Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.876,6.9379,6.876,6.9242,104859,0
2005-02-28,6.9103,6.9379,6.8553,6.9038,117510,0
2005-03-01,6.9242,7.0068,6.9172,7.0068,155468,0
2005-03-02,6.9656,7.0205,6.9311,6.9792,130162,0
2005-03-03,6.9516,6.9996,6.9516,6.9721,65884,0
2005-03-04,6.9861,7.0205,6.9721,7.0137,125367,0
2005-03-07,7.0068,7.0616,6.9996,7.0342,126088,0
2005-03-08,7.0412,7.0686,7.0342,7.055,175536,0
2005-03-09,7.0137,7.055,7.0137,7.0137,102529,0
2005-03-10,6.9996,7.0342,6.9656,6.9861,100351,0
2005-03-11,6.9792,7.0068,6.9516,6.9656,107763,0
2005-03-14,6.9656,6.9656,6.9172,6.9447,125367,0
2005-03-15,6.9587,6.9861,6.9379,6.9379,87407,0
2005-03-16,6.9311,6.9311,6.835,6.876,98602,0
2005-03-17,6.8967,6.9038,6.835,6.8896,77371,0
2005-03-18,6.8831,6.9103,6.8417,6.8484,138450,0
2005-03-21,6.8484,6.869,6.7798,6.8075,112712,0
2005-03-22,6.8075,6.8624,6.7523,6.7593,90749,0
2005-03-23,6.7593,6.7798,6.7247,6.7315,108491,0
2005-03-24,6.7728,6.8141,6.7593,6.8075,137726,0
2005-03-28,6.8075,6.8075,6.7593,6.7798,173649,0
2005-03-29,6.766,6.7935,6.7386,6.7386,100496,0
2005-03-30,6.7593,6.8277,6.7523,6.8075,61953,0
2005-03-31,6.8141,6.8484,6.7867,6.8141,57156,0
2005-04-01,6.8484,6.876,6.6422,6.7593,118236,0
2005-04-04,6.7798,6.8075,6.7247,6.7867,97293,0
2005-04-05,6.7798,6.8484,6.7798,6.8075,72424,0
2005-04-06,6.8277,6.876,6.8277,6.8277,41302,0
2005-04-07,6.8075,6.869,6.8075,6.8484,68936,0
2005-04-08,6.876,6.876,6.8075,6.8075,87986,0
2005-04-11,6.8141,6.8277,6.7798,6.7867,107037,0
2005-04-12,6.7798,6.8553,6.7386,6.835,53519,0
2005-04-13,6.8417,6.8484,6.7593,6.7935,88278,0
2005-04-14,6.7728,6.7867,6.7386,6.7593,78097,0
2005-04-15,6.7247,6.7386,6.6355,6.6493,178880,0
2005-04-18,6.6216,6.6766,6.6216,6.6493,75914,0
2005-04-19,6.6697,6.704,6.6697,6.6766,46828,0
2005-04-20,6.7247,6.7247,6.6216,6.6283,133945,0
2005-04-21,6.6422,6.7111,6.6355,6.704,194155,0
2005-04-22,6.704,6.704,6.6216,6.6697,68645,0
2005-04-25,6.6697,6.7386,6.6697,6.704,91914,0
2005-04-26,6.6835,6.7111,6.6697,6.6697,147035,0
2005-04-27,6.6422,6.6973,6.6009,6.6697,98893,0
2005-04-28,6.656,6.656,6.6009,6.6216,85222,0
2005-04-29,6.6283,6.6628,6.6009,6.6628,123622,0
2005-05-02,6.6766,6.6973,6.6697,6.6905,73734,0
2005-05-03,6.6697,6.7179,6.6697,6.6835,101805,0
2005-05-04,6.6973,6.7593,6.6973,6.7593,49738,0
2005-05-05,6.766,6.7798,6.7315,6.7454,76206,0
2005-05-06,6.7728,6.8075,6.766,6.766,62099,0
2005-05-09,6.7454,6.8004,6.7454,6.8004,48429,0
2005-05-10,6.7798,6.7798,6.7111,6.7247,70680,0
2005-05-11,6.7386,6.7728,6.6973,6.7593,55553,0
2005-05-12,6.7593,6.7798,6.6973,6.7111,41160,0
2005-05-13,6.6905,6.7247,6.6077,6.6422,309189,0
2005-05-16,6.6697,6.7454,6.6628,6.7386,82754,0
2005-05-17,6.704,6.7386,6.6766,6.7315,54244,0
2005-05-18,6.7523,6.8075,6.7523,6.7867,119693,0
2005-05-19,6.8075,6.8075,6.7798,6.8075,68936,0
2005-05-20,6.7867,6.7935,6.766,6.7867,105874,0
2005-05-23,6.7935,6.8277,6.7935,6.8277,126237,0
2005-05-24,6.8004,6.8277,6.7867,6.8277,97005,0
2005-05-25,6.8075,6.8209,6.766,6.8075,97731,0
2005-05-26,6.8277,6.835,6.8075,6.8277,104131,0
2005-05-27,6.8209,6.8553,6.8209,6.8484,68498,0
2005-05-31,6.8277,6.8624,6.8075,6.8075,70243,0
2005-06-01,6.8141,6.9311,6.8075,6.8831,168995,0
2005-06-02,6.8967,6.9103,6.8484,6.9103,72862,0
2005-06-03,6.876,6.9172,6.8277,6.8484,42466,0
2005-06-06,6.8484,6.869,6.8075,6.8277,63409,0
2005-06-07,6.8484,6.8967,6.8417,6.8484,124347,0
2005-06-08,6.8624,6.869,6.8075,6.8417,96714,0
2005-06-09,6.8417,6.876,6.8075,6.8484,92351,0
2005-06-10,6.8484,6.876,6.8277,6.8484,91188,0
2005-06-13,6.8141,6.8967,6.8075,6.869,105292,0
2005-06-14,6.876,6.8967,6.835,6.8831,88714,0
2005-06-15,6.8896,6.8896,6.8484,6.8831,99766,0
2005-06-16,6.8831,6.9311,6.8831,6.9103,71991,0
2005-06-17,6.9242,6.9656,6.9242,6.9447,83767,0
2005-06-20,6.9038,6.9447,6.876,6.9242,202152,0
2005-06-21,6.9242,6.9587,6.9172,6.9242,108926,0
2005-06-22,6.9447,6.9587,6.9311,6.9447,53519,0
2005-06-23,6.9447,6.9447,6.8831,6.8831,103403,0
2005-06-24,6.8831,6.8831,6.8141,6.835,89154,0
2005-06-27,6.8277,6.8277,6.8075,6.8141,85804,0
2005-06-28,6.8484,6.876,6.8417,6.876,61372,0
2005-06-29,6.8831,6.8831,6.8277,6.8484,95405,0
2005-06-30,6.8831,6.8831,6.8075,6.8141,117945,0
2005-07-01,6.8277,6.8484,6.8209,6.8209,95114,0
2005-07-05,6.8277,6.876,6.8277,6.876,153141,0
2005-07-06,6.876,6.8831,6.835,6.8553,90605,0
2005-07-07,6.8075,6.8484,6.8004,6.8484,125658,0
2005-07-08,6.8553,6.9038,6.835,6.8896,148631,0
2005-07-11,6.8896,6.9587,6.8896,6.9242,134670,0
2005-07-12,6.9172,6.9861,6.9172,6.9721,82461,0
