665,0
2011-11-09,7.2429,7.2429,7.1057,7.1078,110458,0
2011-11-10,7.2069,7.2259,7.1013,7.1987,120050,0
2011-11-11,7.2555,7.4161,7.2555,7.3821,108139,0
2011-11-14,7.2407,7.2619,7.1987,7.2154,82783,0
2011-11-15,7.2303,7.2913,7.169,7.2259,137870,0
2011-11-16,6.9874,7.0232,6.9263,6.9263,259481,0
2011-11-17,6.8926,6.9347,6.8145,6.8464,350989,0
2011-11-18,6.9008,6.9283,6.8417,6.8902,175749,0
2011-11-21,6.7658,6.787,6.7362,6.787,60580,0
2011-11-22,6.6709,6.7552,6.6585,6.7111,190743,0
2011-11-23,6.6349,6.6349,6.4982,6.4982,188058,0
2011-11-25,6.5295,6.5949,6.4662,6.4769,189091,0
2011-11-28,6.6878,6.7174,6.6056,6.6457,199014,0
2011-11-29,6.7111,6.7805,6.6858,6.7174,186707,0
2011-11-30,6.957,7.0267,6.9355,7.0267,173240,0
2011-12-01,6.9979,7.0232,6.9157,6.9347,264073,0
2011-12-02,6.9369,6.9537,6.8038,6.8227,425040,0
2011-12-05,6.9641,7.0023,6.88,6.9094,224283,0
2011-12-06,6.8692,6.8692,6.7893,6.8313,158744,0
2011-12-07,6.7488,6.8355,6.7005,6.8061,141240,0
2011-12-08,6.8038,6.829,6.7111,6.7195,167858,0
2011-12-09,6.8417,6.9302,6.8417,6.9053,238683,0
2011-12-12,6.7552,6.7618,6.6858,6.715,149262,0
2011-12-13,6.7278,6.7598,6.5738,6.5885,116962,0
2011-12-14,6.6498,6.6603,6.5697,6.5949,174408,0
2011-12-15,6.6472,6.6565,6.5781,6.6181,247164,0
2011-12-16,6.6246,6.6372,6.5548,6.6097,498412,0
2011-12-19,6.576,6.5844,6.4706,6.4747,355897,0
2011-12-20,6.6985,6.7532,6.6921,6.7469,216222,0
2011-12-21,6.7195,6.7195,6.6519,6.6985,156196,0
2011-12-22,6.6878,6.7111,6.6457,6.6921,107165,0
2011-12-23,6.8038,6.8123,6.7469,6.787,132205,0
2011-12-27,6.7848,6.8736,6.7848,6.8189,105118,0
2011-12-28,6.7848,6.7848,6.6901,6.6941,130725,0
2011-12-29,6.673,6.7598,6.6565,6.7403,145913,0
2011-12-30,6.7721,6.8294,6.7721,6.8075,93943,0
2012-01-03,6.8417,6.924,6.829,6.8946,251003,0
2012-01-04,6.8145,6.8777,6.787,6.8464,199636,0
2012-01-05,6.6603,6.7088,6.6392,6.6985,148457,0
2012-01-06,6.6436,6.6565,6.5844,6.6349,147732,0
2012-01-09,6.7026,6.7133,6.6265,6.6689,357885,0
2012-01-10,6.7721,6.7916,6.7513,6.7699,140738,0
2012-01-11,6.7424,6.7469,6.6793,6.7324,154297,0
2012-01-12,6.7403,6.7469,6.6836,6.7424,126511,0
2012-01-13,6.795,6.8038,6.7278,6.7488,231836,0
2012-01-17,6.7936,6.8417,6.7699,6.7848,285597,0
2012-01-18,6.8376,6.882,6.8252,6.8736,151405,0
2012-01-19,6.8482,6.9094,6.8271,6.9094,102027,0
2012-01-20,6.9094,6.9729,6.9031,6.9577,288774,0
2012-01-23,6.9852,7.0757,6.9852,7.0485,479529,0
2012-01-24,7.0067,7.0721,6.9979,7.0656,233858,0
2012-01-25,7.0656,7.1331,7.021,7.1331,102661,0
2012-01-26,7.173,7.2806,7.1057,7.1922,336378,0
2012-01-27,7.0868,7.1225,7.0529,7.0931,151670,0
2012-01-30,6.9979,6.9979,6.9031,6.9369,119114,0
2012-01-31,7.0275,7.0298,6.9637,6.9924,168044,0
2012-02-01,7.0485,7.1271,7.0485,7.0804,135571,0
2012-02-02,7.0465,7.0634,7.0232,7.034,109657,0
2012-02-03,7.0444,7.0996,7.0149,7.0845,122032,0
2012-02-06,7.017,7.0743,7.0045,7.0551,98498,0
2012-02-07,7.0529,7.1247,7.0381,7.0952,138034,0
2012-02-08,7.019,7.0465,6.996,7.0316,192723,0
2012-02-09,7.1034,7.1225,7.0721,7.0996,111197,0
2012-02-10,7.0405,7.0678,7.0276,7.0444,103064,0
2012-02-13,7.1078,7.1225,7.0779,7.0952,57226,0
2012-02-14,7.131,7.131,7.0444,7.0996,459444,0
2012-02-15,7.057,7.0757,6.9176,6.9537,1004143,0
2012-02-16,7.2448,7.4136,7.2429,7.3292,2024362,0
2012-02-17,7.458,7.4937,7.4369,7.4772,1383403,0
2012-02-21,7.3527,7.3736,7.3018,7.3507,880246,0
2012-02-22,7.2429,7.2935,7.2362,7.2852,273112,0
2012-02-23,7.3061,7.3608,7.2852,7.3507,199310,0
2012-02-24,7.4307,7.4834,7.4307,7.4708,196707,0
2012-02-27,7.3674,7.4033,7.3442,7.3674,121172,0
2012-02-28,7.3292,7.3949,7.2935,7.3782,149317,0
2012-02-29,7.4184,7.4598,7.3511,7.3772,261565,0
2012-03-01,7.3357,7.3949,7.3188,7.3821,170759,0
2012-03-02,7.3061,7.3061,7.1987,7.2176,408393,0
2012-03-05,7.2362,7.2448,7.1793,7.2259,270033,0
2012-03-06,7.0721,7.1034,7.0149,7.0298,121729,0
2012-03-07,7.0721,7.1247,7.0678,7.1013,144197,0
2012-03-08,7.2223,7.2726,7.1877,7.2508,186707,0
2012-03-09,7.2448,7.2659,7.1964,7.2176,110585,0
2012-03-12,7.2216,7.2303,7.1901,7.2176,90847,0
2012-03-13,7.2448,7.3357,7.2448,7.3357,164239,0
2012-03-14,7.3232,7.3378,7.2323,7.2555,134317,0
2012-03-15,7.2303,7.2682,7.1901,7.2638,161387,0
2012-03-16,7.2682,7.3018,7.2638,7.2892,197923,0
2012-03-19,7.2702,7.3018,7.2577,7.2852,96874,0
2012-03-20,7.2048,7.2806,7.1858,7.2747,221888,0
2012-03-21,7.2469,7.2747,7.2176,7.2238,230277,0
2012-03-22,7.2344,7.2767,7.2303,7.2469,366071,0
2012-03-23,7.2935,7.3587,7.2619,7.3462,117166,0
2012-03-26,7.5366,7.5869,7.4984,7.5444,405908,0
2012-03-27,7.534,7.553,7.5065,7.5149,259721,0
2012-03-28,7.568,7.5805,7.4876,7.5214,309363,0
2012-03-29,7.4033,7.4182,7.3442,7.4161,311426,0
2012-03-30,7.4739,7.5001,7.4515,7.4673,212081,0
2012-04-02,7.5087,7.6626,7.5004,7.6481,248363,0
2012-04-03,7.5833,7.5833,7.4575,7.4967,292771,0
2012-04-04,7.2986,7.3402,7.2268,7.2617,220623,0
2012-04-05,7.2293,7.279,7.2293,7.255,144370,0
2012-04-09,7.1772,7.2786,7.1772,7.2555,39896,0
2012-04-10,7.2283,7.2344,7.1415,7.1544,203655,0
2012-04-11,7.1582,7.1879,7.131,7.1375,253263,0
2012-04-12,7.1879,7.2619,7.1709,7.2362,395348,0
2012-04-13,7.0835,7.0877,7.0006,7.0311,337299,0
2012-04-16,7.0529,7.1078,7.0023,7.0868,166386,0
2012-04-17,7.0746,7.1137,7.0615,7.0987,120480,0
2012-04-18,7.1201,7.1661,7.1117,7.1289,292909,0
2012-04-19,7.0965,7.1548,7.0919,7.1179,152273,0
2012-04-20,7.1071,7.1813,7.1071,7.1616,151206,0
2012-04-23,7.0006,7.0811,6.9658,7.0703,318870,0
2012-04-24,7.1531,7.2009,7.138,7.168,224951,0
2012-04-25,7.1225,7.2138,7.1179,7.205,310173,0
2012-04-26,7.1007,7.1832,7.0965,7.1723,135567,0
2012-04-27,7.2028,7.292,7.179,7.2702,166171,0
2012-04-30,7.234,7.234,7.1858,7.1901,151164,0
2012-05-01,7.2747,7.3229,7.255,7.2659,421028,0
2012-05-02,7.2881,7.3444,7.2399,7.3117,445610,0
2012-05-03,7.3336,7.3791,7.3117,7.3205,419655,0
2012-05-04,7.2702,7.2944,7.1703,7.1877,144108,0
2012-05-07,7.1703,7.2333,7.168,7.2138,104217,0
2012-05-08,7.205,7.2268,7.1461,7.2115,183303,0
2012-05-09,7.1137,7.2093,7.1007,7.1898,144041,0
2012-05-10,7.179,7.2028,7.1508,7.1531,148900,0
2012-05-11,7.0987,7.168,7.0636,7.0786,327307,0
2012-05-14,6.9592,7.0332,6.9375,7.0006,248810,0
2012-05-15,6.9592,6.9919,6.9222,6.9309,122897,0
2012-05-16,6.9546,6.9679,6.8961,6.8984,103833,0
2012-05-17,6.8594,6.8594,6.7547,6.7677,122505,0
2012-05-18,6.7897,6.7958,6.7026,6.7179,119721,0
2012-05-21,6.7615,6.816,6.7351,6.816,119742,0
2012-05-22,6.7807,6.8464,6.7657,6.8003,110716,0
2012-05-23,6.6547,6.659,6.5699,6.6502,166631,0
2012-05-24,6.6634,6.7046,6.6311,6.6852,78961,0
2012-05-25,6.5959,6.6502,6.5936,6.6311,149628,0
2012-05-29,6.7089,6.7439,6.672,6.7199,128182,0
2012-05-30,6.6006,6.6006,6.5067,6.5067,137330,0
2012-05-31,6.4598,6.4689,6.3434,6.4359,191108,0
2012-06-01,6.2591,6.2981,6.2347,6.2869,94587,0
2012-06-04,6.2869,6.3394,6.2762,6.3176,119219,0
2012-06-05,6.2958,6.3306,6.2672,6.3219,124120,0
2012-06-06,6.4308,6.535,6.4197,6.535,121526,0
2012-06-07,6.6112,6.6287,6.5525,6.5525,142969,0
2012-06-08,6.5198,6.6502,6.5092,6.6502,156393,0
2012-06-11,6.6898,6.6962,6.5173,6.5173,107432,0
2012-06-12,6.5525,6.609,6.5047,6.609,95866,0
2012-06-13,6.5067,6.561,6.4808,6.4984,173173,0
2012-06-14,6.5133,6.5569,6.4984,6.5569,177537,0
2012-06-15,6.5173,6.5721,6.5114,6.5548,174033,0
2012-06-18,6.544,6.5916,6.5284,6.5635,124880,0
2012-06-19,6.6006,6.6916,6.5936,6.6699,161186,0
2012-06-20,6.7721,6.8285,6.7525,6.7921,234773,0
2012-06-21,6.7636,6.7743,6.6394,6.6394,96506,0
2012-06-22,6.6786,6.683,6.6025,6.659,94930,0
2012-06-25,6.5589,6.6006,6.5455,6.5742,57661,0
2012-06-26,6.5984,6.622,6.5699,6.6068,159705,0
2012-06-27,6.672,6.7308,6.6478,6.7243,64771,0
2012-06-28,6.7199,6.7699,6.683,6.7636,150430,0
2012-06-29,6.9899,7.0471,6.9615,6.9679,73983,0
2012-07-02,7.0222,7.0526,6.9962,7.0526,64920,0
2012-07-03,7.0845,7.1723,7.0825,7.1396,176644,0
2012-07-05,6.9899,7.0316,6.9637,7.0208,183985,0
2012-07-06,6.9658,6.9791,6.9439,6.9791,142066,0
2012-07-09,6.9528,6.9896,6.9331,6.983,103112,0
2012-07-10,7.0377,7.04,6.9658,6.983,75996,0
2012-07-11,6.9919,7.0267,6.9508,7.0006,110008,0
2012-07-12,6.9546,6.9791,6.8961,6.9767,93233,0
2012-07-13,7.1266,7.2518,7.1266,7.2451,675281,0
2012-07-16,7.2484,7.2682,7.1944,7.2333,170082,0
2012-07-17,7.2472,7.2871,7.1703,7.2826,75983,0
2012-07-18,7.0449,7.1548,7.0316,7.1548,203244,0
2012-07-19,7.1289,7.2074,7.1271,7.2028,102770,0
2012-07-20,7.1174,7.135,7.1021,7.1131,44400,0
2012-07-23,6.9005,6.9724,6.8594,6.9658,97453,0
2012-07-24,6.9131,6.9131,6.8094,6.8604,156103,0
2012-07-25,6.983,7.0134,6.9546,6.9791,102267,0
2012-07-26,7.4139,7.4423,7.3813,7.4184,485270,0
2012-07-27,7.4144,7.5397,7.4101,7.5068,423610,0
2012-07-30,7.44,7.4834,7.3835,7.4618,1121425,0
2012-07-31,7.3462,7.388,7.3263,7.3285,470456,0
2012-08-01,7.4582,7.5113,7.4494,7.4582,264013,0
2012-08-02,7.3966,7.4344,7.3153,7.3748,157942,0
2012-08-03,7.577,7.6981,7.577,7.6716,125027,0
2012-08-06,7.5947,7.6453,7.5814,7.5966,181123,0
