Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2462,8.3998,8.2195,8.3678,200583,0
2005-02-28,8.1855,8.2223,8.1164,8.1508,111905,0
2005-03-01,8.1562,8.2595,8.1562,8.2223,134814,0
2005-03-02,8.069,8.1802,8.0611,8.1508,115506,0
2005-03-03,8.1774,8.2724,8.1774,8.1883,132521,0
2005-03-04,8.3916,8.4709,8.3734,8.418,302674,0
2005-03-07,8.3678,8.4422,8.3253,8.3678,107650,0
2005-03-08,8.3783,8.4263,8.3466,8.413,110275,0
2005-03-09,8.2566,8.286,8.2252,8.2252,104377,0
2005-03-10,8.2252,8.2432,8.1883,8.2223,64135,0
2005-03-11,8.183,8.183,8.0502,8.0821,123029,0
2005-03-14,8.0241,8.1034,8.0215,8.1034,123362,0
2005-03-15,8.0636,8.1326,8.0475,8.0662,159684,0
2005-03-16,8.1034,8.1326,8.0662,8.0747,60530,0
2005-03-17,8.0267,8.0848,8.0267,8.0719,132854,0
2005-03-18,8.0053,8.0396,7.9552,8.0344,147569,0
2005-03-21,7.9132,7.958,7.9046,7.9527,131539,0
2005-03-22,7.9474,7.9948,7.844,7.8655,119757,0
2005-03-23,7.8573,7.9948,7.8573,7.8998,154443,0
2005-03-24,8.0027,8.1326,8.0027,8.0296,139072,0
2005-03-28,8.1326,8.1326,7.979,7.9898,127288,0
2005-03-29,8,8.0586,7.9872,7.9872,105692,0
2005-03-30,8.119,8.2409,8.119,8.2381,157066,0
2005-03-31,8.1985,8.2252,8.1722,8.2117,103072,0
2005-04-01,8.1034,8.1034,7.9817,8.0134,103072,0
2005-04-04,7.8998,7.9337,7.868,7.9337,123362,0
2005-04-05,7.9075,7.9657,7.897,7.9629,112234,0
2005-04-06,7.9419,7.9738,7.9233,7.9447,88018,0
2005-04-07,7.9158,7.9817,7.8998,7.9285,122701,0
2005-04-08,7.8469,7.9075,7.8415,7.9046,130227,0
2005-04-11,7.9762,8.0425,7.939,7.9604,114853,0
2005-04-12,7.8388,7.9186,7.8096,7.9103,116482,0
2005-04-13,7.9204,8.0296,7.9158,7.9872,71005,0
2005-04-14,7.9474,7.9474,7.8784,7.9158,365170,0
2005-04-15,7.8601,7.9158,7.8335,7.844,160991,0
2005-04-18,7.844,7.8998,7.836,7.8626,142668,0
2005-04-19,7.8202,7.849,7.8046,7.849,79189,0
2005-04-20,7.8124,7.9285,7.8124,7.8388,133503,0
2005-04-21,7.9552,8,7.9233,7.992,120087,0
2005-04-22,7.95,7.9713,7.9158,7.9313,170150,0
2005-04-25,7.9685,7.9846,7.9261,7.9817,540563,0
2005-04-26,7.9313,7.939,7.8069,7.8837,142008,0
2005-04-27,7.8254,7.9204,7.7939,7.8734,86064,0
2005-04-28,7.8202,7.8335,7.7119,7.7273,133832,0
2005-04-29,7.7963,7.849,7.7939,7.844,175387,0
2005-05-02,7.6298,7.6642,7.5586,7.6086,81153,0
2005-05-03,7.5425,7.6562,7.5131,7.5266,110925,0
2005-05-04,7.5821,7.7089,7.5821,7.7041,97836,0
2005-05-05,7.7409,7.7963,7.7409,7.7859,266679,0
2005-05-06,7.7859,7.8813,7.7859,7.8601,138080,0
2005-05-09,7.8388,7.8626,7.7991,7.8227,102420,0
2005-05-10,7.8227,7.831,7.7939,7.8069,114853,0
2005-05-11,7.7939,7.8149,7.7598,7.7859,92269,0
2005-05-12,7.7598,7.8149,7.7382,7.7462,125656,0
2005-05-13,7.7223,7.7887,7.7119,7.7462,66099,0
2005-05-16,7.7119,7.7644,7.7119,7.7462,79837,0
2005-05-17,7.7041,7.7963,7.6747,7.7939,116166,0
2005-05-18,7.6722,7.8202,7.6562,7.7199,129901,0
2005-05-19,7.6771,7.733,7.6613,7.7089,92602,0
2005-05-20,7.6405,7.6929,7.6351,7.6929,81153,0
2005-05-23,7.6856,7.7273,7.6666,7.6986,46131,0
2005-05-24,7.6613,7.6828,7.6167,7.6536,80494,0
2005-05-25,7.7041,7.7939,7.6986,7.7514,817063,0
2005-05-26,7.7887,7.802,7.7462,7.7644,298742,0
2005-05-27,7.7251,7.7382,7.6747,7.7273,64464,0
2005-05-31,7.553,7.5769,7.511,7.5341,43518,0
2005-06-01,7.4682,7.5397,7.4524,7.5001,79512,0
2005-06-02,7.5296,7.6695,7.5296,7.659,158368,0
2005-06-03,7.6432,7.6695,7.5954,7.614,73952,0
2005-06-06,7.6086,7.6986,7.6086,7.6458,64464,0
2005-06-07,7.6562,7.7251,7.6536,7.6904,171784,0
2005-06-08,7.6828,7.7462,7.6112,7.6613,252281,0
2005-06-09,7.6325,7.6562,7.5902,7.6375,80165,0
2005-06-10,7.6957,7.7014,7.6272,7.6771,64135,0
2005-06-13,7.6351,7.6929,7.6167,7.6929,44499,0
2005-06-14,7.6432,7.6929,7.6432,7.6722,140696,0
2005-06-15,7.7146,7.7301,7.6562,7.6881,183569,0
2005-06-16,7.6904,7.7251,7.6666,7.7223,66751,0
2005-06-17,7.8177,7.844,7.7301,7.8202,98815,0
2005-06-20,7.6666,7.8573,7.6325,7.7041,241485,0
2005-06-21,7.6986,7.7624,7.6856,7.7382,97836,0
2005-06-22,7.7409,7.7939,7.6929,7.783,85734,0
2005-06-23,7.6986,7.7726,7.6193,7.6298,62491,0
2005-06-24,7.5902,7.6375,7.5902,7.6112,54969,0
2005-06-27,7.5615,7.5902,7.5316,7.5316,89652,0
2005-06-28,7.5001,7.5615,7.5001,7.5425,61845,0
2005-06-29,7.5504,7.5846,7.5187,7.5769,72320,0
2005-06-30,7.5341,7.5928,7.5296,7.5586,55627,0
2005-07-01,7.5846,7.601,7.537,7.537,89976,0
2005-07-05,7.5081,7.5481,7.4817,7.5029,71322,0
2005-07-06,7.4524,7.5081,7.4366,7.4603,94564,0
2005-07-07,7.3339,7.4287,7.3179,7.4026,158699,0
2005-07-08,7.4287,7.4739,7.4125,7.4655,81798,0
2005-07-11,7.5212,7.6215,7.5131,7.5639,79837,0
2005-07-12,7.601,7.6458,7.5615,7.6325,44829,0
2005-07-13,7.511,7.5131,7.4259,7.4899,53985,0
2005-07-14,7.5212,7.5559,7.4973,7.5212,168521,0
2005-07-15,7.4842,7.511,7.4524,7.511,81153,0
2005-07-18,7.4499,7.5029,7.418,7.4682,503264,0
2005-07-19,7.3413,7.4154,7.3041,7.4154,47113,0
2005-07-20,7.3522,7.4395,7.315,7.4366,47443,0
2005-07-21,7.4499,7.4842,7.4026,7.4655,53336,0
2005-07-22,7.4154,7.4682,7.3809,7.4395,48752,0
2005-07-25,7.4766,7.5159,7.4682,7.4842,38611,0
2005-07-26,7.3999,7.4474,7.3651,7.418,61514,0
2005-07-27,7.4871,7.5794,7.4655,7.5481,69695,0
2005-07-28,7.4101,7.4395,7.3255,7.4125,214327,0
2005-07-29,7.3441,7.4524,7.3441,7.3942,46464,0
2005-08-01,7.4548,7.5481,7.4548,7.5001,71984,0
2005-08-02,7.4524,7.537,7.4474,7.4842,56606,0
2005-08-03,7.4788,7.5081,7.4422,7.4899,34685,0
2005-08-04,7.4766,7.5341,7.4524,7.4871,100455,0
2005-08-05,7.4499,7.4627,7.4125,7.4627,55948,0
2005-08-08,7.5846,7.6086,7.553,7.5769,83767,0
2005-08-09,7.5504,7.6167,7.5159,7.5586,60530,0
2005-08-10,7.606,7.648,7.5821,7.5874,31414,0
2005-08-11,7.6856,7.7251,7.6695,7.7223,63805,0
2005-08-12,7.6298,7.6666,7.601,7.6509,137758,0
2005-08-15,7.6298,7.6695,7.6167,7.6613,54640,0
2005-08-16,7.6828,7.6856,7.6167,7.6375,90312,0
2005-08-17,7.5982,7.614,7.5846,7.6035,36318,0
2005-08-18,7.5159,7.5769,7.5159,7.5615,121396,0
2005-08-19,7.5341,7.5615,7.5212,7.5341,216947,0
2005-08-22,7.5902,7.6193,7.5454,7.5874,51379,0
2005-08-23,7.6215,7.648,7.606,7.614,52025,0
2005-08-24,7.5928,7.6509,7.5741,7.5902,54969,0
2005-08-25,7.5902,7.6167,7.5874,7.5928,62491,0
2005-08-26,7.6112,7.6375,7.5902,7.614,36980,0
2005-08-29,7.6243,7.6771,7.614,7.6722,68060,0
2005-08-30,7.5425,7.5425,7.4422,7.524,116818,0
2005-08-31,7.5001,7.5902,7.492,7.5874,48752,0
2005-09-01,7.6325,7.7726,7.6325,7.7543,735913,0
2005-09-02,7.7569,7.7887,7.7462,7.783,59557,0
2005-09-06,7.849,7.9158,7.849,7.9158,136122,0
2005-09-07,7.8655,7.9474,7.8655,7.9285,65769,0
2005-09-08,7.8759,7.9261,7.8759,7.9103,68060,0
2005-09-09,7.9313,8.0027,7.9204,7.9713,68393,0
2005-09-12,7.9261,7.9261,7.8784,7.9233,49737,0
2005-09-13,7.8545,7.8837,7.8335,7.8388,65444,0
2005-09-14,7.8626,7.8837,7.8177,7.8282,53985,0
2005-09-15,7.7598,7.7753,7.6957,7.7251,381203,0
2005-09-16,7.7802,7.7802,7.6986,7.7598,83767,0
2005-09-19,7.6747,7.6771,7.6298,7.6613,74604,0
2005-09-20,7.7014,7.7462,7.6613,7.6957,84419,0
2005-09-21,7.7066,7.7199,7.6193,7.6325,112234,0
2005-09-22,7.5769,7.5769,7.5001,7.5481,78859,0
2005-09-23,7.5001,7.5397,7.495,7.5341,56939,0
2005-09-26,7.471,7.5341,7.4524,7.5212,61192,0
2005-09-27,7.4259,7.4682,7.4154,7.4682,62817,0
2005-09-28,7.4655,7.4788,7.4026,7.4422,55627,0
2005-09-29,7.4603,7.5131,7.4233,7.5001,124994,0
2005-09-30,7.4899,7.5341,7.4817,7.495,45809,0
2005-10-03,7.5131,7.5425,7.4871,7.511,63805,0
2005-10-04,7.5266,7.5639,7.511,7.5159,83440,0
2005-10-05,7.5425,7.5586,7.4973,7.5001,68713,0
2005-10-06,7.5425,7.5954,7.4871,7.5266,90312,0
2005-10-07,7.4817,7.495,7.4287,7.4474,54640,0
2005-10-10,7.4366,7.4499,7.3839,7.4075,80494,0
2005-10-11,7.3971,7.4075,7.3547,7.3729,29116,0
2005-10-12,7.3809,7.3809,7.3202,7.3283,41234,0
2005-10-13,7.2779,7.3339,7.2754,7.3339,53985,0
2005-10-14,7.2915,7.3681,7.2646,7.3681,61514,0
2005-10-17,7.3041,7.3202,7.2512,7.267,69039,0
2005-10-18,7.1775,7.1854,7.1485,7.1614,77221,0
2005-10-19,7.1535,7.267,7.1535,7.267,109613,0
2005-10-20,7.2064,7.2437,7.1798,7.1958,81479,0
2005-10-21,7.2437,7.2437,7.1695,7.1908,82455,0
2005-10-24,7.2304,7.3017,7.2249,7.2806,143973,0
2005-10-25,7.3283,7.3729,7.3041,7.3522,51701,0
2005-10-26,7.3179,7.347,7.2725,7.3017,53661,0
2005-10-27,7.2964,7.315,7.2621,7.2699,51701,0
2005-10-28,7.2886,7.3202,7.2699,7.3179,50063,0
2005-10-31,7.2835,7.3413,7.2592,7.3202,59557,0
2005-11-01,7.4075,7.4655,7.3942,7.4287,67402,0
2005-11-02,7.4448,7.5665,7.4448,7.5639,165239,0
2005-11-03,7.5741,7.5821,7.4973,7.5316,122377,0
2005-11-04,7.524,7.524,7.3942,7.4448,58572,0
2005-11-07,7.5316,7.5769,7.492,7.5481,103398,0
2005-11-08,7.5159,7.5425,7.495,7.5316,70344,0
2005-11-09,7.4259,7.4603,7.4101,7.4366,28470,0
2005-11-10,7.4287,7.471,7.3915,7.418,83110,0
2005-11-11,7.4627,7.537,7.4627,7.5341,29442,0
2005-11-14,7.5296,7.5665,7.5159,7.5481,102090,0
2005-11-15,7.5846,7.5874,7.5266,7.5504,84745,0
2005-11-16,7.5266,7.5769,7.5212,7.5685,1117769,0
2005-11-17,7.1137,7.2512,7.0979,7.2466,250324,0
2005-11-18,7.2466,7.254,7.1908,7.254,108963,0
2005-11-21,7.1562,7.1614,7.053,7.1246,91946,0
2005-11-22,7.053,7.1639,7.053,7.1485,197967,0
2005-11-23,7.1246,7.1485,7.1005,7.1404,77221,0
2005-11-25,7.1535,7.1535,7.0979,7.1137,35338,0
2005-11-28,7.0979,7.1614,7.0743,7.1429,107989,0
2005-11-29,7.1958,7.2304,7.1614,7.2039,59224,0
2005-11-30,7.3123,7.3179,7.2064,7.2223,142668,0
2005-12-01,7.2223,7.3385,7.2196,7.3202,226757,0
2005-12-02,7.241,7.2565,7.1984,7.2437,120087,0
2005-12-05,7.2806,7.3041,7.2304,7.2699,191748,0
2005-12-06,7.2592,7.2964,7.2512,7.2779,343246,0
2005-12-07,7.2039,7.2168,7.1798,7.2119,86064,0
2005-12-08,7.2646,7.2859,7.2064,7.2249,312168,0
2005-12-09,7.2437,7.3017,7.2278,7.2886,63805,0
2005-12-12,7.4341,7.471,7.4287,7.471,1722464,0
2005-12-13,7.3915,7.4548,7.3781,7.4448,125319,0
2005-12-14,7.4101,7.4125,7.3602,7.3781,69695,0
2005-12-15,7.4101,7.4125,7.3385,7.3681,181602,0
2005-12-16,7.4259,7.5081,7.4205,7.4474,91624,0
2005-12-19,7.4817,7.5187,7.4627,7.4655,85074,0
2005-12-20,7.4341,7.4524,7.4053,7.4259,111905,0
2005-12-21,7.4817,7.4973,7.4395,7.4548,73296,0
2005-12-22,7.5425,7.5586,7.4682,7.495,94564,0
2005-12-23,7.4766,7.511,7.4603,7.5001,132201,0
2005-12-27,7.5029,7.5057,7.4524,7.4682,51701,0
2005-12-28,7.5639,7.5846,7.5081,7.5159,53985,0
2005-12-29,7.5846,7.6193,7.5769,7.5769,85734,0
2005-12-30,7.5665,7.5874,7.5397,7.5741,40569,0
2006-01-03,7.6881,7.849,7.6881,7.8388,171784,0
2006-01-04,7.7991,7.8998,7.7859,7.8998,108963,0
2006-01-05,7.8335,7.844,7.8124,7.8335,83110,0
2006-01-06,7.8601,7.9552,7.8545,7.9261,105692,0
2006-01-09,7.8861,7.9604,7.8734,7.9474,101766,0
2006-01-10,7.7887,7.802,7.7462,7.7701,157390,0
2006-01-11,7.7753,7.8837,7.7726,7.844,705155,0
2006-01-12,7.7514,7.7991,7.7273,7.733,190114,0
2006-01-13,7.6243,7.7146,7.614,7.6986,320018,0
2006-01-17,7.648,7.7041,7.6432,7.7014,157715,0
2006-01-18,7.5821,7.614,7.553,7.6086,178332,0
2006-01-19,7.5341,7.6856,7.5081,7.5928,219887,0
2006-01-20,7.5559,7.5685,7.5212,7.5316,230033,0
2006-01-23,7.5794,7.614,7.5615,7.5982,121396,0
2006-01-24,7.6193,7.6957,7.6193,7.6856,179641,0
2006-01-25,7.6695,7.7382,7.6375,7.6986,119757,0
2006-01-26,7.7041,7.7462,7.7041,7.7382,119438,0
2006-01-27,7.6747,7.6828,7.492,7.5341,2249291,0
2006-01-30,7.553,7.6193,7.5212,7.5846,1346493,0
2006-01-31,7.5902,7.6929,7.5902,7.6929,468901,0
2006-02-01,7.6193,7.9233,7.601,7.6613,688467,0
2006-02-02,7.7434,7.7672,7.7041,7.7066,1192058,0
2006-02-03,7.6167,7.6856,7.601,7.6695,153461,0
2006-02-06,7.7119,7.7273,7.6325,7.6432,215632,0
2006-02-07,7.5741,7.5821,7.5316,7.5559,115506,0
2006-02-08,7.5615,7.5846,7.5341,7.5794,77221,0
2006-02-09,7.6243,7.6747,7.6112,7.6536,178656,0
2006-02-10,7.7382,7.7382,7.614,7.6695,141687,0
2006-02-13,7.5954,7.6666,7.5928,7.6375,120087,0
2006-02-14,7.648,7.7119,7.6215,7.7089,133832,0
2006-02-15,7.7301,7.7409,7.6856,7.7273,108963,0
2006-02-16,7.3729,7.3893,7.3441,7.3839,264717,0
2006-02-17,7.3283,7.3839,7.3283,7.3809,137758,0
2006-02-21,7.2646,7.2699,7.1958,7.2144,130882,0
2006-02-22,7.2886,7.3361,7.2806,7.315,181928,0
2006-02-23,7.315,7.3681,7.2859,7.3361,749327,0
2006-02-24,7.3651,7.4154,7.3602,7.3839,493766,0
2006-02-27,7.2915,7.3385,7.2859,7.3227,141687,0
2006-02-28,7.3123,7.3602,7.3123,7.3283,82131,0
2006-03-01,7.3441,7.3522,7.3041,7.3312,120410,0
2006-03-02,7.2964,7.3865,7.2964,7.3781,87365,0
2006-03-03,7.3729,7.418,7.3602,7.3893,99147,0
2006-03-06,7.3781,7.3865,7.3255,7.3385,121722,0
2006-03-07,7.3202,7.3942,7.3202,7.347,208114,0
2006-03-08,7.3312,7.3781,7.3283,7.3681,68060,0
2006-03-09,7.3413,7.3757,7.3041,7.3441,142990,0
2006-03-10,7.2964,7.3942,7.2915,7.3915,190443,0
2006-03-13,7.3651,7.4627,7.3651,7.4259,127940,0
2006-03-14,7.495,7.6351,7.495,7.6298,2882459,0
2006-03-15,7.6215,7.6405,7.5821,7.6243,773213,0
2006-03-16,7.6562,7.7146,7.6509,7.6957,145611,0
2006-03-17,7.8519,7.8519,7.7912,7.8388,1829800,0
2006-03-20,7.7991,7.8046,7.7462,7.7726,197641,0
2006-03-21,7.7119,7.7223,7.6747,7.6828,105033,0
2006-03-22,7.7963,7.8601,7.7963,7.844,361900,0
2006-03-23,7.939,7.9629,7.9046,7.9447,1769923,0
2006-03-24,7.8705,7.9261,7.868,7.897,123029,0
2006-03-27,7.897,7.9233,7.8705,7.8784,128922,0
2006-03-28,7.9046,7.9261,7.8069,7.8335,168841,0
2006-03-29,7.8227,7.8813,7.7963,7.8784,136122,0
2006-03-30,7.8734,7.8889,7.8469,7.8813,188150,0
2006-03-31,7.7701,7.7991,7.7569,7.7726,114853,0
2006-04-03,7.6747,7.7543,7.6613,7.7251,255553,0
2006-04-04,7.8124,7.8837,7.802,7.8759,145278,0
2006-04-05,7.8282,7.8545,7.7939,7.8519,150847,0
2006-04-06,7.8046,7.8254,7.7859,7.8124,151173,0
2006-04-07,7.8046,7.8282,7.7041,7.7089,217927,0
2006-04-10,7.8046,7.836,7.7859,7.8202,101766,0
2006-04-11,7.7859,7.7939,7.6929,7.7434,144305,0
2006-04-12,7.7353,7.7543,7.6957,7.6986,112234,0
2006-04-13,7.6929,7.7382,7.6722,7.7199,137098,0
2006-04-17,7.7382,7.8282,7.6298,7.7963,120087,0
2006-04-18,7.7859,7.8837,7.7802,7.868,118778,0
2006-04-19,7.8177,7.9447,7.8177,7.9204,192733,0
2006-04-20,7.8759,8.0772,7.8759,8.0425,203855,0
2006-04-21,8.175,8.183,8.0978,8.1326,156737,0
2006-04-24,7.95,7.9948,7.9103,7.9685,79189,0
2006-04-25,7.9976,8.0296,7.958,8,125656,0
2006-04-26,7.9817,8.0027,7.9552,7.9948,170805,0
2006-04-27,7.95,8.0902,7.9233,8.0502,157390,0
2006-04-28,7.9898,8.0747,7.9817,8.0161,76239,0
2006-05-01,8.0719,8.1164,8.0241,8.0322,74604,0
2006-05-02,8.0189,8.1326,7.9976,8.0502,113542,0
2006-05-03,7.9898,8.0027,7.9604,8.0027,106348,0
2006-05-04,8.0241,8.0902,8.0189,8.0586,131865,0
2006-05-05,8.2117,8.2432,8.1855,8.2409,250324,0
2006-05-08,8.1326,8.1536,8.1086,8.114,78529,0
2006-05-09,8.1483,8.1613,8.1217,8.1378,95871,0
2006-05-10,8.1164,8.1536,8.1034,8.1326,61845,0
2006-05-11,8.1802,8.2012,8.1164,8.1351,67730,0
2006-05-12,8.0772,8.1245,7.992,7.9948,138736,0
2006-05-15,7.9948,8.0241,7.8889,7.939,97509,0
2006-05-16,8.106,8.1086,8.0344,8.0848,155099,0
2006-05-17,7.958,7.9713,7.7802,7.8415,204501,0
2006-05-18,7.8282,7.897,7.8282,7.844,119757,0
2006-05-19,7.7543,7.8069,7.6957,7.7887,105359,0
2006-05-22,7.7251,7.7963,7.6881,7.7753,150191,0
2006-05-23,7.8046,7.8861,7.8046,7.831,138736,0
2006-05-24,7.7753,7.8046,7.6828,7.7644,214659,0
2006-05-25,7.8149,7.8942,7.7859,7.8784,122377,0
2006-05-26,7.9366,8.0077,7.9075,7.9948,152148,0
2006-05-30,8.0344,8.0611,7.9738,7.9817,89976,0
2006-05-31,7.8913,7.9419,7.8655,7.9103,78859,0
2006-06-01,7.8282,7.9261,7.8149,7.8998,111574,0
2006-06-02,7.9366,7.9846,7.9158,7.9817,104377,0
2006-06-05,7.979,8.0396,7.9046,7.9233,112234,0
2006-06-06,7.979,7.9948,7.8784,7.939,197641,0
2006-06-07,8.0793,8.164,8.0747,8.0772,175064,0
2006-06-08,8.0161,8.0267,7.897,8.0053,140696,0
2006-06-09,7.9738,7.9762,7.8601,7.8655,70020,0
2006-06-12,7.9285,7.9474,7.8545,7.8545,78529,0
2006-06-13,7.8069,7.8469,7.6666,7.6666,119438,0
2006-06-14,7.7353,7.7569,7.6695,7.7251,110925,0
2006-06-15,7.7251,7.8254,7.7119,7.8149,283698,0
2006-06-16,7.802,7.8469,7.7726,7.8149,355029,0
2006-06-19,7.7701,7.8177,7.7223,7.7434,85074,0
2006-06-20,7.7434,7.7644,7.7119,7.7462,65113,0
2006-06-21,7.7569,7.9313,7.7434,7.8913,105359,0
2006-06-22,7.7726,7.7939,7.7273,7.7543,119111,0
2006-06-23,7.7672,7.8069,7.7488,7.7802,64787,0
2006-06-26,7.7382,7.783,7.7146,7.783,100127,0
2006-06-27,7.7778,7.7859,7.6509,7.6695,380228,0
2006-06-28,7.8913,7.9204,7.8601,7.9158,397894,0
2006-06-29,7.8942,8.1086,7.8913,8.1034,460720,0
2006-06-30,8.1351,8.175,8.1116,8.1326,166547,0
2006-07-03,8.1164,8.1378,8.0926,8.1245,65444,0
2006-07-05,8.119,8.1613,8.0955,8.1378,720204,0
2006-07-06,8.0557,8.0873,8.0322,8.0719,96528,0
2006-07-07,8.0241,8.0611,7.992,8,127288,0
2006-07-10,8.0027,8.0425,7.9817,7.9872,66425,0
2006-07-11,7.9233,7.9948,7.8913,7.9846,182258,0
2006-07-12,7.9552,7.9629,7.8734,7.897,62168,0
2006-07-13,7.8759,7.8913,7.7753,7.8124,94896,0
2006-07-14,7.802,7.8124,7.7543,7.7939,136768,0
2006-07-17,7.6562,7.6747,7.5874,7.648,222833,0
2006-07-18,7.7014,7.7119,7.6325,7.6904,88343,0
2006-07-19,7.6405,7.7991,7.6351,7.7672,81798,0
2006-07-20,7.8388,7.8759,7.8149,7.8149,75909,0
2006-07-21,7.8388,7.8545,7.7991,7.8069,62168,0
2006-07-24,7.8705,7.939,7.8705,7.9337,74271,0
2006-07-25,7.9419,7.9527,7.8573,7.9204,94564,0
2006-07-26,7.8861,8.0267,7.8813,8.0134,116482,0
2006-07-27,7.9366,8,7.8998,7.9366,128267,0
2006-07-28,8.045,8.1483,8.045,8.1273,150847,0
2006-07-31,8.045,8.0873,8.0322,8.0322,213341,0
2006-08-01,8.069,8.069,7.9685,8.0529,136445,0
2006-08-02,8.2252,8.2486,8.2012,8.2252,109939,0
2006-08-03,8.1588,8.2012,8.1034,8.1908,97509,0
2006-08-04,8.2381,8.2752,8.183,8.1985,74271,0
2006-08-07,8.2306,8.2486,8.1908,8.2012,57588,0
2006-08-08,8.2356,8.2889,8.2091,8.2356,89000,0
2006-08-09,8.3868,8.4206,8.323,8.323,74604,0
2006-08-10,8.3783,8.495,8.3783,8.4789,156408,0
2006-08-11,8.5323,8.585,8.5237,8.5347,101766,0
2006-08-14,8.5689,8.5954,8.5007,8.5266,108308,0
2006-08-15,8.5557,8.6636,8.5557,8.6567,136445,0
2006-08-16,8.6539,8.6987,8.6432,8.6722,66099,0
2006-08-17,8.7092,8.7513,8.6773,8.6934,792854,0
2006-08-18,8.6773,8.7142,8.6666,8.7016,123029,0
2006-08-21,8.7016,8.7598,8.6963,8.7222,71322,0
2006-08-22,8.6987,8.6987,8.6059,8.6591,89976,0
2006-08-23,8.6693,8.6773,8.5901,8.6059,54969,0
2006-08-24,8.6406,8.6539,8.5796,8.6083,64787,0
2006-08-25,8.5689,8.5796,8.5293,8.5796,79837,0
2006-08-28,8.5186,8.5796,8.503,8.5584,137428,0
2006-08-29,8.6007,8.6612,8.5504,8.6591,124994,0
2006-08-30,8.7541,8.7993,8.7513,8.791,75909,0
2006-08-31,8.7411,8.7488,8.7016,8.7327,752602,0
2006-09-01,8.7064,8.8306,8.6934,8.8154,267009,0
2006-09-05,8.7436,8.7728,8.7064,8.7621,893959,0
2006-09-06,8.7461,8.7461,8.6906,8.7355,188803,0
2006-09-07,8.6854,8.7327,8.6636,8.6827,187824,0
2006-09-08,8.6722,8.7064,8.6591,8.6797,99800,0
2006-09-11,8.6722,8.6854,8.6248,8.6539,53009,0
2006-09-12,8.6722,8.7488,8.6722,8.7327,142668,0
2006-09-13,8.7064,8.8154,8.7064,8.8125,49737,0
2006-09-14,8.8445,8.9077,8.8445,8.8947,76894,0
2006-09-15,8.9234,8.9337,8.8835,8.8993,122377,0
2006-09-18,8.8574,8.942,8.8548,8.9393,93909,0
2006-09-19,8.9159,8.9159,8.7461,8.7885,160991,0
2006-09-20,8.8593,8.9448,8.8593,8.9104,108963,0
2006-09-21,8.9364,8.9839,8.9364,8.9691,72320,0
2006-09-22,8.9865,9.0024,8.929,8.9364,80165,0
2006-09-25,8.9234,8.9949,8.8705,8.9922,96854,0