2005-07-13,6.9792,6.9996,6.9656,6.993,94096,0
2005-07-14,7.0137,7.0342,6.993,7.0137,146745,0
2005-07-15,6.9996,7.0137,6.9861,6.9996,46397,0
2005-07-18,6.9996,7.0068,6.9656,6.9656,73301,0
2005-07-19,6.9861,7.0205,6.9792,7.0068,91478,0
2005-07-20,6.9861,7.0342,6.9721,7.0205,76206,0
2005-07-21,7.0205,7.0273,6.8967,6.9861,156631,0
2005-07-22,6.9861,6.9996,6.9656,6.993,68066,0
2005-07-25,6.9861,7.0205,6.9861,6.9996,89877,0
2005-07-26,6.9996,7.0273,6.9861,6.9861,66462,0
2005-07-27,6.993,7.055,6.993,7.0205,147760,0
2005-07-28,7.0342,7.0616,7.0205,7.0616,105292,0
2005-07-29,7.0686,7.0686,7.0205,7.0342,94096,0
2005-08-01,7.055,7.0616,7.0137,7.0273,102238,0
2005-08-02,7.0273,7.0824,7.0273,7.0616,108635,0
2005-08-03,7.0273,7.1031,7.0273,7.0686,108783,0
2005-08-04,7.0616,7.0616,7.0205,7.0205,97293,0
2005-08-05,7.0273,7.0273,6.9721,7.0068,62971,0
2005-08-08,7.0205,7.0273,6.9792,6.9861,92640,0
2005-08-09,6.9861,7.0342,6.9861,7.0273,66026,0
2005-08-10,7.0273,7.0824,6.993,6.9996,122745,0
2005-08-11,6.9996,7.0478,6.993,7.0342,121727,0
2005-08-12,6.9861,7.0137,6.9656,6.993,141215,0
2005-08-15,6.9861,7.0412,6.9792,7.0412,190082,0
2005-08-16,6.9996,7.0273,6.9516,6.9587,118673,0
2005-08-17,6.9587,7.0068,6.9447,6.9996,174082,0
2005-08-18,6.9656,6.9792,6.9379,6.9656,106166,0
2005-08-19,6.9861,6.9996,6.9656,6.9861,37229,0
2005-08-22,6.9447,7.0068,6.9447,6.9656,143105,0
2005-08-23,6.9587,6.9792,6.9447,6.9656,109217,0
2005-08-24,6.9447,6.9792,6.9379,6.9447,98169,0
2005-08-25,6.9447,6.9656,6.9242,6.9311,55994,0
2005-08-26,6.9379,6.9516,6.9172,6.9379,74606,0
2005-08-29,6.9172,6.9447,6.8553,6.9311,134379,0
2005-08-30,6.9311,6.9311,6.8004,6.8967,203024,0
2005-08-31,6.8967,6.9447,6.8624,6.9447,93079,0
2005-09-01,6.9516,7.0137,6.9379,7.0068,192118,0
2005-09-02,6.9861,7.0205,6.9656,6.9656,116781,0
2005-09-06,6.993,7.0686,6.993,7.0342,89585,0
2005-09-07,7.0342,7.0616,7.0137,7.055,89002,0
2005-09-08,7.0478,7.0616,7.0068,7.0137,66462,0
2005-09-09,7.0205,7.0754,7.0205,7.0616,124055,0
2005-09-12,7.0342,7.0894,7.0342,7.0478,109658,0
2005-09-13,6.9996,7.0342,6.9721,6.993,136126,0
2005-09-14,7.0068,7.0205,6.9792,6.9861,85513,0
2005-09-15,6.9861,7.0137,6.9656,6.9861,74314,0
2005-09-16,6.9861,7.0342,6.9861,7.0137,129293,0
2005-09-19,7.0137,7.0137,6.9656,6.9656,92205,0
2005-09-20,6.9721,7.0068,6.9103,6.9172,105002,0
2005-09-21,6.9172,6.9172,6.8896,6.8967,144558,0
2005-09-22,6.8831,6.9242,6.8484,6.9172,136705,0
2005-09-23,6.9172,6.9447,6.8967,6.8967,109800,0
2005-09-26,6.9242,6.9656,6.8484,6.8967,113293,0
2005-09-27,6.8484,6.9172,6.8484,6.876,180915,0
2005-09-28,6.8831,6.9172,6.8831,6.9038,73008,0
2005-09-29,6.9172,6.9587,6.876,6.9447,125506,0
2005-09-30,6.9447,6.9447,6.9172,6.9447,76061,0
2005-10-03,6.9447,6.9656,6.9447,6.9656,133652,0
2005-10-04,6.9792,6.993,6.9172,6.9172,119110,0
2005-10-05,6.9242,6.9242,6.8004,6.8209,150669,0
2005-10-06,6.8277,6.8553,6.7523,6.8004,137145,0
2005-10-07,6.7867,6.8277,6.7798,6.7935,65154,0
2005-10-10,6.8277,6.8277,6.7315,6.766,99333,0
2005-10-11,6.7593,6.8075,6.7315,6.7315,123761,0
2005-10-12,6.6973,6.7798,6.6628,6.6973,155468,0
2005-10-13,6.6697,6.7247,6.6216,6.6697,93225,0
2005-10-14,6.704,6.7523,6.6973,6.7315,127107,0
2005-10-17,6.7247,6.7798,6.7247,6.7386,49447,0
2005-10-18,6.7179,6.7593,6.6905,6.6905,83334,0
2005-10-19,6.6697,6.8075,6.6697,6.7935,164050,0
2005-10-20,6.7798,6.8004,6.6697,6.6973,118526,0
2005-10-21,6.7523,6.766,6.6835,6.7179,67190,0
2005-10-24,6.7179,6.7798,6.7179,6.7798,95986,0
2005-10-25,6.7247,6.8004,6.7247,6.7454,82754,0
2005-10-26,6.7593,6.8277,6.7523,6.7593,91767,0
2005-10-27,6.7593,6.7798,6.6835,6.6835,109076,0
2005-10-28,6.7247,6.8277,6.7247,6.8209,103692,0
2005-10-31,6.8075,6.8553,6.8075,6.8484,132924,0
2005-11-01,6.835,6.8484,6.8277,6.8484,42325,0
2005-11-02,6.835,6.9311,6.8209,6.9103,187754,0
2005-11-03,6.9172,6.9861,6.8896,6.9587,177575,0
2005-11-04,6.9516,6.9587,6.8967,6.9447,128270,0
2005-11-07,6.9242,6.9721,6.9242,6.9379,151101,0
2005-11-08,6.9172,6.9311,6.8624,6.9103,172196,0
2005-11-09,6.9172,6.9656,6.8967,6.9103,165793,0
2005-11-10,6.8831,7.055,6.8831,6.9996,175396,0
2005-11-11,7.0068,7.0478,6.9996,7.0342,132052,0
2005-11-14,7.0894,7.096,7.0137,7.0342,178008,0
2005-11-15,7.0205,7.0342,6.9861,6.9861,224693,0
2005-11-16,6.993,7.0205,6.9656,7.0137,198222,0
2005-11-17,7.0342,7.0686,7.0137,7.0342,212768,0
2005-11-18,6.9587,7.0273,6.9587,7.0137,165793,0
2005-11-21,7.0273,7.055,6.993,7.055,170885,0
2005-11-22,6.9996,7.096,6.993,7.0754,134817,0
2005-11-23,7.055,7.1098,7.055,7.0824,101656,0