2012-08-07,7.72,7.7662,7.7007,7.7088,168803,0
2012-08-08,7.6914,7.7487,7.6759,7.7177,200787,0
2012-08-09,7.7771,7.8276,7.7662,7.81,167142,0
2012-08-10,7.7007,7.8297,7.6695,7.81,278426,0
2012-08-13,7.8013,7.8123,7.7597,7.7858,95078,0
2012-08-14,7.8542,7.8783,7.8213,7.8542,94652,0
2012-08-15,7.8806,7.9291,7.8783,7.8829,121580,0
2012-08-16,7.9597,8.0388,7.9573,8.0146,192565,0
2012-08-17,8.0014,8.0059,7.9573,7.9881,91769,0
2012-08-20,7.9707,8.0083,7.9379,7.982,117031,0
2012-08-21,8.0212,8.0652,7.999,8.0232,151944,0
2012-08-22,7.9927,8.0413,7.9531,8.0192,198083,0
2012-08-23,7.9927,8.0346,7.9643,7.9664,62575,0
2012-08-24,7.9927,8.0518,7.9836,8.0101,62056,0
2012-08-27,8.0413,8.0586,8.0101,8.0101,77452,0
2012-08-28,7.9796,8.0477,7.9796,8.0126,174261,0
2012-08-29,8.1704,8.2146,8.1464,8.1862,128283,0
2012-08-30,8.2653,8.2786,8.195,8.217,202401,0
2012-08-31,8.2741,8.3115,8.1995,8.2257,140497,0
2012-09-04,8.3487,8.3705,8.3094,8.3468,182814,0
2012-09-05,8.4324,8.4851,8.4216,8.4502,120531,0
2012-09-06,8.4278,8.4786,8.4146,8.4654,157263,0
2012-09-07,8.459,8.4917,8.4146,8.4828,77374,0
2012-09-10,8.43,8.4676,8.4146,8.4238,61073,0
2012-09-11,8.4036,8.4566,8.4036,8.43,111352,0
2012-09-12,8.4633,8.4917,8.4543,8.4719,131513,0
2012-09-13,8.47,8.6349,8.4654,8.6126,107518,0
2012-09-14,8.5425,8.6435,8.5358,8.582,497362,0
2012-09-17,8.5643,8.593,8.4896,8.4917,358378,0
2012-09-18,8.5226,8.6105,8.5138,8.5667,850257,0
2012-09-19,8.5488,8.6633,8.5488,8.6372,108962,0
2012-09-20,8.6192,8.6502,8.6018,8.6502,95862,0
2012-09-21,8.6876,8.7031,8.6435,8.6435,69341,0
2012-09-24,8.5488,8.5772,8.5271,8.5488,191263,0
2012-09-25,8.6082,8.6785,8.525,8.525,603286,0
2012-09-26,8.5425,8.551,8.5097,8.525,386284,0
2012-09-27,8.525,8.5425,8.47,8.5226,171419,0
2012-09-28,8.4543,8.459,8.3752,8.4016,309363,0
2012-10-01,8.4828,8.5202,8.4434,8.4502,386284,0
2012-10-02,8.525,8.5577,8.4938,8.518,167918,0
2012-10-03,8.5138,8.5358,8.4765,8.5097,99032,0
2012-10-04,8.582,8.6283,8.5554,8.6018,83372,0
2012-10-05,8.6654,8.6941,8.5885,8.6105,42380,0
2012-10-08,8.5488,8.5488,8.5007,8.5334,44235,0
2012-10-09,8.4984,8.4984,8.4543,8.4608,73135,0
2012-10-10,8.4896,8.5007,8.3951,8.4104,59559,0
2012-10-11,8.4608,8.518,8.4608,8.4828,152751,0
2012-10-12,8.5382,8.5667,8.5007,8.5226,76755,0
2012-10-15,8.6018,8.6126,8.571,8.6082,83099,0
2012-10-16,8.7271,8.7492,8.7164,8.7492,170562,0
2012-10-17,8.7688,8.7886,8.7296,8.7534,102993,0
2012-10-18,8.6349,8.6544,8.5908,8.5996,153137,0
2012-10-19,8.593,8.6041,8.5071,8.5312,125078,0
2012-10-22,8.5643,8.5908,8.5031,8.5358,66253,0
2012-10-23,8.4127,8.4414,8.3799,8.4192,107401,0
2012-10-24,8.4719,8.4765,8.4324,8.459,117245,0
2012-10-25,8.5007,8.5047,8.4654,8.4786,57239,0
2012-10-26,8.5116,8.5116,8.4566,8.4719,81280,0
2012-10-31,8.5842,8.6062,8.5467,8.5908,134504,0
2012-11-01,8.6149,8.6852,8.6149,8.6808,97572,0
2012-11-02,8.7031,8.7138,8.6544,8.6567,125031,0
2012-11-05,8.5975,8.6041,8.569,8.5842,26416,0
2012-11-06,8.7006,8.7641,8.6963,8.7356,73929,0
2012-11-07,8.6567,8.6698,8.6171,8.6519,112737,0
2012-11-08,8.562,8.5842,8.5158,8.5358,83596,0
2012-11-09,8.4851,8.551,8.4812,8.4917,107211,0
2012-11-12,8.5334,8.562,8.5031,8.5577,59589,0
2012-11-13,8.56,8.6411,8.56,8.5975,46927,0
2012-11-14,8.7315,8.7336,8.5772,8.582,183928,0
2012-11-15,8.5312,8.5554,8.4873,8.5097,57054,0
2012-11-16,8.4543,8.4608,8.3774,8.4257,130067,0
2012-11-19,8.4324,8.4633,8.4192,8.4543,222289,0
2012-11-20,8.4917,8.5443,8.4741,8.5443,73161,0
2012-11-21,8.5071,8.5467,8.5007,8.5358,35167,0
2012-11-23,8.725,8.8105,8.725,8.8105,91846,0
2012-11-26,8.7952,8.8257,8.7641,8.804,86722,0
2012-11-27,8.8151,8.8504,8.771,8.771,90189,0
2012-11-28,8.8349,8.9778,8.8197,8.9646,79862,0
2012-11-29,9.0418,9.0904,9.0257,9.0503,80390,0
2012-11-30,9.0589,9.0876,9.0304,9.077,147372,0
2012-12-03,9.2661,9.2807,9.1801,9.1917,74755,0
2012-12-04,9.1888,9.1888,9.1248,9.1334,176225,0
2012-12-05,9.1935,9.2506,9.1935,9.2069,90437,0
2012-12-06,9.2467,9.2467,9.1535,9.2021,96014,0
2012-12-07,9.0972,9.14,9.077,9.1106,595497,0
2012-12-10,9.1123,9.1649,9.1123,9.1353,101238,0
2012-12-11,9.1468,9.1754,9.1315,9.142,101285,0
2012-12-12,9.1143,9.1468,9.077,9.079,68467,0
2012-12-13,8.982,8.9977,8.8611,8.9406,217416,0
2012-12-14,8.9598,8.9666,8.9119,8.9382,194835,0
2012-12-17,8.9358,8.969,8.914,8.9336,90302,0
2012-12-18,8.9715,9.077,8.9579,9.0503,189895,0
2012-12-19,9.2292,9.2388,9.1353,9.1353,139084,0
2012-12-20,9.1602,9.1973,9.1448,9.1888,249475,0
2012-12-21,9.0923,9.1229,9.0751,9.12,97231,0
2012-12-24,9.119,9.1706,9.0656,9.0723,83327,0
2012-12-26,9.1163,9.182,9.0636,9.1106,113533,0
2012-12-27,9.1334,9.14,9.0523,9.1039,139578,0
2012-12-28,9.0636,9.0942,9.017,9.0257,107034,0
2012-12-31,9.0923,9.2437,9.0751,9.2437,209998,0
2013-01-02,9.3779,9.3779,9.2884,9.3583,113440,0
2013-01-03,9.3222,9.329,9.2642,9.2689,54852,0
2013-01-04,9.2573,9.3623,9.2573,9.3564,86282,0
2013-01-07,9.2088,9.2222,9.1954,9.2222,112750,0
2013-01-08,9.1602,9.1706,9.1143,9.1686,94300,0
2013-01-09,9.099,9.1123,8.9884,9.017,166867,0
2013-01-10,9.1917,9.2661,9.1706,9.2642,474367,0
2013-01-11,9.3583,9.3877,9.3251,9.3779,75932,0
2013-01-14,9.2623,9.3407,9.2331,9.3359,86603,0
2013-01-15,9.3623,9.4112,9.3506,9.4033,149912,0
2013-01-16,9.3809,9.415,9.374,9.4132,219749,0
2013-01-17,9.504,9.553,9.4766,9.55,94592,0
2013-01-18,9.599,9.676,9.599,9.666,146621,0
2013-01-22,9.569,9.599,9.55,9.575,82808,0
2013-01-23,9.4836,9.537,9.4587,9.504,55032,0
2013-01-24,9.4836,9.548,9.4766,9.52,126457,0
2013-01-25,9.616,9.634,9.581,9.63,75127,0
2013-01-28,9.559,9.563,9.529,9.559,82955,0
2013-01-29,9.532,9.553,9.512,9.541,57042,0
2013-01-30,9.599,9.611,9.575,9.607,63098,0
2013-01-31,9.572,9.602,9.557,9.567,117658,0
2013-02-01,9.884,9.897,9.829,9.877,162886,0
2013-02-04,9.703,9.708,9.638,9.657,86371,0
2013-02-05,9.634,9.652,9.602,9.63,37745,0
2013-02-06,9.636,9.68,9.618,9.68,60297,0
2013-02-07,9.623,9.631,9.543,9.627,162270,0
2013-02-08,9.636,9.666,9.636,9.659,61107,0
2013-02-11,9.567,9.569,9.512,9.559,74274,0
2013-02-12,9.3877,9.4786,9.376,9.4677,140038,0
2013-02-13,9.4905,9.522,9.4458,9.4697,78843,0
2013-02-14,9.4033,9.4112,9.3603,9.3828,52722,0
2013-02-15,9.4317,9.4905,9.4259,9.4647,118695,0
2013-02-19,9.662,9.713,9.65,9.713,85071,0
2013-02-20,9.662,9.662,9.541,9.572,131978,0
2013-02-21,9.4092,9.4259,9.327,9.4053,166351,0
2013-02-22,9.4587,9.4925,9.4092,9.4925,86667,0
2013-02-25,9.2292,9.4875,9.1123,9.1248,256666,0
2013-02-26,9.2203,9.329,9.2021,9.2506,102744,0
2013-02-27,9.2573,9.4033,9.2524,9.3603,202034,0
2013-02-28,9.4856,9.529,9.4419,9.4627,143365,0
2013-03-01,9.415,9.539,9.374,9.52,95583,0
2013-03-04,9.529,9.583,9.4856,9.583,119553,0
2013-03-05,9.846,9.87,9.749,9.763,111605,0
2013-03-06,9.725,9.741,9.668,9.682,82916,0
2013-03-07,9.668,9.688,9.634,9.639,102677,0
2013-03-08,9.63,9.639,9.581,9.634,62401,0
2013-03-11,9.59,9.652,9.579,9.648,85161,0
2013-03-12,9.676,9.708,9.648,9.685,65197,0
2013-03-13,9.676,9.809,9.641,9.794,141443,0
2013-03-14,9.796,9.985,9.796,9.981,91377,0
2013-03-15,10.067,10.092,10.025,10.039,107966,0
2013-03-18,10.004,10.108,10.004,10.039,82774,0
2013-03-19,10.099,10.11,10.027,10.074,77412,0
2013-03-20,10.174,10.192,10.135,10.144,90087,0
2013-03-21,10.144,10.183,10.118,10.138,75094,0
2013-03-22,10.211,10.328,10.211,10.29,115812,0
2013-03-25,10.31,10.317,10.193,10.216,95498,0
2013-03-26,10.353,10.435,10.334,10.415,100902,0
2013-03-27,10.314,10.372,10.284,10.319,89880,0
2013-03-28,10.377,10.466,10.372,10.451,2544112,0
2013-04-01,10.493,10.556,10.449,10.547,536232,0
2013-04-02,10.549,10.651,10.53,10.641,2135445,0
2013-04-03,10.579,10.588,10.488,10.497,249535,0
2013-04-04,10.115,10.211,10.094,10.211,186796,0
2013-04-05,9.946,10.072,9.935,10.072,311101,0
2013-04-08,10.16,10.174,10.12,10.153,78113,0
2013-04-09,10.106,10.188,10.074,10.16,520458,0
2013-04-10,10.138,10.223,10.131,10.211,346813,0
2013-04-11,10.33,10.419,10.326,10.39,145796,0
2013-04-12,10.228,10.339,10.228,10.339,168647,0
2013-04-15,10.245,10.274,10.162,10.164,83942,0
2013-04-16,10.29,10.37,10.268,10.357,124518,0
2013-04-17,10.284,10.284,10.205,10.249,155298,0
2013-04-18,10.262,10.268,10.19,10.225,144791,0
2013-04-19,10.247,10.26,10.201,10.22,105406,0
2013-04-22,10.247,10.274,10.136,10.266,102846,0
2013-04-23,10.375,10.486,10.375,10.431,264001,0
2013-04-24,10.458,10.481,10.417,10.431,161296,0
2013-04-25,10.573,10.58,10.509,10.513,98194,0
2013-04-26,10.547,10.577,10.524,10.539,92639,0
2013-04-29,10.348,10.411,10.326,10.395,110193,0
2013-04-30,10.258,10.284,10.203,10.251,287638,0
2013-05-01,10.176,10.235,10.168,10.204,358981,0
2013-05-02,10.204,10.303,10.2,10.282,77342,0
2013-05-03,10.413,10.482,10.391,10.416,79834,0
2013-05-06,10.357,10.397,10.336,10.381,146837,0
2013-05-07,10.27,10.291,10.208,10.272,179707,0
2013-05-08,10.267,10.346,10.256,10.304,427892,0
2013-05-09,10.36,10.418,10.334,10.371,235022,0
2013-05-10,10.396,10.444,10.363,10.444,199533,0
2013-05-13,10.368,10.368,10.303,10.334,82306,0