2006-09-26,9.0477,9.1567,9.045,9.1403,426361,0
2006-09-27,8.9893,9.0321,8.9578,9.0265,85403,0
2006-09-28,9.0108,9.0847,9.0024,9.0668,70344,0
2006-09-29,9.0367,9.0771,9.0367,9.061,77221,0
2006-10-02,9.082,9.1461,9.08,9.1125,120410,0
2006-10-03,9.1605,9.3148,9.1585,9.2646,162952,0
2006-10-04,9.2811,9.3628,9.2141,9.3461,97177,0
2006-10-05,9.2457,9.2487,9.195,9.2228,118778,0
2006-10-06,9.1567,9.217,9.1403,9.1931,119757,0
2006-10-09,9.1691,9.1691,9.0367,9.08,127617,0
2006-10-10,9.0237,9.1068,9.0004,9.098,73952,0
2006-10-11,9.0004,9.1489,8.9893,9.0953,52025,0
2006-10-12,9.0896,9.1585,9.08,9.1585,148557,0
2006-10-13,9.1029,9.1662,9.0668,9.1634,92602,0
2006-10-16,9.0953,9.1605,9.0953,9.1605,76894,0
2006-10-17,9.1567,9.2084,9.1345,9.172,79512,0
2006-10-18,9.195,9.2305,9.1567,9.1883,70020,0
2006-10-19,9.217,9.3187,9.217,9.3066,110275,0
2006-10-20,9.3834,9.3834,9.2861,9.3491,100127,0
2006-10-23,9.2065,9.2569,9.1931,9.2141,92602,0
2006-10-24,9.3167,9.3745,9.3036,9.3217,85734,0
2006-10-25,9.2811,9.3294,9.2589,9.3066,143324,0
2006-10-26,9.3775,9.4754,9.3736,9.4595,88343,0
2006-10-27,9.3461,9.3736,9.3128,9.3432,159025,0
2006-10-30,9.351,9.3745,9.3217,9.3491,58243,0
2006-10-31,9.3324,9.3775,9.2141,9.2141,147902,0
2006-11-01,9.3094,9.3148,9.2113,9.2141,128589,0
2006-11-02,9.1854,9.2539,9.1691,9.241,114853,0
2006-11-03,9.2035,9.2198,9.1834,9.2035,131212,0
2006-11-06,9.2084,9.2705,9.195,9.2627,103398,0
2006-11-07,9.3217,9.3677,9.3094,9.3275,129246,0
2006-11-08,9.3461,9.4625,9.3461,9.4426,98164,0
2006-11-09,9.4625,9.4844,9.4216,9.4536,88674,0
2006-11-10,9.4536,9.4943,9.4506,9.4893,59557,0
2006-11-13,9.4923,9.551,9.4923,9.531,93257,0
2006-11-14,9.551,9.575,9.4546,9.526,111248,0
2006-11-15,9.518,9.556,9.4874,9.554,102745,0
2006-11-16,9.0505,9.1029,8.9716,9.0752,3837935,0
2006-11-17,9.08,9.1326,9.0581,9.0847,224470,0
2006-11-20,9.0209,9.0552,8.9949,9.0395,215964,0
2006-11-21,9.034,9.0752,9.0209,9.0752,171458,0
2006-11-22,9.1029,9.1145,9.0237,9.082,198948,0
2006-11-24,9.0477,9.1009,9.0265,9.098,100127,0
2006-11-27,9.1009,9.1145,8.9811,9.0294,173421,0
2006-11-28,9.0694,9.0923,9.0505,9.0876,176372,0
2006-11-29,9.1834,9.2627,9.1834,9.2228,92269,0
2006-11-30,9.2035,9.2113,9.1278,9.1854,82131,0
2006-12-01,9.2228,9.2627,9.1605,9.2256,250324,0
2006-12-04,9.2754,9.3461,9.2725,9.3294,108963,0
2006-12-05,9.357,9.4108,9.3275,9.3971,134490,0
2006-12-06,9.2352,9.2861,9.2141,9.2457,125319,0
2006-12-07,9.3294,9.351,9.241,9.2569,133176,0
2006-12-08,9.289,9.357,9.2725,9.2841,130560,0
2006-12-11,9.292,9.3461,9.2841,9.3393,142990,0
2006-12-12,9.2305,9.2569,9.1767,9.2198,375317,0
2006-12-13,9.289,9.3187,9.2589,9.292,282390,0
2006-12-14,9.3094,9.3187,9.2569,9.2841,144305,0
2006-12-15,9.2439,9.2487,9.1278,9.1432,179641,0
2006-12-18,9.1432,9.1585,9.0724,9.1308,134814,0
2006-12-19,9.1326,9.2141,9.1308,9.2113,138080,0
2006-12-20,9.1883,9.2333,9.1403,9.1403,128589,0
2006-12-21,9.1326,9.1739,9.1125,9.1489,104050,0
2006-12-22,9.1537,9.1883,9.0953,9.1192,127940,0
2006-12-26,9.1797,9.2198,9.0953,9.1834,56606,0
2006-12-27,9.172,9.2352,9.1634,9.2352,76565,0
2006-12-28,9.2198,9.2569,9.195,9.2305,82455,0
2006-12-29,9.2065,9.2589,9.2065,9.2439,97177,0
2007-01-03,9.2754,9.2841,9.1605,9.1901,220213,0
2007-01-04,9.2113,9.2352,9.1931,9.1978,170150,0
2007-01-05,9.3863,9.3863,9.2439,9.2569,934206,0
2007-01-08,9.2569,9.2569,9.1883,9.217,223492,0
2007-01-09,9.241,9.3128,9.217,9.2754,156075,0
2007-01-10,9.2783,9.4187,9.2783,9.351,124011,0
2007-01-11,9.594,9.704,9.572,9.648,189128,0
2007-01-12,9.731,9.768,9.713,9.747,246396,0
2007-01-16,9.685,9.685,9.615,9.654,229377,0
2007-01-17,9.637,9.791,9.637,9.731,205819,0
2007-01-18,9.867,9.939,9.814,9.896,282719,0
2007-01-19,9.916,9.946,9.887,9.921,126306,0
2007-01-22,9.853,9.856,9.758,9.796,145940,0
2007-01-23,9.771,9.83,9.756,9.817,186516,0
2007-01-24,9.778,9.808,9.756,9.806,130882,0
2007-01-25,9.696,9.707,9.543,9.564,236574,0
2007-01-26,9.588,9.609,9.524,9.594,102420,0
2007-01-29,9.566,9.651,9.564,9.621,94564,0
2007-01-30,9.605,9.619,9.564,9.588,98815,0
2007-01-31,9.5,9.566,9.4655,9.534,270934,0
2007-02-01,9.645,9.693,9.631,9.679,231012,0
2007-02-02,9.762,9.833,9.762,9.796,218579,0
2007-02-05,9.747,9.747,9.656,9.72,399864,0
2007-02-06,9.787,9.83,9.754,9.811,132521,0
2007-02-07,9.747,9.82,9.738,9.762,118778,0
2007-02-08,9.791,9.793,9.737,9.775,119111,0
2007-02-09,9.717,9.741,9.642,9.685,207133,0
2007-02-12,9.687,9.713,9.631,9.648,118453,0
2007-02-13,9.756,9.8,9.741,9.8,157816,0
2007-02-14,9.754,9.82,9.731,9.788,127940,0
2007-02-15,10.428,10.428,10.326,10.367,249666,0
2007-02-16,10.276,10.279,10.23,10.263,209416,0
2007-02-20,10.07,10.113,10.033,10.105,177025,0
2007-02-21,10.087,10.105,9.98,10.029,226435,0
2007-02-22,9.989,10.036,9.971,10.033,113542,0
2007-02-23,10.006,10.029,9.963,9.992,156737,0
2007-02-26,10.043,10.077,10.024,10.054,186351,0
2007-02-27,9.946,9.998,9.645,9.717,327538,0
2007-02-28,9.687,9.687,9.561,9.612,285661,0
2007-03-01,9.4874,9.531,9.4426,9.502,380861,0
2007-03-02,9.4506,9.4506,9.3128,9.3128,340632,0
2007-03-05,9.1567,9.2539,9.1345,9.1345,344230,0
2007-03-06,9.252,9.3246,9.2141,9.3128,379569,0
2007-03-07,9.2939,9.351,9.2754,9.3094,185527,0
2007-03-08,9.3094,9.3736,9.2841,9.3461,103072,0
2007-03-09,9.2841,9.3094,9.241,9.3046,118778,0
2007-03-12,9.2198,9.2811,9.2084,9.2569,141687,0
2007-03-13,9.1403,9.1834,8.9922,8.9978,1988498,0
2007-03-14,9.0423,9.1537,9.0163,9.1461,1113191,0
2007-03-15,9.1068,9.2754,9.1068,9.2646,1285642,0
2007-03-16,9.2646,9.351,9.2646,9.2811,112234,0
2007-03-19,9.2675,9.2939,9.2439,9.2725,223162,0
2007-03-20,9.3736,9.556,9.3707,9.521,230359,0
2007-03-21,9.534,9.754,9.521,9.731,395602,0
2007-03-22,9.609,9.626,9.551,9.561,132201,0
2007-03-23,9.591,9.648,9.591,9.631,139072,0
2007-03-26,9.667,9.702,9.556,9.626,231670,0
2007-03-27,9.508,9.578,9.508,9.561,80494,0
2007-03-28,9.599,9.621,9.543,9.543,171458,0
2007-03-29,9.597,9.617,9.531,9.597,74933,0
2007-03-30,9.569,9.648,9.569,9.621,169174,0
2007-04-02,9.778,9.788,9.677,9.741,124337,0
2007-04-03,9.731,9.793,9.72,9.771,99147,0
2007-04-04,9.754,9.825,9.738,9.797,80494,0
2007-04-05,9.747,9.791,9.744,9.778,166881,0
2007-04-09,9.737,9.778,9.726,9.765,70020,0
2007-04-10,9.808,9.896,9.797,9.881,171132,0
2007-04-11,9.872,9.881,9.768,9.788,123029,0
2007-04-12,9.787,9.856,9.754,9.853,89000,0
2007-04-13,9.853,9.924,9.83,9.911,126962,0
2007-04-16,9.908,9.939,9.893,9.921,127940,0
2007-04-17,9.992,10.075,9.992,10.061,148557,0
2007-04-18,10.058,10.195,10.051,10.132,216290,0
2007-04-19,10.041,10.164,10.039,10.134,122048,0
2007-04-20,10.004,10.046,9.992,10.021,149863,0
2007-04-23,10.054,10.119,10.054,10.064,154773,0
2007-04-24,10.061,10.125,10.039,10.102,213341,0
2007-04-25,10.18,10.186,10.098,10.154,106667,0
2007-04-26,10.1,10.157,10.054,10.125,132521,0
2007-04-27,10.134,10.215,10.132,10.186,114191,0
2007-04-30,10.186,10.279,10.174,10.202,213678,0
2007-05-01,10.192,10.269,10.143,10.212,261769,0
2007-05-02,10.202,10.248,10.186,10.199,164587,0
2007-05-03,10.073,10.102,10.046,10.085,92269,0
2007-05-04,10.466,10.5,10.405,10.479,232320,0
2007-05-07,10.744,10.794,10.741,10.747,3404041,0
2007-05-08,10.434,10.47,10.341,10.419,283368,0
2007-05-09,10.416,10.479,10.402,10.466,126306,0
2007-05-10,10.392,10.425,10.251,10.257,126962,0
2007-05-11,10.51,10.654,10.498,10.639,116482,0
2007-05-14,10.646,10.68,10.542,10.585,174076,0
2007-05-15,10.716,10.87,10.716,10.794,249666,0
2007-05-16,10.802,10.85,10.78,10.842,96197,0
2007-05-17,10.719,10.76,10.693,10.731,78529,0
2007-05-18,10.839,10.887,10.823,10.88,125319,0
2007-05-21,10.701,10.747,10.672,10.704,125656,0
2007-05-22,10.686,10.728,10.655,10.666,208114,0
2007-05-23,10.709,10.744,10.639,10.651,174076,0
2007-05-24,10.651,10.672,10.498,10.503,182590,0
2007-05-25,10.507,10.593,10.507,10.572,116166,0
2007-05-29,10.733,10.766,10.651,10.68,212689,0
2007-05-30,10.68,10.791,10.658,10.775,181602,0
2007-05-31,10.823,10.844,10.788,10.813,146263,0
2007-06-01,10.87,10.914,10.831,10.842,270279,0
2007-06-04,10.829,10.88,10.783,10.832,144951,0
2007-06-05,10.747,10.755,10.618,10.639,103398,0
2007-06-06,10.633,10.655,10.51,10.54,182258,0
2007-06-07,10.422,10.464,10.254,10.254,245407,0
2007-06-08,10.315,10.449,10.287,10.443,181928,0
2007-06-11,10.419,10.513,10.394,10.466,86386,0
2007-06-12,10.307,10.357,10.23,10.23,169174,0
2007-06-13,10.205,10.295,10.174,10.283,198617,0
2007-06-14,10.313,10.376,10.271,10.344,99800,0
2007-06-15,10.425,10.498,10.425,10.464,156075,0
2007-06-18,10.464,10.464,10.4,10.429,120087,0
2007-06-19,10.381,10.387,10.254,10.359,121396,0
2007-06-20,10.298,10.304,10.137,10.151,1756171,0
2007-06-21,10.22,10.315,10.207,10.302,188476,0
2007-06-22,10.273,10.279,10.164,10.195,136445,0
2007-06-25,10.279,10.302,10.186,10.212,163278,0
2007-06-26,10.199,10.215,10.087,10.105,145611,0
2007-06-27,10.109,10.169,10.087,10.169,124994,0
2007-06-28,10.186,10.259,10.167,10.207,182258,0
2007-06-29,10.355,10.394,10.279,10.279,244431,0
2007-07-02,10.292,10.328,10.235,10.281,90964,0
2007-07-03,10.326,10.35,10.304,10.35,70676,0
2007-07-05,10.186,10.227,10.157,10.198,93257,0
2007-07-06,10.174,10.287,10.167,10.273,289258,0
2007-07-09,10.289,10.345,10.285,10.304,226104,0
2007-07-10,10.384,10.473,10.328,10.344,156737,0
2007-07-11,10.452,10.507,10.416,10.439,140380,0
2007-07-12,10.507,10.689,10.507,10.689,133832,0
2007-07-13,10.798,10.876,10.775,10.851,230033,0
2007-07-16,10.859,11.07,10.859,10.974,243775,0
2007-07-17,10.788,10.817,10.672,10.672,1948248,0
2007-07-18,10.707,10.747,10.639,10.722,274865,0
2007-07-19,10.707,10.713,10.587,10.615,228396,0
2007-07-20,10.63,10.669,10.51,10.534,162619,0
2007-07-23,10.6,10.639,10.569,10.569,167207,0
2007-07-24,10.49,10.529,10.328,10.37,488213,0
2007-07-25,10.434,10.494,10.341,10.419,194690,0
2007-07-26,10.207,10.241,9.866,9.974,310527,0
2007-07-27,9.957,10.006,9.797,9.814,383499,0
2007-07-30,9.943,10.033,9.911,10.014,304309,0
2007-07-31,10.004,10.054,9.914,9.96,307581,0
2007-08-01,9.896,9.96,9.758,9.921,208114,0
2007-08-02,9.879,9.974,9.859,9.931,150191,0
2007-08-03,9.811,9.842,9.687,9.687,238535,0
2007-08-06,9.731,9.85,9.713,9.839,264058,0
2007-08-07,9.664,9.784,9.645,9.765,302999,0
2007-08-08,9.898,9.989,9.833,9.929,211374,0
2007-08-09,9.752,9.803,9.615,9.615,292860,0
2007-08-10,9.569,9.621,9.4536,9.588,459740,0
2007-08-13,9.621,9.651,9.561,9.561,217927,0
2007-08-14,9.588,9.588,9.4724,9.4784,157066,0
2007-08-15,9.4536,9.537,9.2861,9.292,170476,0
2007-08-16,9.1585,9.241,8.9049,9.1739,287953,0
2007-08-17,9.292,9.658,9.238,9.3863,771252,0
2007-08-20,9.2967,9.3046,9.1432,9.2141,507834,0
2007-08-21,9.2352,9.2783,9.2084,9.2198,142335,0
2007-08-22,9.3883,9.518,9.3834,9.518,189128,0
2007-08-23,9.615,9.621,9.505,9.561,220871,0
2007-08-24,9.588,9.726,9.588,9.726,211699,0
2007-08-27,9.741,9.762,9.664,9.672,107989,0
2007-08-28,9.615,9.624,9.4078,9.4392,120740,0
2007-08-29,9.642,9.788,9.617,9.773,125319,0
2007-08-30,9.612,9.738,9.594,9.675,204501,0
2007-08-31,9.817,9.856,9.728,9.791,140050,0
2007-09-04,9.693,9.839,9.693,9.808,270934,0
2007-09-05,9.69,9.728,9.651,9.704,144625,0
2007-09-06,9.741,9.872,9.726,9.847,137428,0
2007-09-07,9.717,9.737,9.631,9.661,149209,0
2007-09-10,9.728,9.738,9.591,9.64,160991,0
2007-09-11,9.808,9.85,9.768,9.839,155433,0
2007-09-12,9.924,9.974,9.866,9.941,242793,0
2007-09-13,9.863,9.929,9.847,9.866,1271566,0
2007-09-14,9.957,10.043,9.949,10.029,755218,0
2007-09-17,10.018,10.021,9.845,9.911,226757,0
2007-09-18,9.946,10.148,9.875,10.125,723473,0
2007-09-19,10.177,10.259,10.159,10.202,285329,0
2007-09-20,10.287,10.362,10.259,10.298,143642,0
2007-09-21,10.407,10.428,10.341,10.357,125319,0
2007-09-24,10.292,10.302,10.199,10.207,208114,0
2007-09-25,10.085,10.171,10.085,10.157,187165,0
2007-09-26,10.145,10.159,10.077,10.134,839636,0
2007-09-27,10.259,10.266,10.171,10.174,288931,0
2007-09-28,10.254,10.31,10.171,10.289,118453,0
2007-10-01,10.313,10.394,10.287,10.394,168841,0
2007-10-02,10.318,10.318,10.212,10.254,177025,0
2007-10-03,10.218,10.245,10.154,10.177,126962,0
2007-10-04,10.151,10.18,10.116,10.169,85403,0
2007-10-05,10.21,10.23,10.169,10.183,196651,0
2007-10-08,10.041,10.051,9.986,10.046,1194010,0
2007-10-09,10.129,10.186,10.058,10.186,2507466,0
2007-10-10,10.251,10.318,10.238,10.281,227740,0
2007-10-11,10.257,10.31,10.132,10.169,1933194,0
2007-10-12,10.251,10.292,10.22,10.285,92602,0
2007-10-15,10.215,10.232,10.119,10.143,252608,0
2007-10-16,10.125,10.127,10.006,10.029,244102,0
2007-10-17,10.095,10.1,9.934,10.046,253263,0
2007-10-18,10.017,10.07,10.004,10.036,114191,0
2007-10-19,10.024,10.058,9.966,9.966,189458,0
2007-10-22,9.898,9.986,9.87,9.971,253263,0
2007-10-23,10.092,10.171,10.07,10.162,160006,0
2007-10-24,10.102,10.177,10.046,10.177,226757,0
2007-10-25,10.151,10.164,10.029,10.105,1870699,0
2007-10-26,10.21,10.251,10.148,10.177,1133150,0
2007-10-29,10.241,10.287,10.205,10.283,132521,0
2007-10-30,10.227,10.313,10.199,10.271,119111,0
2007-10-31,10.392,10.558,10.318,10.556,284997,0
2007-11-01,10.364,10.422,10.276,10.307,276170,0
2007-11-02,10.422,10.429,10.352,10.407,191096,0
2007-11-05,10.21,10.241,10.122,10.18,170150,0
2007-11-06,10.125,10.21,10.1,10.192,105359,0
2007-11-07,10.177,10.218,10.046,10.049,192072,0
2007-11-08,10.046,10.132,9.974,10.109,234287,0
2007-11-09,9.983,10.055,9.937,9.937,277807,0
2007-11-12,9.704,9.752,9.583,9.615,1704085,0
2007-11-13,9.919,10.017,9.879,10.011,250656,0
2007-11-14,9.974,10.113,9.929,10.018,154773,0
2007-11-15,9.911,9.911,9.658,9.704,346521,0
2007-11-16,9.845,9.853,9.679,9.8,225125,0
2007-11-19,9.591,9.594,9.3148,9.351,504895,0
2007-11-20,9.583,9.594,9.4456,9.561,284354,0
2007-11-21,9.3094,9.3461,9.1901,9.238,149863,0
2007-11-23,9.405,9.569,9.3912,9.531,155433,0
2007-11-26,9.583,9.609,9.3736,9.3775,173095,0
2007-11-27,9.3863,9.4844,9.357,9.4575,222183,0
2007-11-28,9.4655,9.811,9.4655,9.784,357647,0
2007-11-29,9.83,10.07,9.83,9.995,322957,0
2007-11-30,10.137,10.137,9.911,9.939,272573,0
2007-12-03,9.998,10.029,9.931,9.934,224141,0
2007-12-04,9.825,9.867,9.808,9.847,231670,0
2007-12-05,9.963,10.039,9.949,9.974,201235,0
2007-12-06,10.085,10.198,10.049,10.198,705918,0
2007-12-07,10.292,10.292,10.207,10.232,190443,0
2007-12-10,10.362,10.436,10.352,10.39,167207,0
2007-12-11,10.241,10.251,9.949,10.006,203628,0
2007-12-12,10.287,10.328,10.129,10.207,308560,0
2007-12-13,10.14,10.241,10.1,10.23,323948,0
2007-12-14,10.304,10.416,10.271,10.313,238870,0
2007-12-17,10.397,10.49,10.32,10.387,364521,0
2007-12-18,10.32,10.352,10.202,10.281,235599,0
2007-12-19,10.31,10.402,10.283,10.345,198747,0
2007-12-20,10.459,10.468,10.376,10.439,142990,0
2007-12-21,10.524,10.556,10.466,10.532,257198,0
2007-12-24,10.542,10.766,10.542,10.641,40898,0
2007-12-26,10.672,10.71,10.63,10.686,142668,0
2007-12-27,10.618,10.618,10.518,10.54,230033,0
2007-12-28,10.791,10.88,10.752,10.791,333112,0
2007-12-31,10.813,10.844,10.701,10.747,148231,0
2008-01-02,10.643,10.68,10.527,10.558,213014,0
2008-01-03,10.542,10.618,10.497,10.513,335395,0
2008-01-04,10.485,10.677,10.479,10.498,412946,0
2008-01-07,10.318,10.318,10.186,10.212,83537,0
2008-01-08,10.238,10.364,10.159,10.159,269127,0
2008-01-09,10.075,10.384,10.075,10.235,274423,0
2008-01-10,10.061,10.105,10.011,10.049,51783,0
2008-01-11,10.046,10.061,9.884,9.952,597225,0
2008-01-14,10.041,10.051,9.875,9.931,334725,0
2008-01-15,9.707,9.717,9.4923,9.531,327718,0
2008-01-16,9.4373,9.4844,9.2569,9.3046,570771,0
2008-01-17,9.4506,9.529,9.2487,9.3007,315240,0
2008-01-18,9.4506,9.543,9.354,9.405,385593,0
2008-01-22,9.1662,9.4943,9.1375,9.4426,653544,0
2008-01-23,8.9811,9.2861,8.8125,9.2861,520879,0
2008-01-24,9.4655,9.575,9.3971,9.569,457274,0
2008-01-25,9.586,9.586,9.2675,9.3128,315620,0
2008-01-28,9.4373,9.569,9.3491,9.561,396890,0
2008-01-29,9.619,9.654,9.513,9.588,312595,0
2008-01-30,9.4973,9.687,9.4275,9.51,782442,0
2008-01-31,9.3834,9.737,9.3598,9.687,873920,0
2008-02-01,9.726,9.845,9.651,9.744,358709,0
2008-02-04,9.702,9.707,9.599,9.619,357205,0
2008-02-05,9.4814,9.502,9.1634,9.1634,389331,0
2008-02-06,9.2276,9.3148,9.1375,9.1537,327341,0
2008-02-07,9.034,9.1163,8.9736,9.0668,509534,0
2008-02-08,9.098,9.1221,8.9234,9.0265,260064,0
2008-02-11,9.0638,9.1278,8.9978,9.1068,247584,0
2008-02-12,9.1125,9.1432,9.0265,9.08,977492,0
2008-02-13,9.2539,9.3128,9.1691,9.2352,807773,0
2008-02-14,9.1537,9.2065,9.0694,9.0752,209787,0
2008-02-15,9.0876,9.1345,9.0163,9.1097,385551,0
2008-02-19,9.1461,9.172,8.9364,8.9448,3285897,0
2008-02-20,8.9104,9.0395,8.8548,9.0183,3388331,0
2008-02-21,9.685,9.713,9.4392,9.4705,724993,0
2008-02-22,9.599,9.626,9.4754,9.624,319022,0
2008-02-25,9.726,9.89,9.675,9.881,514451,0
2008-02-26,9.728,9.963,9.716,9.924,393116,0
2008-02-27,9.893,10.143,9.893,10.017,414658,0
2008-02-28,9.908,9.968,9.872,9.921,354554,0
2008-02-29,9.879,9.943,9.788,9.814,762036,0
2008-03-03,9.737,9.796,9.645,9.722,337547,0
2008-03-04,9.626,9.642,9.4685,9.594,387824,0
2008-03-05,9.626,9.775,9.597,9.696,1067829,0
2008-03-06,9.661,9.681,9.569,9.591,237002,0
2008-03-07,9.861,9.983,9.781,9.842,648464,0
2008-03-10,9.773,9.82,9.699,9.731,1022293,0
2008-03-11,9.911,9.986,9.788,9.986,419569,0
2008-03-12,10.051,10.169,10.014,10.079,390465,0
2008-03-13,9.924,10.073,9.881,10.017,438467,0
2008-03-14,10.018,10.077,9.817,9.921,546196,0
2008-03-17,9.752,10.004,9.713,9.937,476271,0
2008-03-18,10.029,10.251,9.966,10.085,352290,0
2008-03-19,9.845,9.929,9.734,9.734,486097,0
2008-03-20,9.905,10.119,9.863,10.075,416171,0
2008-03-24,10.027,10.269,10.027,10.241,178419,0
2008-03-25,10.033,10.077,9.924,10.054,330740,0
2008-03-26,9.96,10.095,9.929,10.079,275558,0
2008-03-27,10.171,10.171,9.949,9.974,253257,0
2008-03-28,10.102,10.202,10.067,10.129,301633,0
2008-03-31,10.119,10.169,10.055,10.102,245695,0
2008-04-01,10.232,10.482,10.215,10.462,518605,0
2008-04-02,10.334,10.402,10.281,10.359,197312,0
2008-04-03,10.263,10.479,10.251,10.397,197687,0
2008-04-04,10.251,10.313,10.212,10.269,198442,0
2008-04-07,10.266,10.381,10.245,10.32,312982,0
2008-04-08,10.189,10.235,10.159,10.199,188444,0
2008-04-09,10.171,10.189,10.098,10.119,148929,0
2008-04-10,10.167,10.245,10.119,10.195,284202,0
2008-04-11,10.143,10.186,10.049,10.079,140235,0
2008-04-14,10.113,10.159,10.054,10.092,156068,0
2008-04-15,10.119,10.129,10.011,10.087,266396,0
2008-04-16,10.235,10.337,10.235,10.313,134564,0
2008-04-17,10.102,10.129,10.067,10.09,210482,0
2008-04-18,10.238,10.279,10.189,10.238,238888,0
2008-04-21,10.134,10.177,10.09,10.14,208841,0
2008-04-22,10.079,10.116,9.995,10.021,136374,0
2008-04-23,10.054,10.174,10.008,10.109,137211,0
2008-04-24,10.004,10.109,9.914,10.073,205969,0
2008-04-25,10.098,10.171,10.029,10.162,196275,0
2008-04-28,9.847,9.847,9.728,9.738,214716,0
2008-04-29,9.654,9.696,9.642,9.669,171774,0
2008-04-30,9.989,10.079,9.946,9.946,350859,0
2008-05-01,9.921,10.079,9.921,10.067,174046,0
2008-05-02,10.109,10.202,10.109,10.183,168273,0
2008-05-05,10.18,10.205,10.134,10.164,135084,0
2008-05-06,10.145,10.276,10.145,10.263,600123,0
2008-05-07,10.215,10.298,10.159,10.177,131044,0