2005-11-25,7.0824,7.1166,7.0824,7.0894,11925,0
2005-11-28,7.0824,7.1098,7.0342,7.055,116056,0
2005-11-29,7.0686,7.0824,7.0205,7.0273,122597,0
2005-11-30,7.0273,7.055,7.0137,7.0205,150379,0
2005-12-01,7.0478,7.0894,7.0342,7.0824,79260,0
2005-12-02,7.0824,7.1031,7.055,7.0686,97583,0
2005-12-05,7.0686,7.096,7.055,7.0824,157069,0
2005-12-06,7.0894,7.1373,7.0894,7.096,125945,0
2005-12-07,7.096,7.1098,7.0616,7.0754,108926,0
2005-12-08,7.0616,7.0824,7.0342,7.0616,151975,0
2005-12-09,7.055,7.0824,7.0478,7.055,94823,0
2005-12-12,7.0686,7.1031,7.0273,7.0478,168554,0
2005-12-13,7.0273,7.096,7.0137,7.0894,173357,0
2005-12-14,7.055,7.1166,7.055,7.0824,141654,0
2005-12-15,7.0824,7.1098,7.0686,7.1098,155612,0
2005-12-16,7.0824,7.1098,7.0137,7.0478,211170,0
2005-12-19,7.0754,7.0824,7.0068,7.0068,161576,0
2005-12-20,7.0137,7.0412,6.9996,7.0068,136853,0
2005-12-21,7.0068,7.0754,7.0068,7.0342,124925,0
2005-12-22,7.0273,7.0824,7.0273,7.0754,114601,0
2005-12-23,7.0754,7.0824,7.0342,7.055,114311,0
2005-12-27,7.0824,7.0824,7.0205,7.0273,243890,0
2005-12-28,7.0137,7.0478,6.9656,7.0205,217280,0
2005-12-29,6.9996,7.0342,6.9996,7.0068,242727,0
2005-12-30,7.0068,7.0068,6.9587,6.9721,176842,0
2006-01-03,7.0068,7.0824,6.9721,7.0754,270797,0
2006-01-04,7.0686,7.144,7.0616,7.0824,180480,0
2006-01-05,7.0686,7.096,7.0616,7.0754,141943,0
2006-01-06,7.1031,7.1236,7.0824,7.1166,146745,0
2006-01-09,7.1306,7.1993,7.1236,7.1647,209710,0
2006-01-10,7.1236,7.192,7.1236,7.1856,212912,0
2006-01-11,7.1718,7.2129,7.1718,7.192,214369,0
2006-01-12,7.1718,7.206,7.1579,7.1718,144703,0
2006-01-13,7.1579,7.1993,7.1579,7.1718,169865,0
2006-01-17,7.144,7.1647,7.1306,7.1579,181206,0
2006-01-18,7.1236,7.1647,7.1166,7.1373,284320,0
2006-01-19,7.1718,7.2129,7.1579,7.192,159978,0
2006-01-20,7.1718,7.1993,7.0824,7.0894,261920,0
2006-01-23,7.096,7.1785,7.096,7.1512,156631,0
2006-01-24,7.144,7.1856,7.1373,7.144,142234,0
2006-01-25,7.144,7.1785,7.1031,7.1166,111838,0
2006-01-26,7.144,7.192,7.1373,7.1512,91478,0
2006-01-27,7.1718,7.2129,7.1579,7.1993,156631,0
2006-01-30,7.1993,7.2752,7.1993,7.2608,278505,0
2006-01-31,7.2335,7.2608,7.192,7.2403,167683,0
2006-02-01,7.1993,7.2474,7.1993,7.227,145435,0
2006-02-02,7.206,7.227,7.1718,7.192,71407,0
2006-02-03,7.144,7.192,7.144,7.144,165214,0
2006-02-06,7.144,7.1785,7.1236,7.1512,134379,0
2006-02-07,7.1166,7.1718,7.1166,7.1166,185138,0
2006-02-08,7.1031,7.1718,7.1031,7.1579,102094,0
2006-02-09,7.1579,7.192,7.1373,7.144,71556,0
2006-02-10,7.1098,7.144,6.9861,7.144,199098,0
2006-02-13,7.1031,7.1373,7.0686,7.096,127838,0
2006-02-14,7.1166,7.1718,7.1031,7.144,197353,0
2006-02-15,7.1647,7.2335,7.144,7.1718,178300,0
2006-02-16,7.144,7.2335,7.144,7.2335,83334,0
2006-02-17,7.192,7.227,7.192,7.2197,69953,0
2006-02-21,7.2197,7.2335,7.1718,7.192,158666,0
2006-02-22,7.192,7.2608,7.192,7.2335,87548,0
2006-02-23,7.2197,7.2543,7.206,7.2197,119256,0
2006-02-24,7.2197,7.2752,7.2197,7.2608,149215,0
2006-02-27,7.2474,7.3091,7.2474,7.2752,188336,0
2006-02-28,7.268,7.2884,7.2335,7.2474,136126,0
2006-03-01,7.3367,7.3367,7.2608,7.2884,253488,0
2006-03-02,7.3025,7.3091,7.2474,7.3091,107763,0
2006-03-03,7.2608,7.3161,7.2543,7.268,153722,0
2006-03-06,7.2608,7.2817,7.2335,7.2403,115767,0
2006-03-07,7.206,7.2474,7.1993,7.2474,88569,0
2006-03-08,7.1993,7.2543,7.1993,7.2335,69517,0
2006-03-09,7.206,7.2608,7.192,7.1993,61807,0
2006-03-10,7.2197,7.2608,7.206,7.2403,96424,0
2006-03-13,7.2197,7.2752,7.2197,7.2608,115330,0
2006-03-14,7.268,7.323,7.2543,7.323,147327,0
2006-03-15,7.3025,7.3641,7.2884,7.3641,124202,0
2006-03-16,7.3505,7.3988,7.3505,7.3505,149793,0
2006-03-17,7.3641,7.4056,7.3574,7.4056,103549,0
2006-03-20,7.3849,7.426,7.3781,7.4056,184115,0
2006-03-21,7.3849,7.44,7.3781,7.4056,236909,0
2006-03-22,7.4056,7.4605,7.4056,7.4536,126237,0
2006-03-23,7.433,7.4674,7.426,7.433,88714,0
2006-03-24,7.433,7.4605,7.4193,7.4536,103549,0
2006-03-27,7.433,7.4536,7.4056,7.4122,91039,0
2006-03-28,7.4056,7.433,7.3505,7.3505,167829,0
2006-03-29,7.3505,7.4193,7.3505,7.4122,100639,0
2006-03-30,7.3988,7.44,7.3781,7.4122,121875,0
2006-03-31,7.4056,7.433,7.3988,7.4056,78242,0
2006-04-03,7.4122,7.481,7.4056,7.4193,146595,0
2006-04-04,7.4122,7.4741,7.4122,7.4605,134817,0
2006-04-05,7.44,7.4674,7.44,7.4605,114164,0
2006-04-06,7.4467,7.4674,7.4193,7.4467,86531,0
2006-04-07,7.4674,7.4674,7.3849,7.4056,242436,0
2006-04-10,7.4056,7.4605,7.3849,7.426,112567,0
2006-04-11,7.3781,7.426,7.323,7.3436,137289,0
2006-04-12,7.3367,7.3781,7.3367,7.3713,91478,0
2006-04-13,7.323,7.3781,7.323,7.3436,77371,0