2013-05-14,10.418,10.441,10.386,10.41,91024,0
2013-05-15,10.439,10.509,10.439,10.509,70292,0
2013-05-16,10.491,10.518,10.444,10.473,96566,0
2013-05-17,10.346,10.393,10.334,10.371,102045,0
2013-05-20,10.449,10.551,10.439,10.538,44475,0
2013-05-21,10.413,10.561,10.403,10.522,76611,0
2013-05-22,10.503,10.563,10.384,10.384,188606,0
2013-05-23,10.303,10.355,10.225,10.323,179608,0
2013-05-24,10.27,10.293,10.213,10.293,142796,0
2013-05-28,10.368,10.473,10.357,10.366,86619,0
2013-05-29,10.295,10.3,10.193,10.254,54207,0
2013-05-30,10.28,10.318,10.254,10.261,106507,0
2013-05-31,10.21,10.242,10.12,10.126,144762,0
2013-06-03,10.202,10.267,10.184,10.249,57138,0
2013-06-04,10.247,10.254,10.153,10.204,74131,0
2013-06-05,10.142,10.142,10.075,10.091,44708,0
2013-06-06,10.195,10.304,10.195,10.303,98590,0
2013-06-07,10.263,10.36,10.238,10.336,74856,0
2013-06-10,10.388,10.449,10.361,10.418,84283,0
2013-06-11,10.373,10.541,10.373,10.501,79344,0
2013-06-12,10.66,10.673,10.48,10.489,104503,0
2013-06-13,10.46,10.589,10.451,10.573,52794,0
2013-06-14,10.491,10.499,10.391,10.43,86414,0
2013-06-17,10.559,10.61,10.489,10.543,91808,0
2013-06-18,10.556,10.608,10.541,10.596,48246,0
2013-06-19,10.601,10.601,10.434,10.434,85090,0
2013-06-20,10.13,10.233,10.13,10.162,44258,0
2013-06-21,10.2,10.2,9.995,10.07,88535,0
2013-06-24,9.87,10.041,9.854,9.972,163383,0
2013-06-25,10.061,10.117,10.023,10.095,84823,0
2013-06-26,10.112,10.135,10.081,10.122,52549,0
2013-06-27,10.158,10.225,10.142,10.188,105422,0
2013-06-28,10.278,10.291,10.222,10.258,72626,0
2013-07-01,10.339,10.451,10.339,10.381,76123,0
2013-07-02,10.36,10.482,10.36,10.43,100361,0
2013-07-03,10.426,10.554,10.424,10.511,96958,0
2013-07-05,10.549,10.598,10.511,10.589,62027,0
2013-07-08,10.647,10.698,10.584,10.654,71246,0
2013-07-09,10.501,10.568,10.462,10.545,94469,0
2013-07-10,10.605,10.781,10.605,10.77,53383,0
2013-07-11,10.791,10.873,10.768,10.846,31966,0
2013-07-12,10.856,10.921,10.856,10.914,61415,0
2013-07-15,10.983,11.006,10.953,10.997,28238,0
2013-07-16,10.967,10.995,10.925,10.98,33383,0
2013-07-17,11.034,11.036,10.97,11.017,42603,0
2013-07-18,11.094,11.155,11.086,11.142,59053,0
2013-07-19,11.15,11.219,11.127,11.218,44565,0
2013-07-22,11.114,11.159,11.096,11.103,77464,0
2013-07-23,11.105,11.116,11.039,11.072,27866,0
2013-07-24,11.098,11.105,11.024,11.07,44957,0
2013-07-25,11.428,11.599,11.41,11.577,76701,0
2013-07-26,11.603,11.664,11.57,11.636,71928,0
2013-07-29,11.636,11.636,11.518,11.539,97768,0
2013-07-30,11.596,11.615,11.52,11.531,65953,0
2013-07-31,11.58,11.702,11.58,11.65,65362,0
2013-08-01,11.735,11.746,11.601,11.659,105929,0
2013-08-02,11.59,11.638,11.584,11.61,82069,0
2013-08-05,11.735,11.788,11.703,11.788,49984,0
2013-08-06,11.71,11.725,11.634,11.705,103849,0
2013-08-07,11.535,11.599,11.529,11.574,44471,0
2013-08-08,11.621,11.664,11.588,11.643,82154,0
2013-08-09,11.645,11.705,11.633,11.637,81664,0
2013-08-12,11.47,11.487,11.422,11.468,35851,0
2013-08-13,11.43,11.499,11.395,11.463,98629,0
2013-08-14,11.447,11.494,11.447,11.487,43493,0
2013-08-15,11.408,11.46,11.336,11.449,68454,0
2013-08-16,11.366,11.43,11.347,11.424,35413,0
2013-08-19,11.398,11.422,11.359,11.371,34203,0
2013-08-20,11.43,11.531,11.417,11.47,66050,0
2013-08-21,11.529,11.529,11.433,11.44,36239,0
2013-08-22,11.428,11.481,11.412,11.474,66134,0
2013-08-23,11.44,11.479,11.417,11.479,78079,0
2013-08-26,11.386,11.404,11.35,11.372,93237,0
2013-08-27,11.285,11.305,11.167,11.198,44176,0
2013-08-28,11.074,11.152,11.074,11.102,110358,0
2013-08-29,11.243,11.317,11.243,11.261,71980,0
2013-08-30,11.227,11.227,11.096,11.107,48576,0
2013-09-03,11.295,11.315,11.223,11.255,73613,0
2013-09-04,11.279,11.407,11.279,11.407,28415,0
2013-09-05,11.382,11.468,11.375,11.452,57320,0
2013-09-06,11.443,11.483,11.371,11.415,96726,0
2013-09-09,11.583,11.685,11.581,11.652,76662,0
2013-09-10,11.724,11.804,11.687,11.75,73774,0
2013-09-11,11.724,11.827,11.724,11.827,72019,0
2013-09-12,11.789,11.812,11.732,11.739,87189,0
2013-09-13,11.721,11.739,11.675,11.724,35307,0
2013-09-16,11.82,11.864,11.804,11.83,71584,0
2013-09-17,12.002,12.068,11.961,11.98,72756,0
2013-09-18,12.053,12.158,11.936,12.158,63967,0
2013-09-19,12.276,12.284,12.136,12.136,77312,0
2013-09-20,12.27,12.312,12.239,12.259,82469,0
2013-09-23,12.291,12.291,12.187,12.202,89147,0
2013-09-24,12.256,12.403,12.239,12.325,58644,0
2013-09-25,12.303,12.349,12.291,12.312,80707,0
2013-09-26,12.322,12.361,12.228,12.259,82310,0
2013-09-27,12.256,12.312,12.219,12.279,57390,0
2013-09-30,12.187,12.259,12.183,12.215,63257,0
2013-10-01,12.286,12.33,12.253,12.322,92520,0
2013-10-02,12.244,12.274,12.208,12.249,43017,0
2013-10-03,12.167,12.176,12.075,12.11,63692,0
2013-10-04,12.11,12.215,12.11,12.171,57134,0
2013-10-07,12.141,12.215,12.141,12.181,17765,0
2013-10-08,12.322,12.326,12.158,12.161,70121,0
2013-10-09,11.932,11.964,11.882,11.938,66286,0
2013-10-10,11.938,12.042,11.938,12.042,55594,0
2013-10-11,12.077,12.185,12.077,12.185,59116,0
2013-10-14,12.176,12.296,12.165,12.294,74739,0
2013-10-15,12.241,12.279,12.217,12.217,59075,0
2013-10-16,12.246,12.298,12.219,12.232,50559,0
2013-10-17,12.436,12.574,12.431,12.574,85468,0
2013-10-18,12.509,12.583,12.501,12.554,92471,0
2013-10-21,12.627,12.705,12.611,12.703,91842,0
2013-10-22,12.638,12.712,12.599,12.695,98363,0
2013-10-23,12.679,12.736,12.657,12.726,39157,0
2013-10-24,12.705,12.766,12.688,12.752,99932,0
2013-10-25,12.723,12.76,12.679,12.748,36529,0
2013-10-28,12.803,12.852,12.783,12.808,70703,0
2013-10-29,12.728,12.732,12.666,12.712,36708,0
2013-10-30,12.757,12.77,12.627,12.632,113709,0
2013-10-31,12.668,12.783,12.649,12.73,131374,0
2013-11-01,12.632,12.632,12.489,12.596,73343,0
2013-11-04,12.666,12.754,12.622,12.754,30283,0
2013-11-05,12.691,12.803,12.688,12.787,60626,0
2013-11-06,12.859,12.904,12.797,12.835,76822,0
2013-11-07,12.824,12.831,12.734,12.748,54173,0
2013-11-08,12.794,12.942,12.776,12.942,126887,0
2013-11-11,12.838,12.875,12.798,12.857,55340,0
2013-11-12,12.797,12.857,12.787,12.833,66734,0
2013-11-13,12.679,12.787,12.652,12.783,103558,0
2013-11-14,12.847,12.902,12.847,12.886,92692,0
2013-11-15,13.001,13.01,12.935,12.979,89455,0
2013-11-18,13.02,13.036,12.965,12.965,53170,0
2013-11-19,12.87,12.965,12.87,12.924,38180,0
2013-11-20,12.99,13.025,12.87,12.902,64549,0
2013-11-21,12.925,12.962,12.909,12.952,81011,0
2013-11-22,12.972,13.111,12.962,13.006,78589,0
2013-11-25,13.015,13.055,13.006,13.013,42166,0
2013-11-26,13.045,13.112,13.029,13.091,47858,0
2013-11-27,13.174,13.194,13.112,13.166,37977,0
2013-11-29,13.164,13.176,13.121,13.121,33147,0
2013-12-02,13.147,13.176,13.118,13.135,37344,0
2013-12-03,13.077,13.085,12.96,13.008,69222,0
2013-12-04,12.794,12.942,12.707,12.766,121784,0
2013-12-05,12.87,12.87,12.792,12.798,57733,0
2013-12-06,12.866,12.881,12.82,12.862,39816,0
2013-12-09,12.925,12.974,12.895,12.958,55549,0
2013-12-10,12.917,12.965,12.887,12.93,35635,0
2013-12-11,12.999,13.033,12.85,12.868,79965,0
2013-12-12,12.77,12.797,12.672,12.693,55450,0
2013-12-13,12.776,12.776,12.688,12.73,41148,0
2013-12-16,12.768,12.785,12.7,12.715,67201,0
2013-12-17,12.79,12.84,12.768,12.794,82081,0
2013-12-18,12.852,12.965,12.766,12.965,138815,0
2013-12-19,12.794,12.915,12.792,12.909,92101,0
2013-12-20,12.902,12.997,12.878,12.988,184987,0
2013-12-23,13.164,13.177,13.103,13.135,136832,0
2013-12-24,13.297,13.377,13.297,13.374,49680,0
2013-12-26,13.361,13.444,13.32,13.423,51221,0
2013-12-27,13.45,13.467,13.391,13.447,95337,0
2013-12-30,13.389,13.455,13.389,13.439,37720,0
2013-12-31,13.491,13.608,13.479,13.608,68939,0
2014-01-02,13.477,13.477,13.379,13.464,87547,0
2014-01-03,13.462,13.475,13.4,13.423,70031,0
2014-01-06,13.501,13.526,13.418,13.488,73245,0
2014-01-07,13.477,13.613,13.407,13.462,122366,0
2014-01-08,13.503,13.541,13.467,13.503,94972,0
2014-01-09,13.601,13.619,13.471,13.553,125339,0
2014-01-10,13.598,13.648,13.557,13.648,120138,0
2014-01-13,13.486,13.543,13.409,13.418,109602,0
2014-01-14,13.67,13.778,13.67,13.747,108274,0
2014-01-15,13.774,13.795,13.745,13.783,166006,0
2014-01-16,13.783,13.798,13.747,13.785,74612,0
2014-01-17,13.803,13.844,13.769,13.787,95653,0
2014-01-21,13.918,13.968,13.901,13.938,94330,0
2014-01-22,13.961,14.003,13.936,13.956,123121,0
2014-01-23,13.846,13.851,13.766,13.851,83529,0
2014-01-24,13.637,13.646,13.46,13.46,141535,0
2014-01-27,13.46,13.486,13.379,13.452,94608,0
2014-01-28,13.444,13.479,13.414,13.444,111379,0
2014-01-29,13.338,13.471,13.323,13.402,79969,0
2014-01-30,13.374,13.389,13.32,13.343,79370,0
2014-01-31,13.164,13.292,13.149,13.25,69251,0
2014-02-03,13.241,13.274,13.108,13.116,166078,0
2014-02-04,13.192,13.194,13.094,13.133,78186,0
2014-02-05,13.061,13.091,12.974,13.079,74848,0
2014-02-06,13.112,13.198,13.103,13.198,87792,0
2014-02-07,13.223,13.32,13.203,13.32,77489,0
2014-02-10,13.187,13.276,13.123,13.271,137579,0
2014-02-11,13.437,13.61,13.432,13.584,59170,0