2008-05-08,10.304,10.378,10.276,10.328,185068,0
2008-05-09,10.186,10.238,10.174,10.198,109613,0
2008-05-12,10.263,10.318,10.192,10.289,138462,0
2008-05-13,10.238,10.242,10.151,10.205,94113,0
2008-05-14,10.116,10.148,10.07,10.07,167126,0
2008-05-15,10.116,10.189,10.109,10.183,98271,0
2008-05-16,10.137,10.151,10.064,10.075,338203,0
2008-05-19,10.105,10.167,10.055,10.113,130550,0
2008-05-20,9.881,9.919,9.814,9.845,276726,0
2008-05-21,9.787,9.796,9.605,9.617,265759,0
2008-05-22,9.722,9.842,9.722,9.8,1123438,0
2008-05-23,9.771,9.771,9.675,9.702,2051353,0
2008-05-27,9.578,9.669,9.543,9.634,2049160,0
2008-05-28,9.836,9.866,9.752,9.85,271015,0
2008-05-29,9.693,9.778,9.658,9.752,173946,0
2008-05-30,9.893,9.901,9.842,9.863,168294,0
2008-06-02,9.572,9.624,9.537,9.591,250188,0
2008-06-03,9.825,9.879,9.741,9.797,570367,0
2008-06-04,9.747,9.842,9.744,9.788,125384,0
2008-06-05,9.806,9.926,9.796,9.914,312367,0
2008-06-06,9.775,9.775,9.619,9.634,197363,0
2008-06-09,9.572,9.581,9.3863,9.4536,398568,0
2008-06-10,9.51,9.624,9.51,9.524,205358,0
2008-06-11,9.4108,9.4275,9.3324,9.354,195389,0
2008-06-12,9.4456,9.4705,9.3275,9.351,160342,0
2008-06-13,9.3393,9.4137,9.3167,9.402,235813,0
2008-06-16,9.3941,9.4784,9.3834,9.4575,165404,0
2008-06-17,9.2352,9.2457,9.0265,9.0321,429471,0
2008-06-18,8.9049,8.9262,8.8445,8.8974,266637,0
2008-06-19,8.9661,9.0321,8.9104,9.0024,374326,0
2008-06-20,8.878,8.8918,8.6882,8.7174,385910,0
2008-06-23,8.9049,8.942,8.807,8.9021,449002,0
2008-06-24,8.7699,8.878,8.7036,8.8363,453168,0
2008-06-25,8.9234,9.0923,8.9234,9.034,387380,0
2008-06-26,8.7964,8.8947,8.7327,8.7411,280703,0
2008-06-27,8.7993,8.8519,8.7142,8.7436,298252,0
2008-06-30,8.8389,8.9208,8.8363,8.8677,268072,0
2008-07-01,8.6248,8.6854,8.5266,8.6482,347618,0
2008-07-02,8.7541,8.7779,8.5374,8.5662,318199,0
2008-07-03,8.791,8.8751,8.7355,8.7993,425328,0
2008-07-07,8.7993,8.8751,8.7142,8.7699,279518,0
2008-07-08,8.7728,8.8334,8.6482,8.7993,366588,0
2008-07-09,8.9021,8.9234,8.7621,8.7779,274778,0
2008-07-10,8.7119,8.7885,8.6773,8.7885,453504,0
2008-07-11,8.4681,8.5161,8.3253,8.3839,3616295,0
2008-07-14,8.2833,8.2833,8.1588,8.2012,1881162,0
2008-07-15,8.0926,8.2332,8.0267,8.106,1588211,0
2008-07-16,8.1957,8.418,8.1536,8.413,974757,0
2008-07-17,8.4632,8.6219,8.4338,8.5981,259931,0
2008-07-18,8.6693,8.6987,8.585,8.6963,405235,0
2008-07-21,8.6033,8.6482,8.4579,8.503,484966,0
2008-07-22,8.3071,8.418,8.3071,8.4046,365765,0
2008-07-23,8.2805,8.3998,8.2752,8.3894,311869,0
2008-07-24,8.4525,8.4736,8.3706,8.4022,338755,0
2008-07-25,8.3202,8.3998,8.2675,8.3391,296216,0
2008-07-28,8.3622,8.3783,8.1933,8.2195,337801,0
2008-07-29,8.2223,8.3071,8.2174,8.2724,277771,0
2008-07-30,8.2889,8.365,8.2675,8.365,317886,0
2008-07-31,8.7277,8.8835,8.7174,8.7621,605087,0
2008-08-01,8.7671,8.7753,8.6591,8.6827,248129,0
2008-08-04,8.8334,8.8445,8.7488,8.7779,258902,0
2008-08-05,9.0004,9.061,8.9606,9.0533,420789,0
2008-08-06,8.878,8.9716,8.8201,8.9448,458034,0
2008-08-07,8.7513,8.7831,8.6248,8.6591,423524,0
2008-08-08,8.7885,8.9763,8.7671,8.9522,263600,0
2008-08-11,8.955,9.034,8.9262,8.9736,302166,0
2008-08-12,8.9159,8.9448,8.8125,8.8389,295973,0
2008-08-13,8.7728,8.791,8.6854,8.7411,232344,0
2008-08-14,8.7384,8.8277,8.7277,8.7598,319637,0
2008-08-15,8.6612,8.7119,8.6083,8.6745,283438,0
2008-08-18,8.6693,8.6745,8.5532,8.5768,404381,0
2008-08-19,8.5323,8.5557,8.4392,8.4869,241892,0
2008-08-20,8.4392,8.4579,8.3734,8.4422,330175,0
2008-08-21,8.5532,8.6321,8.5398,8.6113,222513,0
2008-08-22,8.6458,8.7488,8.6458,8.7119,146056,0
2008-08-25,8.7513,8.8389,8.6636,8.6906,302049,0
2008-08-26,8.5743,8.7174,8.5557,8.6458,303474,0
2008-08-27,8.6482,8.7119,8.6191,8.6636,208493,0
2008-08-28,8.8125,8.8519,8.7885,8.8363,211077,0
2008-08-29,8.8179,8.9262,8.7964,8.8463,233141,0
2008-09-02,8.8705,8.929,8.7938,8.8363,381367,0
2008-09-03,8.6934,8.7327,8.6138,8.6745,330714,0
2008-09-04,8.4632,8.5056,8.2432,8.2486,714063,0
2008-09-05,8.2675,8.3148,8.1508,8.2381,483539,0
2008-09-08,8.455,8.4632,8.2833,8.4206,703035,0
2008-09-09,8.3678,8.455,8.2278,8.2306,464237,0
2008-09-10,8.3734,8.4156,8.2963,8.3334,390507,0
2008-09-11,8.1403,8.3334,8.1245,8.3334,393899,0
2008-09-12,8.3281,8.4736,8.2805,8.4474,386439,0
2008-09-15,8.2994,8.4817,8.2909,8.365,397482,0
2008-09-16,8.1508,8.2174,7.9817,8.1802,591130,0
2008-09-17,7.7726,7.8942,7.6771,7.7066,804174,0
2008-09-18,7.992,7.9948,7.5982,7.8837,973380,0
2008-09-19,7.9366,8.2195,7.9103,8.2145,603095,0
2008-09-22,8.1536,8.1665,7.9261,7.9872,298420,0
2008-09-23,8.1536,8.164,7.9158,7.9552,309784,0
2008-09-24,8.1273,8.1326,7.8545,7.9023,428394,0
2008-09-25,8.0955,8.1613,8.0611,8.1034,350138,0
2008-09-26,8.0529,8.0978,7.9762,8.0396,261400,0
2008-09-29,7.7382,7.9023,7.3781,7.4603,475162,0
2008-09-30,7.7644,7.9313,7.6929,7.8573,462960,0
2008-10-01,7.7802,8.0189,7.7223,7.9366,214291,0
2008-10-02,7.9948,8.0053,7.7939,7.8282,266133,0
2008-10-03,7.8889,8.0296,7.7434,7.7624,312142,0
2008-10-06,7.6298,7.6642,7.2304,7.5131,544853,0
2008-10-07,7.3179,7.3413,6.7727,6.7962,970521,0
2008-10-08,6.5109,6.6138,6.0293,6.1242,2168722,0
2008-10-09,6.3201,6.3569,5.9312,6.1458,781855,0
2008-10-10,5.7854,5.9312,5.3834,5.6428,851265,0
2008-10-13,6.1375,6.5507,6.0845,6.5507,581781,0
2008-10-14,6.548,6.5637,6.3334,6.4361,389179,0
2008-10-15,6.5424,6.5609,6.1483,6.1667,434516,0
2008-10-16,6.2304,6.5371,6.0104,6.508,805512,0
2008-10-17,6.3124,6.7068,6.2802,6.4607,452124,0
2008-10-20,6.6061,6.9315,6.6061,6.9315,510755,0
2008-10-21,7.0925,7.1326,6.8649,6.8969,1017185,0
2008-10-22,6.5556,6.6244,6.2619,6.3758,1098806,0
2008-10-23,6.5002,6.6618,6.3043,6.5769,1696834,0
2008-10-24,5.8542,6.3863,5.823,6.2087,1064925,0
2008-10-27,6.0502,6.2777,5.9523,6.032,404793,0
2008-10-28,6.4049,6.7464,6.1458,6.7464,366690,0
2008-10-29,6.5263,6.9048,6.5263,6.7304,374532,0
2008-10-30,6.9895,7.0237,6.7274,6.9633,355860,0
2008-10-31,6.7379,7.127,6.7246,7.0503,597516,0
2008-11-03,6.9208,7.0367,6.8969,6.9819,253843,0
2008-11-04,7.0503,7.1775,7.0134,7.1695,287199,0
2008-11-05,6.8519,6.942,6.5238,6.548,548773,0
2008-11-06,6.6507,6.7068,6.2304,6.2672,359675,0
2008-11-07,6.4551,6.7407,6.426,6.7407,434477,0
2008-11-10,6.7068,6.7117,6.3863,6.5213,442673,0
2008-11-11,6.3018,6.3201,6.1138,6.2038,265788,0
2008-11-12,5.9287,5.9946,5.791,5.794,670473,0
2008-11-13,6.3863,6.8466,6.1167,6.8278,998603,0
2008-11-14,6.4658,6.5904,6.2885,6.3362,464515,0
2008-11-17,6.3601,6.3891,6.1773,6.1855,439914,0
2008-11-18,6.2541,6.3969,6.1375,6.2962,339429,0
2008-11-19,6.2913,6.3626,5.9606,5.9766,342409,0
2008-11-20,6.0477,6.0845,5.5979,5.6641,594096,0
2008-11-21,5.9899,6.0744,5.7302,6.0744,520360,0
2008-11-24,6.2461,6.5715,6.1745,6.4472,432436,0
2008-11-25,6.506,6.5318,6.2143,6.3674,375330,0
2008-11-26,6.2646,6.3811,6.1242,6.3674,402741,0
2008-11-28,6.2332,6.2802,6.1217,6.27,435921,0
2008-12-01,5.934,5.9366,5.7172,5.7327,544894,0
2008-12-02,5.9581,6.0902,5.8787,6.061,464094,0
2008-12-03,5.9681,6.2885,5.9631,6.2777,663967,0
2008-12-04,5.8759,5.987,5.7378,5.823,435989,0
2008-12-05,5.6614,5.7854,5.4923,5.7725,599506,0
2008-12-08,5.754,5.8598,5.7094,5.8072,631728,0
2008-12-09,5.8043,5.9523,5.7378,5.8072,676150,0
2008-12-10,6.0427,6.0845,5.5899,5.823,1104848,0
2008-12-11,5.5874,5.6428,5.4528,5.484,696960,0
2008-12-12,5.524,5.6062,5.4391,5.5979,386541,0
2008-12-15,5.6062,5.6378,5.4923,5.5955,572916,0
2008-12-16,5.844,6.1773,5.8177,6.1694,1265319,0
2008-12-17,6.0427,6.3282,6.0266,6.2359,727588,0
2008-12-18,6.4501,6.5663,6.3362,6.3919,613582,0
2008-12-19,6.4101,6.503,6.2942,6.3386,468500,0
2008-12-22,6.3252,6.3414,6.1138,6.2384,388136,0
2008-12-23,6.426,6.4446,6.2829,6.3173,354320,0
2008-12-24,6.5904,6.5904,6.0638,6.143,190919,0
2008-12-26,6.156,6.3703,6.1511,6.1935,342653,0
2008-12-29,6.3252,6.3569,6.1667,6.2114,406269,0
2008-12-30,6.3074,6.3674,6.2672,6.3443,339956,0
2008-12-31,6.2359,6.4101,6.2359,6.3788,253875,0
2009-01-02,6.4182,6.622,6.4127,6.5715,307306,0
2009-01-05,6.4526,6.5507,6.4021,6.5346,508356,0
2009-01-06,6.4814,6.6403,6.4472,6.5715,344337,0
2009-01-07,6.506,6.6006,6.4634,6.5213,222836,0
2009-01-08,6.6163,6.6775,6.548,6.6272,238047,0
2009-01-09,6.6006,6.6931,6.5318,6.569,299689,0
2009-01-12,6.4127,6.4154,6.2038,6.2332,543930,0
2009-01-13,6.1906,6.3601,6.1828,6.3282,331662,0
2009-01-14,6.2248,6.2434,6.0266,6.0954,511936,0
2009-01-15,6.3626,6.5792,6.156,6.503,823980,0
2009-01-16,6.4501,6.4814,6.2619,6.3944,324024,0
2009-01-20,6.0744,6.1217,5.9606,5.9681,849775,0
2009-01-21,6.1325,6.2595,5.9766,6.2489,835296,0
2009-01-22,6.008,6.1641,5.9814,6.1138,381185,0
2009-01-23,5.8016,6.013,5.7753,5.9737,546236,0
2009-01-26,5.9498,6.156,5.939,6.061,400658,0
2009-01-27,6.0502,6.1113,5.9581,6.0799,599928,0
2009-01-28,6.27,6.3548,6.2359,6.3149,314248,0
2009-01-29,6.1403,6.1718,5.979,6.032,820247,0
2009-01-30,6.0029,6.008,5.8363,5.8812,373001,0
2009-02-02,5.7566,5.9366,5.7143,5.9366,501950,0
2009-02-03,5.9444,6.1138,5.8787,6.0929,439846,0
2009-02-04,6.1537,6.2514,6.0715,6.1718,367286,0
2009-02-05,6.156,6.3201,6.066,6.2304,262618,0
2009-02-06,6.1375,6.2332,6.0771,6.1961,485322,0
2009-02-09,6.1113,6.1113,6.0001,6.032,601616,0
2009-02-10,5.9606,6.0348,5.7119,5.7514,604840,0
2009-02-11,5.8966,5.9656,5.844,5.905,430426,0
2009-02-12,5.7965,5.9766,5.7753,5.9656,332314,0
2009-02-13,5.9183,6.0054,5.8678,5.9211,324228,0
2009-02-17,5.791,5.8072,5.7038,5.7198,345396,0
2009-02-18,5.8521,5.934,5.8094,5.8598,376639,0
2009-02-19,6.2962,6.3307,6.1855,6.2171,498299,0
2009-02-20,5.9899,6.1641,5.971,6.1005,564837,0
2009-02-23,6.106,6.1138,5.8202,5.8492,357637,0
2009-02-24,5.9737,6.1745,5.8914,6.1403,560195,0
2009-02-25,5.8865,5.9766,5.8072,5.884,546711,0
2009-02-26,5.7809,5.934,5.7434,5.7566,346206,0
2009-02-27,5.8177,6.0029,5.7753,5.905,345796,0
2009-03-02,5.6852,5.688,5.4762,5.5025,508403,0
2009-03-03,5.5639,5.574,5.4234,5.479,446240,0
2009-03-04,5.545,5.6428,5.4632,5.5666,501118,0
2009-03-05,5.4447,5.4815,5.3438,5.3861,380205,0
2009-03-06,5.3861,5.4632,5.2274,5.3466,452888,0
2009-03-09,5.2038,5.3995,5.1826,5.2517,435571,0
2009-03-10,5.3967,5.545,5.3943,5.4923,314355,0
2009-03-11,5.3967,5.5847,5.3655,5.5186,399769,0
2009-03-12,5.5319,5.7596,5.4682,5.7434,300861,0
2009-03-13,5.688,5.7514,5.6062,5.7406,235977,0
2009-03-16,5.8467,5.8626,5.7378,5.7406,321139,0
2009-03-17,5.7227,5.8706,5.6666,5.8706,268550,0
2009-03-18,5.791,6.0823,5.7487,6.0452,546381,0
2009-03-19,6.0216,6.0266,5.8966,5.9366,377527,0
2009-03-20,5.9156,5.9416,5.8072,5.8282,677736,0
2009-03-23,5.8492,6.0687,5.815,6.0399,600906,0
2009-03-24,6.0238,6.1113,5.9737,5.9899,1814904,0
2009-03-25,5.9211,6.0525,5.8598,5.9766,635926,0
2009-03-26,5.815,5.8914,5.7854,5.8759,552771,0
2009-03-27,5.6194,5.7227,5.6062,5.6271,474901,0
2009-03-30,5.5348,5.5478,5.4762,5.5422,327370,0
2009-03-31,5.5874,5.7378,5.5691,5.6641,304698,0
2009-04-01,5.5691,5.7119,5.5583,5.7119,333904,0
2009-04-02,5.8121,5.9022,5.8016,5.8254,977056,0
2009-04-03,5.815,5.8678,5.7514,5.8678,364154,0
2009-04-06,5.8521,5.8706,5.7406,5.8177,282945,0
2009-04-07,5.7725,5.8094,5.6852,5.7065,421742,0
2009-04-08,5.6562,5.7172,5.5583,5.6219,931056,0
2009-04-09,5.479,5.5264,5.418,5.495,1090413,0
2009-04-13,5.5506,5.5979,5.4311,5.561,244908,0
2009-04-14,5.3917,5.3943,5.2884,5.307,861754,0
2009-04-15,5.6087,5.7353,5.5926,5.7302,547548,0
2009-04-16,5.6696,5.7327,5.6062,5.7094,659069,0
2009-04-17,5.8016,5.9257,5.7965,5.8914,363700,0
2009-04-20,5.6827,5.6983,5.5979,5.6087,450188,0
2009-04-21,5.6534,5.7434,5.6007,5.7227,302198,0
2009-04-22,5.5293,5.6534,5.5186,5.5555,460913,0
2009-04-23,5.7696,5.8492,5.7094,5.8467,615894,0
2009-04-24,5.9183,5.9366,5.8121,5.8787,496816,0
2009-04-27,5.6933,5.8072,5.6666,5.701,318142,0
2009-04-28,5.6641,5.7965,5.6588,5.7198,316403,0
2009-04-29,5.823,5.91,5.815,5.8571,277484,0
2009-04-30,5.9211,5.9523,5.7406,5.7854,237811,0
2009-05-01,5.8177,5.8678,5.7854,5.8678,320596,0
2009-05-04,6.0715,6.1483,6.0348,6.1297,394153,0
2009-05-05,6.1483,6.1587,6.066,6.1192,295037,0
2009-05-06,6.1325,6.2114,6.0981,6.2087,326062,0
2009-05-07,6.27,6.2777,6.0873,6.1587,254495,0
2009-05-08,6.3519,6.5399,6.3495,6.5399,345955,0
2009-05-11,6.3282,6.3519,6.27,6.2885,354786,0
2009-05-12,6.3334,6.3386,6.2064,6.2728,587703,0
2009-05-13,6.0771,6.1087,5.9737,5.9843,216874,0
2009-05-14,6.1031,6.1325,6.0638,6.0845,322670,0
2009-05-15,6.0981,6.1587,6.0029,6.0555,243595,0
2009-05-18,6.1242,6.2171,6.1005,6.2171,209070,0
2009-05-19,6.2885,6.3944,6.2777,6.3414,399433,0
2009-05-20,6.3386,6.3891,6.2802,6.3018,434897,0
2009-05-21,6.1694,6.1882,6.1031,6.1667,273247,0
2009-05-22,6.2514,6.27,6.1745,6.1828,265468,0
2009-05-26,6.1353,6.2829,6.1325,6.2332,330272,0
2009-05-27,6.4232,6.4315,6.2962,6.3124,410815,0
2009-05-28,6.373,6.4232,6.2913,6.3919,387768,0
2009-05-29,6.3944,6.4182,6.3124,6.4078,384199,0
2009-06-01,6.4814,6.5609,6.4501,6.5109,315341,0
2009-06-02,6.3863,6.4579,6.3703,6.4232,284283,0
2009-06-03,6.3282,6.3334,6.1353,6.2143,255286,0
2009-06-04,6.1587,6.2064,6.1113,6.1612,340341,0
2009-06-05,6.1167,6.1192,5.9814,6.032,358376,0
2009-06-08,5.9899,6.0771,5.9471,6.0452,208976,0
2009-06-09,6.013,6.106,6.0054,6.0799,246750,0
2009-06-10,6.0902,6.0981,5.9737,6.0502,247666,0
2009-06-11,6.0823,6.1745,6.0687,6.1138,306663,0
2009-06-12,6.1005,6.1217,6.0582,6.1005,166060,0
2009-06-15,5.9444,5.9444,5.8254,5.8492,183162,0
2009-06-16,5.9022,5.9287,5.7965,5.7992,210336,0
2009-06-17,5.9444,6.0502,5.9236,6.0187,282561,0
2009-06-18,5.934,6.013,5.905,5.9416,374481,0
2009-06-19,5.9843,6.0054,5.8942,5.9183,872909,0
2009-06-22,5.844,5.8467,5.7753,5.7828,412706,0
2009-06-23,5.9127,5.9843,5.8888,5.9606,466694,0
2009-06-24,5.9287,5.9923,5.7696,5.7965,371124,0
2009-06-25,5.8121,5.9523,5.8016,5.9287,795099,0
2009-06-26,5.8787,5.8787,5.8016,5.8202,159813,0
2009-06-29,5.8177,5.8888,5.7992,5.8732,190757,0
2009-06-30,5.8706,5.8812,5.7828,5.8282,131074,0
2009-07-01,5.8386,5.8995,5.8202,5.8521,156291,0
2009-07-02,5.6933,5.701,5.5055,5.5555,192026,0
2009-07-06,5.8177,5.8732,5.7434,5.8732,315909,0
2009-07-07,5.8865,5.8942,5.7566,5.7651,136730,0
2009-07-08,5.7514,5.7596,5.6455,5.7065,211780,0
2009-07-09,5.7651,5.8888,5.7514,5.8571,425415,0
2009-07-10,5.7596,5.8121,5.7227,5.7514,229113,0
2009-07-13,5.7198,5.8254,5.6933,5.815,137996,0
2009-07-14,5.8016,5.823,5.7514,5.7965,79961,0
2009-07-15,5.8598,5.9287,5.8598,5.9287,130306,0
2009-07-16,6.0104,6.0981,5.9899,6.0845,203051,0
2009-07-17,6.0902,6.1458,6.0715,6.1375,182242,0
2009-07-20,6.1242,6.1828,6.0981,6.1641,128519,0
2009-07-21,6.1798,6.1828,6.0845,6.1375,231413,0
2009-07-22,6.1961,6.3703,6.1855,6.3334,295899,0
2009-07-23,6.1828,6.3282,6.1828,6.2728,115173,0
2009-07-24,6.1961,6.2114,6.1375,6.1855,137863,0
2009-07-27,6.2171,6.2857,6.1961,6.2728,257961,0
2009-07-28,6.0873,6.1694,6.0799,6.1694,158942,0
2009-07-29,6.2225,6.2408,6.1483,6.2408,252069,0
2009-07-30,5.4023,5.5264,5.3626,5.4128,1919846,0
2009-07-31,5.45,5.5717,5.4206,5.5186,657688,0
2009-08-03,5.6485,5.754,5.6352,5.7514,738356,0
2009-08-04,5.8282,5.939,5.8072,5.9022,304286,0
2009-08-05,5.7782,5.7809,5.6696,5.7566,427657,0
2009-08-06,5.7172,5.7227,5.6512,5.6852,160959,0
2009-08-07,5.7487,5.8094,5.7434,5.7672,271803,0
2009-08-10,5.6403,5.6485,5.5666,5.5955,178842,0
2009-08-11,5.5847,5.6666,5.5793,5.6534,156805,0
2009-08-12,5.6219,5.688,5.6035,5.6534,188846,0
2009-08-13,5.6352,5.6378,5.5082,5.5422,686235,0
2009-08-14,5.4923,5.5055,5.4259,5.5055,160231,0
2009-08-17,5.3438,5.3861,5.3122,5.3522,185605,0
2009-08-18,5.3016,5.3995,5.2964,5.3704,592702,0
2009-08-19,5.381,5.5162,5.3782,5.484,1471024,0
2009-08-20,5.5055,5.5717,5.5001,5.5583,274933,0
2009-08-21,5.5979,5.6323,5.5717,5.6007,265104,0
2009-08-24,5.6775,5.7406,5.6485,5.6614,171547,0
2009-08-25,5.7143,5.7596,5.6852,5.6908,189442,0
2009-08-26,5.6775,5.6933,5.6562,5.6775,158743,0
2009-08-27,5.6722,5.7463,5.6271,5.7353,167319,0
2009-08-28,5.754,5.7672,5.675,5.6954,525519,0
2009-08-31,5.5765,5.6297,5.5666,5.6062,217121,0
2009-09-01,5.6588,5.7378,5.6087,5.6297,341941,0
2009-09-02,5.6641,5.68,5.6352,5.6403,192869,0
2009-09-03,5.6165,5.6428,5.5819,5.6194,285501,0
2009-09-04,5.6007,5.6775,5.5691,5.6534,339936,0
2009-09-08,6.0104,6.0216,5.9287,5.9471,355924,0
2009-09-09,5.9366,6.0502,5.934,6.0104,251267,0
2009-09-10,6.0823,6.1403,6.0555,6.127,188748,0
2009-09-11,6.1667,6.1773,6.0929,6.1192,137121,0
2009-09-14,6.1005,6.1537,6.0744,6.1483,130670,0
2009-09-15,6.0266,6.0902,6.0001,6.0687,139531,0
2009-09-16,6.1403,6.1798,6.0638,6.1745,163503,0
2009-09-17,6.2461,6.2802,6.2013,6.2332,279779,0
2009-09-18,6.2756,6.3074,6.2332,6.2913,194944,0
2009-09-21,6.143,6.1537,6.1217,6.1375,179011,0
2009-09-22,6.2384,6.2434,6.1961,6.2114,147868,0
2009-09-23,6.2248,6.2461,6.1353,6.143,146276,0
2009-09-24,6.0902,6.0981,5.9312,5.9581,277967,0
2009-09-25,5.979,6.0374,5.9631,5.9923,293494,0
2009-09-28,5.9416,6.0399,5.939,5.9972,126176,0
2009-09-29,5.987,6.0104,5.9366,6.0054,165898,0
2009-09-30,5.9156,6.008,5.8571,5.979,177357,0
2009-10-01,6.0452,6.0555,5.9523,5.9581,254805,0
2009-10-02,5.8282,5.8888,5.8254,5.8492,173196,0
2009-10-05,5.8759,5.9287,5.8386,5.8966,218474,0
2009-10-06,5.91,6.0001,5.9075,5.9606,154229,0
2009-10-07,5.9523,5.9814,5.9236,5.9471,119970,0
2009-10-08,6.008,6.0845,5.9843,6.0187,136426,0
2009-10-09,5.9183,5.9236,5.8678,5.8942,202145,0
2009-10-12,5.9814,6.0187,5.9444,5.9444,369581,0
2009-10-13,5.934,5.9656,5.91,5.9523,194313,0
2009-10-14,6.0873,6.0873,6.0502,6.0823,537142,0
2009-10-15,6.0873,6.1773,6.0873,6.1694,132256,0
2009-10-16,6.0687,6.1242,5.9923,6.1031,192759,0
2009-10-19,6.0873,6.1087,6.0715,6.0902,241263,0
2009-10-20,6.2359,6.2384,6.1192,6.1511,266172,0
2009-10-21,6.2276,6.3173,6.2013,6.2114,289834,0
2009-10-22,6.2114,6.27,6.1694,6.2541,125766,0
2009-10-23,6.1855,6.1988,6.1113,6.1403,157774,0
2009-10-26,6.1718,6.2114,6.0374,6.066,163211,0
2009-10-27,6.3252,6.3386,6.2276,6.2885,391978,0
2009-10-28,6.3307,6.3495,6.1718,6.1718,235706,0
2009-10-29,6.2942,6.3788,6.2885,6.3654,288375,0
2009-10-30,6.3674,6.3811,6.1242,6.1297,837754,0
2009-11-02,6.2489,6.3018,6.1483,6.1961,320022,0
2009-11-03,6.1773,6.2038,6.1325,6.2013,353449,0
2009-11-04,6.2408,6.3173,6.2384,6.2514,184919,0
2009-11-05,6.2829,6.3334,6.27,6.3043,131966,0
2009-11-06,6.257,6.3414,6.2304,6.3173,150337,0
2009-11-09,6.4526,6.516,6.4446,6.508,121630,0
2009-11-10,6.4975,6.5609,6.4922,6.5263,151407,0
2009-11-11,6.2304,6.2991,6.1855,6.2885,426191,0
2009-11-12,6.3703,6.373,6.2514,6.2728,473386,0
2009-11-13,6.3018,6.3654,6.2777,6.3495,167611,0
2009-11-16,6.4361,6.5792,6.4361,6.4789,138649,0
2009-11-17,6.426,6.4501,6.3836,6.4361,180406,0
2009-11-18,6.4551,6.4789,6.4182,6.4551,128919,0
2009-11-19,6.3495,6.3495,6.2672,6.2991,169668,0
2009-11-20,6.2646,6.3124,6.2332,6.2991,2665506,0
2009-11-23,6.3495,6.3919,6.2777,6.3201,214675,0
2009-11-24,6.3944,6.3944,6.2756,6.3149,1284930,0
2009-11-25,6.4343,6.4733,6.4154,6.4711,201137,0
2009-11-27,6.1745,6.2991,6.1612,6.2198,242263,0
2009-11-30,6.1906,6.2304,6.0687,6.1828,206612,0
2009-12-01,6.2646,6.2991,6.2304,6.2829,219063,0