2006-04-17,7.3298,7.3641,7.2884,7.3025,85372,0
2006-04-18,7.3161,7.4605,7.3161,7.433,159978,0
2006-04-19,7.4122,7.4674,7.4056,7.426,89444,0
2006-04-20,7.4536,7.481,7.44,7.44,152559,0
2006-04-21,7.4882,7.5087,7.4193,7.433,236328,0
2006-04-24,7.44,7.4674,7.3505,7.3918,129724,0
2006-04-25,7.4056,7.4467,7.3781,7.3781,136705,0
2006-04-26,7.3781,7.4536,7.3781,7.4056,92205,0
2006-04-27,7.4056,7.4605,7.3713,7.4122,158376,0
2006-04-28,7.4122,7.4536,7.4056,7.4193,79986,0
2006-05-01,7.4193,7.4605,7.4122,7.426,81731,0
2006-05-02,7.433,7.495,7.433,7.4674,121727,0
2006-05-03,7.4467,7.4605,7.4193,7.433,100058,0
2006-05-04,7.4122,7.4882,7.4122,7.4605,164341,0
2006-05-05,7.4741,7.5292,7.4741,7.5223,92787,0
2006-05-08,7.5223,7.5223,7.4741,7.495,122165,0
2006-05-09,7.4674,7.5016,7.4674,7.4674,56716,0
2006-05-10,7.4605,7.5016,7.4605,7.4882,61083,0
2006-05-11,7.4741,7.495,7.3367,7.3781,176553,0
2006-05-12,7.3574,7.3781,7.3161,7.3298,162303,0
2006-05-15,7.3025,7.3298,7.2817,7.323,112420,0
2006-05-16,7.3161,7.3161,7.268,7.2817,133363,0
2006-05-17,7.2543,7.2608,7.1718,7.1856,122745,0
2006-05-18,7.227,7.2335,7.1718,7.1718,158376,0
2006-05-19,7.192,7.1993,7.1098,7.1856,278795,0
2006-05-22,7.144,7.1647,7.0894,7.1512,164484,0
2006-05-23,7.192,7.206,7.1098,7.1098,136126,0
2006-05-24,7.0754,7.1647,7.0478,7.1236,98020,0
2006-05-25,7.1512,7.1993,7.1373,7.1856,91188,0
2006-05-26,7.2403,7.2474,7.1993,7.2474,100351,0
2006-05-30,7.2197,7.2197,7.144,7.144,118385,0
2006-05-31,7.1718,7.192,7.144,7.1785,69374,0
2006-06-01,7.1993,7.2884,7.1856,7.2752,174371,0
2006-06-02,7.3091,7.3091,7.2335,7.2752,116781,0
2006-06-05,7.2474,7.268,7.1647,7.1856,109658,0
2006-06-06,7.1579,7.192,7.1166,7.144,79986,0
2006-06-07,7.1306,7.192,7.1166,7.1236,103549,0
2006-06-08,7.1166,7.144,6.993,7.144,145145,0
2006-06-09,7.1166,7.1306,7.0824,7.0894,71698,0
2006-06-12,7.096,7.1031,6.9996,7.0068,99042,0
2006-06-13,6.9379,7.0205,6.9311,6.9379,188045,0
2006-06-14,6.9379,6.9721,6.8831,6.9311,131035,0
2006-06-15,6.9379,7.0686,6.9379,7.0478,279810,0
2006-06-16,7.0137,7.0478,6.993,7.0137,108204,0
2006-06-19,7.0412,7.0616,6.9996,7.0273,544935,0
2006-06-20,7.0342,7.0754,6.9861,7.0137,132780,0
2006-06-21,7.0137,7.0894,7.0137,7.055,103549,0
2006-06-22,7.0342,7.0686,6.9721,7.0273,109508,0
2006-06-23,6.9996,7.0616,6.9996,7.0342,99182,0
2006-06-26,7.0273,7.055,7.0205,7.0478,81005,0
2006-06-27,7.0478,7.055,6.993,7.0205,91478,0
2006-06-28,6.9996,7.0342,6.9996,7.0342,106889,0
2006-06-29,7.055,7.192,7.0478,7.1718,141797,0
2006-06-30,7.1856,7.2129,7.1647,7.1647,110965,0
2006-07-03,7.2129,7.2403,7.1785,7.2403,102675,0
2006-07-05,7.1856,7.2474,7.1306,7.2474,423793,0
2006-07-06,7.1993,7.268,7.1993,7.2608,83767,0
2006-07-07,7.2129,7.2543,7.1993,7.1993,60934,0
2006-07-10,7.1993,7.2403,7.1785,7.1993,48573,0
2006-07-11,7.1785,7.227,7.1512,7.227,43048,0
2006-07-12,7.2335,7.2335,7.1373,7.1373,57156,0
2006-07-13,7.1236,7.1236,7.0412,7.0478,97876,0
2006-07-14,7.0273,7.0616,6.9721,6.9996,88133,0
2006-07-17,6.9721,7.0273,6.9721,7.0068,150669,0
2006-07-18,6.9861,7.0205,6.9516,6.993,85952,0
2006-07-19,6.9792,7.144,6.9792,7.1306,112712,0
2006-07-20,7.1373,7.1718,7.055,7.0686,110383,0
2006-07-21,7.055,7.0616,6.9861,7.0205,123911,0
2006-07-24,7.0412,7.1373,7.0412,7.1166,152265,0
2006-07-25,7.1031,7.1718,7.0894,7.1718,132488,0
2006-07-26,7.1236,7.192,7.1166,7.1785,112420,0
2006-07-27,7.1718,7.1993,7.1236,7.144,149360,0
2006-07-28,7.1718,7.2197,7.1718,7.2197,197789,0
2006-07-31,7.192,7.206,7.1785,7.206,104859,0
2006-08-01,7.1718,7.1856,7.1373,7.1718,140778,0
2006-08-02,7.1718,7.2335,7.1718,7.1993,159249,0
2006-08-03,7.1718,7.2197,7.1579,7.206,287957,0
2006-08-04,7.2403,7.2608,7.1856,7.1993,130887,0
2006-08-07,7.192,7.2197,7.1718,7.1993,87696,0
2006-08-08,7.192,7.2335,7.1718,7.1856,118818,0
2006-08-09,7.206,7.2403,7.1579,7.1579,165793,0
2006-08-10,7.1166,7.192,7.1166,7.192,228183,0
2006-08-11,7.144,7.1579,7.1166,7.144,123331,0
2006-08-14,7.1718,7.206,7.144,7.1579,152851,0
2006-08-15,7.2129,7.2608,7.206,7.2543,158810,0
2006-08-16,7.2608,7.3161,7.2543,7.2817,114311,0
2006-08-17,7.2884,7.3298,7.2752,7.323,174371,0
2006-08-18,7.323,7.3505,7.2884,7.323,132924,0
2006-08-21,7.3091,7.323,7.2817,7.3161,151682,0
2006-08-22,7.3091,7.3367,7.2956,7.3161,118526,0
2006-08-23,7.3091,7.3298,7.2817,7.2817,131328,0
2006-08-24,7.2956,7.3161,7.2817,7.3091,54394,0
2006-08-25,7.2817,7.3161,7.268,7.3025,94677,0
2006-08-28,7.2817,7.3436,7.2752,7.3161,175975,0
2006-08-29,7.3436,7.3436,7.2884,7.3436,96860,0
2006-08-30,7.3367,7.3574,7.3298,7.3367,81591,0