2014-02-12,13.628,13.736,13.621,13.731,61200,0
2014-02-13,13.788,13.912,13.769,13.912,97568,0
2014-02-14,13.819,13.888,13.798,13.879,148786,0
2014-02-18,13.992,14.058,13.966,14.042,89167,0
2014-02-19,13.987,14.019,13.926,13.945,80934,0
2014-02-20,13.851,13.992,13.814,13.868,101711,0
2014-02-21,13.872,13.923,13.774,13.798,105650,0
2014-02-24,13.844,13.999,13.844,13.978,136347,0
2014-02-25,14.086,14.086,13.94,14.003,105650,0
2014-02-26,13.743,13.809,13.687,13.754,94672,0
2014-02-27,13.898,14.058,13.883,14.037,168331,0
2014-02-28,13.935,14,13.916,13.93,218489,0
2014-03-03,13.635,13.699,13.591,13.65,97789,0
2014-03-04,13.848,13.992,13.795,13.963,131370,0
2014-03-05,13.966,14.028,13.956,13.992,129351,0
2014-03-06,14.08,14.126,14.062,14.072,70896,0
2014-03-07,14.197,14.197,14.112,14.175,227235,0
2014-03-10,14.033,14.033,13.898,13.968,107870,0
2014-03-11,13.98,14.109,13.912,14.037,370534,0
2014-03-12,13.938,14.138,13.928,14.131,85130,0
2014-03-13,14.07,14.07,13.844,13.858,76270,0
2014-03-14,13.739,13.851,13.739,13.774,86240,0
2014-03-17,13.808,13.912,13.808,13.856,176627,0
2014-03-18,13.86,13.954,13.86,13.923,131143,0
2014-03-19,13.888,13.938,13.761,13.776,151700,0
2014-03-20,13.692,13.781,13.642,13.769,129047,0
2014-03-21,13.743,13.755,13.628,13.637,89902,0
2014-03-24,13.741,13.741,13.563,13.65,267819,0
2014-03-25,13.87,13.876,13.774,13.809,167060,0
2014-03-26,13.975,14.016,13.912,13.912,103718,0
2014-03-27,13.897,13.945,13.837,13.848,70993,0
2014-03-28,13.851,13.868,13.774,13.791,70331,0
2014-03-31,13.901,13.93,13.888,13.921,63785,0
2014-04-01,13.923,13.971,13.897,13.963,63769,0
2014-04-02,13.978,14.026,13.961,14.023,87448,0
2014-04-03,13.905,13.921,13.828,13.872,51946,0
2014-04-04,13.91,13.948,13.833,13.837,70044,0
2014-04-07,13.83,13.84,13.72,13.754,117064,0
2014-04-08,13.586,13.608,13.538,13.577,69006,0
2014-04-09,13.584,13.67,13.56,13.633,323654,0
2014-04-10,13.596,13.615,13.464,13.464,89028,0
2014-04-11,13.361,13.407,13.32,13.34,56518,0
2014-04-14,13.294,13.308,13.221,13.287,86515,0
2014-04-15,13.225,13.25,13.103,13.229,82618,0
2014-04-16,13.269,13.322,13.25,13.322,85819,0
2014-04-17,13.473,13.559,13.46,13.517,121860,0
2014-04-21,13.555,13.57,13.501,13.548,40542,0
2014-04-22,13.563,13.563,13.519,13.538,53244,0
2014-04-23,13.391,13.421,13.303,13.338,177484,0
2014-04-24,13.338,13.434,13.297,13.407,113340,0
2014-04-25,13.514,13.563,13.475,13.499,99770,0
2014-04-28,13.493,13.51,13.367,13.428,116318,0
2014-04-29,13.455,13.533,13.455,13.514,71081,0
2014-04-30,13.585,13.682,13.578,13.675,126344,0
2014-05-01,13.772,13.827,13.756,13.788,135503,0
2014-05-02,13.576,13.763,13.576,13.673,112635,0
2014-05-05,13.615,13.698,13.463,13.696,97489,0
2014-05-06,13.668,13.722,13.654,13.677,74216,0
2014-05-07,13.782,13.811,13.673,13.747,53439,0
2014-05-08,13.688,13.731,13.623,13.631,105625,0
2014-05-09,13.715,13.774,13.715,13.761,57628,0
2014-05-12,13.75,13.784,13.736,13.782,53401,0
2014-05-13,13.802,13.866,13.797,13.825,111720,0
2014-05-14,13.811,13.827,13.759,13.759,147523,0
2014-05-15,13.708,13.708,13.619,13.693,148431,0
2014-05-16,13.856,13.925,13.823,13.925,150743,0
2014-05-19,14.096,14.174,14.096,14.171,77181,0
2014-05-20,14.255,14.367,14.219,14.244,171301,0
2014-05-21,14.305,14.354,14.236,14.351,106080,0
2014-05-22,14.432,14.495,14.432,14.478,93140,0
2014-05-23,14.535,14.552,14.501,14.528,83512,0
2014-05-27,14.617,14.628,14.512,14.535,83241,0
2014-05-28,14.627,14.627,14.564,14.589,60909,0
2014-05-29,14.745,14.788,14.706,14.779,82258,0
2014-05-30,14.798,14.854,14.781,14.788,127051,0
2014-06-02,14.817,14.831,14.771,14.784,129569,0
2014-06-03,14.624,14.658,14.593,14.656,118469,0
2014-06-04,14.61,14.656,14.61,14.65,86199,0
2014-06-05,14.591,14.631,14.559,14.624,75570,0
2014-06-06,14.706,14.741,14.677,14.737,67619,0
2014-06-09,14.701,14.795,14.699,14.791,92946,0
2014-06-10,14.764,14.843,14.762,14.843,87358,0
2014-06-11,14.762,14.794,14.733,14.794,35526,0
2014-06-12,14.943,14.986,14.929,14.943,75299,0
2014-06-13,15.008,15.047,14.988,15.001,70058,0
2014-06-16,14.972,15.035,14.964,15.035,115674,0
2014-06-17,15.006,15.051,14.991,15.029,84275,0
2014-06-18,14.972,15.069,14.939,15.069,61221,0
2014-06-19,15.029,15.079,15.029,15.073,70318,0
2014-06-20,15.075,15.116,15.071,15.092,40014,0
2014-06-23,15.001,15.081,14.991,15.081,95820,0
2014-06-24,14.901,14.915,14.826,14.859,110987,0
2014-06-25,14.723,14.81,14.723,14.808,86826,0
2014-06-26,14.795,14.949,14.791,14.924,97498,0
2014-06-27,14.774,14.823,14.728,14.823,99712,0
2014-06-30,14.871,14.958,14.871,14.958,106283,0
2014-07-01,14.967,15.059,14.915,15.042,205532,0
2014-07-02,14.974,14.991,14.912,14.954,80007,0
2014-07-03,15.047,15.148,15.029,15.141,78986,0
2014-07-07,15.073,15.081,15.01,15.029,69458,0
2014-07-08,14.896,14.899,14.821,14.857,49676,0
2014-07-09,14.703,14.812,14.658,14.745,78928,0
2014-07-10,14.508,14.639,14.501,14.624,89555,0
2014-07-11,14.559,14.617,14.514,14.617,49045,0
2014-07-14,14.69,14.758,14.674,14.755,75220,0
2014-07-15,14.764,14.781,14.688,14.739,143994,0
2014-07-16,14.871,14.878,14.828,14.871,75029,0
2014-07-17,14.882,14.899,14.741,14.745,73786,0
2014-07-18,14.688,14.846,14.688,14.81,28706,0
2014-07-21,14.697,14.723,14.677,14.694,55459,0
2014-07-22,14.771,14.796,14.755,14.776,76139,0
2014-07-23,14.81,14.88,14.794,14.821,87906,0
2014-07-24,15.397,15.447,15.359,15.391,117266,0
2014-07-25,15.412,15.412,15.22,15.267,56062,0
2014-07-28,15.277,15.282,15.174,15.273,83765,0
2014-07-29,15.293,15.31,15.241,15.263,44366,0
2014-07-30,15.166,15.218,15.123,15.208,55295,0
2014-07-31,14.859,14.958,14.843,14.903,48483,0
2014-08-01,14.806,14.901,14.774,14.804,125351,0
2014-08-04,14.791,14.836,14.711,14.821,74401,0
2014-08-05,14.857,14.919,14.821,14.84,46939,0
2014-08-06,14.665,14.969,14.646,14.794,106907,0
2014-08-07,14.81,14.839,14.699,14.743,57078,0
2014-08-08,14.669,14.74,14.597,14.731,48336,0
2014-08-11,14.96,15.114,14.956,15.003,82298,0
2014-08-12,14.969,15.09,14.964,15.071,135512,0
2014-08-13,15.025,15.045,14.974,15.035,80842,0
2014-08-14,15.067,15.135,15.025,15.135,161333,0
2014-08-15,15.163,15.189,15.016,15.098,116562,0
2014-08-18,15.234,15.256,15.189,15.249,71621,0
2014-08-19,15.263,15.293,15.249,15.282,48193,0
2014-08-20,15.282,15.312,15.261,15.282,43409,0
2014-08-21,15.191,15.307,15.177,15.291,66762,0
2014-08-22,15.29,15.29,15.187,15.202,59416,0
2014-08-25,15.265,15.335,15.263,15.302,60195,0
2014-08-26,15.277,15.324,15.256,15.256,94608,0
2014-08-27,15.353,15.416,15.348,15.372,64152,0
2014-08-28,15.335,15.466,15.335,15.394,90572,0
2014-08-29,15.312,15.312,15.222,15.312,103609,0
2014-09-02,15.343,15.353,15.291,15.348,166664,0
2014-09-03,15.44,15.466,15.376,15.435,70887,0
2014-09-04,15.272,15.29,15.175,15.253,119835,0
2014-09-05,15.131,15.236,15.107,15.236,84406,0
2014-09-08,14.909,14.971,14.847,14.895,228923,0
2014-09-09,14.956,15.027,14.914,14.976,211237,0
2014-09-10,15.012,15.098,14.964,15.084,103605,0
2014-09-11,15.059,15.084,14.96,15.059,124399,0
2014-09-12,15.054,15.124,15.054,15.084,109518,0
2014-09-15,15.147,15.18,15.096,15.139,60359,0
2014-09-16,15.189,15.328,15.114,15.301,124581,0
2014-09-17,15.282,15.312,15.212,15.253,73540,0
2014-09-18,15.394,15.416,15.324,15.381,98084,0
2014-09-19,15.473,15.523,15.416,15.44,86928,0
2014-09-22,15.341,15.369,15.284,15.338,73864,0
2014-09-23,15.168,15.243,15.144,15.163,114567,0
2014-09-24,15.067,15.196,14.96,15.17,85524,0
2014-09-25,15.119,15.119,15.018,15.064,143623,0
2014-09-26,15.032,15.032,14.898,14.96,109565,0
2014-09-29,14.963,15.175,14.963,15.153,374596,0
2014-09-30,14.969,15.039,14.96,15.01,88556,0
2014-10-01,14.895,14.9,14.792,14.827,64535,0
2014-10-02,14.929,14.929,14.641,14.733,71647,0
2014-10-03,14.746,14.8,14.685,14.796,120851,0
2014-10-06,14.941,15.049,14.924,15.047,997089,0
2014-10-07,14.813,14.813,14.65,14.681,216320,0
2014-10-08,14.593,14.839,14.576,14.821,256773,0
2014-10-09,14.719,14.78,14.534,14.553,630748,0
2014-10-10,14.506,14.541,14.423,14.44,395824,0
2014-10-13,14.464,14.486,14.309,14.309,208501,0
2014-10-14,14.327,14.364,14.248,14.281,304526,0
2014-10-15,14.291,14.3,13.616,13.905,935185,0
2014-10-16,13.96,14.269,13.775,14.194,414977,0
2014-10-17,14.205,14.324,14.17,14.263,239555,0
2014-10-20,14.254,14.41,14.242,14.408,1102516,0
2014-10-21,14.517,14.655,14.5,14.63,183768,0
2014-10-22,14.665,14.701,14.588,14.595,537544,0
2014-10-23,14.632,14.709,14.588,14.646,113487,0
2014-10-24,14.614,14.688,14.597,14.685,84596,0
2014-10-27,14.89,15.008,14.874,14.945,152121,0
2014-10-28,15.037,15.098,14.998,15.098,114411,0
2014-10-29,15.032,15.131,14.934,14.969,109281,0
2014-10-30,14.979,15.168,14.979,15.158,81621,0
2014-10-31,15.232,15.314,15.217,15.314,113373,0
2014-11-03,15.298,15.341,15.253,15.302,74333,0
2014-11-04,15.369,15.405,15.293,15.355,73462,0
2014-11-05,15.324,15.392,15.307,15.392,56139,0
2014-11-06,15.263,15.298,15.217,15.29,99952,0
2014-11-07,15.284,15.29,15.172,15.29,128229,0