2009-12-02,6.3788,6.3788,6.3096,6.3334,137740,0
2009-12-03,6.3074,6.3443,6.27,6.2728,364868,0
2009-12-04,6.373,6.3919,6.2728,6.3074,141852,0
2009-12-07,6.2672,6.3282,6.2672,6.2885,110269,0
2009-12-08,6.2198,6.2198,6.1167,6.1458,278959,0
2009-12-09,6.1667,6.1745,6.0477,6.1138,295515,0
2009-12-10,6.1828,6.2332,6.1192,6.2171,504885,0
2009-12-11,6.3495,6.3548,6.2942,6.3414,149613,0
2009-12-14,6.3569,6.3674,6.3043,6.3201,99861,0
2009-12-15,6.2829,6.3074,6.2276,6.2991,188020,0
2009-12-16,6.3788,6.4501,6.3788,6.4472,1375277,0
2009-12-17,6.3944,6.4154,6.3601,6.3997,2557893,0
2009-12-18,6.4343,6.4763,6.3626,6.4127,197883,0
2009-12-21,6.4418,6.4814,6.4021,6.4154,171829,0
2009-12-22,6.4232,6.4551,6.3944,6.4418,153595,0
2009-12-23,6.4418,6.4814,6.3836,6.4391,147403,0
2009-12-24,6.4021,6.5585,6.4021,6.5002,77075,0
2009-12-28,6.5132,6.5346,6.4658,6.5238,150866,0
2009-12-29,6.529,6.5609,6.4975,6.5109,116714,0
2009-12-30,6.4894,6.508,6.4658,6.4894,103169,0
2009-12-31,6.4607,6.5263,6.4551,6.4551,64639,0
2010-01-04,6.5399,6.5927,6.5132,6.569,160029,0
2010-01-05,6.5002,6.506,6.4526,6.4894,70473,0
2010-01-06,6.4343,6.4894,6.4288,6.4551,71734,0
2010-01-07,6.3471,6.3519,6.3043,6.3226,139774,0
2010-01-08,6.3495,6.4315,6.3252,6.4288,112000,0
2010-01-11,6.4154,6.5186,6.3969,6.4446,152436,0
2010-01-12,6.3443,6.3969,6.3334,6.373,138482,0
2010-01-13,6.4947,6.5346,6.4688,6.5186,127972,0
2010-01-14,6.5002,6.5451,6.4922,6.5186,96494,0
2010-01-15,6.5318,6.548,6.4688,6.5002,110939,0
2010-01-19,6.5002,6.5424,6.4922,6.5371,82945,0
2010-01-20,6.5002,6.5346,6.4688,6.5318,354982,0
2010-01-21,6.6826,6.688,6.4922,6.5585,222392,0
2010-01-22,6.5556,6.6114,6.4579,6.4711,292482,0
2010-01-25,6.529,6.5424,6.4607,6.4607,183040,0
2010-01-26,6.3788,6.4789,6.3703,6.426,102313,0
2010-01-27,6.4182,6.4658,6.3919,6.4607,132589,0
2010-01-28,6.4101,6.4101,6.3096,6.3443,621971,0
2010-01-29,6.4101,6.4182,6.2728,6.3043,1157123,0
2010-02-01,6.4391,6.548,6.4361,6.4658,299449,0
2010-02-02,6.4841,6.5263,6.4658,6.5132,239831,0
2010-02-03,6.5451,6.5927,6.4841,6.5213,179037,0
2010-02-04,6.4418,6.4418,6.2304,6.2304,188793,0
2010-02-05,6.143,6.1537,5.9471,6.0715,360321,0
2010-02-08,6.1641,6.1667,6.0687,6.0715,131652,0
2010-02-09,6.127,6.3096,6.1167,6.2595,227070,0
2010-02-10,6.0638,6.1138,6.0216,6.0823,357011,0
2010-02-11,6.0525,6.1483,6.0104,6.1375,240306,0
2010-02-12,6.1113,6.1745,6.0929,6.1511,150815,0
2010-02-16,6.1217,6.1988,6.1005,6.1855,99595,0
2010-02-17,6.2514,6.257,6.1935,6.2114,214821,0
2010-02-18,6.0902,6.1087,6.0238,6.0873,240668,0
2010-02-19,5.9551,6.0555,5.9444,6.0502,192808,0
2010-02-22,6.0104,6.0399,5.9946,6.0216,181801,0
2010-02-23,6.0293,6.0555,6.008,6.0187,185071,0
2010-02-24,6.0054,6.0638,5.9972,6.013,122589,0
2010-02-25,5.9972,6.0525,5.9551,6.0525,128105,0
2010-02-26,6.0054,6.0845,5.979,6.0638,106471,0
2010-03-01,6.0157,6.0715,6.0001,6.0477,117828,0
2010-03-02,6.1087,6.1773,6.0873,6.1403,129049,0
2010-03-03,6.1694,6.2143,6.1587,6.1773,142137,0
2010-03-04,6.1745,6.1935,6.1242,6.1483,99867,0
2010-03-05,6.2225,6.2913,6.2038,6.2913,299114,0
2010-03-08,6.3149,6.3173,6.2672,6.2756,86379,0
2010-03-09,6.2672,6.2962,6.2384,6.2728,140424,0
2010-03-10,6.1906,6.2332,6.1667,6.1988,81057,0
2010-03-11,6.1798,6.2038,6.1511,6.1988,228172,0
2010-03-12,6.1935,6.2198,6.1718,6.2038,131991,0
2010-03-15,6.1353,6.1745,6.0929,6.1403,87675,0
2010-03-16,6.156,6.2143,6.1511,6.1935,114395,0
2010-03-17,6.2276,6.2595,6.2087,6.2087,315175,0
2010-03-18,6.1745,6.2038,6.1511,6.1745,111245,0
2010-03-19,6.0771,6.0823,6.013,6.066,226644,0
2010-03-22,6.0029,6.1031,6.0001,6.0638,131300,0
2010-03-23,6.0771,6.1483,6.0744,6.1458,119127,0
2010-03-24,6.106,6.1167,6.0687,6.0823,157652,0
2010-03-25,6.2619,6.2962,6.2225,6.2225,201214,0
2010-03-26,6.2756,6.3043,6.2408,6.257,150053,0
2010-03-29,6.3601,6.3891,6.3471,6.3548,186926,0
2010-03-30,6.4078,6.4127,6.3362,6.3471,100800,0
2010-03-31,6.3919,6.4869,6.3811,6.4182,132027,0
2010-04-01,6.4343,6.4947,6.4208,6.4634,119683,0
2010-04-05,6.4733,6.5213,6.4315,6.4841,61617,0
2010-04-06,6.4154,6.4711,6.4049,6.4526,114960,0
2010-04-07,6.4078,6.4288,6.3201,6.4127,129768,0
2010-04-08,6.3252,6.3919,6.3043,6.3811,1559018,0
2010-04-09,6.426,6.5769,6.426,6.529,159177,0
2010-04-12,6.5399,6.5529,6.508,6.5132,87033,0
2010-04-13,6.5238,6.5451,6.4869,6.5399,77258,0
2010-04-14,6.5556,6.5927,6.5371,6.5769,78782,0
2010-04-15,6.5346,6.6163,6.5263,6.5609,234051,0
2010-04-16,6.5556,6.5637,6.4814,6.4922,101966,0
2010-04-19,6.4154,6.4789,6.4049,6.4763,113364,0
2010-04-20,6.5346,6.5904,6.5186,6.582,101950,0
2010-04-21,6.6061,6.6458,6.595,6.6086,150173,0
2010-04-22,6.4501,6.5238,6.3997,6.4733,260868,0
2010-04-23,6.4337,6.5121,6.4309,6.5121,195806,0
2010-04-26,6.4607,6.4634,6.3997,6.426,135770,0
2010-04-27,6.3788,6.4182,6.2384,6.2408,209636,0
2010-04-28,6.2728,6.2756,6.1667,6.1828,499322,0
2010-04-29,6.2408,6.2829,6.2114,6.27,661910,0
2010-04-30,6.3601,6.3601,6.2248,6.2248,1560568,0
2010-05-03,6.3282,6.4049,6.3149,6.3674,231231,0
2010-05-04,6.2013,6.2038,6.1297,6.143,216947,0
2010-05-05,6.0744,6.0929,5.9656,5.979,212379,0
2010-05-06,6.0427,6.0799,5.6087,5.905,623825,0
2010-05-07,5.7854,5.8363,5.6087,5.68,321226,0
2010-05-10,5.8759,5.8942,5.7965,5.8412,231087,0
2010-05-11,5.7623,5.8966,5.7463,5.7828,206465,0
2010-05-12,5.9156,6.0187,5.9022,5.9843,185471,0
2010-05-13,5.934,5.9551,5.8363,5.8787,179961,0
2010-05-14,5.8942,5.8942,5.7302,5.8072,163607,0
2010-05-17,5.791,5.823,5.6666,5.823,149299,0
2010-05-18,5.8732,5.8787,5.6112,5.6455,209087,0
2010-05-19,5.6485,5.7119,5.5819,5.688,276277,0
2010-05-20,5.5082,5.5186,5.3438,5.4023,399685,0
2010-05-21,5.389,5.5025,5.3676,5.4973,224841,0
2010-05-24,5.4736,5.495,5.405,5.408,413304,0
2010-05-25,5.2673,5.3704,5.2517,5.3655,504375,0
2010-05-26,5.3995,5.447,5.3098,5.328,493206,0
2010-05-27,5.4447,5.6035,5.4285,5.5583,240335,0
2010-05-28,5.6194,5.6323,5.524,5.5319,336129,0
2010-06-01,5.5134,5.6297,5.4736,5.4736,237777,0
2010-06-02,5.5025,5.5979,5.4736,5.5979,276951,0
2010-06-03,5.6137,5.6271,5.524,5.5583,210041,0
2010-06-04,5.5926,5.6062,5.45,5.4682,218858,0
2010-06-07,5.4815,5.5162,5.3917,5.3943,222447,0
2010-06-08,5.5394,5.5717,5.4577,5.5394,288689,0
2010-06-09,5.5874,5.6403,5.5001,5.524,300367,0
2010-06-10,5.6722,5.6983,5.6035,5.6641,239446,0
2010-06-11,5.7227,5.7992,5.7143,5.7753,252290,0
2010-06-14,5.8386,5.8706,5.7566,5.7696,213916,0
2010-06-15,5.9444,6.0054,5.9236,6.0054,331335,0
2010-06-16,5.9257,5.9972,5.9075,5.9946,419158,0
2010-06-17,5.9843,5.9843,5.9211,5.9737,117590,0
2010-06-18,5.9737,6.0238,5.9581,5.9656,137075,0
2010-06-21,6.0293,6.0502,5.9551,5.9656,168221,0
2010-06-22,5.91,5.9312,5.791,5.8363,136334,0
2010-06-23,5.9766,6.0981,5.9444,6.0374,327239,0
2010-06-24,6.0427,6.0902,6.0054,6.0374,265895,0
2010-06-25,5.9681,6.0452,5.9523,6.0216,168738,0
2010-06-28,6.0845,6.106,6.0187,6.0266,154916,0
2010-06-29,5.979,5.979,5.8653,5.9022,209985,0
2010-06-30,5.9031,5.9495,5.8161,5.8214,139072,0
2010-07-01,5.9257,5.9551,5.8812,5.939,251647,0
2010-07-02,5.9498,5.9606,5.8571,5.8706,292394,0
2010-07-06,5.9631,6.013,5.8542,5.8966,195182,0
2010-07-07,6.061,6.1773,6.061,6.1587,215971,0
2010-07-08,6.1773,6.3043,6.1773,6.3018,288090,0
2010-07-09,6.2064,6.2434,6.1667,6.2408,146764,0
2010-07-12,6.1375,6.2064,6.1242,6.1906,120219,0
2010-07-13,6.3471,6.3969,6.3252,6.3626,133462,0
2010-07-14,6.3471,6.4208,6.3386,6.3891,109752,0
2010-07-15,6.4361,6.4841,6.3836,6.4688,159584,0
2010-07-16,6.3969,6.3969,6.27,6.2885,83498,0
2010-07-19,6.3124,6.3201,6.2434,6.2942,83767,0
2010-07-20,6.1537,6.2434,6.1138,6.2434,153024,0
2010-07-21,6.2514,6.2595,6.1242,6.1612,126295,0
2010-07-22,6.3362,6.4182,6.3362,6.3944,145914,0
2010-07-23,6.4789,6.6114,6.4658,6.595,125301,0
2010-07-26,6.5769,6.6374,6.5424,6.5742,618347,0
2010-07-27,6.5848,6.595,6.5213,6.5556,97839,0
2010-07-28,6.5399,6.595,6.5132,6.5213,94636,0
2010-07-29,6.9155,6.9473,6.791,6.8253,724680,0
2010-07-30,6.7832,6.9208,6.7832,6.8305,217622,0
2010-08-02,6.9974,7.0451,6.9837,7.0189,116793,0
2010-08-03,7.0189,7.0771,6.9522,7.0349,348080,0
2010-08-04,6.9606,6.9895,6.9392,6.9791,123536,0
2010-08-05,7.0265,7.053,7.0054,7.0423,306909,0
2010-08-06,6.9895,7.0478,6.9578,7.0478,734577,0
2010-08-09,6.974,6.9819,6.9263,6.9473,92990,0
2010-08-10,6.7435,6.8278,6.7039,6.7647,1190798,0
2010-08-11,6.5792,6.5792,6.5263,6.5318,137648,0
2010-08-12,6.529,6.5742,6.5132,6.5263,399000,0
2010-08-13,6.548,6.5769,6.5238,6.5346,178930,0
2010-08-16,6.5186,6.5556,6.4869,6.5132,124328,0
2010-08-17,6.5792,6.5977,6.5238,6.5769,172375,0
2010-08-18,6.5715,6.6086,6.5346,6.5663,122852,0
2010-08-19,6.5371,6.5529,6.4101,6.426,169349,0
2010-08-20,6.4182,6.4288,6.3863,6.4154,109310,0
2010-08-23,6.3626,6.3997,6.3173,6.3252,156585,0
2010-08-24,6.2461,6.3124,6.2248,6.2802,80895,0
2010-08-25,6.2198,6.2913,6.1694,6.2756,495517,0
2010-08-26,6.2756,6.2942,6.1882,6.2064,1242258,0
2010-08-27,6.3173,6.3307,6.2514,6.3149,93962,0
2010-08-30,6.2672,6.2829,6.2114,6.2114,100478,0
2010-08-31,6.3001,6.3408,6.2808,6.2891,197054,0
2010-09-01,6.4526,6.529,6.4315,6.4711,171597,0
2010-09-02,6.5213,6.5507,6.5109,6.5424,108771,0
2010-09-03,6.6194,6.6244,6.5263,6.5927,92579,0
2010-09-07,6.4418,6.4814,6.4208,6.4288,118087,0
2010-09-08,6.5263,6.5715,6.4947,6.506,87061,0
2010-09-09,6.5346,6.5371,6.4579,6.4763,77831,0
2010-09-10,6.506,6.5109,6.4688,6.4688,66445,0
2010-09-13,6.5213,6.5507,6.4789,6.5507,92063,0
2010-09-14,6.5263,6.6244,6.5263,6.595,100487,0
2010-09-15,6.5318,6.622,6.5318,6.6034,82197,0
2010-09-16,6.6086,6.6403,6.569,6.6086,90398,0
2010-09-17,6.6507,6.6826,6.595,6.622,86438,0
2010-09-20,6.7145,6.8045,6.7117,6.786,133788,0
2010-09-21,6.7832,6.8305,6.7012,6.778,145443,0
2010-09-22,6.6798,6.7197,6.6299,6.6722,163397,0
2010-09-23,6.6086,6.6958,6.6061,6.6403,122546,0
2010-09-24,6.7222,6.7803,6.7222,6.7674,86361,0
2010-09-27,6.7246,6.7435,6.6851,6.6931,109468,0
2010-09-28,6.6958,6.7304,6.6458,6.7173,90547,0
2010-09-29,6.659,6.6987,6.6244,6.6564,73597,0
2010-09-30,6.7359,6.7565,6.6403,6.6646,176476,0
2010-10-01,6.7145,6.7331,6.6618,6.7274,128367,0
2010-10-04,6.6138,6.6458,6.5848,6.6138,141827,0
2010-10-05,6.8438,6.9291,6.8413,6.9102,246098,0
2010-10-06,6.9819,7.0321,6.9791,7.0079,155775,0
2010-10-07,7.0503,7.053,6.8705,6.9392,156274,0
2010-10-08,6.9102,6.9766,6.8969,6.9683,114356,0
2010-10-11,6.9819,7.0028,6.9522,6.9633,92561,0
2010-10-12,6.9315,6.9974,6.8835,6.9683,110925,0
2010-10-13,7.0979,7.1724,7.0903,7.1166,229292,0
2010-10-14,7.1005,7.1061,7.0367,7.0661,118573,0
2010-10-15,7.1668,7.1724,7.0925,7.0979,175637,0
2010-10-18,7.1137,7.1485,7.0979,7.1246,98365,0
2010-10-19,7.0189,7.0399,6.9022,6.9315,95681,0
2010-10-20,7.0079,7.0822,7.0079,7.0399,205924,0
2010-10-21,7.0451,7.0903,6.9633,7.0028,75827,0
2010-10-22,6.9658,6.9791,6.9073,6.9364,78853,0
2010-10-25,6.9869,7.0107,6.9473,6.9578,88018,0
2010-10-26,6.8969,6.9181,6.8628,6.889,134469,0
2010-10-27,6.8574,6.8649,6.786,6.8574,363445,0
2010-10-28,6.889,6.9392,6.8835,6.9342,96122,0
2010-10-29,6.9095,6.9205,6.8652,6.8988,103802,0
2010-11-01,6.942,6.9766,6.8705,6.9234,135087,0
2010-11-02,6.9473,6.9633,6.8919,6.9263,148219,0
2010-11-03,6.9551,7.0237,6.9131,6.9946,132615,0
2010-11-04,7.0292,7.0478,6.9683,7.0028,101919,0
2010-11-05,6.9102,6.9291,6.8387,6.8761,142482,0
2010-11-08,6.9073,6.9946,6.8996,6.9551,190250,0
2010-11-09,6.942,6.9473,6.8253,6.8278,117218,0
2010-11-10,6.9022,6.974,6.8677,6.9551,163546,0
2010-11-11,6.8677,6.8944,6.8334,6.8548,140038,0
2010-11-12,6.8761,6.9342,6.8466,6.8732,71823,0
2010-11-15,6.8495,6.8835,6.8096,6.8358,191361,0
2010-11-16,6.7832,6.7989,6.6775,6.7012,114268,0
2010-11-17,6.7435,6.786,6.7304,6.7565,157609,0
2010-11-18,6.6668,6.6722,6.6194,6.6481,263818,0
2010-11-19,6.7173,6.7832,6.7145,6.7751,188979,0
2010-11-22,6.749,6.7674,6.6775,6.7359,143201,0
2010-11-23,6.6958,6.6987,6.5792,6.6061,125269,0
2010-11-24,6.5507,6.5792,6.508,6.5529,272642,0
2010-11-26,6.4101,6.4526,6.4078,6.4288,103514,0
2010-11-29,6.3626,6.3674,6.2672,6.3443,190724,0
2010-11-30,6.1967,6.2483,6.1721,6.2048,225801,0
2010-12-01,6.2489,6.3414,6.2276,6.3124,178007,0
2010-12-02,6.2885,6.3758,6.2885,6.3569,104570,0
2010-12-03,6.4127,6.5002,6.4101,6.4947,108789,0
2010-12-06,6.3471,6.3919,6.3362,6.3836,138678,0
2010-12-07,6.4049,6.4418,6.373,6.3811,144083,0
2010-12-08,6.3674,6.4127,6.3495,6.3997,191003,0
2010-12-09,6.4288,6.4361,6.3863,6.4361,838550,0
2010-12-10,6.4208,6.4361,6.3811,6.4288,72670,0
2010-12-13,6.4418,6.5451,6.4361,6.5186,358870,0
2010-12-14,6.5132,6.5609,6.4947,6.503,1276102,0
2010-12-15,6.4579,6.529,6.4101,6.4343,165902,0
2010-12-16,6.5002,6.5109,6.4501,6.4841,167039,0
2010-12-17,6.3891,6.4049,6.3569,6.3944,125783,0
2010-12-20,6.4154,6.4361,6.3703,6.4127,180102,0
2010-12-21,6.4343,6.4472,6.3891,6.4232,246409,0
2010-12-22,6.3626,6.3969,6.3495,6.3811,131183,0
2010-12-23,6.4361,6.4658,6.3386,6.4315,145443,0
2010-12-27,6.4711,6.4947,6.4472,6.4947,173421,0
2010-12-28,6.5346,6.5346,6.4579,6.4688,75551,0
2010-12-29,6.5014,6.5147,6.4411,6.4658,395872,0
2010-12-30,6.4714,6.5311,6.4714,6.5043,140264,0
2010-12-31,6.5415,6.6625,6.5386,6.5824,164856,0
2011-01-03,6.5399,6.5715,6.5238,6.5451,245991,0
2011-01-04,6.6481,6.6481,6.5371,6.5792,170251,0
2011-01-05,6.4763,6.5424,6.4733,6.5238,193401,0
2011-01-06,6.4947,6.5002,6.4049,6.4418,143750,0
2011-01-07,6.4343,6.4607,6.3788,6.4021,105673,0
2011-01-10,6.4947,6.5556,6.4733,6.5318,220440,0
2011-01-11,6.5927,6.6481,6.5876,6.622,140924,0
2011-01-12,6.6535,6.7117,6.643,6.6987,182128,0
2011-01-13,6.7145,6.7379,6.6775,6.6931,122070,0
2011-01-14,6.7379,6.8413,6.7246,6.7989,235477,0
2011-01-18,6.9445,6.974,6.9102,6.9493,418257,0
2011-01-19,6.9493,6.9633,6.8599,6.8705,98246,0
2011-01-20,6.9022,6.9048,6.8253,6.8732,117086,0
2011-01-21,6.9683,7.0367,6.9522,7.0292,230882,0
2011-01-24,7.061,7.1326,7.0585,7.0953,201261,0
2011-01-25,6.9837,7.0717,6.9711,7.0637,185146,0
2011-01-26,7.0478,7.0688,7.0209,7.0637,127500,0
2011-01-27,6.9711,6.9711,6.889,6.9633,2530011,0
2011-01-28,6.9208,6.9473,6.778,6.8413,214743,0
2011-01-31,6.8631,6.9148,6.8599,6.9012,145646,0
2011-02-01,6.9493,7.0478,6.9493,7.0399,200991,0
2011-02-02,7.0237,7.0771,7.0164,7.061,115726,0
2011-02-03,7.0423,7.0423,6.9633,7.0107,94152,0
2011-02-04,6.9473,6.9766,6.9208,6.9766,116146,0
2011-02-07,7.061,7.1639,7.061,7.1137,134196,0
2011-02-08,7.1798,7.2699,7.1749,7.2565,184611,0
2011-02-09,7.3202,7.3942,7.3123,7.3651,241229,0
2011-02-10,7.3283,7.3547,7.2725,7.3179,221272,0
2011-02-11,7.2993,7.3809,7.2993,7.3573,171090,0
2011-02-14,7.2512,7.2886,7.2383,7.2835,168682,0
2011-02-15,7.2383,7.2806,7.1984,7.2223,130059,0
2011-02-16,7.1535,7.1933,7.1352,7.1908,145930,0
2011-02-18,7.1352,7.2011,7.1246,7.1984,226421,0
2011-02-22,7.0349,7.0771,6.9766,6.9974,171109,0
2011-02-23,6.974,6.9921,6.9291,6.9522,278006,0
2011-02-24,6.8919,6.8944,6.8253,6.8705,172537,0
2011-02-25,6.8761,6.9022,6.8519,6.9022,117540,0
2011-02-28,6.9801,7.0044,6.9473,6.9962,138466,0
2011-03-01,6.9606,6.9606,6.8438,6.8495,233554,0
2011-03-02,6.9291,6.974,6.9291,6.9683,205232,0
2011-03-03,6.9819,7.0292,6.9633,7.0265,501247,0
2011-03-04,7.0189,7.0321,6.9445,6.9974,171135,0
2011-03-07,7.0661,7.0661,6.9578,6.9895,136071,0
2011-03-08,6.9473,6.9791,6.9342,6.9473,123056,0
2011-03-09,6.9974,7.0107,6.9578,6.9766,223337,0
2011-03-10,6.8018,6.8018,6.7117,6.7197,200690,0
2011-03-11,6.6775,6.7514,6.6646,6.7274,151919,0
2011-03-14,6.6851,6.7173,6.6693,6.7088,100012,0
2011-03-15,6.4232,6.4634,6.3863,6.4501,191951,0
2011-03-16,6.4658,6.4711,6.2646,6.3096,297759,0
2011-03-17,6.4547,6.4955,6.4361,6.4767,129615,0
2011-03-18,6.569,6.5742,6.5238,6.5399,172065,0
2011-03-21,6.5792,6.6535,6.5529,6.6507,189080,0
2011-03-22,6.6481,6.659,6.6299,6.6322,122713,0
2011-03-23,6.5927,6.5977,6.5556,6.5715,129738,0
2011-03-24,6.5399,6.5848,6.5238,6.5742,297414,0
2011-03-25,6.5346,6.548,6.4841,6.5002,254710,0
2011-03-28,6.5848,6.6034,6.5769,6.5769,200865,0
2011-03-29,6.6114,6.6693,6.6034,6.6693,685522,0
2011-03-30,6.7647,6.8122,6.7359,6.7989,231186,0
2011-03-31,6.8217,6.8516,6.8051,6.8325,500877,0
2011-04-01,6.8519,6.8902,6.8331,6.8652,162707,0
2011-04-04,6.974,6.9895,6.9342,6.9766,274607,0
2011-04-05,6.8927,6.9392,6.8788,6.9171,162748,0
2011-04-06,6.9392,6.9551,6.8969,6.942,435711,0
2011-04-07,6.9284,6.942,6.8602,6.9145,174707,0
2011-04-08,6.9336,6.9445,6.8927,6.9336,242755,0
2011-04-11,6.9073,6.9181,6.8705,6.889,174033,0
2011-04-12,6.8985,6.9035,6.8331,6.8927,304433,0
2011-04-13,6.8732,6.9048,6.8438,6.8732,346050,0
2011-04-14,6.8811,6.9633,6.8677,6.9493,571015,0
2011-04-15,6.8788,6.9392,6.8652,6.9225,484303,0
2011-04-18,6.8247,6.8577,6.7538,6.8519,470806,0
2011-04-19,6.8551,6.8902,6.8222,6.8788,176949,0
2011-04-20,6.9661,6.9933,6.8788,6.9909,443113,0
2011-04-21,7.0367,7.0559,6.9962,7.0423,324925,0
2011-04-25,6.961,7.0534,6.8927,7.0287,285984,0
2011-04-26,6.961,6.9636,6.9256,6.9473,713609,0
2011-04-27,6.9989,7.0916,6.9661,7.0916,617196,0
2011-04-28,7.1213,7.1538,7.1023,7.1378,234558,0
2011-04-29,7.1264,7.1766,7.1128,7.1513,496990,0
2011-05-02,7.268,7.2872,7.2057,7.2082,545023,0
2011-05-03,7.151,7.2466,7.1295,7.2275,773401,0
2011-05-04,7.2547,7.2872,7.1945,7.2598,1151195,0
2011-05-05,7.1705,7.1835,7.0751,7.1156,327367,0
2011-05-06,7.1264,7.1485,6.9636,7.0126,691685,0
2011-05-09,6.9801,7.0534,6.9581,7.0395,293772,0
2011-05-10,7.1734,7.2787,7.1565,7.2787,368656,0
2011-05-11,7.355,7.4148,7.3143,7.3906,551824,0
2011-05-12,7.3252,7.4477,7.298,7.4395,635756,0
2011-05-13,7.4013,7.4119,7.2924,7.355,2009921,0
2011-05-16,7.2351,7.3061,7.2138,7.2734,413973,0
2011-05-17,7.2924,7.3224,7.2491,7.3116,560164,0
2011-05-18,7.2242,7.2819,7.2163,7.2651,293822,0
2011-05-19,7.3576,7.4477,7.3143,7.4395,633823,0
2011-05-20,7.4119,7.4148,7.3279,7.3576,2190366,0
2011-05-23,7.0831,7.1565,7.0751,7.1242,238587,0
2011-05-24,7.1378,7.1401,7.0559,7.1023,181940,0
2011-05-25,7.0751,7.1945,7.0695,7.1759,171677,0
2011-05-26,7.1734,7.2163,7.1378,7.203,142609,0
2011-05-27,7.1835,7.2572,7.1779,7.2572,131516,0
2011-05-31,7.3106,7.3354,7.2779,7.3214,226925,0
2011-06-01,7.2898,7.2952,7.1595,7.1646,132432,0
2011-06-02,7.2491,7.2627,7.1705,7.2138,174320,0
2011-06-03,7.2466,7.3336,7.2379,7.3143,257971,0
2011-06-06,7.3524,7.3524,7.2379,7.2572,155426,0
2011-06-07,7.2598,7.2651,7.1835,7.1835,123447,0
2011-06-08,7.2002,7.2082,7.1295,7.1565,161899,0
2011-06-09,7.1401,7.241,7.1264,7.2301,163068,0
2011-06-10,7.1242,7.1242,6.9772,6.9909,230964,0
2011-06-13,7.0451,7.072,7.0098,7.0559,105145,0
2011-06-14,7.1378,7.1806,7.1352,7.1485,112815,0
2011-06-15,7.0559,7.0668,6.9445,6.9772,123584,0
2011-06-16,6.8988,6.9178,6.8435,6.8906,174039,0
2011-06-17,6.9689,6.9801,6.9035,6.9392,129565,0
2011-06-20,6.9171,6.985,6.9171,6.9801,89865,0
2011-06-21,7.0015,7.0395,6.9909,7.0154,160837,0
2011-06-22,6.9879,7.0126,6.9392,6.9445,143853,0
2011-06-23,6.7813,6.8848,6.749,6.8848,178294,0
2011-06-24,6.8383,6.8495,6.8061,6.8169,144227,0
2011-06-27,6.8519,6.961,6.8466,6.942,183927,0
2011-06-28,6.9473,7.023,6.9361,7.023,182538,0
2011-06-29,7.0695,7.1401,7.0423,7.1378,105317,0