2006-08-31,7.3574,7.3574,7.3298,7.3574,50177,0
2006-09-01,7.3713,7.4056,7.3505,7.3849,279810,0
2006-09-05,7.3849,7.4056,7.3781,7.3781,79695,0
2006-09-06,7.3574,7.3641,7.3025,7.3025,69807,0
2006-09-07,7.2956,7.3161,7.268,7.268,107330,0
2006-09-08,7.2817,7.3161,7.2752,7.3025,123038,0
2006-09-11,7.2884,7.3367,7.2608,7.3091,92640,0
2006-09-12,7.3091,7.3849,7.3025,7.3781,77804,0
2006-09-13,7.3574,7.433,7.3505,7.4056,283450,0
2006-09-14,7.3849,7.4056,7.3713,7.3849,150235,0
2006-09-15,7.4056,7.433,7.3849,7.4056,141215,0
2006-09-18,7.4056,7.4193,7.3849,7.4056,132488,0
2006-09-19,7.4056,7.4122,7.3505,7.3918,53369,0
2006-09-20,7.4056,7.4536,7.4056,7.433,137145,0
2006-09-21,7.433,7.4467,7.3918,7.4056,134817,0
2006-09-22,7.3988,7.4122,7.3574,7.3988,210879,0
2006-09-25,7.3849,7.4605,7.3713,7.4605,267598,0
2006-09-26,7.4674,7.5361,7.4467,7.5292,293048,0
2006-09-27,7.481,7.5432,7.481,7.5087,233417,0
2006-09-28,7.5156,7.5292,7.5016,7.5223,86969,0
2006-09-29,7.5156,7.5432,7.5016,7.5223,140197,0
2006-10-02,7.5087,7.5361,7.4882,7.4882,116637,0
2006-10-03,7.433,7.5223,7.433,7.5016,96131,0
2006-10-04,7.495,7.5911,7.4882,7.5911,177134,0
2006-10-05,7.5703,7.598,7.55,7.5843,134670,0
2006-10-06,7.55,7.5774,7.5432,7.5774,117945,0
2006-10-09,7.55,7.6117,7.55,7.6117,152994,0
2006-10-10,7.6117,7.6461,7.5911,7.6461,342786,0
2006-10-11,7.6394,7.6394,7.598,7.598,148631,0
2006-10-12,7.598,7.7011,7.598,7.6669,201280,0
2006-10-13,7.6256,7.7079,7.6256,7.6942,158228,0
2006-10-16,7.7079,7.7424,7.6669,7.722,144558,0
2006-10-17,7.6804,7.7079,7.6187,7.7011,123331,0
2006-10-18,7.7079,7.7836,7.7011,7.7079,150669,0
2006-10-19,7.7079,7.7286,7.6942,7.7011,92933,0
2006-10-20,7.7011,7.7011,7.6804,7.6942,159394,0
2006-10-23,7.6804,7.763,7.6804,7.7286,166813,0
2006-10-24,7.7286,7.7559,7.722,7.7424,123468,0
2006-10-25,7.7424,7.7836,7.7355,7.7769,150669,0
2006-10-26,7.7701,7.8321,7.7701,7.8043,125215,0
2006-10-27,7.763,7.8043,7.7424,7.7559,133071,0
2006-10-30,7.7011,7.763,7.6942,7.7559,210440,0
2006-10-31,7.7836,7.7905,7.7424,7.7424,217128,0
2006-11-01,7.7559,7.8181,7.7011,7.7151,355288,0
2006-11-02,7.6942,7.7011,7.6669,7.7011,191097,0
2006-11-03,7.6875,7.7079,7.66,7.6942,134089,0
2006-11-06,7.6942,7.7836,7.6942,7.7559,225420,0
2006-11-07,7.7836,7.8181,7.7769,7.8181,125506,0
2006-11-08,7.7701,7.8523,7.7494,7.8456,153432,0
2006-11-09,7.8385,7.8937,7.8385,7.8523,195025,0
2006-11-10,7.8937,7.9004,7.8662,7.8868,304249,0
2006-11-13,7.8937,7.9485,7.8937,7.9352,161285,0
2006-11-14,7.9628,7.9906,7.8868,7.9418,219023,0
2006-11-15,7.9418,7.9697,7.9352,7.9553,129433,0
2006-11-16,7.9906,7.9974,7.9553,7.9697,219604,0
2006-11-17,7.9143,7.9906,7.4056,7.9553,265124,0
2006-11-20,7.9212,7.9553,7.9143,7.9282,117945,0
2006-11-21,7.9143,7.9553,7.9143,7.9352,100496,0
2006-11-22,7.9282,7.9697,7.9212,7.9418,65008,0
2006-11-24,7.9004,7.9628,7.9004,7.9553,40577,0
2006-11-27,7.9212,7.9485,7.7973,7.8181,224115,0
2006-11-28,7.8321,7.8662,7.7701,7.8385,135542,0
2006-11-29,7.8456,7.9143,7.8456,7.9004,145287,0
2006-11-30,7.9143,7.9485,7.88,7.9485,105437,0
2006-12-01,7.9143,7.9485,7.8732,7.9004,145145,0
2006-12-04,7.9143,7.9974,7.9143,7.9906,133071,0
2006-12-05,7.9974,8.0178,7.9906,8.0109,103840,0
2006-12-06,7.9906,8.0371,7.9762,7.9906,102385,0
2006-12-07,7.9974,8.0178,7.9762,7.9974,49595,0
2006-12-08,8.0043,8.0178,7.9628,7.9906,64572,0
2006-12-11,7.983,8.0515,7.983,8.0437,94967,0
2006-12-12,8.0178,8.0515,7.983,8.0313,87407,0
2006-12-13,8.0254,8.0582,7.9906,7.9974,91478,0
2006-12-14,7.9974,8.1061,7.9974,8.0437,174229,0
2006-12-15,8.0649,8.1272,8.0649,8.1139,169427,0
2006-12-18,8.1139,8.1475,8.0313,8.0715,124925,0
2006-12-19,8.0515,8.0994,8.0178,8.0715,101656,0
2006-12-20,8.0371,8.1204,8.0371,8.1061,102238,0
2006-12-21,8.0715,8.1061,8.0371,8.0582,118093,0
2006-12-22,8.0437,8.0649,8.0043,8.0178,163901,0
2006-12-26,8.0043,8.1061,8.0043,8.0649,168265,0
2006-12-27,8.1061,8.1341,8.0715,8.1204,241999,0
2006-12-28,8.0859,8.1272,8.0859,8.1204,127838,0
2006-12-29,8.1204,8.1475,8.0313,8.0859,192843,0
2007-01-03,8.0715,8.1272,7.9906,8.0313,189206,0
2007-01-04,8.0178,8.0715,8.0043,8.0043,196482,0
2007-01-05,8.0043,8.0043,7.9282,7.9697,258725,0
2007-01-08,7.9628,7.9906,7.9352,7.9906,131328,0
2007-01-09,7.9697,7.9906,7.9352,7.9697,182519,0
2007-01-10,7.9418,7.983,7.9352,7.983,100639,0
2007-01-11,7.9553,8.0515,7.9553,8.0437,194734,0
2007-01-12,8.0178,8.0582,8.0178,8.0313,152994,0
2007-01-16,8.0313,8.0927,8.0313,8.0715,168411,0
2007-01-17,8.0582,8.0927,8.0437,8.0927,92787,0
2007-01-18,8.0715,8.0927,8.0437,8.0793,118963,0