2014-11-10,15.398,15.445,15.362,15.414,63777,0
2014-11-11,15.438,15.517,15.4,15.485,66215,0
2014-11-12,15.381,15.387,15.259,15.277,800210,0
2014-11-13,15.245,15.293,15.147,15.147,358997,0
2014-11-14,15.301,15.41,15.282,15.387,515337,0
2014-11-17,15.319,15.447,15.317,15.426,686997,0
2014-11-18,15.547,15.618,15.512,15.569,78715,0
2014-11-19,15.531,15.608,15.461,15.564,97810,0
2014-11-20,15.5,15.514,15.459,15.497,79018,0
2014-11-21,15.419,15.445,15.124,15.383,164260,0
2014-11-24,15.555,15.721,15.552,15.701,153413,0
2014-11-25,15.959,16.075,15.955,16.043,159174,0
2014-11-26,16.073,16.137,16.027,16.085,419785,0
2014-11-28,16.21,16.271,16.143,16.148,52499,0
2014-12-01,16.328,16.328,16.205,16.253,152673,0
2014-12-02,16.213,16.248,16.145,16.154,75464,0
2014-12-03,16.022,16.056,15.885,15.94,145231,0
2014-12-04,15.952,16.073,15.93,16.029,110973,0
2014-12-05,16.08,16.139,16.041,16.125,227924,0
2014-12-08,16.075,16.137,16.029,16.09,97600,0
2014-12-09,15.911,15.925,15.736,15.873,225232,0
2014-12-10,15.935,15.991,15.871,15.871,150910,0
2014-12-11,15.814,15.841,15.736,15.764,163110,0
2014-12-12,15.584,15.584,15.275,15.277,315289,0
2014-12-15,15.394,15.394,15.077,15.194,257672,0
2014-12-16,15.403,15.704,15.381,15.567,279920,0
2014-12-17,15.49,15.584,15.379,15.494,279136,0
2014-12-18,15.63,15.911,15.63,15.911,89436,0
2014-12-19,15.773,15.816,15.688,15.788,121699,0
2014-12-22,15.955,16.016,15.935,15.98,110835,0
2014-12-23,15.902,15.927,15.824,15.88,145800,0
2014-12-24,15.89,16.025,15.89,16.008,32882,0
2014-12-26,16.085,16.095,15.987,16.09,70070,0
2014-12-29,15.994,16.018,15.968,16.004,166242,0
2014-12-30,16.021,16.056,15.902,15.937,137123,0
2014-12-31,15.945,16.004,15.845,15.852,71293,0
2015-01-02,15.809,15.832,15.606,15.635,70635,0
2015-01-05,15.54,15.555,15.335,15.408,128674,0
2015-01-06,15.301,15.301,15.045,15.084,178036,0
2015-01-07,15.135,15.261,15.117,15.207,167664,0
2015-01-08,15.456,15.47,15.394,15.454,291759,0
2015-01-09,15.454,15.485,15.381,15.429,95738,0
2015-01-12,15.573,15.598,15.5,15.533,82960,0
2015-01-13,15.625,15.714,15.447,15.531,206447,0
2015-01-14,15.67,15.769,15.625,15.767,153893,0
2015-01-15,15.485,15.658,15.45,15.573,145353,0
2015-01-16,15.545,15.71,15.431,15.681,344472,0
2015-01-20,15.833,15.873,15.786,15.857,152189,0
2015-01-21,15.824,15.935,15.814,15.93,580418,0
2015-01-22,15.859,16.022,15.859,15.994,297807,0
2015-01-23,16.134,16.297,16.119,16.221,137228,0
2015-01-26,16.167,16.387,16.157,16.375,100340,0
2015-01-27,16.266,16.38,16.221,16.331,100725,0
2015-01-28,16.186,16.241,16.051,16.068,121927,0
2015-01-29,16.359,16.385,16.269,16.385,119961,0
2015-01-30,16.397,16.444,16.167,16.191,107823,0
2015-02-02,16.202,16.273,16.108,16.271,97523,0
2015-02-03,16.364,16.534,16.312,16.534,85578,0
2015-02-04,16.565,16.754,16.543,16.643,145547,0
2015-02-05,16.599,16.74,16.577,16.74,137579,0
2015-02-06,16.572,16.627,16.525,16.565,116236,0
2015-02-09,16.302,16.418,16.285,16.392,97084,0
2015-02-10,16.72,16.858,16.709,16.82,1007127,0
2015-02-11,16.754,16.925,16.754,16.87,105326,0
2015-02-12,16.917,16.946,16.792,16.941,75384,0
2015-02-13,16.728,16.76,16.597,16.704,140493,0
2015-02-17,16.597,16.673,16.574,16.661,130354,0
2015-02-18,16.839,16.896,16.704,16.861,79002,0
2015-02-19,16.989,17.027,16.894,16.951,74658,0
2015-02-20,16.904,17.077,16.863,17.057,104538,0
2015-02-23,17.081,17.168,17.041,17.091,301480,0
2015-02-24,16.983,17.125,16.961,17.108,423449,0
2015-02-25,17.074,17.157,17.067,17.125,99167,0
2015-02-26,16.262,16.273,16.171,16.245,251095,0
2015-02-27,15.989,16.149,15.959,16.08,363009,0
2015-03-02,16.087,16.253,16.08,16.253,194025,0
2015-03-03,16.063,16.093,15.83,15.873,112897,0
2015-03-04,16.008,16.134,15.972,16.082,172991,0
2015-03-05,16.132,16.221,16.132,16.174,100876,0
2015-03-06,15.937,16.013,15.883,15.916,99589,0
2015-03-09,15.966,16.013,15.914,15.963,83705,0
2015-03-10,15.833,15.845,15.705,15.705,70828,0
2015-03-11,15.69,15.705,15.593,15.63,78986,0
2015-03-12,15.638,15.69,15.559,15.643,103023,0
2015-03-13,15.557,15.62,15.413,15.517,111180,0
2015-03-16,15.675,15.88,15.675,15.845,98729,0
2015-03-17,15.833,15.875,15.803,15.816,87569,0
2015-03-18,15.875,16.304,15.873,16.297,204755,0
2015-03-19,16.199,16.236,16.098,16.132,197033,0
2015-03-20,16.287,16.423,16.268,16.359,145946,0
2015-03-23,16.271,16.359,16.241,16.287,110318,0
2015-03-24,16.392,16.554,16.387,16.406,173852,0
2015-03-25,16.375,16.38,16.184,16.202,123627,0
2015-03-26,16.08,16.154,15.987,16.124,159684,0
2015-03-27,16.134,16.226,16.11,16.184,100446,0
2015-03-30,16.202,16.342,16.179,16.3,78986,0
2015-03-31,15.977,16.145,15.976,16.046,148790,0
2015-04-01,16.07,16.078,15.906,15.935,90145,0
2015-04-02,15.963,16.041,15.947,16.018,123196,0
2015-04-06,16.011,16.191,16.011,16.119,51512,0
2015-04-07,16.115,16.241,16.11,16.124,70474,0
2015-04-08,16.157,16.174,16.09,16.164,142514,0
2015-04-09,16.141,16.159,16.108,16.129,109138,0
2015-04-10,16.029,16.132,16.021,16.118,54089,0
2015-04-13,16.053,16.112,16.048,16.063,39921,0
2015-04-14,16.115,16.159,16.068,16.145,57522,0
2015-04-15,15.883,15.935,15.819,15.927,85329,0
2015-04-16,15.873,15.961,15.841,15.942,103631,0
2015-04-17,15.88,15.885,15.726,15.812,76409,0
2015-04-20,15.762,15.788,15.705,15.773,184088,0
2015-04-21,15.871,15.92,15.83,15.899,92216,0
2015-04-22,15.719,15.798,15.625,15.771,90201,0
2015-04-23,15.66,15.904,15.615,15.862,90145,0
2015-04-24,15.724,15.819,15.675,15.786,104575,0
2015-04-27,15.769,15.783,15.711,15.711,67822,0
2015-04-28,15.581,15.65,15.459,15.639,84991,0
2015-04-29,15.801,15.842,15.658,15.709,126111,0
2015-04-30,15.635,15.829,15.615,15.676,139186,0
2015-05-01,15.941,15.943,15.849,15.925,111348,0
2015-05-04,15.921,15.97,15.916,15.96,84777,0
2015-05-05,15.865,15.916,15.558,15.585,212153,0
2015-05-06,15.706,15.706,15.489,15.521,95283,0
2015-05-07,15.502,15.577,15.449,15.545,92167,0
2015-05-08,16.01,16.076,15.975,16.031,182629,0
2015-05-11,16.003,16.068,15.993,16.029,79716,0
2015-05-12,15.919,15.945,15.873,15.906,74747,0
2015-05-13,16.131,16.157,16.085,16.109,78029,0
2015-05-14,16.302,16.403,16.292,16.403,71280,0
2015-05-15,16.522,16.531,16.401,16.439,75059,0
2015-05-18,16.365,16.414,16.326,16.406,66720,0
2015-05-19,16.529,16.577,16.497,16.538,89416,0
2015-05-20,16.507,16.549,16.459,16.514,93635,0
2015-05-21,16.449,16.51,16.446,16.48,51456,0
2015-05-22,16.336,16.348,16.235,16.245,67906,0
2015-05-26,16.151,16.167,15.914,15.964,64295,0
2015-05-27,15.945,16.051,15.928,16.029,124846,0
2015-05-28,16.127,16.139,15.941,15.984,1361019,0
2015-05-29,15.931,15.931,15.668,15.741,310850,0
2015-06-01,15.789,15.806,15.6,15.653,93992,0
2015-06-02,15.721,15.741,15.632,15.688,291008,0
2015-06-03,15.796,15.873,15.781,15.808,221853,0
2015-06-04,15.703,15.781,15.581,15.612,89838,0
2015-06-05,15.29,15.376,15.256,15.374,75496,0
2015-06-08,15.396,15.451,15.345,15.431,122315,0
2015-06-09,15.685,15.711,15.532,15.688,135503,0
2015-06-10,15.815,15.925,15.789,15.87,111049,0
2015-06-11,15.893,15.964,15.851,15.887,67180,0
2015-06-12,15.709,15.82,15.695,15.793,68751,0
2015-06-15,15.685,15.773,15.685,15.773,64531,0
2015-06-16,15.789,15.895,15.789,15.875,42178,0
2015-06-17,15.801,15.902,15.769,15.877,79294,0
2015-06-18,15.919,16.022,15.902,15.953,56096,0
2015-06-19,15.885,15.909,15.824,15.827,68751,0
2015-06-22,16.081,16.099,15.989,15.989,60314,0
2015-06-23,16.041,16.078,16.006,16.029,43033,0
2015-06-24,16.099,16.116,15.953,15.981,72546,0
2015-06-25,16.054,16.104,16.02,16.066,93635,0
2015-06-26,16.022,16.085,15.977,16.022,90260,0
2015-06-29,15.745,15.829,15.505,15.505,152261,0
2015-06-30,15.639,15.656,15.369,15.411,197618,0
2015-07-01,15.62,15.781,15.59,15.752,116398,0
2015-07-02,15.658,15.914,15.572,15.713,173560,0
2015-07-06,15.326,15.517,15.316,15.364,83722,0
2015-07-07,15.164,15.278,14.938,15.202,143615,0
2015-07-08,15.071,15.184,15.012,15.136,1234959,0
2015-07-09,15.355,15.449,15.326,15.42,254120,0
2015-07-10,15.771,15.895,15.762,15.895,122631,0
2015-07-13,15.923,16.046,15.923,15.979,80347,0
2015-07-14,16.227,16.389,16.199,16.34,354946,0
2015-07-15,16.292,16.399,16.266,16.321,261513,0
2015-07-16,16.444,16.492,16.415,16.454,48504,0
2015-07-17,16.473,16.512,16.408,16.464,53777,0
2015-07-20,16.389,16.492,16.379,16.444,64320,0
2015-07-21,16.415,16.415,16.331,16.36,43232,0
2015-07-22,16.237,16.292,16.179,16.292,55675,0
2015-07-23,16.237,16.321,16.199,16.247,46395,0
2015-07-24,16.208,16.312,16.114,16.149,53987,0
2015-07-27,15.923,15.933,15.801,15.837,99433,0
2015-07-28,15.971,16.027,15.895,15.998,40387,0
2015-07-29,16.227,16.379,16.227,16.34,60630,0
2015-07-30,16.312,16.312,16.237,16.282,39014,0
2015-07-31,16.577,16.635,16.54,16.587,55041,0
2015-08-03,16.673,16.709,16.54,16.625,115645,0
2015-08-04,16.709,16.796,16.673,16.758,87625,0
2015-08-05,16.706,16.723,16.561,16.561,58979,0
2015-08-06,16.457,16.476,16.257,16.323,44324,0
2015-08-07,16.209,16.304,16.16,16.266,87682,0
2015-08-10,16.257,16.381,16.2,16.342,38131,0