2011-06-30,7.2147,7.3302,7.2091,7.3302,170192,0
2011-07-01,7.3078,7.3738,7.297,7.3716,232462,0
2011-07-05,7.4069,7.4233,7.3632,7.3794,157438,0
2011-07-06,7.3247,7.3573,7.3024,7.349,331434,0
2011-07-07,7.349,7.3877,7.2918,7.3274,404686,0
2011-07-08,7.264,7.2806,7.1623,7.2147,399385,0
2011-07-11,7.0451,7.0859,7.0287,7.0559,153643,0
2011-07-12,7.0114,7.0856,7.0114,7.0305,120585,0
2011-07-13,7.0315,7.1023,6.9962,7.0804,158531,0
2011-07-14,7.0534,7.0916,6.9962,7.0315,174517,0
2011-07-15,7.0472,7.0606,7.0031,7.0386,253325,0
2011-07-18,6.9284,6.9309,6.8551,6.9256,133161,0
2011-07-19,6.9785,7.0197,6.9758,7.0002,133610,0
2011-07-20,7.0614,7.1128,7.0506,7.1128,219797,0
2011-07-21,7.2301,7.3252,7.2109,7.3252,1803187,0
2011-07-22,7.2998,7.3354,7.2531,7.3302,143726,0
2011-07-25,7.2491,7.3413,7.2491,7.3361,154433,0
2011-07-26,7.3438,7.4205,7.3379,7.385,164767,0
2011-07-27,7.2859,7.3214,7.245,7.245,144289,0
2011-07-28,7.2064,7.2364,7.1598,7.1785,116120,0
2011-07-29,7.1649,7.2998,7.1513,7.264,346143,0
2011-08-01,7.2171,7.2171,6.9259,6.9946,355434,0
2011-08-02,6.8767,6.8931,6.8024,6.8217,299699,0
2011-08-03,6.8599,6.868,6.7474,6.8104,197007,0
2011-08-04,6.5497,6.5715,6.4257,6.4421,323518,0
2011-08-05,6.5415,6.563,6.3569,6.4616,445371,0
2011-08-08,6.2554,6.3269,6.1563,6.1922,667106,0
2011-08-09,6.2338,6.4149,6.1397,6.3845,860023,0
2011-08-10,5.9997,6.0604,5.9091,5.9283,336404,0
2011-08-11,5.8979,6.0657,5.8515,6.0329,3827021,0
2011-08-12,6.1125,6.2338,6.1096,6.2198,339333,0
2011-08-15,6.3677,6.4616,6.3654,6.4479,256511,0
2011-08-16,6.2525,6.3377,6.2198,6.2854,347949,0
2011-08-17,6.3405,6.3845,6.3022,6.3352,223634,0
2011-08-18,6.0988,6.0988,5.9504,6.0029,395256,0
2011-08-19,5.9694,6.2278,5.9641,6.0848,552142,0
2011-08-22,6.3159,6.3159,6.1537,6.1755,331506,0
2011-08-23,6.2364,6.4093,6.2198,6.4093,322192,0
2011-08-24,6.3872,6.4671,6.3269,6.3377,392342,0
2011-08-25,6.3569,6.3932,6.2084,6.2198,196206,0
2011-08-26,6.1514,6.308,6.0905,6.308,290037,0
2011-08-29,6.3298,6.4093,6.3129,6.4009,353048,0
2011-08-30,6.3129,6.3736,6.2662,6.3405,363843,0
2011-08-31,6.4507,6.5331,6.4421,6.506,326217,0
2011-09-01,6.5438,6.6015,6.4671,6.4671,202664,0
2011-09-02,6.4315,6.4753,6.3953,6.4178,163478,0
2011-09-06,6.107,6.1537,6.0464,6.1537,213384,0
2011-09-07,6.2308,6.308,6.214,6.305,136892,0
2011-09-08,6.1728,6.2721,6.1537,6.1647,169574,0
2011-09-09,6.0711,6.0799,5.9589,5.9801,126983,0
2011-09-12,5.8515,5.9366,5.8019,5.9233,112079,0
2011-09-13,5.8379,5.8894,5.8019,5.8623,163992,0
2011-09-14,5.9447,6.0848,5.8761,6.0519,152673,0
2011-09-15,6.1233,6.1455,6.0741,6.1369,181336,0
2011-09-16,6.1347,6.2032,6.1347,6.1647,113196,0
2011-09-19,5.9917,6.0494,5.9174,6.0436,286027,0
2011-09-20,6.1287,6.2004,6.0932,6.1184,193509,0
2011-09-21,6.1594,6.2004,6.0273,6.0273,382964,0
2011-09-22,5.8678,5.8818,5.7579,5.835,209242,0
2011-09-23,5.7579,5.8952,5.7524,5.8678,260492,0
2011-09-26,6.0329,6.1261,5.9723,6.1154,213622,0
2011-09-27,6.2826,6.2962,6.184,6.2084,329092,0
2011-09-28,6.2251,6.2721,6.0545,6.0771,179088,0
2011-09-29,6.1811,6.214,6.0573,6.1369,175112,0
2011-09-30,6.0532,6.0822,5.9772,5.9966,211091,0
2011-10-03,5.983,6.0848,5.9419,5.9754,258063,0
2011-10-04,5.9233,6.0771,5.8678,6.0771,200143,0
2011-10-05,5.9861,6.0877,5.9723,6.0711,168221,0
2011-10-06,6.0877,6.2554,6.0771,6.2444,171554,0
2011-10-07,6.308,6.3464,6.2225,6.2554,623594,0
2011-10-10,6.3405,6.4178,6.3377,6.4093,925420,0
2011-10-11,6.3514,6.3845,6.3298,6.3708,99622,0
2011-10-12,6.4804,6.5331,6.4724,6.4863,142143,0
2011-10-13,6.4891,6.5467,6.4645,6.5359,203672,0
2011-10-14,6.673,6.701,6.6293,6.701,305698,0
2011-10-17,6.5386,6.5438,6.4093,6.4178,185350,0
2011-10-18,6.4616,6.596,6.4009,6.5656,130276,0
2011-10-19,6.508,6.5303,6.4204,6.4228,76520,0
2011-10-20,6.5112,6.5467,6.4228,6.5245,174126,0
2011-10-21,6.6458,6.742,6.6345,6.7281,162754,0
2011-10-24,6.7696,6.838,6.7696,6.8163,97876,0
2011-10-25,6.8407,6.8435,6.7553,6.7777,191051,0
2011-10-26,6.9315,6.9455,6.7501,6.8548,186828,0
2011-10-27,7.0498,7.1128,6.9862,7.0746,285978,0
2011-10-28,7.0169,7.0634,6.9892,7.0278,142335,0
2011-10-31,6.9259,6.937,6.742,6.7528,228223,0
2011-11-01,6.5112,6.651,6.5112,6.6015,233547,0
2011-11-02,6.6596,6.7085,6.6126,6.6403,229209,0
2011-11-03,6.8295,6.9591,6.742,6.9562,438234,0
2011-11-04,6.8464,6.9067,6.7777,6.8574,554277,0
2011-11-07,6.868,6.9531,6.8295,6.9531,159798,0
2011-11-08,6.8848,6.9205,6.7581,6.8988,139179,0
2011-11-09,6.7197,6.7197,6.5548,6.563,160824,0
2011-11-10,6.6649,6.6838,6.5715,6.6403,183624,0
2011-11-11,6.7113,6.8492,6.7064,6.8163,184664,0
2011-11-14,6.6896,6.7085,6.6345,6.6538,118981,0
2011-11-15,6.6481,6.6981,6.5497,6.6345,136708,0
2011-11-16,6.4257,6.47,6.3514,6.3708,239082,0
2011-11-17,6.3352,6.3433,6.2338,6.2582,321065,0
2011-11-18,6.3352,6.3433,6.269,6.308,225155,0
2011-11-21,6.2112,6.2387,6.1672,6.2198,201085,0
2011-11-22,6.1514,6.1978,6.1319,6.1704,214815,0
2011-11-23,6.0799,6.0799,5.9477,5.9589,255773,0
2011-11-25,6.0054,6.0604,5.9561,5.9561,222419,0
2011-11-28,6.1786,6.1948,6.0877,6.1347,449502,0
2011-11-29,6.1672,6.2251,6.1647,6.1867,293014,0
2011-11-30,6.4309,6.4876,6.4108,6.4876,242412,0
2011-12-01,6.4616,6.4917,6.3901,6.4121,374553,0
2011-12-02,6.4365,6.4394,6.3377,6.3514,250444,0
2011-12-05,6.478,6.4863,6.3514,6.4009,173041,0
2011-12-06,6.3708,6.3932,6.3238,6.3677,213707,0
2011-12-07,6.2582,6.3405,6.2198,6.308,290929,0
2011-12-08,6.3186,6.3322,6.2032,6.2278,280671,0
2011-12-09,6.3433,6.4507,6.3405,6.4365,238084,0
2011-12-12,6.2774,6.2885,6.1978,6.2338,297644,0
2011-12-13,6.2554,6.2885,6.1184,6.1233,322130,0
2011-12-14,6.1537,6.1647,6.0823,6.0988,228107,0
2011-12-15,6.1704,6.1704,6.0711,6.0771,280781,0
2011-12-16,6.1455,6.1619,6.0741,6.107,414687,0
2011-12-19,6.1261,6.1397,6.0412,6.0412,664097,0
2011-12-20,6.269,6.3129,6.2525,6.3104,310552,0
2011-12-21,6.305,6.305,6.1894,6.2582,291144,0
2011-12-22,6.2607,6.2799,6.2251,6.2799,226248,0
2011-12-23,6.3377,6.3654,6.3213,6.3654,144462,0
2011-12-27,6.3901,6.4421,6.3819,6.398,246547,0
2011-12-28,6.3352,6.3377,6.2554,6.275,192882,0
2011-12-29,6.2638,6.3405,6.2525,6.3213,260128,0
2011-12-30,6.3626,6.4198,6.3566,6.3796,141596,0
2012-01-03,6.4121,6.508,6.398,6.456,528155,0
2012-01-04,6.3433,6.3629,6.3104,6.3545,623131,0
2012-01-05,6.1672,6.2084,6.1455,6.1978,212075,0
2012-01-06,6.1786,6.1811,6.0932,6.1455,567947,0
2012-01-09,6.2032,6.2251,6.1483,6.2251,417765,0
2012-01-10,6.305,6.3186,6.2826,6.2994,205911,0
2012-01-11,6.2638,6.305,6.2198,6.305,208249,0
2012-01-12,6.2994,6.3352,6.269,6.3298,183556,0
2012-01-13,6.308,6.3213,6.2364,6.2662,282058,0
2012-01-17,6.3377,6.3872,6.3322,6.3629,396871,0
2012-01-18,6.4065,6.4532,6.3953,6.4532,215737,0
2012-01-19,6.4093,6.5273,6.3901,6.5273,244839,0
2012-01-20,6.478,6.5603,6.478,6.5603,251053,0
2012-01-23,6.5467,6.6238,6.5467,6.5773,311509,0
2012-01-24,6.5579,6.5986,6.5415,6.5824,269774,0
2012-01-25,6.563,6.6567,6.5245,6.6481,164416,0
2012-01-26,6.7085,6.7145,6.6481,6.6952,2594422,0
2012-01-27,6.6155,6.6596,6.5986,6.6371,1740772,0
2012-01-30,6.5497,6.5497,6.4917,6.5331,268503,0
2012-01-31,6.6034,6.6034,6.5141,6.5576,219204,0
2012-02-01,6.6046,6.6567,6.5883,6.6266,184867,0
2012-02-02,6.5497,6.5656,6.5303,6.5548,180798,0
2012-02-03,6.5438,6.5986,6.5331,6.596,137282,0
2012-02-06,6.5112,6.5548,6.4999,6.5497,165277,0
2012-02-07,6.5548,6.6182,6.5386,6.5986,104445,0
2012-02-08,6.5386,6.563,6.4836,6.5438,306563,0
2012-02-09,6.5907,6.6238,6.5656,6.6126,252218,0
2012-02-10,6.5195,6.5438,6.503,6.5195,263152,0
2012-02-13,6.563,6.5795,6.5386,6.5795,132669,0
2012-02-14,6.5824,6.5907,6.4944,6.552,343206,0
2012-02-15,6.4863,6.4999,6.3901,6.4121,1310096,0
2012-02-16,6.6319,6.7721,6.6319,6.7665,443756,0
2012-02-17,6.8599,6.8767,6.8191,6.8711,352204,0
2012-02-21,6.7721,6.8163,6.734,6.7938,374522,0
2012-02-22,6.7085,6.7501,6.7034,6.731,153791,0
2012-02-23,6.7803,6.8247,6.7449,6.8077,188520,0
2012-02-24,6.8988,6.9231,6.8848,6.8931,182064,0
2012-02-27,6.8295,6.8738,6.8104,6.8163,184383,0
2012-02-28,6.7832,6.8217,6.7449,6.7913,161668,0
2012-02-29,6.8444,6.87,6.7625,6.7854,198087,0
2012-03-01,6.7553,6.7996,6.7281,6.7968,179250,0
2012-03-02,6.7197,6.7388,6.6758,6.6952,331819,0
2012-03-05,6.6924,6.6952,6.6458,6.6814,112098,0
2012-03-06,6.5824,6.5824,6.4804,6.508,1191806,0
2012-03-07,6.5303,6.596,6.5245,6.5883,4348968,0
2012-03-08,6.6649,6.7222,6.6345,6.7113,2146339,0
2012-03-09,6.651,6.6788,6.6293,6.6538,906149,0
2012-03-12,6.6371,6.6675,6.6046,6.6649,273564,0
2012-03-13,6.6596,6.7553,6.651,6.7553,234057,0
2012-03-14,6.7222,6.734,6.643,6.673,229662,0
2012-03-15,6.6538,6.7173,6.6213,6.7145,279761,0
2012-03-16,6.6896,6.7085,6.673,6.7034,334773,0
2012-03-19,6.6838,6.7252,6.6758,6.7145,233711,0
2012-03-20,6.6625,6.7665,6.6481,6.7553,320743,0
2012-03-21,6.731,6.7501,6.7064,6.7173,509742,0
2012-03-22,6.7388,6.7832,6.7362,6.7721,206785,0
2012-03-23,6.8191,6.8988,6.7938,6.8874,297744,0
2012-03-26,7.0141,7.0885,7.0114,7.0797,554512,0
2012-03-27,7.0141,7.0357,6.9835,6.9835,332445,0
2012-03-28,7.0885,7.0992,7.0082,7.0386,348451,0
2012-03-29,6.9455,6.9481,6.8874,6.9427,267849,0
2012-03-30,7.0048,7.0278,6.9734,7.0166,162225,0
2012-04-02,7.0169,7.1623,7.0057,7.1378,458431,0
2012-04-03,7.108,7.1137,6.9664,6.9949,710805,0
2012-04-04,6.8074,6.8531,6.7427,6.7877,634288,0
2012-04-05,6.7394,6.7653,6.7343,6.7593,180590,0
2012-04-09,6.7085,6.7721,6.7064,6.7528,105433,0
2012-04-10,6.7197,6.7388,6.6345,6.6403,261411,0
2012-04-11,6.6871,6.7113,6.6458,6.6596,421671,0
2012-04-12,6.6625,6.7528,6.6567,6.7474,162593,0
2012-04-13,6.5866,6.6037,6.5296,6.5522,537691,0
2012-04-16,6.5773,6.643,6.5163,6.6074,235686,0
2012-04-17,6.5898,6.618,6.5838,6.5977,378687,0
2012-04-18,6.5807,6.6148,6.5695,6.5898,439696,0
2012-04-19,6.5501,6.595,6.5328,6.5755,275509,0
2012-04-20,6.5582,6.6432,6.5582,6.6037,353795,0
2012-04-23,6.4705,6.5328,6.4387,6.5328,298471,0
2012-04-24,6.6093,6.6464,6.5921,6.6235,264002,0
2012-04-25,6.6266,6.7031,6.6006,6.6828,318619,0
2012-04-26,6.6064,6.6801,6.5977,6.6659,315140,0
2012-04-27,6.6633,6.7252,6.6488,6.711,272697,0
2012-04-30,6.7068,6.7183,6.6662,6.6835,175723,0
2012-05-01,6.7142,6.7625,6.711,6.7394,288830,0
2012-05-02,6.7427,6.7822,6.717,6.7625,317100,0
2012-05-03,6.7932,6.8194,6.7679,6.7932,226202,0
2012-05-04,6.7058,6.7284,6.6266,6.6319,216248,0
2012-05-07,6.6517,6.6606,6.6207,6.6576,187047,0
2012-05-08,6.6403,6.6687,6.5725,6.6544,196768,0
2012-05-09,6.547,6.6374,6.5296,6.6037,195501,0
2012-05-10,6.6123,6.6374,6.564,6.5838,245120,0
2012-05-11,6.5866,6.6266,6.5554,6.5695,369864,0
2012-05-14,6.4021,6.4814,6.3881,6.4309,335880,0
2012-05-15,6.408,6.425,6.351,6.3542,174569,0
2012-05-16,6.4137,6.425,6.3458,6.3458,157243,0
2012-05-17,6.3146,6.3146,6.221,6.221,115225,0
2012-05-18,6.2323,6.2323,6.1697,6.187,170861,0
2012-05-21,6.2093,6.2721,6.1954,6.2659,280380,0
2012-05-22,6.2461,6.2919,6.1925,6.2263,199708,0
2012-05-23,6.1103,6.1189,6.0196,6.1189,280697,0
2012-05-24,6.1161,6.1385,6.0793,6.1132,136635,0
2012-05-25,6.0532,6.1047,6.0532,6.0793,135457,0
2012-05-29,6.1697,6.2038,6.1214,6.1697,173738,0
2012-05-30,6.0591,6.0591,5.9656,5.9656,272642,0
2012-05-31,5.9094,5.9239,5.8322,5.9065,259212,0
2012-06-01,5.7302,5.8094,5.702,5.7696,908702,0
2012-06-04,5.8153,5.8294,5.7728,5.8094,219114,0
2012-06-05,5.7586,5.804,5.7527,5.8009,290007,0
2012-06-06,5.8695,5.9744,5.8663,5.9744,127890,0
2012-06-07,6.0307,6.0449,5.9915,5.9943,201051,0
2012-06-08,5.9486,6.0765,5.94,6.0765,190466,0
2012-06-11,6.096,6.1047,5.9602,5.9602,131474,0
2012-06-12,5.9602,6.0338,5.9236,6.0164,153643,0
2012-06-13,5.9257,5.9681,5.8976,5.9204,265826,0
2012-06-14,5.9486,6.0196,5.94,6.0054,325159,0
2012-06-15,5.9823,6.0394,5.9823,6.0366,239091,0
2012-06-18,6.0424,6.0845,6.0307,6.0506,629369,0
2012-06-19,6.1132,6.1954,6.1015,6.1724,247830,0
2012-06-20,6.2659,6.3087,6.2323,6.2635,275548,0
2012-06-21,6.2635,6.2635,6.1412,6.1474,226723,0
2012-06-22,6.187,6.1925,6.1132,6.1641,252499,0
2012-06-25,6.096,6.1132,6.0564,6.1103,226915,0
2012-06-26,6.0873,6.1214,6.0623,6.1047,195983,0
2012-06-27,6.1501,6.221,6.1442,6.221,141184,0
2012-06-28,6.218,6.2829,6.187,6.2721,366561,0
2012-06-29,6.4829,6.5204,6.4514,6.4601,154041,0
2012-07-02,6.5186,6.5383,6.4931,6.5359,155945,0
2012-07-03,6.5406,6.6491,6.5373,6.6405,287661,0
2012-07-05,6.4972,6.546,6.4829,6.5118,252712,0
2012-07-06,6.4814,6.4814,6.4449,6.4814,317873,0
2012-07-09,6.4619,6.4876,6.4337,6.4789,157486,0
2012-07-10,6.527,6.5383,6.456,6.4705,127869,0
2012-07-11,6.4759,6.5017,6.4418,6.4705,133503,0
2012-07-12,6.4165,6.4591,6.3911,6.4449,117923,0
2012-07-13,6.5947,6.7039,6.5947,6.6924,118718,0
2012-07-16,6.6971,6.7511,6.6403,6.7003,217958,0
2012-07-17,6.7092,6.755,6.6405,6.755,110954,0
2012-07-18,6.4688,6.5801,6.4688,6.569,353638,0
2012-07-19,6.527,6.6064,6.5157,6.6006,210312,0
2012-07-20,6.5002,6.5346,6.5002,6.5229,279530,0
2012-07-23,6.3146,6.3993,6.2777,6.3739,562061,0
2012-07-24,6.3249,6.3282,6.245,6.2939,332283,0
2012-07-25,6.3911,6.4309,6.3427,6.4137,115144,0
2012-07-26,6.7312,6.7454,6.6971,6.7252,403332,0
2012-07-27,6.7265,6.8157,6.7123,6.7787,257476,0
2012-07-30,6.6971,6.7142,6.6544,6.6971,211992,0
2012-07-31,6.6435,6.6748,6.6319,6.6348,314291,0
2012-08-01,6.7123,6.747,6.6748,6.6808,417144,0
2012-08-02,6.6608,6.6778,6.5659,6.6266,246285,0
2012-08-03,6.8042,6.9307,6.8042,6.9102,207940,0
2012-08-06,6.8587,6.9102,6.8383,6.8413,337171,0
2012-08-07,6.9591,6.9904,6.9102,6.9188,452680,0
2012-08-08,6.9528,7.0134,6.9445,6.9992,361468,0
2012-08-09,7.0305,7.0621,6.9992,7.0337,230892,0
2012-08-10,6.9188,7.0216,6.9102,7.0216,299772,0
2012-08-13,7.0246,7.0364,6.993,7.0191,118483,0
2012-08-14,7.0621,7.0708,7.0451,7.0565,84830,0
2012-08-15,7.0506,7.1077,7.0506,7.0764,135573,0
2012-08-16,7.1394,7.2084,7.1279,7.1911,148699,0
2012-08-17,7.1569,7.1711,7.1312,7.1569,112838,0
2012-08-20,7.1226,7.1742,7.1137,7.1652,159641,0
2012-08-21,7.2057,7.2398,7.1854,7.2057,210925,0
2012-08-22,7.194,7.237,7.1652,7.2196,261411,0
2012-08-23,7.2057,7.2255,7.1623,7.1822,145553,0
2012-08-24,7.1822,7.2657,7.1822,7.2196,408837,0
2012-08-27,7.2683,7.2832,7.2311,7.2342,133500,0
2012-08-28,7.2485,7.2945,7.2485,7.2744,160446,0
2012-08-29,7.4091,7.4466,7.3893,7.4407,181817,0
2012-08-30,7.5038,7.5125,7.4091,7.4466,157624,0
2012-08-31,7.524,7.5322,7.4633,7.4836,152062,0
2012-09-04,7.5468,7.5694,7.5296,7.5468,320622,0
2012-09-05,7.6672,7.7132,7.6414,7.6556,361045,0
2012-09-06,7.6642,7.7159,7.6583,7.7132,293357,0
2012-09-07,7.6986,7.7533,7.6783,7.7502,115393,0
2012-09-10,7.7099,7.7419,7.6846,7.6926,77870,0
2012-09-11,7.6871,7.7333,7.6871,7.7072,155476,0
2012-09-12,7.7533,7.7933,7.7475,7.7703,142542,0
2012-09-13,7.7672,7.9023,7.7562,7.8823,125455,0
2012-09-14,7.8133,7.8793,7.8102,7.842,224344,0
2012-09-17,7.7933,7.8307,7.7444,7.7562,207862,0
2012-09-18,7.7933,7.8449,7.7763,7.8075,183239,0
2012-09-19,7.7933,7.8849,7.7933,7.8535,166602,0
2012-09-20,7.8363,7.8503,7.8133,7.8477,171538,0
2012-09-21,7.9251,7.931,7.8535,7.8563,175574,0
2012-09-24,7.7672,7.796,7.7533,7.7731,152680,0
2012-09-25,7.8535,7.928,7.8218,7.8307,275166,0
2012-09-26,7.7817,7.8102,7.7621,7.7877,205379,0
2012-09-27,7.7621,7.8162,7.7245,7.7909,166832,0
2012-09-28,7.6899,7.7072,7.6013,7.6329,740259,0
2012-10-01,7.7672,7.8102,7.7475,7.7672,306818,0
2012-10-02,7.7909,7.8218,7.7703,7.7877,169207,0
2012-10-03,7.7703,7.8049,7.7419,7.7846,115935,0
2012-10-04,7.8737,7.8793,7.8307,7.8449,177154,0
2012-10-05,7.9109,7.9511,7.8619,7.8823,229147,0
2012-10-08,7.802,7.8049,7.7672,7.796,43957,0
2012-10-09,7.7475,7.7562,7.7017,7.7017,61418,0
2012-10-10,7.727,7.7387,7.6672,7.6783,89691,0
2012-10-11,7.7159,7.7444,7.6815,7.6815,106887,0
2012-10-12,7.7356,7.7621,7.6957,7.727,86703,0
2012-10-15,7.7763,7.7991,7.7562,7.7991,117002,0
2012-10-16,7.8563,7.8876,7.8335,7.8849,198154,0
2012-10-17,7.8849,7.931,7.8765,7.9049,140164,0
2012-10-18,7.802,7.842,7.7846,7.7991,166735,0
2012-10-19,7.8075,7.8162,7.719,7.7356,134991,0
2012-10-22,7.7533,7.7672,7.6899,7.7333,115216,0
2012-10-23,7.6357,7.6357,7.5812,7.6098,140800,0
2012-10-24,7.6272,7.6496,7.5986,7.6209,129786,0
2012-10-25,7.6583,7.6815,7.6298,7.6382,45023,0
2012-10-26,7.6298,7.6783,7.6186,7.6298,99619,0
2012-10-31,7.7048,7.727,7.6613,7.6926,195476,0
2012-11-01,7.7387,7.7877,7.7387,7.7846,138516,0
2012-11-02,7.8563,7.8563,7.7703,7.7703,211328,0
2012-11-05,7.719,7.7245,7.6871,7.7072,62028,0
2012-11-06,7.8133,7.8793,7.8075,7.8335,117616,0
2012-11-07,7.7731,7.8363,7.7641,7.802,337912,0
2012-11-08,7.7356,7.7533,7.6871,7.6871,263578,0
2012-11-09,7.6702,7.7048,7.6556,7.6783,131507,0
2012-11-12,7.7017,7.7475,7.6702,7.7387,457682,0
2012-11-13,7.719,7.8248,7.719,7.7562,169432,0
2012-11-14,7.914,7.9192,7.796,7.8075,287940,0
2012-11-15,7.7444,7.7621,7.6957,7.7159,172159,0
2012-11-16,7.6672,7.6846,7.5694,7.5986,529768,0
2012-11-19,7.6528,7.6783,7.6298,7.6702,237866,0
2012-11-20,7.6702,7.7159,7.6583,7.7159,124887,0
2012-11-21,7.719,7.7562,7.6783,7.7562,132179,0
2012-11-23,7.9337,8.0286,7.931,8.0286,96122,0
2012-11-26,8.0053,8.0371,7.9855,8.0198,221549,0
2012-11-27,8.0511,8.0858,8.0171,8.0171,128130,0
2012-11-28,8.0428,8.192,8.0396,8.1632,145040,0
2012-11-29,8.2549,8.2694,8.2032,8.2263,128008,0
2012-11-30,8.2694,8.304,8.2432,8.3009,205848,0
2012-12-03,8.4756,8.4898,8.3982,8.4471,258753,0
2012-12-04,8.4302,8.4353,8.3839,8.4156,340557,0
2012-12-05,8.4273,8.4813,8.4273,8.4612,122996,0
2012-12-06,8.4813,8.4813,8.4127,8.4787,92379,0
2012-12-07,8.3551,8.3871,8.3294,8.344,269322,0
2012-12-10,8.3666,8.4037,8.3551,8.3783,493630,0
2012-12-11,8.4098,8.4412,8.3897,8.4127,166660,0
2012-12-12,8.3982,8.4412,8.3524,8.3582,139211,0
2012-12-13,8.2322,8.2724,8.218,8.2322,237872,0
2012-12-14,8.2432,8.2694,8.2058,8.2346,233609,0
2012-12-17,8.218,8.2549,8.1861,8.2006,208053,0
2012-12-18,8.2635,8.3727,8.2607,8.3551,401860,0
2012-12-19,8.5186,8.5272,8.4067,8.4098,321368,0
2012-12-20,8.4213,8.5071,8.4182,8.4726,329839,0
2012-12-21,8.3812,8.4302,8.3727,8.4098,255343,0
2012-12-24,8.3496,8.4644,8.3239,8.3466,134500,0
2012-12-26,8.304,8.4872,8.304,8.4353,215864,0
2012-12-27,8.4471,8.4588,8.3871,8.4412,269485,0
2012-12-28,8.3897,8.4353,8.3325,8.3325,198662,0
2012-12-31,8.2836,8.5359,8.2836,8.4813,193283,0
2013-01-02,8.6536,8.6678,8.582,8.633,211690,0
2013-01-03,8.6304,8.6448,8.5758,8.579,101007,0
2013-01-04,8.5532,8.6393,8.5417,8.6248,90802,0
2013-01-07,8.4929,8.5071,8.4671,8.4898,117263,0
2013-01-08,8.4644,8.4696,8.4067,8.4671,139825,0
2013-01-09,8.4012,8.4098,8.3382,8.3754,125549,0
2013-01-10,8.5071,8.5758,8.4959,8.5705,125737,0
2013-01-11,8.6536,8.6789,8.6219,8.6735,133581,0
2013-01-14,8.5647,8.6276,8.5471,8.6131,57017,0
2013-01-15,8.5904,8.6536,8.5847,8.6219,237512,0
2013-01-16,8.5876,8.6393,8.5876,8.6304,76176,0
2013-01-17,8.6789,8.7624,8.6764,8.7456,87052,0
2013-01-18,8.7711,8.8454,8.7711,8.8398,119450,0
2013-01-22,8.7364,8.7652,8.7048,8.7537,73070,0
2013-01-23,8.6706,8.7222,8.6476,8.7108,84050,0
2013-01-24,8.7479,8.8173,8.7424,8.791,173949,0
2013-01-25,8.8574,8.9086,8.8548,8.9086,141650,0