2007-01-19,8.0649,8.0859,8.0649,8.0859,123331,0
2007-01-22,8.0649,8.0994,8.0313,8.0793,210440,0
2007-01-23,8.0793,8.0927,8.0649,8.0715,220914,0
2007-01-24,8.0715,8.1613,8.0715,8.1061,291737,0
2007-01-25,8.0994,8.1139,8.0313,8.0437,156631,0
2007-01-26,8.0649,8.0649,7.9974,8.0437,109508,0
2007-01-29,8.0437,8.0649,8.0254,8.0313,240400,0
2007-01-30,8.0371,8.0582,8.0313,8.0515,85661,0
2007-01-31,8.0515,8.1139,8.0313,8.1061,448372,0
2007-02-01,8.1061,8.1475,8.1061,8.1419,132780,0
2007-02-02,8.1341,8.1544,8.1272,8.1475,159394,0
2007-02-05,8.1475,8.169,8.1419,8.1613,102968,0
2007-02-06,8.169,8.1978,8.1475,8.169,186303,0
2007-02-07,8.183,8.2169,8.183,8.183,67336,0
2007-02-08,8.183,8.183,8.1475,8.1613,122016,0
2007-02-09,8.1475,8.1978,8.1061,8.1272,169285,0
2007-02-12,8.1204,8.1475,8.0859,8.1204,117345,0
2007-02-13,8.1139,8.1613,8.0927,8.1475,131909,0
2007-02-14,8.1544,8.2098,8.1544,8.183,187452,0
2007-02-15,8.1475,8.2238,8.1475,8.2238,152994,0
2007-02-16,8.1978,8.2169,8.1761,8.1978,96424,0
2007-02-20,8.183,8.2583,8.1475,8.2522,206077,0
2007-02-21,8.2453,8.2703,8.2238,8.2643,131909,0
2007-02-22,8.2703,8.2918,8.2098,8.2522,176553,0
2007-02-23,8.2316,8.2316,8.183,8.2238,161142,0
2007-02-26,8.2522,8.2522,8.1978,8.2316,199825,0
2007-02-27,8.1761,8.183,7.88,8.0254,256835,0
2007-02-28,8.0371,8.0649,7.9762,8.0313,284031,0
2007-03-01,7.983,8.0515,7.88,8.0313,253198,0
2007-03-02,8.0109,8.0313,7.9075,7.9212,171027,0
2007-03-05,7.8523,7.9352,7.8321,7.8523,301335,0
2007-03-06,7.8937,7.9974,7.8937,7.9697,113583,0
2007-03-07,7.9553,7.9906,7.9212,7.9485,106166,0
2007-03-08,7.9906,8.0793,7.983,8.0437,141654,0
2007-03-09,8.0371,8.1061,8.0178,8.0793,122597,0
2007-03-12,8.0178,8.1061,8.0178,8.0927,133945,0
2007-03-13,8.0313,8.0649,7.9075,7.9352,170885,0
2007-03-14,7.9075,7.9628,7.88,7.9553,267015,0
2007-03-15,7.9352,8.0043,7.9212,7.9697,119256,0
2007-03-16,7.983,8.0109,7.9553,7.983,140487,0
2007-03-19,7.9906,8.0371,7.9762,8.0313,196914,0
2007-03-20,8.0254,8.0994,8.0254,8.0793,96131,0
2007-03-21,8.1061,8.2238,8.0715,8.2238,150524,0
2007-03-22,8.1978,8.2316,8.1204,8.2238,152413,0
2007-03-23,8.2036,8.2453,8.1978,8.2169,74752,0
2007-03-26,8.2583,8.2583,8.1419,8.2169,126961,0
2007-03-27,8.2036,8.2238,8.183,8.1899,79406,0
2007-03-28,8.169,8.169,8.1204,8.169,98751,0
2007-03-29,8.2453,8.2583,8.1272,8.1899,105148,0
2007-03-30,8.183,8.2238,8.1139,8.183,94385,0
2007-04-02,8.1761,8.183,8.1341,8.1419,161867,0
2007-04-03,8.1761,8.2238,8.169,8.2036,156484,0
2007-04-04,8.2036,8.2238,8.1899,8.2238,113874,0
2007-04-05,8.2098,8.2316,8.2036,8.2238,62679,0
2007-04-09,8.2918,8.3257,8.2453,8.2852,200113,0
2007-04-10,8.2852,8.3197,8.2703,8.3128,70971,0
2007-04-11,8.3128,8.3257,8.2453,8.2643,147905,0
2007-04-12,8.2384,8.3197,8.2316,8.3197,271666,0
2007-04-13,8.3611,8.368,8.299,8.368,149504,0
2007-04-16,8.3886,8.4508,8.3886,8.4101,150813,0
2007-04-17,8.4172,8.4379,8.3957,8.4241,91478,0
2007-04-18,8.375,8.4448,8.375,8.4241,69807,0
2007-04-19,8.375,8.4301,8.375,8.4172,78531,0
2007-04-20,8.4508,8.526,8.4448,8.4577,165501,0
2007-04-23,8.4577,8.4846,8.4448,8.4508,107622,0
2007-04-24,8.4656,8.4915,8.4379,8.4915,54823,0
2007-04-25,8.4915,8.54,8.4915,8.526,127978,0
2007-04-26,8.5328,8.5883,8.5328,8.5328,75622,0
2007-04-27,8.5053,8.595,8.5053,8.5804,134670,0
2007-04-30,8.5667,8.616,8.5459,8.5459,230656,0
2007-05-01,8.5182,8.5597,8.4915,8.5459,131758,0
2007-05-02,8.5459,8.6226,8.5459,8.601,92787,0
2007-05-03,8.609,8.6296,8.5735,8.6226,97440,0
2007-05-04,8.609,8.6512,8.609,8.609,126525,0
2007-05-07,8.609,8.6643,8.609,8.616,236328,0
2007-05-08,8.595,8.6444,8.595,8.616,102819,0
2007-05-09,8.616,8.7056,8.609,8.6858,103549,0
2007-05-10,8.6643,8.6788,8.5735,8.5735,136272,0
2007-05-11,8.5883,8.6643,8.5883,8.6366,89154,0
2007-05-14,8.6366,8.6858,8.6366,8.6572,53954,0
2007-05-15,8.6296,8.672,8.6226,8.6226,105292,0
2007-05-16,8.595,8.6366,8.5804,8.6366,109800,0
2007-05-17,8.6366,8.6512,8.609,8.6226,101511,0
2007-05-18,8.6512,8.672,8.6444,8.672,83767,0
2007-05-21,8.6858,8.7398,8.672,8.6858,137869,0
2007-05-22,8.712,8.7323,8.7056,8.7056,89585,0
2007-05-23,8.7248,8.7518,8.7056,8.712,197789,0
2007-05-24,8.6979,8.7323,8.609,8.6226,152851,0
2007-05-25,8.6366,8.672,8.616,8.672,64864,0
2007-05-29,8.672,8.7248,8.6444,8.6572,74173,0
2007-05-30,8.6444,8.7175,8.609,8.7175,154448,0
2007-05-31,8.7248,8.7398,8.6979,8.7248,115618,0
2007-06-01,8.7518,8.7938,8.7248,8.7398,196335,0
2007-06-04,8.7463,8.7938,8.7248,8.7938,104422,0
2007-06-05,8.7463,8.7593,8.7248,8.7593,78823,0
2007-06-06,8.6858,8.712,8.6366,8.6858,101073,0