2015-08-11,16.238,16.274,16.104,16.19,46167,0
2015-08-12,16.036,16.142,15.922,16.104,41485,0
2015-08-13,16.2,16.257,16.123,16.209,62017,0
2015-08-14,16.209,16.284,16.17,16.284,61703,0
2015-08-17,16.16,16.228,16.132,16.218,51646,0
2015-08-18,16.294,16.333,16.18,16.209,49864,0
2015-08-19,16.056,16.132,15.961,16.076,66207,0
2015-08-20,16.076,16.076,15.884,15.903,71445,0
2015-08-21,15.913,16.036,15.711,15.808,788832,0
2015-08-24,15.111,15.57,14.997,15.292,119489,0
2015-08-25,15.503,15.513,15.091,15.101,146138,0
2015-08-26,15.311,15.321,14.94,15.216,133253,0
2015-08-27,15.311,15.426,15.188,15.369,131052,0
2015-08-28,15.34,15.426,15.254,15.426,116072,0
2015-08-31,15.273,15.454,15.263,15.369,87893,0
2015-09-01,15.007,15.034,14.863,14.92,104025,0
2015-09-02,15.158,15.206,15.044,15.206,80035,0
2015-09-03,15.445,15.53,15.379,15.407,79513,0
2015-09-04,15.226,15.273,15.082,15.121,57304,0
2015-09-08,15.637,15.711,15.56,15.711,110521,0
2015-09-09,15.855,15.874,15.637,15.665,80454,0
2015-09-10,15.684,15.836,15.684,15.76,76575,0
2015-09-11,15.617,15.645,15.54,15.627,67255,0
2015-09-14,15.694,15.694,15.522,15.579,69874,0
2015-09-15,15.503,15.645,15.445,15.617,117435,0
2015-09-16,15.961,16.008,15.864,15.903,61074,0
2015-09-17,15.989,16.132,15.913,15.998,60482,0
2015-09-18,15.808,15.932,15.751,15.808,77626,0
2015-09-21,15.894,15.961,15.751,15.836,55312,0
2015-09-22,15.684,15.694,15.435,15.53,70398,0
2015-09-23,15.703,15.721,15.56,15.627,65894,0
2015-09-24,15.808,15.894,15.711,15.836,68742,0
2015-09-25,15.998,16.15,15.979,16.104,1137049,0
2015-09-28,16.114,16.209,15.998,16.066,2352176,0
2015-09-29,15.952,16.018,15.864,15.942,1593586,0
2015-09-30,16.342,16.639,16.323,16.599,3149776,0
2015-10-01,16.427,16.457,16.228,16.381,1101326,0
2015-10-02,16.333,16.762,16.266,16.762,178823,0
2015-10-05,16.657,16.82,16.629,16.791,174908,0
2015-10-06,16.714,17.01,16.696,16.954,264516,0
2015-10-07,16.677,16.954,16.619,16.876,269648,0
2015-10-08,16.687,17.001,16.649,16.972,249221,0
2015-10-09,16.743,16.772,16.599,16.733,219155,0
2015-10-12,16.552,16.743,16.552,16.723,182755,0
2015-10-13,16.495,16.609,16.476,16.505,91977,0
2015-10-14,16.629,16.772,16.619,16.687,115235,0
2015-10-15,16.886,17.135,16.857,17.088,118901,0
2015-10-16,16.982,17.078,16.972,17.048,136080,0
2015-10-19,17.135,17.202,17.088,17.135,63701,0
2015-10-20,17.162,17.202,17.106,17.125,53927,0
2015-10-21,17.125,17.211,16.964,16.982,72702,0
2015-10-22,16.991,17.154,16.982,17.115,79931,0
2015-10-23,17.325,17.335,17.24,17.296,58560,0
2015-10-26,17.182,17.259,17.162,17.221,65788,0
2015-10-27,17.154,17.154,16.972,17.048,65998,0
2015-10-28,17.088,17.145,16.964,17.106,99730,0
2015-10-29,17.001,17.154,17.001,17.115,77102,0
2015-10-30,17.088,17.268,17.048,17.202,63693,0
2015-11-02,17.259,17.412,17.125,17.364,110964,0
2015-11-03,17.154,17.287,17.125,17.221,74168,0
2015-11-04,17.23,17.24,17.145,17.172,76399,0
2015-11-05,17.172,17.211,17.097,17.115,64950,0
2015-11-06,16.906,16.925,16.772,16.857,57512,0
2015-11-09,16.82,16.857,16.733,16.857,68405,0
2015-11-10,16.629,16.772,16.599,16.772,76369,0
2015-11-11,16.954,17.145,16.934,17.088,42323,0
2015-11-12,17.02,17.106,16.972,16.991,73121,0
2015-11-13,16.743,16.829,16.677,16.733,82550,0
2015-11-16,16.687,16.915,16.687,16.915,80245,0
2015-11-17,17.106,17.145,16.982,17.03,74902,0
2015-11-18,17.03,17.249,17.001,17.249,65264,0
2015-11-19,17.402,17.478,17.364,17.383,52274,0
2015-11-20,17.278,17.287,17.145,17.172,125501,0
2015-11-23,17.058,17.088,16.876,16.934,55418,0
2015-11-24,16.667,16.848,16.649,16.829,79302,0
2015-11-25,16.964,17.145,16.954,17.097,50598,0
2015-11-27,17.278,17.335,17.24,17.296,29647,0
2015-11-30,17.354,17.412,17.287,17.296,74902,0
2015-12-01,17.449,17.488,17.374,17.488,52827,0
2015-12-02,17.517,17.545,17.364,17.412,102563,0
2015-12-03,17.449,17.449,17.135,17.211,71716,0
2015-12-04,17.106,17.278,17.088,17.268,54474,0
2015-12-07,17.287,17.335,17.211,17.306,83808,0
2015-12-08,17.048,17.115,17.02,17.078,51052,0
2015-12-09,16.991,17.125,16.857,16.925,74273,0
2015-12-10,16.954,16.964,16.801,16.848,57722,0
2015-12-11,16.706,16.743,16.571,16.609,54789,0
2015-12-14,16.649,16.829,16.534,16.829,1092290,0
2015-12-15,16.954,17.162,16.896,16.982,3320635,0
2015-12-16,17.048,17.421,16.972,17.23,3381081,0
2015-12-17,16.982,17.001,16.848,16.925,450986,0
2015-12-18,16.781,16.781,16.59,16.599,124243,0
2015-12-21,16.915,16.982,16.706,16.762,132833,0
2015-12-22,16.781,16.915,16.657,16.886,241573,0
2015-12-23,16.982,17.106,16.964,17.048,117853,0
2015-12-24,17.182,17.202,17.048,17.154,61883,0
2015-12-28,17.106,17.211,17.068,17.211,106955,0
2015-12-29,17.202,17.325,17.192,17.296,46811,0
2015-12-30,17.306,17.345,17.202,17.221,83998,0
2015-12-31,17.172,17.202,17.001,17.02,78719,0
2016-01-04,16.811,16.811,16.583,16.753,100613,0
2016-01-05,16.733,16.781,16.629,16.762,93829,0
2016-01-06,16.427,16.581,16.427,16.552,95823,0
2016-01-07,16.294,16.525,16.294,16.401,124344,0
2016-01-08,16.543,16.543,16.323,16.352,133230,0
2016-01-11,16.427,16.476,16.228,16.401,113400,0
2016-01-12,16.418,16.515,16.352,16.495,68105,0
2016-01-13,16.466,16.525,16.2,16.238,118170,0
2016-01-14,16.333,16.525,16.18,16.457,359775,0
2016-01-15,15.952,16.076,15.903,15.989,97742,0
2016-01-19,15.971,16.046,15.894,16.036,114291,0
2016-01-20,15.789,15.811,15.45,15.731,93673,0
2016-01-21,15.675,15.884,15.54,15.818,103921,0
2016-01-22,16.313,16.475,16.284,16.427,115459,0
2016-01-25,16.418,16.466,16.304,16.333,78988,0
2016-01-26,16.17,16.371,16.17,16.333,61747,0
2016-01-27,16.525,16.629,16.362,16.409,147796,0
2016-01-28,16.581,16.609,16.409,16.552,117086,0
2016-01-29,16.667,17.02,16.667,17.001,158416,0
2016-02-01,16.906,17.202,16.82,17.154,144827,0
2016-02-02,16.896,16.944,16.791,16.839,136159,0
2016-02-03,17.01,17.039,16.743,17.01,109493,0
2016-02-04,16.944,16.964,16.791,16.848,87096,0
2016-02-05,16.696,16.714,16.274,16.333,62347,0
2016-02-08,15.741,15.789,15.56,15.76,136888,0
2016-02-09,15.665,16.116,15.665,16.046,133443,0
2016-02-10,16.132,16.142,16.008,16.018,75673,0
2016-02-11,15.827,15.942,15.711,15.874,94146,0
2016-02-12,15.836,16.027,15.721,16.008,203600,0
2016-02-16,16.352,16.391,16.228,16.333,87762,0
2016-02-17,16.485,16.687,16.457,16.657,162300,0
2016-02-18,16.696,16.762,16.639,16.687,89625,0
2016-02-19,16.639,16.857,16.59,16.82,95866,0
2016-02-22,16.753,16.848,16.714,16.829,80150,0
2016-02-23,16.696,16.717,16.525,16.543,213136,0
2016-02-24,16.457,16.609,16.304,16.534,107360,0
2016-02-25,16.857,17.039,16.723,17.02,143507,0
2016-02-26,16.772,16.839,16.667,16.723,103768,0
2016-02-29,16.599,16.762,16.534,16.629,144114,0
2016-03-01,16.934,17.135,16.915,17.097,67244,0
2016-03-02,16.781,16.811,16.649,16.811,357672,0
2016-03-03,16.762,16.867,16.714,16.839,85372,0
2016-03-04,16.876,16.915,16.82,16.867,81577,0
2016-03-07,16.714,16.924,16.687,16.839,82599,0
2016-03-08,16.811,16.934,16.753,16.886,117989,0
2016-03-09,17.039,17.097,16.982,17.078,129223,0
2016-03-10,17.135,17.24,16.909,17.048,171906,0
2016-03-11,17.23,17.354,17.221,17.345,97646,0
2016-03-14,17.325,17.412,17.296,17.374,156426,0
2016-03-15,17.24,17.402,17.211,17.392,194077,0
2016-03-16,17.23,17.611,17.202,17.593,186411,0
2016-03-17,17.668,17.888,17.651,17.86,160000,0
2016-03-18,17.736,17.807,17.593,17.602,669447,0
2016-03-21,17.554,17.708,17.517,17.678,154910,0
2016-03-22,17.526,17.678,17.488,17.621,136794,0
2016-03-23,17.536,17.727,17.44,17.708,246208,0
2016-03-24,17.536,17.611,17.449,17.584,146019,0
2016-03-28,17.698,17.727,17.584,17.698,96092,0
2016-03-29,17.755,18.065,17.736,18.051,97624,0
2016-03-30,18.157,18.232,18.117,18.184,83902,0
2016-03-31,18.051,18.051,17.927,17.937,69501,0
2016-04-01,17.631,17.927,17.631,17.908,62070,0
2016-04-04,18.07,18.147,17.955,18.07,119704,0
2016-04-05,17.736,17.796,17.661,17.736,76056,0
2016-04-06,17.698,17.86,17.678,17.86,106010,0
2016-04-07,17.736,17.803,17.661,17.765,145121,0
2016-04-08,17.812,17.918,17.774,17.841,81378,0
2016-04-11,17.841,17.965,17.803,17.822,87619,0
2016-04-12,17.945,18.07,17.851,18.023,61230,0
2016-04-13,18.07,18.08,17.976,18.06,73253,0
2016-04-14,18.042,18.051,17.927,17.994,94414,0
2016-04-15,17.918,17.994,17.903,17.975,65492,0
2016-04-18,17.994,18.137,17.965,18.08,100184,0
2016-04-19,18.357,18.452,18.309,18.394,75366,0
2016-04-20,18.099,18.147,18.013,18.032,81594,0
2016-04-21,17.478,17.564,17.421,17.526,96322,0
2016-04-22,17.268,17.383,17.211,17.374,97989,0
2016-04-25,17.402,17.579,17.374,17.545,68986,0
2016-04-26,17.421,17.545,17.392,17.459,109738,0
2016-04-27,17.266,17.353,17.198,17.295,118091,0
2016-04-28,17.198,17.51,17.188,17.373,76491,0
2016-04-29,17.412,17.567,17.353,17.46,81040,0
2016-05-02,17.538,17.635,17.509,17.635,75584,0
2016-05-03,17.421,17.47,17.314,17.373,94929,0
2016-05-04,17.256,17.347,17.188,17.304,71993,0
2016-05-05,17.353,17.412,17.256,17.304,95682,0
2016-05-06,17.383,17.479,17.314,17.441,101640,0
2016-05-09,17.547,17.615,17.509,17.567,107158,0