2013-01-28,8.8574,8.8741,8.8314,8.8741,119726,0
2013-01-29,8.8248,8.8548,8.8083,8.8454,101007,0
2013-01-30,8.9142,8.9374,8.8974,8.9198,85292,0
2013-01-31,8.9113,8.9401,8.8741,8.8863,198090,0
2013-02-01,9.1634,9.2123,9.1202,9.195,195913,0
2013-02-04,9.02,9.0348,8.9458,8.955,81663,0
2013-02-05,8.9661,8.9922,8.9346,8.9606,89552,0
2013-02-06,8.9374,8.9745,8.9234,8.9745,102612,0
2013-02-07,8.8891,8.8974,8.8027,8.8511,165076,0
2013-02-08,8.8548,8.8863,8.8454,8.8863,78348,0
2013-02-11,8.8,8.8053,8.7456,8.8,80480,0
2013-02-12,8.7026,8.7624,8.6706,8.7456,158689,0
2013-02-13,8.791,8.8198,8.7598,8.7851,78041,0
2013-02-14,8.7026,8.7395,8.6764,8.728,89014,0
2013-02-15,8.7313,8.7624,8.719,8.7624,147352,0
2013-02-19,8.9634,9.0265,8.955,9.0265,99686,0
2013-02-20,8.9113,8.943,8.7938,8.8141,155745,0
2013-02-21,8.602,8.6163,8.5303,8.5733,314255,0
2013-02-22,8.6646,8.6851,8.6106,8.6851,81667,0
2013-02-25,8.5018,8.5417,8.3068,8.3068,326084,0
2013-02-26,8.4495,8.5387,8.4098,8.4588,143756,0
2013-02-27,8.5071,8.6619,8.5071,8.6219,208654,0
2013-02-28,8.7624,8.8198,8.6966,8.7077,192442,0
2013-03-01,8.7077,8.8593,8.6882,8.8426,189173,0
2013-03-04,8.8141,8.8593,8.7882,8.8548,177796,0
2013-03-05,9.0781,9.1135,9.02,9.0495,190227,0
2013-03-06,9.0348,9.0457,8.9801,9.0088,133139,0
2013-03-07,8.9922,9.0145,8.9691,9.0033,144741,0
2013-03-08,8.9949,8.9949,8.955,8.9801,96857,0
2013-03-11,8.9606,9.0173,8.9458,9.0173,83315,0
2013-03-12,9.0294,9.0668,9.0088,9.0348,113658,0
2013-03-13,9.0173,9.08,8.9745,9.06,154850,0
2013-03-14,9.127,9.2792,9.127,9.2549,145284,0
2013-03-15,9.3471,9.3903,9.3108,9.3707,275687,0
2013-03-18,9.3354,9.4506,9.3354,9.353,250004,0
2013-03-19,9.4705,9.4784,9.3707,9.405,267872,0
2013-03-20,9.528,9.54,9.4705,9.4705,188919,0
2013-03-21,9.537,9.586,9.51,9.537,294766,0
2013-03-22,9.625,9.747,9.617,9.701,289947,0
2013-03-25,9.738,9.738,9.62,9.63,255244,0
2013-03-26,9.794,9.844,9.789,9.799,226851,0
2013-03-27,9.697,9.763,9.654,9.656,203007,0
2013-03-28,9.77,9.823,9.744,9.747,513197,0
2013-04-01,9.738,9.856,9.738,9.834,162315,0
2013-04-02,9.864,9.902,9.817,9.859,145637,0
2013-04-03,9.871,9.881,9.774,9.787,361808,0
2013-04-04,9.405,9.4933,9.3873,9.4814,261834,0
2013-04-05,9.2617,9.3647,9.2617,9.3441,131893,0
2013-04-08,9.4953,9.508,9.4456,9.4903,77439,0
2013-04-09,9.501,9.563,9.4476,9.537,235582,0
2013-04-10,9.522,9.605,9.51,9.581,147653,0
2013-04-11,9.71,9.777,9.703,9.749,94651,0
2013-04-12,9.641,9.694,9.617,9.694,69896,0
2013-04-15,9.589,9.625,9.4953,9.4953,145600,0
2013-04-16,9.654,9.674,9.592,9.674,97818,0
2013-04-17,9.598,9.598,9.4854,9.508,108159,0
2013-04-18,9.53,9.533,9.4615,9.4854,632868,0
2013-04-19,9.4854,9.51,9.4426,9.4426,121831,0
2013-04-22,9.4675,9.4933,9.3736,9.4675,164358,0
2013-04-23,9.545,9.622,9.533,9.598,199180,0
2013-04-24,9.639,9.668,9.617,9.659,262142,0
2013-04-25,9.787,9.805,9.749,9.767,227058,0
2013-04-26,9.805,9.826,9.777,9.791,155445,0
2013-04-29,9.605,9.681,9.601,9.656,324500,0
2013-04-30,9.522,9.552,9.501,9.54,262776,0
2013-05-01,9.4177,9.511,9.4177,9.4784,192851,0
2013-05-02,9.4903,9.571,9.4784,9.562,261245,0
2013-05-03,9.709,9.778,9.66,9.672,124069,0
2013-05-06,9.655,9.677,9.586,9.612,152585,0
2013-05-07,9.622,9.622,9.529,9.538,197666,0
2013-05-08,9.612,9.717,9.612,9.672,278323,0
2013-05-09,9.684,9.75,9.655,9.693,92502,0
2013-05-10,9.736,9.83,9.736,9.83,149362,0
2013-05-13,9.738,9.738,9.672,9.715,120446,0
2013-05-14,9.75,9.782,9.724,9.744,127766,0
2013-05-15,9.744,9.8,9.744,9.8,69594,0
2013-05-16,9.844,9.849,9.744,9.764,112188,0
2013-05-17,9.717,9.754,9.696,9.744,74145,0
2013-05-20,9.792,9.866,9.778,9.846,133712,0
2013-05-21,9.785,9.911,9.778,9.878,110353,0
2013-05-22,9.9,9.978,9.809,9.819,300067,0
2013-05-23,9.736,9.778,9.655,9.75,125149,0
2013-05-24,9.732,9.764,9.69,9.764,126835,0
2013-05-28,9.795,9.911,9.795,9.859,149846,0
2013-05-29,9.787,9.787,9.684,9.752,200786,0
2013-05-30,9.732,9.8,9.732,9.754,102041,0
2013-05-31,9.693,9.738,9.604,9.619,103958,0
2013-06-03,9.693,9.773,9.677,9.729,63605,0
2013-06-04,9.717,9.738,9.64,9.652,98303,0
2013-06-05,9.609,9.62,9.547,9.55,80891,0
2013-06-06,9.655,9.778,9.655,9.767,106933,0
2013-06-07,9.724,9.812,9.684,9.795,122061,0
2013-06-10,9.84,9.911,9.79,9.884,90708,0
2013-06-11,9.864,10.007,9.861,9.969,78167,0
2013-06-12,10.145,10.151,9.963,9.978,251420,0
2013-06-13,9.972,10.098,9.966,10.083,110211,0
2013-06-14,9.975,9.975,9.849,9.884,114995,0
2013-06-17,10.021,10.049,9.944,9.996,102926,0
2013-06-18,10.021,10.073,10.013,10.056,69377,0
2013-06-19,10.08,10.107,9.92,9.92,139553,0
2013-06-20,9.637,9.736,9.615,9.667,73052,0
2013-06-21,9.729,9.729,9.4854,9.553,95080,0
2013-06-24,9.3677,9.508,9.353,9.4466,210339,0
2013-06-25,9.529,9.535,9.4754,9.4963,561092,0
2013-06-26,9.538,9.562,9.4675,9.544,258051,0
2013-06-27,9.625,9.729,9.622,9.672,340291,0
2013-06-28,9.797,9.815,9.715,9.715,335516,0
2013-07-01,9.878,9.972,9.871,9.878,313233,0
2013-07-02,9.885,10.007,9.878,9.904,264451,0
2013-07-03,9.941,10.038,9.939,10.007,169768,0
2013-07-05,10.098,10.124,10.049,10.121,251907,0
2013-07-08,10.145,10.21,10.112,10.151,276687,0
2013-07-09,10.056,10.056,9.985,10.021,348615,0
2013-07-10,10.136,10.327,10.132,10.287,122340,0
2013-07-11,10.293,10.364,10.259,10.336,90931,0
2013-07-12,10.345,10.394,10.324,10.394,106405,0
2013-07-15,10.473,10.498,10.449,10.47,61936,0
2013-07-16,10.437,10.457,10.397,10.405,114401,0
2013-07-17,10.532,10.532,10.465,10.498,141378,0
2013-07-18,10.552,10.602,10.552,10.58,107036,0
2013-07-19,10.602,10.679,10.59,10.629,74389,0
2013-07-22,10.596,10.647,10.585,10.609,123751,0
2013-07-23,10.635,10.635,10.561,10.585,51939,0
2013-07-24,10.615,10.635,10.552,10.561,66111,0
2013-07-25,10.925,11.07,10.866,11.058,177069,0
2013-07-26,11.119,11.168,11.086,11.168,127849,0
2013-07-29,11.125,11.13,11.015,11.043,62370,0
2013-07-30,11.133,11.143,11.083,11.094,101745,0
2013-07-31,11.141,11.258,11.141,11.21,67465,0
2013-08-01,11.242,11.265,11.13,11.187,121440,0
2013-08-02,11.122,11.183,11.116,11.181,68002,0
2013-08-05,11.219,11.276,11.19,11.231,81835,0
2013-08-06,11.201,11.203,11.07,11.138,95112,0
2013-08-07,10.919,11.005,10.758,10.961,566546,0
2013-08-08,11.091,11.153,11.057,11.146,130227,0
2013-08-09,11.109,11.206,11.109,11.171,69795,0
2013-08-12,10.996,11.002,10.957,10.996,55360,0
2013-08-13,10.979,10.982,10.909,10.941,191298,0
2013-08-14,10.956,11.013,10.956,10.984,63647,0
2013-08-15,10.938,11.023,10.854,11.009,146722,0
2013-08-16,10.909,10.967,10.888,10.938,58427,0
2013-08-19,10.928,10.976,10.903,10.903,40242,0
2013-08-20,11.017,11.069,11.002,11.042,140322,0
2013-08-21,11.13,11.15,11.017,11.029,104012,0
2013-08-22,11.088,11.146,11.085,11.137,74911,0
2013-08-23,11.125,11.181,11.121,11.14,61803,0
2013-08-26,11.054,11.08,11.017,11.032,100319,0
2013-08-27,10.99,11.032,10.899,10.949,274661,0
2013-08-28,10.69,10.761,10.687,10.743,132860,0
2013-08-29,10.823,10.893,10.823,10.857,152463,0
2013-08-30,10.778,10.778,10.624,10.687,76387,0
2013-09-03,10.802,10.819,10.758,10.778,68014,0
2013-09-04,10.793,10.957,10.775,10.952,129717,0
2013-09-05,10.912,10.99,10.909,10.943,99815,0
2013-09-06,10.984,11.077,10.919,11.057,103880,0
2013-09-09,11.103,11.219,11.103,11.19,92993,0
2013-09-10,11.358,11.407,11.336,11.393,122145,0
2013-09-11,11.382,11.454,11.382,11.447,112605,0
2013-09-12,11.382,11.429,11.336,11.355,82260,0
2013-09-13,11.345,11.355,11.274,11.313,101462,0
2013-09-16,11.499,11.556,11.483,11.505,123249,0
2013-09-17,11.697,11.768,11.669,11.74,159417,0
2013-09-18,11.786,11.925,11.666,11.912,119732,0
2013-09-19,11.968,11.979,11.82,11.871,170441,0
2013-09-20,11.954,12.045,11.936,11.986,175318,0
2013-09-23,11.948,11.962,11.788,11.909,124571,0
2013-09-24,11.925,12.053,11.903,11.981,111041,0
2013-09-25,11.921,11.983,11.906,11.919,89055,0
2013-09-26,12.026,12.036,11.897,11.925,191932,0
2013-09-27,11.933,12.005,11.901,11.951,159357,0
2013-09-30,11.842,11.906,11.825,11.855,155980,0
2013-10-01,11.945,12.023,11.915,12.005,225991,0
2013-10-02,11.954,11.965,11.874,11.909,137408,0
2013-10-03,11.828,11.828,11.687,11.774,180360,0
2013-10-04,11.8,11.89,11.774,11.842,126736,0
2013-10-07,11.828,11.885,11.798,11.825,114204,0
2013-10-08,11.942,11.962,11.783,11.795,185038,0
2013-10-09,11.556,11.588,11.482,11.545,178226,0
2013-10-10,11.545,11.626,11.545,11.623,127760,0
2013-10-11,11.634,11.715,11.634,11.715,114149,0
2013-10-14,11.692,11.8,11.677,11.8,71806,0
2013-10-15,11.831,11.86,11.816,11.831,84326,0
2013-10-16,11.816,11.833,11.795,11.825,54001,0
2013-10-17,11.965,12.048,11.958,12.044,104804,0
2013-10-18,11.962,12.036,11.945,12.023,63654,0
2013-10-21,12.002,12.045,11.983,12.042,123591,0
2013-10-22,11.973,12.045,11.927,11.999,132253,0
2013-10-23,12.029,12.051,11.999,12.045,73659,0
2013-10-24,12.066,12.103,12.045,12.096,81687,0
2013-10-25,12.02,12.1,12.008,12.072,53073,0
2013-10-28,12.082,12.157,12.076,12.129,64297,0
2013-10-29,12.008,12.01,11.942,11.989,43359,0
2013-10-30,11.965,11.975,11.858,11.892,131741,0
2013-10-31,11.852,11.954,11.828,11.897,132945,0
2013-11-01,11.862,11.862,11.73,11.833,105009,0
2013-11-04,11.892,11.951,11.862,11.939,54550,0
2013-11-05,11.909,11.979,11.885,11.954,76796,0
2013-11-06,12.114,12.167,12.105,12.16,121257,0
2013-11-07,12.1,12.122,12.051,12.051,117870,0
2013-11-08,12.048,12.291,12.039,12.277,2055439,0
2013-11-11,12.185,12.25,12.15,12.202,174397,0
2013-11-12,12.232,12.33,12.214,12.304,211670,0
2013-11-13,12.121,12.28,12.096,12.28,128260,0
2013-11-14,12.365,12.442,12.339,12.442,114931,0
2013-11-15,12.542,12.548,12.481,12.536,160995,0
2013-11-18,12.538,12.551,12.459,12.466,57885,0
2013-11-19,12.427,12.483,12.404,12.424,120797,0
2013-11-20,12.497,12.52,12.365,12.381,97110,0
2013-11-21,12.464,12.493,12.412,12.466,92214,0
2013-11-22,12.579,12.616,12.455,12.573,258703,0
2013-11-25,12.61,12.622,12.581,12.589,128304,0
2013-11-26,12.616,12.673,12.554,12.596,306857,0
2013-11-27,12.697,12.744,12.664,12.714,171113,0
2013-11-29,12.697,12.697,12.613,12.613,100443,0
2013-12-02,12.629,12.651,12.56,12.581,161459,0
2013-12-03,12.481,12.501,12.406,12.461,1278937,0
2013-12-04,12.285,12.333,12.212,12.226,424265,0
2013-12-05,12.347,12.365,12.25,12.272,86949,0
2013-12-06,12.277,12.33,12.259,12.327,81459,0
2013-12-09,12.362,12.386,12.318,12.322,135419,0
2013-12-10,12.31,12.371,12.283,12.31,93607,0
2013-12-11,12.433,12.461,12.255,12.28,126257,0
2013-12-12,12.121,12.143,11.986,12.032,135172,0
2013-12-13,12.143,12.143,12.032,12.094,124735,0
2013-12-16,12.143,12.143,11.962,12.032,779686,0
2013-12-17,12.132,12.185,12.1,12.157,668335,0
2013-12-18,12.146,12.223,12.053,12.206,177463,0
2013-12-19,12.045,12.079,12.005,12.068,237411,0
2013-12-20,11.975,12.048,11.939,12.045,289096,0
2013-12-23,12.241,12.265,12.192,12.223,106984,0
2013-12-24,12.343,12.468,12.336,12.427,78559,0
2013-12-26,12.487,12.501,12.427,12.501,72902,0
2013-12-27,12.52,12.531,12.436,12.501,104412,0
2013-12-30,12.471,12.517,12.448,12.499,98784,0
2013-12-31,12.551,12.616,12.538,12.613,124761,0
2014-01-02,12.513,12.523,12.448,12.477,111125,0
2014-01-03,12.504,12.517,12.436,12.466,122023,0
2014-01-06,12.507,12.542,12.49,12.501,101944,0
2014-01-07,12.598,12.607,12.507,12.563,132605,0
2014-01-08,12.544,12.576,12.523,12.548,109103,0
2014-01-09,12.587,12.61,12.483,12.542,130157,0
2014-01-10,12.584,12.632,12.579,12.613,65966,0
2014-01-13,12.422,12.487,12.381,12.406,109697,0
2014-01-14,12.641,12.74,12.61,12.711,387057,0
2014-01-15,12.789,12.803,12.752,12.765,132462,0
2014-01-16,12.789,12.812,12.697,12.8,142196,0
2014-01-17,12.749,12.773,12.699,12.72,105924,0
2014-01-21,12.806,12.886,12.806,12.845,114692,0
2014-01-22,12.821,12.845,12.798,12.841,124250,0
2014-01-23,12.717,12.723,12.641,12.699,83947,0
2014-01-24,12.554,12.554,12.384,12.384,110389,0
2014-01-27,12.377,12.415,12.322,12.359,115169,0
2014-01-28,12.327,12.365,12.277,12.356,115778,0
2014-01-29,12.265,12.375,12.25,12.318,97935,0
2014-01-30,12.31,12.318,12.226,12.285,102671,0
2014-01-31,12.114,12.253,12.105,12.209,96660,0
2014-02-03,12.253,12.291,12.137,12.154,186575,0
2014-02-04,12.202,12.202,12.079,12.143,121728,0
2014-02-05,12.082,12.117,12.029,12.087,95713,0
2014-02-06,12.183,12.272,12.167,12.272,78586,0
2014-02-07,12.277,12.397,12.235,12.381,204952,0
2014-02-10,12.18,12.238,12.165,12.238,115406,0
2014-02-11,12.371,12.493,12.362,12.474,105705,0
2014-02-12,12.517,12.635,12.51,12.632,126977,0
2014-02-13,12.697,12.755,12.679,12.755,650335,0
2014-02-14,12.761,12.789,12.735,12.789,581092,0
2014-02-18,12.924,12.937,12.886,12.909,505948,0
2014-02-19,12.921,12.953,12.841,12.854,156917,0
2014-02-20,12.865,12.883,12.827,12.88,99913,0
2014-02-21,12.903,12.952,12.86,12.891,95974,0
2014-02-24,12.965,13.087,12.965,13.051,114640,0
2014-02-25,13.211,13.211,13.096,13.159,117876,0
2014-02-26,12.906,12.928,12.812,12.835,129216,0
2014-02-27,12.896,13.026,12.896,13.011,171855,0
2014-02-28,12.974,13.008,12.903,12.909,334069,0
2014-03-03,12.664,12.72,12.629,12.685,117828,0
2014-03-04,12.795,12.899,12.795,12.871,249858,0
2014-03-05,12.909,12.934,12.845,12.874,91565,0
2014-03-06,12.977,13.039,12.959,12.986,104765,0
2014-03-07,13.073,13.073,12.968,13.036,99632,0
2014-03-10,12.94,12.94,12.768,12.821,105135,0
2014-03-11,12.821,12.974,12.785,12.911,131503,0
2014-03-12,12.806,12.974,12.779,12.956,112142,0
2014-03-13,12.918,12.918,12.667,12.702,68576,0
2014-03-14,12.607,12.658,12.589,12.622,87139,0
2014-03-17,12.682,12.758,12.67,12.702,53222,0
2014-03-18,12.723,12.81,12.723,12.785,158459,0
2014-03-19,12.705,12.835,12.598,12.654,1971231,0
2014-03-20,12.551,12.67,12.487,12.644,1331782,0
2014-03-21,12.576,12.593,12.483,12.483,187143,0
2014-03-24,12.596,12.596,12.427,12.542,169875,0
2014-03-25,12.709,12.758,12.622,12.702,119760,0
2014-03-26,12.792,12.835,12.761,12.771,118397,0
2014-03-27,12.752,12.779,12.709,12.717,82571,0
2014-03-28,12.729,12.735,12.638,12.648,92690,0
2014-03-31,12.758,12.824,12.749,12.812,187494,0
2014-04-01,12.789,12.86,12.749,12.86,63204,0
2014-04-02,12.832,12.893,12.812,12.845,66504,0
2014-04-03,12.773,12.773,12.667,12.688,86680,0
2014-04-04,12.795,12.817,12.711,12.714,127155,0
2014-04-07,12.74,12.765,12.638,12.658,133291,0
2014-04-08,12.483,12.493,12.406,12.461,103724,0
2014-04-09,12.466,12.535,12.43,12.535,104338,0
2014-04-10,12.468,12.487,12.346,12.347,68132,0
2014-04-11,12.22,12.312,12.192,12.206,117525,0
2014-04-14,12.196,12.196,12.076,12.146,84376,0
2014-04-15,12.09,12.105,11.958,12.053,137833,0
2014-04-16,12.1,12.173,12.087,12.173,75748,0
2014-04-17,12.274,12.33,12.255,12.318,148748,0
2014-04-21,12.28,12.33,12.274,12.315,103210,0
2014-04-22,12.307,12.356,12.294,12.343,91151,0
2014-04-23,12.238,12.28,12.217,12.229,147940,0
2014-04-24,12.202,12.241,12.114,12.209,195977,0
2014-04-25,12.327,12.346,12.268,12.294,135042,0
2014-04-28,12.285,12.304,12.16,12.247,123439,0
2014-04-29,12.272,12.336,12.268,12.297,194478,0
2014-04-30,12.35,12.452,12.33,12.427,181513,0
2014-05-01,12.465,12.513,12.389,12.419,102797,0
2014-05-02,12.295,12.479,12.274,12.428,156366,0
2014-05-05,12.237,12.355,12.228,12.347,174400,0
2014-05-06,12.386,12.422,12.352,12.371,122675,0
2014-05-07,12.503,12.531,12.392,12.459,122012,0
2014-05-08,12.374,12.422,12.31,12.328,152975,0
2014-05-09,12.406,12.482,12.394,12.469,412633,0
2014-05-12,12.425,12.462,12.394,12.462,142436,0
2014-05-13,12.44,12.482,12.412,12.422,163123,0
2014-05-14,12.476,12.513,12.412,12.416,219525,0
2014-05-15,12.355,12.401,12.295,12.365,154853,0
2014-05-16,12.476,12.551,12.453,12.551,126996,0
2014-05-19,12.721,12.788,12.721,12.766,185737,0
2014-05-20,12.962,13.018,12.91,12.927,244693,0
2014-05-21,12.901,12.93,12.863,12.91,142549,0
2014-05-22,13.049,13.106,13.03,13.071,92420,0
2014-05-23,13.126,13.146,13.09,13.132,65262,0
2014-05-27,13.235,13.24,13.15,13.177,100269,0
2014-05-28,13.256,13.288,13.206,13.249,91200,0
2014-05-29,13.394,13.474,13.361,13.464,205106,0
2014-05-30,13.494,13.539,13.481,13.5,231189,0
2014-06-02,13.543,13.557,13.474,13.491,86117,0
2014-06-03,13.411,13.442,13.37,13.417,148693,0
2014-06-04,13.422,13.458,13.394,13.431,73170,0
2014-06-05,13.366,13.437,13.324,13.437,74418,0
2014-06-06,13.411,13.546,13.397,13.494,92207,0
2014-06-09,13.428,13.5,13.406,13.467,224108,0
2014-06-10,13.494,13.559,13.481,13.559,100374,0
2014-06-11,13.474,13.503,13.428,13.475,73489,0
2014-06-12,13.641,13.696,13.623,13.655,88624,0
2014-06-13,13.683,13.702,13.638,13.658,63150,0
2014-06-16,13.632,13.693,13.619,13.686,54098,0
2014-06-17,13.723,13.775,13.713,13.752,92047,0
2014-06-18,13.741,13.816,13.686,13.808,56265,0
2014-06-19,13.762,13.826,13.759,13.804,94789,0
2014-06-20,13.834,13.876,13.801,13.848,60564,0
2014-06-23,13.777,13.853,13.769,13.853,74656,0
2014-06-24,13.671,13.716,13.655,13.68,158917,0
2014-06-25,13.526,13.666,13.526,13.644,191247,0
2014-06-26,13.658,13.813,13.655,13.801,306980,0
2014-06-27,13.666,13.726,13.619,13.713,95071,0
2014-06-30,13.777,13.876,13.777,13.867,102699,0
2014-07-01,13.851,13.905,13.766,13.86,152059,0
2014-07-02,13.845,13.886,13.796,13.853,112959,0
2014-07-03,13.917,13.965,13.898,13.955,89707,0
2014-07-07,13.888,13.888,13.79,13.837,195802,0
2014-07-08,13.663,13.663,13.608,13.648,103237,0
2014-07-09,13.589,13.621,13.519,13.602,191577,0
2014-07-10,13.352,13.425,13.343,13.414,135336,0
2014-07-11,13.336,13.385,13.279,13.377,78047,0
2014-07-14,13.442,13.507,13.434,13.478,124500,0
2014-07-15,13.481,13.536,13.458,13.498,164790,0
2014-07-16,13.638,13.663,13.619,13.632,75292,0
2014-07-17,13.619,13.635,13.491,13.503,86089,0
2014-07-18,13.428,13.543,13.428,13.532,54885,0
2014-07-21,13.467,13.529,13.45,13.494,71069,0
2014-07-22,13.5,13.514,13.47,13.491,69907,0
2014-07-23,13.557,13.582,13.517,13.543,56071,0
2014-07-24,14.038,14.088,13.989,14.038,189966,0
2014-07-25,13.992,13.992,13.86,13.898,68969,0
2014-07-28,13.898,13.945,13.801,13.931,236110,0
2014-07-29,13.943,14.009,13.943,13.959,89311,0
2014-07-30,13.862,13.901,13.799,13.864,121127,0
2014-07-31,13.536,13.671,13.522,13.579,150625,0
2014-08-01,13.47,13.517,13.431,13.484,93151,0
2014-08-04,13.45,13.517,13.388,13.498,103616,0
2014-08-05,13.512,13.585,13.487,13.517,51233,0
2014-08-06,13.301,13.516,13.298,13.482,322919,0
2014-08-07,13.492,13.492,13.404,13.448,97790,0
2014-08-08,13.34,13.419,13.283,13.419,111695,0
2014-08-11,13.612,13.71,13.595,13.621,95564,0
2014-08-12,13.574,13.663,13.574,13.651,81715,0
2014-08-13,13.665,13.665,13.584,13.588,430267,0
2014-08-14,13.669,13.696,13.628,13.669,121020,0
2014-08-15,13.772,13.82,13.651,13.736,158200,0
2014-08-18,13.832,13.849,13.787,13.849,61629,0
2014-08-19,13.926,13.948,13.903,13.941,34169,0
2014-08-20,13.858,13.924,13.843,13.89,78789,0
2014-08-21,13.835,14.02,13.82,13.973,206335,0
2014-08-22,13.926,13.926,13.794,13.814,100988,0
2014-08-25,13.9,13.926,13.869,13.896,53285,0
2014-08-26,13.924,13.98,13.903,13.909,74148,0
2014-08-27,13.958,14.012,13.926,13.985,86858,0
2014-08-28,13.912,14.033,13.9,13.985,72143,0
2014-08-29,13.874,13.916,13.824,13.893,194443,0
2014-09-02,13.992,14.027,13.964,13.994,68806,0
2014-09-03,14.051,14.079,13.998,14.012,78142,0