2007-06-07,8.6444,8.6788,8.54,8.54,86531,0
2007-06-08,8.526,8.6512,8.5115,8.6512,132635,0
2007-06-11,8.6512,8.712,8.6444,8.6858,50903,0
2007-06-12,8.6444,8.6572,8.601,8.609,94239,0
2007-06-13,8.6366,8.6858,8.5883,8.6788,67771,0
2007-06-14,8.6788,8.7463,8.6788,8.7248,68355,0
2007-06-15,8.7798,8.8217,8.7665,8.8067,100206,0
2007-06-18,8.828,8.842,8.7665,8.8001,76644,0
2007-06-19,8.7593,8.842,8.7593,8.828,93079,0
2007-06-20,8.8217,8.8354,8.7665,8.7734,151975,0
2007-06-21,8.7593,8.7734,8.6858,8.7398,214802,0
2007-06-22,8.6927,8.7323,8.5536,8.6643,173068,0
2007-06-25,8.6444,8.7398,8.6444,8.6643,83626,0
2007-06-26,8.6572,8.6979,8.6444,8.6512,60934,0
2007-06-27,8.609,8.712,8.595,8.712,213347,0
2007-06-28,8.6858,8.7248,8.6572,8.6858,86243,0
2007-06-29,8.6927,8.7463,8.6226,8.6858,62390,0
2007-07-02,8.6979,8.7734,8.6979,8.7593,48573,0
2007-07-03,8.8067,8.828,8.7593,8.7665,41591,0
2007-07-05,8.7734,8.7938,8.7593,8.7798,77804,0
2007-07-06,8.7873,8.8354,8.7798,8.8354,74465,0
2007-07-09,8.8567,8.892,8.842,8.892,67627,0
2007-07-10,8.8354,8.8707,8.7665,8.7938,99182,0
2007-07-11,8.7518,8.8354,8.7398,8.7734,85952,0
2007-07-12,8.8001,8.9189,8.8001,8.9189,104566,0
2007-07-13,8.9189,8.9726,8.9123,8.9726,179463,0
2007-07-16,8.9329,8.9865,8.9329,8.9661,107912,0
2007-07-17,8.9448,8.9801,8.9263,8.9523,68066,0
2007-07-18,8.9189,8.9393,8.8567,8.9189,63847,0
2007-07-19,8.9393,8.9865,8.9263,8.9523,66319,0
2007-07-20,8.9123,8.9329,8.842,8.8707,74606,0
2007-07-23,8.9263,8.9579,8.892,8.9393,51773,0
2007-07-24,8.8792,8.8985,8.7175,8.7398,101511,0
2007-07-25,8.7665,8.8217,8.7248,8.7593,121001,0
2007-07-26,8.7175,8.7175,8.4846,8.5804,207097,0
2007-07-27,8.5459,8.5804,8.3818,8.4448,299155,0
2007-07-30,8.4785,8.5597,8.375,8.5536,143836,0
2007-07-31,8.609,8.6366,8.4577,8.4577,151682,0
2007-08-01,8.4172,8.4915,8.3541,8.4915,157211,0
2007-08-02,8.5053,8.5597,8.4656,8.5597,86969,0
2007-08-03,8.54,8.5459,8.368,8.375,112420,0
2007-08-06,8.3058,8.5459,8.1978,8.5459,154448,0
2007-08-07,8.4577,8.6296,8.4508,8.5667,83767,0
2007-08-08,8.5883,8.7248,8.5667,8.6512,76061,0
2007-08-09,8.5536,8.6366,8.4915,8.5053,142523,0
2007-08-10,8.3541,8.5182,8.3395,8.4915,136272,0
2007-08-13,8.5536,8.5536,8.4785,8.4785,54531,0
2007-08-14,8.4656,8.4724,8.299,8.3197,213637,0
2007-08-15,8.2703,8.368,8.169,8.169,211602,0
2007-08-16,8.0515,8.1272,7.9352,8.0313,422774,0
2007-08-17,8.1341,8.299,8.0043,8.299,414920,0
2007-08-20,8.3473,8.375,8.2643,8.3395,141654,0
2007-08-21,8.3128,8.375,8.2852,8.3128,144994,0
2007-08-22,8.375,8.4301,8.3128,8.4172,112712,0
2007-08-23,8.4508,8.4785,8.3957,8.3957,81879,0
2007-08-24,8.4025,8.4785,8.3886,8.4577,208117,0
2007-08-27,8.368,8.4785,8.3541,8.3611,149504,0
2007-08-28,8.3395,8.3611,8.2453,8.2453,183824,0
2007-08-29,8.3128,8.4101,8.2852,8.4101,147177,0
2007-08-30,8.3395,8.7248,8.3395,8.7248,679750,0
2007-08-31,8.6572,8.6572,8.4846,8.526,227454,0
2007-09-04,8.5328,8.7518,8.5115,8.601,269633,0
2007-09-05,8.5536,8.5667,8.4984,8.5667,138450,0
2007-09-06,8.5597,8.609,8.5328,8.5883,74023,0
2007-09-07,8.5053,8.5053,8.4172,8.4301,166374,0
2007-09-10,8.4656,8.4915,8.3325,8.4025,158956,0
2007-09-11,8.4172,8.609,8.4172,8.4915,135396,0
2007-09-12,8.4577,8.54,8.4577,8.5182,52067,0
2007-09-13,8.5328,8.595,8.5328,8.54,88423,0
2007-09-14,8.4915,8.5536,8.4785,8.5328,73301,0
2007-09-17,8.5328,8.5536,8.4915,8.526,110672,0
2007-09-18,8.5597,8.7518,8.5597,8.7398,207823,0
2007-09-19,8.8217,8.8567,8.7463,8.7798,152994,0
2007-09-20,8.7798,8.7798,8.6858,8.7056,86676,0
2007-09-21,8.7593,8.7938,8.7248,8.7873,120418,0
2007-09-24,8.7798,8.7938,8.7248,8.7398,63847,0
2007-09-25,8.6927,8.7175,8.6512,8.7056,120276,0
2007-09-26,8.7248,8.7798,8.7175,8.7248,92933,0
2007-09-27,8.7593,8.7734,8.7175,8.7593,131328,0
2007-09-28,8.7248,8.7593,8.7175,8.7248,96277,0
2007-10-01,8.7463,8.8642,8.7463,8.842,157795,0
2007-10-02,8.842,8.8985,8.8217,8.892,115618,0
2007-10-03,8.8567,8.8985,8.842,8.8567,223676,0
2007-10-04,8.8567,8.892,8.8504,8.8707,61226,0
2007-10-05,8.9189,8.9726,8.8985,8.9579,71407,0
2007-10-08,8.9329,8.9393,8.8642,8.8985,53080,0
2007-10-09,8.8985,8.9726,8.8792,8.9726,129870,0
2007-10-10,8.9523,8.9661,8.8985,8.9329,65154,0
2007-10-11,8.9523,8.993,8.8567,8.8985,130593,0
2007-10-12,8.9263,8.9523,8.8845,8.9263,57447,0
2007-10-15,8.9448,8.9579,8.8142,8.8567,137289,0
2007-10-16,8.8142,8.8567,8.7798,8.8217,105874,0
2007-10-17,8.8707,8.8985,8.7518,8.828,101805,0
2007-10-18,8.8217,8.842,8.7593,8.8354,107181,0
2007-10-19,8.8142,8.8142,8.609,8.6366,125506,0