2016-05-10,17.557,17.632,17.528,17.605,64401,0
2016-05-11,17.655,17.683,17.47,17.489,58804,0
2016-05-12,17.771,17.771,17.509,17.596,53981,0
2016-05-13,17.421,17.521,17.386,17.412,51194,0
2016-05-16,17.344,17.596,17.334,17.547,44303,0
2016-05-17,17.665,17.713,17.441,17.46,80131,0
2016-05-18,17.402,17.673,17.383,17.567,127660,0
2016-05-19,17.547,17.557,17.431,17.489,108032,0
2016-05-20,17.615,17.698,17.567,17.577,66013,0
2016-05-23,17.673,17.693,17.519,17.567,100247,0
2016-05-24,17.839,17.994,17.829,17.994,377187,0
2016-05-25,18.004,18.062,17.941,18.004,92549,0
2016-05-26,17.984,18.014,17.907,17.965,88274,0
2016-05-27,17.955,18.091,17.955,18.052,72510,0
2016-05-31,18.062,18.101,17.878,17.917,119255,0
2016-06-01,17.907,18.032,17.907,18.004,59345,0
2016-06-02,17.917,18.006,17.868,17.965,98171,0
2016-06-03,17.965,18.14,17.917,18.072,92413,0
2016-06-06,18.052,18.179,18.052,18.12,78129,0
2016-06-07,18.218,18.246,18.188,18.198,84524,0
2016-06-08,18.091,18.11,17.994,18.043,70223,0
2016-06-09,17.868,17.917,17.781,17.897,92570,0
2016-06-10,17.45,17.509,17.23,17.295,168270,0
2016-06-13,16.994,17.168,16.984,17.013,132597,0
2016-06-14,16.751,16.79,16.586,16.674,223840,0
2016-06-15,16.857,16.974,16.82,16.897,439731,0
2016-06-16,16.654,16.936,16.479,16.887,646918,0
2016-06-17,16.916,17.178,16.839,17.11,286761,0
2016-06-20,17.751,17.781,17.655,17.683,288977,0
2016-06-21,17.713,17.926,17.673,17.791,112814,0
2016-06-22,17.858,17.994,17.781,17.829,142852,0
2016-06-23,18.17,18.218,17.945,18.218,126681,0
2016-06-24,17.295,17.625,17.206,17.218,154344,0
2016-06-27,17.023,17.042,16.751,16.839,172271,0
2016-06-28,17.178,17.269,17.072,17.247,134895,0
2016-06-29,17.761,18.033,17.751,17.917,267193,0
2016-06-30,17.829,18.16,17.819,18.16,134185,0
2016-07-01,18.382,18.431,18.198,18.276,111156,0
2016-07-05,18.198,18.227,18.11,18.198,112994,0
2016-07-06,17.907,18.043,17.761,17.984,153791,0
2016-07-07,18.082,18.12,17.897,17.965,99230,0
2016-07-08,17.955,18.11,17.917,18.043,84975,0
2016-07-11,18.218,18.354,18.188,18.246,93531,0
2016-07-12,18.266,18.464,18.256,18.392,103429,0
2016-07-13,18.499,18.672,18.422,18.471,77558,0
2016-07-14,18.344,18.412,18.256,18.363,87631,0
2016-07-15,18.188,18.266,18.14,18.208,104937,0
2016-07-18,18.256,18.354,18.227,18.246,63233,0
2016-07-19,18.17,18.198,18.11,18.14,90931,0
2016-07-20,18.276,18.402,18.249,18.382,82068,0
2016-07-21,18.256,18.296,18.155,18.246,76332,0
2016-07-22,18.208,18.305,18.188,18.256,60416,0
2016-07-25,18.208,18.273,18.188,18.227,75458,0
2016-07-26,18.276,18.344,18.227,18.296,93132,0
2016-07-27,18.266,18.354,18.148,18.296,72774,0
2016-07-28,18.868,18.945,18.809,18.917,89209,0
2016-07-29,18.625,18.878,18.616,18.723,52381,0
2016-08-01,18.644,18.781,18.616,18.644,59835,0
2016-08-02,18.781,18.849,18.713,18.809,188758,0
2016-08-03,18.541,18.58,18.433,18.482,95739,0
2016-08-04,18.473,18.546,18.424,18.521,59518,0
2016-08-05,18.453,18.61,18.453,18.541,66989,0
2016-08-08,18.335,18.409,18.335,18.374,384429,0
2016-08-09,18.482,18.726,18.463,18.668,1396705,0
2016-08-10,18.697,18.814,18.628,18.766,433754,0
2016-08-11,18.775,18.824,18.727,18.775,67199,0
2016-08-12,18.737,18.785,18.677,18.717,108182,0
2016-08-15,18.746,18.775,18.687,18.687,210431,0
2016-08-16,18.55,18.687,18.55,18.619,120316,0
2016-08-17,18.56,18.628,18.463,18.619,93077,0
2016-08-18,18.903,18.941,18.814,18.922,128306,0
2016-08-19,18.746,18.814,18.668,18.795,155147,0
2016-08-22,18.668,18.844,18.638,18.834,59255,0
2016-08-23,18.971,19.05,18.913,18.931,78874,0
2016-08-24,18.883,18.931,18.804,18.824,52920,0
2016-08-25,18.756,18.834,18.746,18.804,50271,0
2016-08-26,18.804,18.951,18.59,18.677,86211,0
2016-08-29,18.648,18.737,18.61,18.717,46512,0
2016-08-30,18.697,18.746,18.656,18.697,56397,0
2016-08-31,18.707,18.795,18.668,18.785,116204,0
2016-09-01,18.775,18.913,18.717,18.873,105499,0
2016-09-02,19.098,19.215,19.05,19.186,115307,0
2016-09-06,19.254,19.323,19.186,19.313,148805,0
2016-09-07,19.353,19.401,19.284,19.304,139555,0
2016-09-08,19.098,19.215,19.098,19.147,85107,0
2016-09-09,18.893,18.922,18.59,18.6,120018,0
2016-09-12,18.521,18.775,18.501,18.737,77659,0
2016-09-13,18.59,18.619,18.473,18.531,165199,0
2016-09-14,18.541,18.58,18.501,18.531,78986,0
2016-09-15,18.628,18.795,18.56,18.766,82102,0
2016-09-16,18.61,18.61,18.424,18.491,99110,0
2016-09-19,18.717,18.756,18.6,18.648,63852,0
2016-09-20,18.864,18.885,18.746,18.775,148997,0
2016-09-21,18.541,18.766,18.541,18.756,115544,0
2016-09-22,18.941,18.991,18.834,18.854,164213,0
2016-09-23,18.737,18.787,18.698,18.727,63563,0
2016-09-26,18.56,18.6,18.541,18.56,64401,0
2016-09-27,18.384,18.619,18.384,18.61,71413,0
2016-09-28,18.785,18.854,18.65,18.804,119153,0
2016-09-29,18.854,18.883,18.664,18.687,86380,0
2016-09-30,18.824,18.883,18.717,18.737,169852,0
2016-10-03,18.844,18.873,18.782,18.854,63377,0
2016-10-04,18.961,19.05,18.824,18.883,112180,0
2016-10-05,18.619,18.677,18.511,18.58,159666,0
2016-10-06,18.316,18.443,18.287,18.355,106710,0
2016-10-07,18.12,18.179,18.013,18.12,103307,0
2016-10-10,18.091,18.14,18.061,18.101,75473,0
2016-10-11,17.895,17.895,17.543,17.592,146745,0
2016-10-12,17.475,17.621,17.465,17.563,116538,0
2016-10-13,17.465,17.748,17.45,17.69,99278,0
2016-10-14,17.69,17.778,17.651,17.661,106363,0
2016-10-17,17.524,17.621,17.484,17.573,51246,0
2016-10-18,17.768,17.778,17.68,17.71,77526,0
2016-10-19,17.827,17.856,17.775,17.788,54449,0
2016-10-20,17.69,17.837,17.68,17.758,79449,0
2016-10-21,17.641,17.717,17.573,17.661,50139,0
2016-10-24,17.573,17.601,17.465,17.553,80109,0
2016-10-25,17.67,17.67,17.592,17.631,63212,0
2016-10-26,17.387,17.416,17.328,17.357,64206,0
2016-10-27,17.67,17.72,17.592,17.611,189811,0
2016-10-28,17.72,17.817,17.553,17.778,109337,0
2016-10-31,17.729,17.778,17.67,17.738,91302,0
2016-11-01,17.729,17.729,17.514,17.543,66446,0
2016-11-02,17.543,17.573,17.434,17.445,65025,0
2016-11-03,17.28,17.298,17.161,17.211,94268,0
2016-11-04,17.181,17.25,17.084,17.113,121802,0
2016-11-07,17.211,17.27,17.171,17.27,260912,0
2016-11-08,17.26,17.328,17.094,17.211,312898,0
2016-11-09,16.937,17.103,16.917,17.034,118886,0
2016-11-10,16.37,16.428,16.118,16.243,146668,0
2016-11-11,16.253,16.331,16.204,16.291,99581,0
2016-11-14,15.9,15.94,15.832,15.861,123678,0
2016-11-15,16.047,16.067,15.915,16.057,163131,0
2016-11-16,16.448,16.604,16.428,16.428,188498,0
2016-11-17,16.594,16.654,16.507,16.546,142544,0
2016-11-18,16.575,16.614,16.527,16.575,111100,0
2016-11-21,16.721,16.81,16.712,16.79,272632,0
2016-11-22,17.034,17.054,16.8,16.858,198245,0
2016-11-23,16.947,16.976,16.878,16.907,188825,0
2016-11-25,17.044,17.103,17.015,17.094,58979,0
2016-11-28,17.015,17.025,16.917,16.927,85532,0
2016-11-29,17.005,17.123,16.981,17.064,94370,0
2016-11-30,17.094,17.103,16.937,16.957,116940,0
2016-12-01,16.858,16.888,16.703,16.771,131445,0
2016-12-02,16.683,16.868,16.654,16.771,93933,0
2016-12-05,16.907,16.927,16.771,16.83,173086,0
2016-12-06,16.79,16.84,16.761,16.79,100126,0
2016-12-07,16.594,16.79,16.571,16.78,140326,0
2016-12-08,16.976,17.005,16.83,16.907,165955,0
2016-12-09,17.074,17.171,17.074,17.161,132463,0
2016-12-12,17.152,17.191,17.025,17.133,190696,0
2016-12-13,17.338,17.421,17.328,17.328,168857,0
2016-12-14,17.201,17.377,17.084,17.103,201509,0
2016-12-15,17.103,17.133,17.005,17.074,169460,0
2016-12-16,17.143,17.211,17.113,17.152,241134,0
2016-12-19,17.318,17.38,17.27,17.298,143182,0
2016-12-20,17.298,17.348,17.25,17.298,139393,0
2016-12-21,17.328,17.426,17.28,17.289,105045,0
2016-12-22,17.377,17.465,17.328,17.338,138033,0
2016-12-23,17.367,17.416,17.328,17.377,77392,0
2016-12-27,17.397,17.455,17.387,17.407,66332,0
2016-12-28,17.348,17.387,17.298,17.308,86749,0
2016-12-29,17.407,17.514,17.407,17.484,118116,0
2016-12-30,17.563,17.601,17.494,17.573,95694,0
2017-01-03,17.524,17.534,17.445,17.504,127413,0
2017-01-04,17.416,17.543,17.397,17.534,101067,0
2017-01-05,17.445,17.67,17.445,17.601,141932,0
2017-01-06,17.465,17.592,17.445,17.553,124607,0
2017-01-09,17.465,17.592,17.436,17.573,132234,0
2017-01-10,17.504,17.534,17.465,17.524,91886,0
2017-01-11,17.445,17.583,17.377,17.573,117855,0
2017-01-12,17.611,17.69,17.583,17.69,142301,0
2017-01-13,17.641,17.702,17.601,17.69,98567,0
2017-01-17,17.71,17.797,17.661,17.768,114813,0
2017-01-18,17.387,17.416,17.28,17.357,136867,0
2017-01-19,17.318,17.377,17.251,17.357,76744,0
2017-01-20,17.318,17.465,17.308,17.465,80076,0
2017-01-23,17.504,17.71,17.504,17.69,143083,0
2017-01-24,17.514,17.601,17.494,17.563,183570,0
2017-01-25,17.621,17.69,17.583,17.67,104199,0
2017-01-26,17.601,17.601,17.446,17.484,87184,0
2017-01-27,17.631,17.7,17.583,17.611,145432,0
2017-01-30,17.631,17.72,17.59,17.661,119532,0
2017-01-31,17.837,17.876,17.788,17.807,256121,0
2017-02-01,17.866,17.866,17.729,17.797,108330,0
2017-02-02,17.924,17.993,17.866,17.915,113625,0
2017-02-03,17.934,18.013,17.924,17.964,177254,0
2017-02-06,17.895,17.924,17.866,17.895,62105,0