2014-09-04,13.881,13.896,13.763,13.778,106099,0
2014-09-05,13.805,13.835,13.763,13.824,111337,0
2014-09-08,13.612,13.693,13.612,13.638,128383,0
2014-09-09,13.635,13.75,13.618,13.708,141120,0
2014-09-10,13.726,13.794,13.708,13.778,68060,0
2014-09-11,13.775,13.775,13.72,13.772,74142,0
2014-09-12,13.802,13.849,13.778,13.832,68079,0
2014-09-15,13.869,13.933,13.846,13.888,77755,0
2014-09-16,13.941,14.007,13.9,14.003,109590,0
2014-09-17,13.976,14.001,13.912,13.936,94750,0
2014-09-18,14.043,14.088,14.014,14.088,116110,0
2014-09-19,14.151,14.204,14.098,14.1,88511,0
2014-09-22,14.079,14.079,13.964,13.992,91265,0
2014-09-23,13.9,13.954,13.843,13.846,127509,0
2014-09-24,13.71,13.855,13.71,13.827,133309,0
2014-09-25,13.827,13.827,13.686,13.72,107869,0
2014-09-26,13.772,13.772,13.677,13.717,60955,0
2014-09-29,13.726,13.973,13.726,13.958,157160,0
2014-09-30,13.772,13.827,13.72,13.747,853918,0
2014-10-01,13.663,13.663,13.553,13.574,81770,0
2014-10-02,13.683,13.708,13.432,13.486,399315,0
2014-10-03,13.528,13.567,13.482,13.538,268506,0
2014-10-06,13.747,13.812,13.72,13.812,174266,0
2014-10-07,13.598,13.608,13.398,13.407,155020,0
2014-10-08,13.379,13.521,13.34,13.502,139543,0
2014-10-09,13.486,13.508,13.264,13.279,101295,0
2014-10-10,13.206,13.252,13.118,13.138,133242,0
2014-10-13,13.224,13.228,13.073,13.073,100368,0
2014-10-14,13.069,13.134,13.013,13.027,94545,0
2014-10-15,13.019,13.044,12.641,12.787,209988,0
2014-10-16,12.658,12.978,12.644,12.889,261818,0
2014-10-17,12.975,13.066,12.916,13.057,156468,0
2014-10-20,13.013,13.148,13.01,13.148,91360,0
2014-10-21,13.264,13.367,13.264,13.367,116140,0
2014-10-22,13.4,13.412,13.288,13.288,125155,0
2014-10-23,13.288,13.395,13.286,13.336,416192,0
2014-10-24,13.336,13.404,13.33,13.404,161200,0
2014-10-27,13.628,13.738,13.595,13.66,1088085,0
2014-10-28,13.75,13.781,13.723,13.775,317898,0
2014-10-29,13.799,13.871,13.71,13.741,138798,0
2014-10-30,13.717,13.933,13.717,13.896,119537,0
2014-10-31,13.951,14.02,13.93,13.998,108320,0
2014-11-03,13.992,14.037,13.961,14.024,94718,0
2014-11-04,14.091,14.119,13.992,14.03,94396,0
2014-11-05,14.106,14.106,13.988,14.067,177521,0
2014-11-06,14.017,14.045,13.958,14.012,72865,0
2014-11-07,13.983,13.983,13.89,13.983,320835,0
2014-11-10,14.116,14.175,14.07,14.164,501761,0
2014-11-11,14.166,14.204,14.125,14.155,691626,0
2014-11-12,14.085,14.109,14.02,14.03,132403,0
2014-11-13,14.04,14.125,14.033,14.076,116650,0
2014-11-14,14.113,14.264,14.081,14.227,101947,0
2014-11-17,14.148,14.268,14.141,14.237,202923,0
2014-11-18,14.383,14.442,14.34,14.399,105366,0
2014-11-19,14.344,14.414,14.292,14.362,83235,0
2014-11-20,14.331,14.344,14.278,14.311,61388,0
2014-11-21,14.211,14.225,14.098,14.144,121085,0
2014-11-24,14.249,14.367,14.249,14.353,88305,0
2014-11-25,14.588,14.694,14.588,14.687,134821,0
2014-11-26,14.737,14.793,14.712,14.753,105924,0
2014-11-28,14.89,14.979,14.89,14.916,64413,0
2014-12-01,15.048,15.054,14.967,15.004,119380,0
2014-12-02,14.934,14.979,14.818,14.841,110470,0
2014-12-03,14.806,14.815,14.707,14.769,86835,0
2014-12-04,14.779,14.898,14.771,14.841,137866,0
2014-12-05,14.852,14.941,14.839,14.938,179655,0
2014-12-08,14.833,14.934,14.83,14.855,144326,0
2014-12-09,14.737,14.74,14.569,14.657,205559,0
2014-12-10,14.723,14.806,14.703,14.723,114058,0
2014-12-11,14.64,14.672,14.56,14.56,136115,0
2014-12-12,14.461,14.475,14.281,14.29,229574,0
2014-12-15,14.331,14.338,14.088,14.182,187323,0
2014-12-16,14.191,14.393,14.135,14.284,713549,0
2014-12-17,14.179,14.246,14.088,14.125,426038,0
2014-12-18,14.295,14.487,14.264,14.487,846635,0
2014-12-19,14.367,14.411,14.308,14.393,204127,0
2014-12-22,14.523,14.634,14.523,14.594,130420,0
2014-12-23,14.492,14.535,14.399,14.492,154731,0
2014-12-24,14.505,14.631,14.505,14.585,50124,0
2014-12-26,14.651,14.66,14.575,14.637,45246,0
2014-12-29,14.582,14.591,14.538,14.557,255553,0
2014-12-30,14.631,14.653,14.535,14.563,103958,0
2014-12-31,14.544,14.653,14.471,14.492,56262,0
2015-01-02,14.43,14.435,14.284,14.325,121414,0
2015-01-05,14.23,14.23,13.985,14.058,114841,0
2015-01-06,13.983,14.003,13.778,13.827,110603,0
2015-01-07,13.835,14.037,13.812,13.992,161075,0
2015-01-08,14.138,14.182,14.091,14.125,135993,0
2015-01-09,14.106,14.169,14.048,14.091,119589,0
2015-01-12,14.188,14.259,14.106,14.172,160103,0
2015-01-13,14.23,14.308,14.104,14.198,224633,0
2015-01-14,14.353,14.405,14.281,14.405,234640,0
2015-01-15,14.094,14.214,14.045,14.185,225835,0
2015-01-16,14.155,14.331,14.03,14.314,145618,0
2015-01-20,14.514,14.551,14.448,14.528,126008,0
2015-01-21,14.551,14.653,14.505,14.647,136371,0
2015-01-22,14.554,14.734,14.544,14.707,215608,0
2015-01-23,14.723,14.861,14.71,14.776,148386,0
2015-01-26,14.849,15.045,14.815,14.991,132253,0
2015-01-27,14.883,15.01,14.809,14.946,181026,0
2015-01-28,14.802,14.83,14.6,14.631,221511,0
2015-01-29,14.934,14.979,14.852,14.97,148157,0
2015-01-30,15.048,15.114,14.839,14.839,151746,0
2015-02-02,14.873,14.985,14.765,14.979,182967,0
2015-02-03,15.068,15.251,15.041,15.226,170039,0
2015-02-04,15.187,15.37,15.142,15.272,280106,0
2015-02-05,15.245,15.433,15.214,15.43,268925,0
2015-02-06,15.131,15.197,15.087,15.136,224129,0
2015-02-09,14.866,15.01,14.841,14.967,118051,0
2015-02-10,15.242,15.382,15.171,15.357,436205,0
2015-02-11,15.305,15.541,15.305,15.494,175218,0
2015-02-12,15.582,15.598,15.403,15.552,165214,0
2015-02-13,15.406,15.433,15.298,15.352,195336,0
2015-02-17,15.217,15.326,15.184,15.301,150308,0
2015-02-18,15.382,15.448,15.242,15.411,99108,0
2015-02-19,15.572,15.598,15.43,15.441,129397,0
2015-02-20,15.393,15.636,15.37,15.598,99366,0
2015-02-23,15.619,15.692,15.576,15.653,158332,0
2015-02-24,15.549,15.662,15.543,15.639,102391,0
2015-02-25,15.582,15.685,15.555,15.674,1475597,0
2015-02-26,15.265,15.269,15.108,15.134,1145325,0
2015-02-27,14.998,15.159,14.967,15.083,1297903,0
2015-03-02,15.22,15.393,15.214,15.385,291237,0
2015-03-03,15.203,15.248,15.031,15.121,200513,0
2015-03-04,15.095,15.23,15.021,15.23,335286,0
2015-03-05,15.187,15.236,15.165,15.187,224838,0
2015-03-06,15.016,15.108,14.967,15.016,188023,0
2015-03-09,15.038,15.068,14.946,15.054,157780,0
2015-03-10,14.855,14.883,14.765,14.806,690952,0
2015-03-11,14.783,14.813,14.703,14.72,128855,0
2015-03-12,14.821,14.895,14.797,14.873,143646,0
2015-03-13,14.771,14.818,14.653,14.723,206760,0
2015-03-16,14.923,15.131,14.904,15.117,385578,0
2015-03-17,14.953,14.967,14.873,14.923,687336,0
2015-03-18,14.988,15.472,14.985,15.464,891795,0
2015-03-19,15.191,15.269,15.159,15.26,970686,0
2015-03-20,15.385,15.525,15.326,15.409,1621204,0
2015-03-23,15.352,15.494,15.348,15.46,232397,0
2015-03-24,15.614,15.762,15.588,15.658,331012,0
2015-03-25,15.591,15.591,15.354,15.37,299126,0
2015-03-26,15.191,15.301,15.095,15.248,205445,0
2015-03-27,15.2,15.292,15.2,15.269,190982,0
2015-03-30,15.339,15.441,15.326,15.414,184735,0
2015-03-31,15.071,15.191,15.038,15.149,202109,0
2015-04-01,15.26,15.272,15.08,15.136,245876,0
2015-04-02,15.236,15.315,15.174,15.236,185065,0
2015-04-06,15.309,15.469,15.309,15.332,90723,0
2015-04-07,15.385,15.512,15.37,15.382,121195,0
2015-04-08,15.417,15.453,15.317,15.43,157780,0
2015-04-09,15.46,15.509,15.403,15.501,229689,0
2015-04-10,15.421,15.543,15.411,15.501,207086,0
2015-04-13,15.445,15.512,15.378,15.393,295181,0
2015-04-14,15.509,15.569,15.441,15.512,116691,0
2015-04-15,15.335,15.403,15.204,15.345,144751,0
2015-04-16,15.197,15.269,15.156,15.236,112636,0
2015-04-17,15.092,15.101,14.941,15.021,176191,0
2015-04-20,14.964,14.994,14.907,14.928,162748,0
2015-04-21,15.045,15.114,14.991,15.087,1267150,0
2015-04-22,14.928,14.973,14.83,14.943,181191,0
2015-04-23,14.833,15.021,14.79,14.982,399716,0
2015-04-24,14.866,14.959,14.839,14.89,1522837,0
2015-04-27,14.883,14.913,14.833,14.833,150220,0
2015-04-28,14.677,14.753,14.591,14.73,105189,0
2015-04-29,14.849,14.901,14.734,14.743,207086,0
2015-04-30,14.806,14.955,14.751,14.782,351153,0
2015-05-01,14.976,14.976,14.891,14.945,154740,0
2015-05-04,14.988,15.057,14.903,14.936,149248,0
2015-05-05,14.984,14.988,14.672,14.681,156033,0
2015-05-06,14.867,14.88,14.741,14.771,353066,0
2015-05-07,14.763,14.824,14.724,14.751,111897,0
2015-05-08,15.174,15.305,15.155,15.155,214828,0
2015-05-11,15.088,15.145,15.069,15.091,122758,0
2015-05-12,15.045,15.11,15.01,15.021,100031,0
2015-05-13,15.226,15.234,15.13,15.165,206105,0
2015-05-14,15.407,15.459,15.385,15.459,161847,0
2015-05-15,15.631,15.651,15.518,15.595,129910,0
2015-05-18,15.474,15.541,15.412,15.5,103030,0
2015-05-19,15.657,15.747,15.644,15.712,130062,0
2015-05-20,15.625,15.725,15.62,15.661,167340,0
2015-05-21,15.608,15.735,15.586,15.694,112421,0
2015-05-22,15.599,15.611,15.515,15.533,130511,0
2015-05-26,15.481,15.481,15.2,15.246,121120,0
2015-05-27,15.259,15.397,15.249,15.379,115974,0
2015-05-28,15.325,15.367,15.234,15.338,134906,0
2015-05-29,15.191,15.198,14.988,15.028,196091,0
2015-06-01,15.042,15.054,14.843,14.899,206512,0
2015-06-02,14.966,15.045,14.936,14.978,126015,0
2015-06-03,15.081,15.152,15.052,15.128,148926,0
2015-06-04,14.984,15.093,14.846,14.877,211920,0
2015-06-05,14.562,14.618,14.492,14.58,207074,0
2015-06-08,14.621,14.704,14.596,14.687,139233,0
2015-06-09,14.852,14.884,14.708,14.83,190386,0
2015-06-10,15.004,15.138,14.961,15.063,117658,0
2015-06-11,15.081,15.165,15.045,15.097,131155,0
2015-06-12,14.936,14.997,14.865,14.969,209336,0
2015-06-15,14.865,14.964,14.852,14.933,198352,0
2015-06-16,14.961,15.042,14.936,15.039,179292,0
2015-06-17,14.94,15.021,14.887,14.978,221288,0
2015-06-18,15.016,15.252,15.016,15.078,224841,0
2015-06-19,15.021,15.069,14.966,15.016,116621,0
2015-06-22,15.314,15.357,15.246,15.276,243255,0
2015-06-23,15.311,15.363,15.285,15.351,94937,0
2015-06-24,15.367,15.422,15.259,15.263,90454,0
2015-06-25,15.376,15.425,15.332,15.351,183814,0
2015-06-26,15.37,15.452,15.297,15.36,157648,0
2015-06-29,15.007,15.076,14.827,14.835,313356,0
2015-06-30,14.933,14.933,14.502,14.502,1571152,0
2015-07-01,14.912,15.112,14.883,15.055,143453,0
2015-07-02,14.825,14.95,14.797,14.863,139888,0
2015-07-06,14.492,14.626,14.455,14.539,273058,0
2015-07-07,14.32,14.473,14.092,14.397,178433,0
2015-07-08,14.254,14.32,14.177,14.274,103237,0
2015-07-09,14.511,14.559,14.435,14.465,150392,0
2015-07-10,14.996,15.045,14.94,15.016,133483,0
2015-07-13,15.082,15.168,15.074,15.112,89583,0
2015-07-14,15.387,15.444,15.34,15.435,167662,0
2015-07-15,15.425,15.511,15.369,15.397,80635,0
2015-07-16,15.54,15.624,15.483,15.511,58393,0
2015-07-17,15.607,15.797,15.559,15.634,916529,0
2015-07-20,15.587,15.692,15.587,15.644,59968,0
2015-07-21,15.644,15.664,15.559,15.616,108802,0
2015-07-22,15.435,15.577,15.435,15.559,120881,0
2015-07-23,15.501,15.624,15.435,15.521,164886,0
2015-07-24,15.483,15.577,15.407,15.407,85068,0
2015-07-27,15.216,15.235,15.092,15.13,63959,0
2015-07-28,15.235,15.301,15.138,15.273,63013,0
2015-07-29,15.492,15.674,15.492,15.624,104707,0
2015-07-30,15.567,15.577,15.463,15.577,63328,0
2015-07-31,15.844,15.902,15.787,15.835,89689,0
2015-08-03,15.969,15.986,15.826,15.902,93982,0
2015-08-04,15.959,16.083,15.93,16.005,90213,0
2015-08-05,15.984,16.003,15.832,15.899,67098,0
2015-08-06,15.773,15.783,15.544,15.611,48352,0
2015-08-07,15.515,15.611,15.477,15.611,116768,0
2015-08-10,15.582,15.696,15.515,15.669,105916,0
2015-08-11,15.544,15.592,15.4,15.505,99822,0
2015-08-12,15.343,15.429,15.18,15.41,156630,0
2015-08-13,15.372,15.525,15.352,15.467,114682,0
2015-08-14,15.372,15.525,15.314,15.457,225606,0
2015-08-17,15.275,15.457,15.237,15.439,139934,0
2015-08-18,15.496,15.544,15.4,15.429,109360,0
2015-08-19,15.237,15.343,15.16,15.323,118229,0
2015-08-20,15.38,15.39,15.208,15.247,177709,0
2015-08-21,15.285,15.362,15.026,15.093,116560,0
2015-08-24,14.364,14.912,14.221,14.642,200426,0
2015-08-25,14.759,14.759,14.289,14.336,236771,0
2015-08-26,14.651,14.661,14.298,14.586,131586,0
2015-08-27,14.671,14.796,14.576,14.739,141604,0
2015-08-28,14.719,14.749,14.605,14.719,137742,0
2015-08-31,14.749,14.805,14.691,14.749,80558,0
2015-09-01,14.364,14.404,14.26,14.326,96211,0
2015-09-02,14.47,14.528,14.374,14.528,74297,0
2015-09-03,14.729,14.834,14.681,14.759,94750,0
2015-09-04,14.557,14.624,14.452,14.518,56141,0
2015-09-08,14.912,14.997,14.863,14.95,87237,0
2015-09-09,15.17,15.208,14.922,14.95,78889,0
2015-09-10,14.93,15.065,14.902,15.007,55022,0
2015-09-11,14.777,14.902,14.777,14.883,53115,0
2015-09-14,15.046,15.046,14.834,14.893,89219,0
2015-09-15,14.834,15.026,14.805,14.988,62297,0
2015-09-16,15.257,15.314,15.19,15.247,48210,0
2015-09-17,15.257,15.467,15.19,15.333,98923,0
2015-09-18,15.026,15.14,14.94,15.036,81185,0
2015-09-21,15.15,15.218,15.026,15.093,49671,0
2015-09-22,14.959,14.968,14.719,14.796,71793,0
2015-09-23,14.978,15.046,14.834,14.997,242591,0
2015-09-24,15.074,15.199,15.007,15.132,200540,0
2015-09-25,15.266,15.41,15.227,15.294,88385,0
2015-09-28,15.362,15.4,15.275,15.304,512440,0
2015-09-29,15.247,15.372,15.19,15.314,1090568,0
2015-09-30,15.679,15.812,15.602,15.773,811012,0
2015-10-01,15.621,15.679,15.457,15.669,201709,0
2015-10-02,15.572,16.003,15.515,16.003,142751,0
2015-10-05,15.908,16.051,15.803,16.013,588424,0
2015-10-06,15.908,16.205,15.908,16.176,136178,0
2015-10-07,15.86,16.071,15.793,16.013,651878,0
2015-10-08,15.793,16.118,15.773,16.051,1097141,0
2015-10-09,15.783,15.822,15.639,15.793,266198,0
2015-10-12,15.629,15.84,15.592,15.765,218881,0
2015-10-13,15.611,15.726,15.592,15.621,150264,0
2015-10-14,15.736,15.918,15.736,15.85,104142,0
2015-10-15,16.003,16.234,15.993,16.225,88803,0
2015-10-16,16.254,16.32,16.176,16.32,162370,0
2015-10-19,16.349,16.425,16.339,16.407,75949,0
2015-10-20,16.435,16.464,16.363,16.407,55008,0
2015-10-21,16.388,16.454,16.215,16.234,90785,0
2015-10-22,16.254,16.329,16.186,16.272,126578,0
2015-10-23,16.444,16.522,16.398,16.492,80037,0
2015-10-26,16.339,16.472,16.339,16.454,121569,0
2015-10-27,16.368,16.378,16.254,16.339,625059,0
2015-10-28,16.339,16.454,16.186,16.3,420220,0
2015-10-29,16.282,16.425,16.254,16.407,516432,0
2015-10-30,16.398,16.522,16.339,16.425,114682,0
2015-11-02,16.512,16.607,16.378,16.55,103174,0
2015-11-03,16.358,16.522,16.349,16.482,76802,0
2015-11-04,16.444,16.454,16.358,16.398,98818,0
2015-11-05,16.464,16.512,16.407,16.444,88176,0
2015-11-06,16.176,16.225,16.061,16.157,67514,0
2015-11-09,16.137,16.147,16.043,16.128,117429,0
2015-11-10,15.908,16.061,15.899,16.051,67724,0
2015-11-11,16.244,16.416,16.215,16.349,47375,0
2015-11-12,16.349,16.416,16.3,16.32,133673,0
2015-11-13,16.023,16.109,15.984,16.023,87237,0
2015-11-16,15.993,16.167,15.976,16.167,73254,0
2015-11-17,16.31,16.388,16.234,16.282,95168,0
2015-11-18,16.31,16.482,16.272,16.472,73150,0
2015-11-19,16.646,16.733,16.607,16.636,66889,0
2015-11-20,16.532,16.55,16.407,16.425,92663,0
2015-11-23,16.3,16.349,16.176,16.225,80245,0
2015-11-24,15.946,16.128,15.927,16.091,79307,0
2015-11-25,16.234,16.407,16.234,16.378,66993,0
2015-11-27,16.616,16.675,16.57,16.626,55932,0
2015-11-30,16.714,16.733,16.55,16.57,82750,0
2015-12-01,16.75,16.76,16.636,16.723,69831,0
2015-12-02,16.76,16.789,16.655,16.723,132902,0
2015-12-03,16.742,16.742,16.416,16.482,144961,0
2015-12-04,16.29,16.482,16.282,16.482,131482,0
2015-12-07,16.472,16.58,16.425,16.56,176979,0
2015-12-08,16.282,16.435,16.244,16.358,107248,0
2015-12-09,16.205,16.32,16.043,16.128,92560,0
2015-12-10,16.1,16.109,15.984,16.033,198057,0
2015-12-11,15.869,15.908,15.773,15.84,95271,0
2015-12-14,15.812,15.936,15.745,15.927,99053,0
2015-12-15,16.071,16.157,16.003,16.033,133882,0
2015-12-16,16.109,16.398,16.061,16.349,66993,0
2015-12-17,16.186,16.186,16.033,16.061,106751,0
2015-12-18,15.899,15.918,15.773,15.822,101846,0
2015-12-21,15.984,16.013,15.765,15.879,81081,0
2015-12-22,15.793,15.918,15.745,15.899,71093,0
2015-12-23,15.993,16.157,15.976,16.118,78367,0
2015-12-24,16.081,16.215,16.061,16.137,60392,0
2015-12-28,16.262,16.329,16.195,16.32,68934,0
2015-12-29,16.3,16.444,16.282,16.398,42157,0
2015-12-30,16.388,16.435,16.3,16.31,33432,0
2015-12-31,16.262,16.262,16.109,16.128,41748,0
2016-01-04,15.879,15.899,15.669,15.869,77610,0
2016-01-05,15.803,15.869,15.696,15.84,68206,0
2016-01-06,15.525,15.639,15.496,15.639,83594,0
2016-01-07,15.486,15.649,15.467,15.534,99343,0
2016-01-08,15.562,15.602,15.419,15.439,126571,0
2016-01-11,15.477,15.525,15.257,15.41,112463,0
2016-01-12,15.429,15.592,15.39,15.592,98291,0
2016-01-13,15.467,15.505,15.208,15.257,127487,0
2016-01-14,15.294,15.534,15.19,15.457,105428,0
2016-01-15,15.046,15.18,15.026,15.113,111109,0
2016-01-19,15.132,15.19,14.978,15.103,114055,0
2016-01-20,14.844,14.873,14.511,14.777,104815,0
2016-01-21,14.749,14.964,14.605,14.853,123294,0
2016-01-22,15.372,15.524,15.314,15.496,2180407,0
2016-01-25,15.467,15.467,15.314,15.333,122443,0
2016-01-26,15.237,15.372,15.237,15.333,154722,0
2016-01-27,15.554,15.716,15.477,15.496,123523,0
2016-01-28,15.629,15.629,15.4,15.572,94343,0
2016-01-29,15.755,16.109,15.755,16.061,132146,0
2016-02-01,16.051,16.257,15.946,16.234,107024,0
2016-02-02,16.033,16.033,15.869,15.918,131394,0
2016-02-03,16.061,16.157,15.85,16.137,209337,0
2016-02-04,15.976,16.003,15.832,15.927,113727,0
2016-02-05,15.696,15.736,15.294,15.352,123240,0
2016-02-08,14.796,14.893,14.661,14.863,114230,0
2016-02-09,14.777,15.15,14.777,15.083,86297,0
2016-02-10,15.199,15.218,15.065,15.093,104656,0
2016-02-11,14.997,15.026,14.749,14.912,774729,0
2016-02-12,14.834,14.988,14.706,14.94,240706,0
2016-02-16,15.419,15.457,15.294,15.38,150608,0
2016-02-17,15.525,15.745,15.496,15.726,345083,0
2016-02-18,15.755,15.803,15.669,15.745,65188,0
2016-02-19,15.736,15.908,15.696,15.879,87216,0
2016-02-22,15.86,15.966,15.84,15.956,151367,0
2016-02-23,15.822,15.84,15.639,15.716,146051,0
2016-02-24,15.592,15.793,15.467,15.706,139124,0
2016-02-25,16.013,16.147,15.879,16.118,104794,0
2016-02-26,15.899,15.936,15.803,15.889,97835,0
2016-02-29,15.716,15.883,15.679,15.783,229118,0
2016-03-01,16.033,16.225,16.023,16.167,193180,0
2016-03-02,15.755,15.84,15.621,15.84,248898,0
2016-03-03,15.736,15.889,15.716,15.869,113268,0
2016-03-04,15.879,15.927,15.812,15.86,204004,0
2016-03-07,15.773,15.993,15.745,15.927,91190,0
2016-03-08,15.869,15.936,15.803,15.86,89635,0
2016-03-09,16.051,16.137,16.043,16.091,75472,0
2016-03-10,16.147,16.272,15.976,16.128,90560,0
2016-03-11,16.262,16.358,16.234,16.349,110271,0
2016-03-14,16.3,16.425,16.282,16.388,241154,0
2016-03-15,16.282,16.435,16.262,16.407,157983,0
2016-03-16,16.282,16.665,16.272,16.616,136196,0
2016-03-17,16.636,16.847,16.624,16.799,131522,0
2016-03-18,16.665,16.77,16.398,16.435,867545,0
2016-03-21,16.472,16.589,16.454,16.55,146005,0
2016-03-22,16.425,16.616,16.425,16.522,123475,0
2016-03-23,16.512,16.56,16.425,16.54,122280,0
2016-03-24,16.416,16.482,16.349,16.472,139969,0
2016-03-28,16.55,16.597,16.454,16.56,100779,0
2016-03-29,16.626,16.953,16.607,16.913,113574,0
2016-03-30,17.058,17.125,17.02,17.077,84762,0
2016-03-31,16.887,16.887,16.771,16.799,115082,0
2016-04-01,16.492,16.779,16.492,16.76,92202,0
2016-04-04,17.001,17.02,16.878,16.943,112511,0