2017-02-07,18.013,18.14,18.003,18.13,84357,0
2017-02-08,18.11,18.15,18.061,18.11,97379,0
2017-02-09,18.277,18.306,18.21,18.237,77022,0
2017-02-10,18.188,18.257,18.17,18.218,77284,0
2017-02-13,18.257,18.323,18.234,18.297,73924,0
2017-02-14,18.198,18.237,18.13,18.16,80175,0
2017-02-15,18.071,18.277,18.071,18.277,88321,0
2017-02-16,18.267,18.345,18.237,18.345,71234,0
2017-02-17,18.335,18.379,18.297,18.364,78257,0
2017-02-21,18.247,18.374,18.208,18.374,156865,0
2017-02-22,18.287,18.355,18.267,18.306,96387,0
2017-02-23,18.58,18.746,18.541,18.648,153804,0
2017-02-24,18.61,18.648,18.57,18.648,354445,0
2017-02-27,18.521,18.658,18.521,18.619,105991,0
2017-02-28,18.61,18.658,18.57,18.59,144397,0
2017-03-01,18.6,18.677,18.541,18.541,223375,0
2017-03-02,18.697,18.717,18.619,18.658,591952,0
2017-03-03,18.619,18.697,18.57,18.677,156635,0
2017-03-06,18.59,18.648,18.559,18.6,170199,0
2017-03-07,18.531,18.56,18.473,18.521,124404,0
2017-03-08,18.56,18.56,18.463,18.501,152112,0
2017-03-09,18.56,18.638,18.531,18.619,151869,0
2017-03-10,18.501,18.57,18.463,18.55,580272,0
2017-03-13,18.55,18.682,18.531,18.628,252104,0
2017-03-14,18.482,18.57,18.473,18.511,119393,0
2017-03-15,18.541,18.717,18.541,18.697,239385,0
2017-03-16,18.746,18.814,18.717,18.775,86865,0
2017-03-17,18.746,18.864,18.727,18.834,129407,0
2017-03-20,18.864,18.864,18.737,18.785,76978,0
2017-03-21,18.931,18.971,18.844,18.854,177243,0
2017-03-22,18.931,19.02,18.913,19.02,129465,0
2017-03-23,19.068,19.215,19.059,19.127,135130,0
2017-03-24,19.177,19.264,19.157,19.215,139616,0
2017-03-27,19.313,19.567,19.289,19.371,136064,0
2017-03-28,19.333,19.362,19.294,19.313,107614,0
2017-03-29,19.186,19.245,19.137,19.225,97469,0
2017-03-30,19.274,19.323,19.235,19.274,111432,0
2017-03-31,19.235,19.431,19.206,19.362,125237,0
2017-04-03,19.353,19.353,19.215,19.304,129594,0
2017-04-04,19.304,19.381,19.235,19.362,136366,0
2017-04-05,19.353,19.46,19.323,19.333,110862,0
2017-04-06,19.421,19.431,19.304,19.323,90819,0
2017-04-07,19.294,19.371,19.294,19.333,92725,0
2017-04-10,19.431,19.499,19.401,19.431,98879,0
2017-04-11,19.499,19.567,19.431,19.558,97506,0
2017-04-12,19.597,19.685,19.597,19.665,93829,0
2017-04-13,19.607,19.617,19.518,19.538,71112,0
2017-04-17,19.577,19.665,19.568,19.665,60997,0
2017-04-18,19.694,19.812,19.655,19.793,99841,0
2017-04-19,19.685,19.685,19.47,19.508,132904,0
2017-04-20,19.685,19.793,19.655,19.763,79550,0
2017-04-21,19.763,19.841,19.724,19.793,105038,0
2017-04-24,20.067,20.174,19.998,20.076,399160,0
2017-04-25,20.095,20.213,20.095,20.154,89685,0
2017-04-26,20.193,20.302,20.193,20.213,145722,0
2017-04-27,20.322,20.431,20.292,20.411,127130,0
2017-04-28,20.362,20.391,20.312,20.352,59689,0
2017-05-01,20.401,20.421,20.302,20.342,63975,0
2017-05-02,20.501,20.6,20.461,20.59,68081,0
2017-05-03,20.6,20.6,20.452,20.511,113372,0
2017-05-04,20.57,20.739,20.531,20.729,99965,0
2017-05-05,20.729,20.858,20.699,20.848,88141,0
2017-05-08,20.759,20.759,20.646,20.709,105547,0
2017-05-09,20.829,20.908,20.809,20.898,88394,0
2017-05-10,20.928,20.928,20.809,20.878,89748,0
2017-05-11,20.739,20.819,20.699,20.809,78272,0
2017-05-12,20.928,21.047,20.898,21.037,80253,0
2017-05-15,20.858,20.938,20.848,20.908,75698,0
2017-05-16,21.246,21.285,21.186,21.246,117944,0
2017-05-17,21.275,21.275,21.017,21.037,77970,0
2017-05-18,21.077,21.117,20.958,21.017,105093,0
2017-05-19,21.246,21.325,21.216,21.295,197892,0
2017-05-22,21.365,21.424,21.246,21.295,132040,0
2017-05-23,21.365,21.464,21.295,21.305,112523,0
2017-05-24,21.285,21.325,21.226,21.285,136192,0
2017-05-25,21.266,21.305,21.236,21.295,95533,0
2017-05-26,21.275,21.275,21.183,21.256,67075,0
2017-05-30,21.256,21.325,21.246,21.295,78477,0
2017-05-31,21.504,21.643,21.494,21.534,128630,0
2017-06-01,21.653,21.772,21.633,21.772,104002,0
2017-06-02,21.613,21.762,21.603,21.762,125498,0
2017-06-05,21.792,21.812,21.703,21.752,166863,0
2017-06-06,21.752,21.832,21.712,21.792,113187,0
2017-06-07,21.881,21.931,21.812,21.901,97233,0
2017-06-08,21.762,21.772,21.618,21.693,74096,0
2017-06-09,21.603,21.633,21.434,21.524,106958,0
2017-06-12,21.434,21.434,21.315,21.395,113149,0
2017-06-13,21.415,21.464,21.385,21.454,92824,0
2017-06-14,21.762,21.798,21.593,21.643,116857,0
2017-06-15,21.424,21.653,21.424,21.603,81307,0
2017-06-16,21.822,22.04,21.822,21.991,273553,0
2017-06-19,21.822,21.941,21.812,21.911,101066,0
2017-06-20,21.832,21.852,21.722,21.732,131864,0
2017-06-21,21.742,21.822,21.712,21.812,127306,0
2017-06-22,21.663,21.683,21.534,21.613,134744,0
2017-06-23,21.722,21.802,21.673,21.792,80414,0
2017-06-26,21.891,21.956,21.861,21.861,79938,0
2017-06-27,21.653,21.782,21.653,21.722,99903,0
2017-06-28,21.792,21.901,21.762,21.871,148370,0
2017-06-29,21.544,21.544,21.395,21.504,114839,0
2017-06-30,21.732,21.832,21.633,21.752,248458,0
2017-07-03,21.474,21.534,21.464,21.474,64361,0
2017-07-05,21.494,21.633,21.454,21.623,88515,0
2017-07-06,21.256,21.464,21.246,21.385,79239,0
2017-07-07,21.166,21.266,21.126,21.246,122792,0
2017-07-10,21.156,21.295,21.156,21.256,100946,0
2017-07-11,20.928,21.107,20.898,21.097,161819,0
2017-07-12,21.226,21.365,21.206,21.335,142018,0
2017-07-13,21.365,21.405,21.32,21.395,60737,0
2017-07-14,21.494,21.643,21.454,21.593,76849,0
2017-07-17,21.444,21.534,21.424,21.444,83523,0
2017-07-18,21.385,21.534,21.385,21.504,114102,0
2017-07-19,21.494,21.623,21.474,21.593,81323,0
2017-07-20,21.623,21.792,21.593,21.742,95093,0
2017-07-21,21.673,21.722,21.514,21.653,107304,0
2017-07-24,21.434,21.564,21.395,21.514,104079,0
2017-07-25,21.653,21.653,21.464,21.534,78149,0
2017-07-26,21.524,21.673,21.484,21.643,91271,0
2017-07-27,22.05,22.07,21.871,21.961,95158,0
2017-07-28,21.971,22.02,21.822,21.842,592646,0
2017-07-31,21.951,22.01,21.911,21.961,128264,0
2017-08-01,22.159,22.209,22.06,22.08,65448,0
2017-08-02,22.08,22.1316,22,22.03,108762,0
2017-08-03,22.13,22.17,22.02,22.06,608951,0
2017-08-04,22.13,22.14,22.03,22.1,147215,0
2017-08-07,22.07,22.09,21.98,22.06,99276,0
2017-08-08,21.99,22.05,21.84,21.87,84935,0
2017-08-09,21.86,22.01,21.86,21.95,111624,0
2017-08-10,21.87,21.9,21.74,21.76,71134,0
2017-08-11,21.67,21.79,21.64,21.72,160902,0
2017-08-14,21.69,21.79,21.64,21.75,71427,0
2017-08-15,21.72,21.8,21.68,21.78,48866,0
2017-08-16,21.92,22.07,21.89,22.01,75490,0
2017-08-17,22.04,22.11,21.98,22,83344,0
2017-08-18,21.84,21.84,21.64,21.78,178475,0
2017-08-21,21.78,21.86,21.68,21.82,102772,0
2017-08-22,21.89,21.93,21.8477,21.9,71125,0
2017-08-23,21.84,21.85,21.74,21.79,62271,0
2017-08-24,21.82,21.84,21.71,21.77,69657,0
2017-08-25,21.7,21.77,21.65,21.71,86106,0
2017-08-28,21.79,21.79,21.71,21.75,69509,0
2017-08-29,21.73,21.79,21.712,21.78,63144,0
2017-08-30,21.77,21.8,21.73,21.75,94943,0
2017-08-31,21.88,22.21,21.86,22.17,151324,0
2017-09-01,22.26,22.29,22.14,22.14,96233,0
2017-09-05,22.11,22.2,22.05,22.15,93545,0
2017-09-06,22.06,22.1,21.975,22.05,99411,0
2017-09-07,22.22,22.3034,22.21,22.28,50718,0
2017-09-08,22.31,22.42,22.3037,22.39,81186,0
2017-09-11,22.51,22.56,22.48,22.52,44685,0
2017-09-12,22.57,22.6,22.51,22.56,68111,0
2017-09-13,22.57,22.57,22.36,22.4,78711,0
2017-09-14,22.5,22.54,22.4276,22.47,101128,0
2017-09-15,22.52,22.56,22.44,22.47,89659,0
2017-09-18,22.45,22.53,22.3375,22.39,78045,0
2017-09-19,22.46,22.46,22.28,22.37,71287,0
2017-09-20,22.35,22.43,22.21,22.32,92810,0
2017-09-21,22.06,22.27,22.055,22.23,80443,0
2017-09-22,22.21,22.25,22.16,22.23,122707,0
2017-09-25,22.26,22.31,22.19,22.26,90072,0
2017-09-26,22.06,22.14,22.05,22.14,98641,0
2017-09-27,21.84,21.93,21.8,21.91,124205,0
2017-09-28,21.99,22.24,21.98,22.2,75546,0
2017-09-29,22.18,22.37,22.14,22.35,65107,0
2017-10-02,22.46,22.56,22.442,22.54,65819,0
2017-10-03,22.43,22.51,22.39,22.47,69379,0
2017-10-04,22.52,22.55,22.45,22.53,126456,0
2017-10-05,22.5,22.53,22.4267,22.51,152915,0
2017-10-06,22.33,22.58,22.315,22.55,155409,0
2017-10-09,22.56,22.61,22.51,22.58,55257,0
2017-10-10,22.71,22.75,22.64,22.72,86578,0
2017-10-11,22.64,22.69,22.59,22.69,91196,0
2017-10-12,22.67,22.8854,22.63,22.82,69951,0
2017-10-13,22.74,22.79,22.7,22.74,94899,0
2017-10-16,22.62,22.7,22.6,22.66,57189,0
2017-10-17,22.59,22.65,22.55,22.63,87238,0
2017-10-18,22.63,22.8,22.63,22.78,111119,0
2017-10-19,22.69,22.79,22.6538,22.72,70965,0
2017-10-20,22.76,22.78,22.66,22.7,98931,0
2017-10-23,22.68,22.72,22.64,22.65,83618,0
2017-10-24,22.71,22.75,22.68,22.69,59757,0
2017-10-25,22.78,22.8,22.62,22.67,73842,0
2017-10-26,23.04,23.26,23.03,23.16,100490,0
2017-10-27,23.04,23.13,22.99,23.09,83168,0
2017-10-30,23.2,23.26,23.1795,23.21,79192,0
2017-10-31,23.34,23.41,23.3,23.39,70255,0
2017-11-01,23.32,23.32,23.0166,23.07,84988,0
2017-11-02,22.96,22.96,22.76,22.88,100337,0
2017-11-03,23.15,23.16,23.0483,23.15,71728,0
2017-11-06,23.08,23.17,23.06,23.17,68507,0
2017-11-07,23.09,23.09,23.005,23.06,60670,0
2017-11-08,22.92,23.12,22.91,23.09,72081,0
2017-11-09,23.01,23.1,22.98,23.07,78423,0
2017-11-10,23.12,23.13,23.05,23.11,58775,0