2016-04-05,16.616,16.684,16.54,16.56,112220,0
2016-04-06,16.58,16.704,16.56,16.704,70305,0
2016-04-07,16.626,16.665,16.559,16.626,133392,0
2016-04-08,16.646,16.714,16.607,16.636,73262,0
2016-04-11,16.684,16.779,16.646,16.655,105354,0
2016-04-12,16.77,16.923,16.684,16.837,77841,0
2016-04-13,16.913,16.981,16.867,16.933,99476,0
2016-04-14,16.943,16.971,16.867,16.895,69457,0
2016-04-15,16.877,16.95,16.847,16.913,50284,0
2016-04-18,16.857,16.981,16.857,16.961,86204,0
2016-04-19,17.23,17.336,17.211,17.308,120333,0
2016-04-20,17.048,17.077,16.961,16.961,95608,0
2016-04-21,16.407,16.522,16.349,16.492,120905,0
2016-04-22,16.186,16.254,16.071,16.244,163392,0
2016-04-25,16.254,16.464,16.254,16.464,81246,0
2016-04-26,16.329,16.472,16.32,16.398,107193,0
2016-04-27,16.173,16.27,16.105,16.222,150851,0
2016-04-28,16.134,16.407,16.124,16.299,107770,0
2016-04-29,16.338,16.426,16.252,16.358,133250,0
2016-05-02,16.514,16.61,16.445,16.591,88823,0
2016-05-03,16.398,16.43,16.309,16.368,86363,0
2016-05-04,16.27,16.388,16.192,16.309,143377,0
2016-05-05,16.27,16.407,16.222,16.309,96564,0
2016-05-06,16.388,16.426,16.319,16.417,105909,0
2016-05-09,16.514,16.582,16.426,16.504,151404,0
2016-05-10,16.534,16.63,16.524,16.601,52739,0
2016-05-11,16.61,16.66,16.465,16.474,74964,0
2016-05-12,16.699,16.714,16.474,16.573,68152,0
2016-05-13,16.407,16.504,16.367,16.398,49535,0
2016-05-16,16.319,16.573,16.319,16.534,43868,0
2016-05-17,16.65,16.66,16.417,16.455,66778,0
2016-05-18,16.28,16.582,16.27,16.436,98822,0
2016-05-19,16.417,16.436,16.319,16.378,87001,0
2016-05-20,16.553,16.623,16.514,16.534,76502,0
2016-05-23,16.563,16.61,16.455,16.494,54596,0
2016-05-24,16.709,16.845,16.709,16.806,361925,0
2016-05-25,16.875,16.903,16.791,16.885,58722,0
2016-05-26,16.903,16.912,16.825,16.893,49251,0
2016-05-27,16.885,16.952,16.855,16.942,56485,0
2016-05-31,16.961,17.001,16.825,16.875,84063,0
2016-06-01,16.875,17.021,16.855,16.971,80542,0
2016-06-02,16.865,16.961,16.835,16.952,83886,0
2016-06-03,17.011,17.157,16.932,17.107,126447,0
2016-06-06,17.127,17.195,17.088,17.167,90859,0
2016-06-07,17.195,17.243,17.088,17.195,1575933,0
2016-06-08,17.049,17.098,16.957,17.059,227133,0
2016-06-09,16.739,16.776,16.66,16.756,242183,0
2016-06-10,16.407,16.436,16.163,16.183,231652,0
2016-06-13,15.891,16.037,15.841,15.861,153577,0
2016-06-14,15.618,15.667,15.491,15.589,175429,0
2016-06-15,15.735,15.832,15.725,15.755,301689,0
2016-06-16,15.501,15.735,15.345,15.705,234519,0
2016-06-17,15.686,15.978,15.627,15.91,477935,0
2016-06-20,16.465,16.494,16.328,16.338,164005,0
2016-06-21,16.388,16.591,16.368,16.534,214182,0
2016-06-22,16.514,16.65,16.514,16.543,105973,0
2016-06-23,16.825,16.903,16.64,16.893,87377,0
2016-06-24,16.007,16.388,15.997,16.017,146098,0
2016-06-27,15.901,15.939,15.609,15.745,233623,0
2016-06-28,16.056,16.096,15.934,16.066,140960,0
2016-06-29,16.543,16.739,16.534,16.729,396377,0
2016-06-30,16.679,17.011,16.679,16.952,132182,0
2016-07-01,17.253,17.253,17.049,17.127,103268,0
2016-07-05,16.922,16.952,16.806,16.893,151651,0
2016-07-06,16.61,16.786,16.484,16.756,115519,0
2016-07-07,16.816,16.855,16.66,16.756,107329,0
2016-07-08,16.729,16.843,16.679,16.825,67062,0
2016-07-11,16.991,17.078,16.971,17.021,80184,0
2016-07-12,17.068,17.176,17.049,17.127,75741,0
2016-07-13,17.234,17.404,17.225,17.293,303321,0
2016-07-14,17.157,17.205,17.098,17.167,73316,0
2016-07-15,17.001,17.059,16.981,17.04,80687,0
2016-07-18,16.971,17.088,16.942,17.03,65721,0
2016-07-19,17.011,17.011,16.912,16.961,79938,0
2016-07-20,17.059,17.176,17.03,17.147,84321,0
2016-07-21,17.098,17.147,17.002,17.098,74031,0
2016-07-22,17.098,17.167,17.049,17.107,42158,0
2016-07-25,17.088,17.157,17.059,17.078,130400,0
2016-07-26,17.117,17.137,17.03,17.088,716661,0
2016-07-27,17.098,17.127,16.912,17.068,143601,0
2016-07-28,17.662,17.74,17.604,17.672,140385,0
2016-07-29,17.468,17.624,17.419,17.526,120018,0
2016-08-01,17.439,17.507,17.375,17.439,91662,0
2016-08-02,17.439,17.488,17.371,17.419,344654,0
2016-08-03,17.209,17.238,17.12,17.219,166238,0
2016-08-04,17.14,17.219,17.1,17.17,134151,0
2016-08-05,17.189,17.277,17.189,17.228,77416,0
2016-08-08,17.052,17.11,17.032,17.1,58568,0
2016-08-09,17.209,17.473,17.209,17.326,1083951,0
2016-08-10,17.513,17.571,17.453,17.493,530595,0
2016-08-11,17.532,17.581,17.488,17.522,65524,0
2016-08-12,17.522,17.581,17.483,17.493,85097,0
2016-08-15,17.513,17.522,17.385,17.394,115071,0
2016-08-16,17.307,17.394,17.287,17.297,351731,0
2016-08-17,17.247,17.356,17.179,17.316,83848,0
2016-08-18,17.561,17.6,17.503,17.571,109394,0
2016-08-19,17.414,17.473,17.336,17.453,52808,0
2016-08-22,17.326,17.483,17.316,17.483,42457,0
2016-08-23,17.65,17.728,17.571,17.591,82617,0
2016-08-24,17.571,17.581,17.453,17.483,41458,0
2016-08-25,17.414,17.503,17.385,17.444,52420,0
2016-08-26,17.444,17.61,17.257,17.326,82602,0
2016-08-29,17.277,17.404,17.257,17.376,76364,0
2016-08-30,17.346,17.394,17.285,17.336,65368,0
2016-08-31,17.336,17.394,17.297,17.394,75356,0
2016-09-01,17.385,17.552,17.316,17.552,86883,0
2016-09-02,17.669,17.787,17.591,17.757,116360,0
2016-09-06,17.806,17.914,17.737,17.884,91725,0
2016-09-07,17.914,17.973,17.866,17.914,89268,0
2016-09-08,17.767,17.816,17.699,17.737,83879,0
2016-09-09,17.473,17.493,17.15,17.16,423984,0
2016-09-12,17.1,17.336,17.1,17.326,134096,0
2016-09-13,17.257,17.287,17.114,17.14,161146,0
2016-09-14,17.199,17.238,17.12,17.16,82224,0
2016-09-15,17.267,17.356,17.219,17.326,94166,0
2016-09-16,17.15,17.179,17.091,17.13,100869,0
2016-09-19,17.326,17.376,17.238,17.277,59831,0
2016-09-20,17.493,17.503,17.366,17.385,74723,0
2016-09-21,17.336,17.444,17.267,17.434,324640,0
2016-09-22,17.61,17.64,17.434,17.434,231076,0
2016-09-23,17.414,17.477,17.404,17.424,174235,0
2016-09-26,17.238,17.282,17.17,17.189,96063,0
2016-09-27,17.032,17.238,17.032,17.209,81454,0
2016-09-28,17.385,17.444,17.287,17.404,185400,0
2016-09-29,17.542,17.6,17.336,17.404,214187,0
2016-09-30,17.542,17.62,17.463,17.503,156398,0
2016-10-03,17.561,17.583,17.494,17.532,78104,0
2016-10-04,17.62,17.689,17.522,17.552,85569,0
2016-10-05,17.376,17.414,17.219,17.267,79845,0
2016-10-06,17.071,17.12,17.013,17.042,73938,0
2016-10-07,16.856,16.866,16.699,16.826,189031,0
2016-10-10,16.787,16.826,16.748,16.787,61133,0
2016-10-11,16.562,16.562,16.277,16.297,146709,0
2016-10-12,16.16,16.307,16.15,16.239,129702,0
2016-10-13,16.209,16.444,16.18,16.396,65754,0
2016-10-14,16.464,16.533,16.376,16.386,69402,0
2016-10-17,16.267,16.356,16.249,16.307,62749,0
2016-10-18,16.473,16.493,16.434,16.444,51765,0
2016-10-19,16.591,16.601,16.533,16.552,63266,0
2016-10-20,16.454,16.572,16.454,16.523,57874,0
2016-10-21,16.366,16.415,16.336,16.346,102773,0
2016-10-24,16.376,16.398,16.249,16.258,227188,0
2016-10-25,16.366,16.386,16.297,16.327,100028,0
2016-10-26,16.14,16.16,16.062,16.062,60580,0
2016-10-27,16.415,16.432,16.317,16.336,465937,0
2016-10-28,16.464,16.601,16.464,16.552,140799,0
2016-10-31,16.483,16.493,16.405,16.473,112739,0
2016-11-01,16.444,16.444,16.267,16.307,92823,0
2016-11-02,16.277,16.297,16.18,16.189,51067,0
2016-11-03,16.023,16.043,15.896,15.934,63935,0
2016-11-04,15.934,15.993,15.836,15.856,68747,0
2016-11-07,15.964,15.983,15.906,15.983,115521,0
2016-11-08,16.023,16.092,15.954,16.033,127946,0
2016-11-09,15.759,15.846,15.69,15.777,99339,0
2016-11-10,15.219,15.269,14.984,15.102,135504,0
2016-11-11,15.033,15.1,14.974,15.063,75923,0
2016-11-14,14.739,14.749,14.622,14.68,88696,0
2016-11-15,14.827,14.827,14.749,14.817,130268,0
2016-11-16,15.317,15.454,15.269,15.287,104154,0
2016-11-17,15.435,15.503,15.346,15.376,91378,0
2016-11-18,15.454,15.454,15.366,15.376,134223,0
2016-11-21,15.523,15.572,15.503,15.562,113426,0
2016-11-22,15.797,15.827,15.63,15.68,107280,0
2016-11-23,15.709,15.709,15.602,15.64,91164,0
2016-11-25,15.777,15.846,15.768,15.836,47596,0
2016-11-28,15.729,15.739,15.66,15.69,82749,0
2016-11-29,15.759,15.861,15.719,15.827,104243,0
2016-11-30,15.827,15.827,15.68,15.699,77103,0
2016-12-01,15.621,15.69,15.543,15.65,198150,0
2016-12-02,15.484,15.66,15.484,15.562,70153,0
2016-12-05,15.768,15.787,15.65,15.699,118532,0
2016-12-06,15.66,15.729,15.63,15.66,110999,0
2016-12-07,15.553,15.768,15.553,15.739,106434,0
2016-12-08,15.886,15.896,15.69,15.749,134439,0
2016-12-09,15.925,15.993,15.915,15.983,76494,0
2016-12-12,16.003,16.072,15.915,15.964,170331,0
2016-12-13,16.18,16.219,16.082,16.082,265435,0
2016-12-14,16.033,16.16,15.896,15.915,118006,0
2016-12-15,15.896,15.915,15.817,15.866,76828,0
2016-12-16,15.974,16.062,15.974,16.003,287513,0
2016-12-19,16.15,16.239,16.111,16.18,153315,0
2016-12-20,16.15,16.209,16.14,16.17,134710,0
2016-12-21,16.199,16.267,16.16,16.17,80774,0
2016-12-22,16.219,16.317,16.209,16.219,117859,0
2016-12-23,16.219,16.267,16.199,16.229,80890,0
2016-12-27,16.297,16.336,16.229,16.258,66957,0
2016-12-28,16.199,16.231,16.16,16.189,58803,0
2016-12-29,16.267,16.366,16.267,16.327,72157,0
2016-12-30,16.434,16.483,16.357,16.424,79743,0
2017-01-03,16.366,16.396,16.277,16.386,111710,0
2017-01-04,16.229,16.376,16.229,16.366,113663,0
2017-01-05,16.297,16.464,16.258,16.464,97005,0
2017-01-06,16.307,16.386,16.277,16.356,81814,0
2017-01-09,16.336,16.424,16.307,16.366,81654,0
2017-01-10,16.277,16.307,16.249,16.287,68256,0
2017-01-11,16.17,16.346,16.12,16.307,159980,0
2017-01-12,16.346,16.464,16.327,16.444,80033,0
2017-01-13,16.405,16.483,16.336,16.473,106463,0
2017-01-17,16.434,16.493,16.376,16.464,87384,0
2017-01-18,16.111,16.12,16.003,16.082,159698,0
2017-01-19,16.023,16.118,15.974,16.111,88214,0
2017-01-20,16.013,16.16,16.003,16.16,64005,0
2017-01-23,16.229,16.322,16.209,16.317,75553,0
2017-01-24,16.17,16.239,16.13,16.239,104086,0
2017-01-25,16.287,16.317,16.239,16.307,92300,0
2017-01-26,16.209,16.229,16.111,16.111,151602,0
2017-01-27,16.346,16.414,16.287,16.307,536049,0
2017-01-30,16.297,16.415,16.277,16.366,97315,0
2017-01-31,16.572,16.581,16.473,16.503,214697,0
2017-02-01,16.542,16.572,16.464,16.523,104652,0
2017-02-02,16.66,16.748,16.601,16.62,85606,0
2017-02-03,16.757,16.807,16.719,16.757,165357,0
2017-02-06,16.689,16.709,16.63,16.66,57397,0
2017-02-07,16.807,16.895,16.767,16.876,77795,0
2017-02-08,16.836,16.876,16.808,16.866,89646,0
2017-02-09,17.003,17.052,16.973,16.993,63773,0
2017-02-10,16.954,17.023,16.944,17.003,51912,0
2017-02-13,17.062,17.071,16.987,17.013,43554,0
2017-02-14,17.003,17.042,16.934,16.993,60494,0
2017-02-15,16.914,17.042,16.914,17.042,45173,0
2017-02-16,17.013,17.13,17.003,17.12,61210,0
2017-02-17,17.091,17.17,17.062,17.16,50101,0
2017-02-21,17.032,17.11,16.963,17.1,149283,0
2017-02-22,17.023,17.13,16.963,16.993,274037,0
2017-02-23,17.257,17.376,17.228,17.277,263215,0
2017-02-24,17.287,17.356,17.247,17.336,223146,0
2017-02-27,17.209,17.341,17.189,17.267,277249,0
2017-02-28,17.267,17.376,17.267,17.287,174405,0
2017-03-01,17.307,17.424,17.307,17.326,80576,0
2017-03-02,17.366,17.444,17.356,17.404,107780,0
2017-03-03,17.404,17.483,17.366,17.473,320459,0
2017-03-06,17.394,17.473,17.376,17.434,101718,0
2017-03-07,17.326,17.376,17.311,17.336,75587,0
2017-03-08,17.346,17.385,17.297,17.316,70474,0
2017-03-09,17.414,17.453,17.366,17.404,212387,0
2017-03-10,17.385,17.424,17.277,17.394,544324,0
2017-03-13,17.356,17.532,17.356,17.493,81395,0
2017-03-14,17.316,17.394,17.307,17.336,126402,0
2017-03-15,17.346,17.552,17.346,17.532,63380,0
2017-03-16,17.552,17.62,17.542,17.6,76883,0
2017-03-17,17.561,17.709,17.532,17.669,143510,0
2017-03-20,17.63,17.679,17.561,17.65,227655,0
2017-03-21,17.767,17.836,17.737,17.747,422009,0
2017-03-22,17.875,17.973,17.866,17.953,299162,0
2017-03-23,18.041,18.159,18.022,18.1,176457,0
2017-03-24,18.169,18.247,18.14,18.159,106082,0
2017-03-27,18.237,18.296,18.199,18.267,106175,0
2017-03-28,18.267,18.277,18.201,18.218,74010,0
2017-03-29,18.11,18.15,18.051,18.14,88022,0
2017-03-30,18.14,18.179,18.12,18.14,88672,0
2017-03-31,18.1,18.247,18.081,18.189,119529,0
2017-04-03,18.227,18.227,18.081,18.189,89998,0
2017-04-04,18.15,18.247,18.14,18.237,109736,0
2017-04-05,18.218,18.326,18.199,18.247,70326,0
2017-04-06,18.296,18.296,18.199,18.227,75273,0
2017-04-07,18.199,18.227,18.15,18.199,72992,0
2017-04-10,18.336,18.374,18.296,18.336,54300,0
2017-04-11,18.306,18.364,18.237,18.364,73472,0
2017-04-12,18.374,18.493,18.374,18.483,68865,0
2017-04-13,18.364,18.384,18.294,18.306,66718,0
2017-04-17,18.326,18.463,18.326,18.453,29926,0
2017-04-18,18.473,18.571,18.414,18.561,61171,0
2017-04-19,18.503,18.503,18.316,18.364,71052,0
2017-04-20,18.531,18.605,18.531,18.541,54349,0
2017-04-21,18.58,18.64,18.541,18.64,76903,0
2017-04-24,18.914,19.031,18.894,18.973,149875,0
2017-04-25,18.983,19.08,18.964,19.041,57382,0
2017-04-26,19.012,19.142,19.012,19.072,43672,0
2017-04-27,19.152,19.266,19.137,19.251,76901,0
2017-04-28,19.191,19.221,19.142,19.152,33150,0
2017-05-01,19.261,19.261,19.132,19.152,49638,0
2017-05-02,19.36,19.45,19.311,19.42,108734,0
2017-05-03,19.46,19.46,19.285,19.34,76592,0
2017-05-04,19.43,19.609,19.41,19.579,108178,0
2017-05-05,19.668,19.748,19.629,19.718,82215,0
2017-05-08,19.629,19.639,19.509,19.549,52167,0
2017-05-09,19.698,19.778,19.698,19.728,189483,0
2017-05-10,19.728,19.738,19.649,19.718,76694,0
2017-05-11,19.619,19.678,19.579,19.668,47174,0
2017-05-12,19.808,19.927,19.803,19.927,56301,0
2017-05-15,19.728,19.817,19.718,19.808,56165,0
2017-05-16,20.175,20.205,20.116,20.155,100974,0
2017-05-17,20.175,20.195,19.957,19.967,67282,0
2017-05-18,19.937,20.036,19.907,19.967,88113,0
2017-05-19,20.225,20.285,20.195,20.235,151675,0
2017-05-22,20.364,20.414,20.275,20.295,63592,0
2017-05-23,20.285,20.384,20.225,20.275,94914,0
2017-05-24,20.225,20.295,20.195,20.295,124324,0
2017-05-25,20.245,20.285,20.215,20.255,44915,0
2017-05-26,20.225,20.245,20.185,20.235,56185,0
2017-05-30,20.175,20.334,20.175,20.324,68262,0
2017-05-31,20.424,20.603,20.424,20.553,106353,0
2017-06-01,20.652,20.692,20.593,20.692,89484,0
2017-06-02,20.523,20.702,20.483,20.702,105794,0
2017-06-05,20.603,20.702,20.553,20.632,127490,0
2017-06-06,20.603,20.752,20.593,20.752,140396,0
2017-06-07,20.772,20.801,20.712,20.752,95372,0
2017-06-08,20.692,20.712,20.503,20.543,95644,0
2017-06-09,20.483,20.523,20.369,20.434,148591,0
2017-06-12,20.354,20.354,20.21,20.324,128394,0
2017-06-13,20.314,20.354,20.255,20.334,95119,0
2017-06-14,20.682,20.722,20.513,20.563,95591,0
2017-06-15,20.354,20.559,20.324,20.513,64214,0
2017-06-16,20.772,21.06,20.772,20.97,298610,0
2017-06-19,20.801,20.841,20.772,20.841,88180,0
2017-06-20,20.821,20.851,20.692,20.702,77431,0
2017-06-21,20.722,20.821,20.712,20.801,75459,0
2017-06-22,20.662,20.662,20.573,20.623,80938,0
2017-06-23,20.642,20.742,20.593,20.732,107965,0
2017-06-26,20.871,20.95,20.861,20.891,51071,0
2017-06-27,20.662,20.762,20.642,20.712,79950,0
2017-06-28,20.752,20.846,20.702,20.831,129597,0
2017-06-29,20.394,20.434,20.275,20.424,92862,0
2017-06-30,20.523,20.603,20.424,20.553,197384,0
2017-07-03,20.295,20.364,20.275,20.334,88402,0
2017-07-05,20.275,20.434,20.249,20.424,121132,0
2017-07-06,20.116,20.275,20.066,20.205,90831,0
2017-07-07,19.937,20.086,19.907,20.086,109081,0
2017-07-10,19.996,20.136,19.977,20.126,66529,0
2017-07-11,19.877,20.056,19.837,20.046,82041,0
2017-07-12,20.106,20.205,20.086,20.165,99547,0
2017-07-13,20.255,20.265,20.137,20.255,100068,0
2017-07-14,20.314,20.444,20.275,20.444,58033,0
2017-07-17,20.334,20.364,20.225,20.295,60673,0
2017-07-18,20.295,20.364,20.275,20.324,59879,0
2017-07-19,20.374,20.473,20.324,20.444,52543,0
2017-07-20,20.513,20.672,20.503,20.632,71855,0
2017-07-21,20.583,20.618,20.434,20.513,38205,0
2017-07-24,20.354,20.414,20.314,20.404,33126,0
2017-07-25,20.593,20.603,20.394,20.414,24595,0
2017-07-26,20.404,20.662,20.404,20.583,51854,0
2017-07-27,20.911,20.921,20.791,20.921,44607,0
2017-07-28,20.811,20.881,20.772,20.841,58941,0
2017-07-31,20.831,20.98,20.821,20.98,36246,0
2017-08-01,21.07,21.11,21.01,21.03,36453,0
2017-08-02,20.99,21.05,20.95,21.01,38038,0
2017-08-03,21.11,21.16,21.02,21.09,49469,0
2017-08-04,21.14,21.14,21.04,21.13,53446,0
2017-08-07,21.08,21.1,21,21.02,52741,0
2017-08-08,21.04,21.09,20.86,20.87,59873,0
2017-08-09,20.89,21.01,20.89,21,40468,0
2017-08-10,20.95,20.96,20.82,20.84,55141,0
2017-08-11,20.73,20.83,20.685,20.77,46242,0
2017-08-14,20.75,20.81,20.67,20.78,50818,0
2017-08-15,20.77,20.88,20.74,20.88,19259,0
2017-08-16,20.92,21.06,20.89,21.05,51153,0
2017-08-17,21.1,21.145,21.01,21.04,46101,0
2017-08-18,20.91,20.91,20.72,20.82,79703,0
2017-08-21,20.76,20.87,20.7,20.86,48390,0
2017-08-22,20.89,20.93,20.86,20.92,63938,0
2017-08-23,20.91,20.91,20.82,20.82,46292,0
2017-08-24,20.78,20.81,20.68,20.71,44552,0
2017-08-25,20.69,20.8,20.64,20.78,55174,0
2017-08-28,20.72,20.8,20.69,20.75,95132,0
2017-08-29,20.79,20.81,20.73,20.78,56261,0
2017-08-30,20.76,20.81,20.72,20.77,43848,0
2017-08-31,20.88,21.12,20.88,21.09,47611,0
2017-09-01,21.25,21.25,21.08,21.14,34514,0
2017-09-05,21.15,21.19,21.015,21.16,144960,0
2017-09-06,21.09,21.1,20.98,21.03,60462,0
2017-09-07,21.2,21.36,21.19,21.3,67346,0
2017-09-08,21.28,21.365,21.2687,21.33,35497,0
2017-09-11,21.48,21.59,21.48,21.55,51545,0
2017-09-12,21.57,21.65,21.55,21.59,51802,0
2017-09-13,21.61,21.63,21.399,21.43,42812,0
2017-09-14,21.54,21.66,21.46,21.57,153681,0
2017-09-15,21.64,21.7028,21.51,21.58,76217,0
2017-09-18,21.49,21.55,21.4,21.5,39047,0
2017-09-19,21.48,21.49,21.37,21.49,51897,0
2017-09-20,21.39,21.47,21.23,21.39,72949,0
2017-09-21,21.12,21.38,21.12,21.35,37493,0
2017-09-22,21.24,21.27,21.1875,21.24,80502,0
2017-09-25,21.31,21.32,21.23,21.32,62466,0
2017-09-26,21.06,21.12,21.01,21.06,127827,0
2017-09-27,20.77,20.83,20.69,20.81,85517,0
2017-09-28,20.93,21.16,20.93,21.16,52386,0
2017-09-29,21.17,21.34,21.13,21.33,49603,0
2017-10-02,21.44,21.52,21.39,21.45,43104,0
2017-10-03,21.42,21.4999,21.4,21.43,49206,0
2017-10-04,21.49,21.52,21.4116,21.49,50538,0
2017-10-05,21.51,21.54,21.43,21.51,49908,0
2017-10-06,21.39,21.55,21.38,21.53,53776,0
2017-10-09,21.57,21.689,21.55,21.61,52565,0
2017-10-10,21.77,21.79,21.7,21.75,49649,0
2017-10-11,21.76,21.798,21.69,21.74,51007,0
2017-10-12,21.79,21.93,21.77,21.84,53652,0
2017-10-13,21.82,21.92,21.81,21.88,46853,0
2017-10-16,21.76,21.8032,21.72,21.76,39825,0
2017-10-17,21.7,21.79,21.7,21.72,44925,0
2017-10-18,21.8,21.97,21.8,21.92,31717,0
2017-10-19,21.89,22.01,21.86,21.97,53781,0
2017-10-20,21.97,21.99,21.87,21.92,35927,0
2017-10-23,21.84,21.92,21.82,21.85,38323,0
2017-10-24,21.86,21.89,21.81,21.86,76994,0
2017-10-25,21.9,21.94,21.7976,21.89,43428,0
2017-10-26,22.27,22.493,22.22,22.42,57660,0
2017-10-27,22.24,22.31,22.17,22.27,34354,0
2017-10-30,22.35,22.44,22.33,22.41,41460,0
2017-10-31,22.54,22.65,22.51,22.6,46081,0
2017-11-01,22.44,22.46,22.2514,22.33,40753,0
2017-11-02,22.23,22.23,22.02,22.13,52232,0
2017-11-03,22.32,22.39,22.25,22.38,35998,0
2017-11-06,22.25,22.37,22.24,22.35,43188,0
2017-11-07,22.27,22.27,22.19,22.27,53056,0
2017-11-08,22.19,22.37,22.17,22.34,26417,0
2017-11-09,22.28,22.39,22.24,22.38,43122,0
2017-11-10,22.42,22.42,22.31,22.38,24642,0