2007-10-22,8.5328,8.6296,8.4724,8.616,309626,0
2007-10-23,8.6296,8.6858,8.6296,8.6858,175247,0
2007-10-24,8.6512,8.6643,8.5328,8.6366,127107,0
2007-10-25,8.6366,8.6858,8.5735,8.6444,239673,0
2007-10-26,8.6858,8.7323,8.6444,8.712,179901,0
2007-10-29,8.7323,8.7665,8.712,8.7323,74173,0
2007-10-30,8.7248,8.7248,8.6858,8.6979,65884,0
2007-10-31,8.7056,8.7798,8.6643,8.7593,153868,0
2007-11-01,8.6927,8.6927,8.5328,8.5328,222947,0
2007-11-02,8.6444,8.8792,8.4915,8.526,125945,0
2007-11-05,8.4915,8.5459,8.4448,8.4724,191877,0
2007-11-06,8.4915,8.6643,8.4915,8.6226,77938,0
2007-11-07,8.5883,8.595,8.4301,8.4301,113583,0
2007-11-08,8.4172,8.4915,8.299,8.4025,110656,0
2007-11-09,8.368,8.3957,8.2852,8.2918,174371,0
2007-11-12,8.3541,8.4101,8.2583,8.2643,167975,0
2007-11-13,8.3197,8.4724,8.2774,8.4508,166228,0
2007-11-14,8.5328,8.5735,8.4301,8.4508,218291,0
2007-11-15,8.3611,8.4656,8.3058,8.368,160120,0
2007-11-16,8.4172,8.4172,8.1613,8.299,153154,0
2007-11-19,8.299,8.3058,8.0994,8.1204,155242,0
2007-11-20,8.0715,8.2384,8.0515,8.1761,124784,0
2007-11-21,8.1419,8.1544,7.9697,8.0437,127254,0
2007-11-23,8.1139,8.1475,8.0649,8.1475,52791,0
2007-11-26,8.2169,8.2169,7.9697,7.9762,177793,0
2007-11-27,8.0859,8.0859,7.9762,8.0582,167103,0
2007-11-28,8.0859,8.3957,8.0859,8.2852,159830,0
2007-11-29,8.2384,8.3058,8.2316,8.2583,74314,0
2007-11-30,8.3395,8.4172,8.2918,8.3257,75622,0
2007-12-03,8.3957,8.3957,8.2453,8.2643,81298,0
2007-12-04,8.1761,8.2583,8.1761,8.2036,86341,0
2007-12-05,8.2703,8.3611,8.2703,8.3611,135983,0
2007-12-06,8.3257,8.4915,8.3257,8.4915,85372,0
2007-12-07,8.5053,8.526,8.4785,8.4984,125506,0
2007-12-10,8.4984,8.601,8.4984,8.5597,126525,0
2007-12-11,8.5804,8.601,8.3058,8.3058,143836,0
2007-12-12,8.4656,8.5115,8.2522,8.3611,152413,0
2007-12-13,8.2852,8.4301,8.2703,8.4172,232525,0
2007-12-14,8.4577,8.4577,8.3541,8.3541,125077,0
2007-12-17,8.3058,8.3197,8.1978,8.1978,114164,0
2007-12-18,8.2643,8.2703,8.1419,8.2384,93225,0
2007-12-19,8.2384,8.2774,8.1899,8.2384,62971,0
2007-12-20,8.2316,8.2703,8.1272,8.2522,128276,0
2007-12-21,8.2852,8.4301,8.2774,8.3541,174665,0
2007-12-24,8.3957,8.4448,8.368,8.4448,50177,0
2007-12-26,8.4172,8.54,8.4025,8.526,121001,0
2007-12-27,8.526,8.54,8.3818,8.3886,164899,0
2007-12-28,8.4448,8.5735,8.3325,8.4241,157501,0
2007-12-31,8.4101,8.6572,8.3473,8.6572,248930,0
2008-01-02,8.5597,8.5667,8.4101,8.4241,128472,0
2008-01-03,8.3957,8.4241,8.3473,8.375,89056,0
2008-01-04,8.3818,8.3818,8.1061,8.1272,169285,0
2008-01-07,8.1341,8.169,8.0313,8.0994,115039,0
2008-01-08,8.1061,8.1978,7.9485,7.9628,182660,0
2008-01-09,7.9697,8.0582,7.88,8.0582,134325,0
2008-01-10,7.9974,8.169,7.9906,8.1419,158065,0
2008-01-11,8.0515,8.0793,7.9697,8.0043,205778,0
2008-01-14,8.0371,8.1419,8.0254,8.0715,137484,0
2008-01-15,7.9762,7.9974,7.8937,7.9212,202087,0
2008-01-16,7.8868,7.9418,7.8043,7.8732,247351,0
2008-01-17,7.8523,7.9143,7.7079,7.7836,538138,0
2008-01-18,7.7079,7.8112,7.5911,7.7011,291991,0
2008-01-22,7.3298,7.6256,7.2129,7.5568,302161,0
2008-01-23,7.2956,7.8043,7.2956,7.7973,321851,0
2008-01-24,7.7905,7.9004,7.7494,7.8732,192407,0
2008-01-25,7.9697,7.9762,7.7011,7.7151,256980,0
2008-01-28,7.7079,7.8385,7.66,7.8248,172196,0
2008-01-29,7.8868,7.9143,7.8321,7.8937,99182,0
2008-01-30,7.8868,8.0859,7.8385,7.8592,92205,0
2008-01-31,7.7973,8.0437,7.7151,8.0313,225640,0
2008-02-01,7.9974,8.0859,7.9906,8.0793,80570,0
2008-02-04,8.0582,8.0649,8.0043,8.0109,67045,0
2008-02-05,7.9418,7.9418,7.7836,7.7905,263885,0
2008-02-06,7.8592,7.8592,7.7355,7.7424,221203,0
2008-02-07,7.7286,7.8592,7.7011,7.7973,154221,0
2008-02-08,7.7905,7.8523,7.7559,7.7973,106597,0
2008-02-11,7.8112,7.8662,7.7559,7.7905,124491,0
2008-02-12,7.8248,7.9143,7.7973,7.8248,175960,0
2008-02-13,7.8937,7.9352,7.8523,7.9212,238411,0
2008-02-14,7.9485,7.9762,7.7973,7.7973,155468,0
2008-02-15,7.7701,7.8321,7.7424,7.7836,228010,0
2008-02-19,7.9004,7.9282,7.7424,7.8248,231676,0
2008-02-20,7.7079,7.9004,7.7079,7.8592,287588,0
2008-02-21,7.9212,7.9212,7.7424,7.7424,131909,0
2008-02-22,7.7769,7.7973,7.66,7.7905,167829,0
2008-02-25,7.7905,7.9143,7.7836,7.9143,115181,0
2008-02-26,7.8868,8.0178,7.8523,7.9697,211846,0
2008-02-27,7.9352,8.0371,7.9143,7.9485,152090,0
2008-02-28,7.9282,8.1061,7.8523,8.1061,240035,0
2008-02-29,7.9212,7.9352,7.7424,7.7559,254217,0
2008-03-03,7.763,7.8732,7.7151,7.8732,261630,0
2008-03-04,7.7559,7.7973,7.6804,7.763,244618,0
2008-03-05,7.8385,7.8732,7.7424,7.8181,140197,0
2008-03-06,7.7973,7.7973,7.7079,7.7079,135834,0
2008-03-07,7.6875,7.7559,7.6256,7.66,116199,0
2008-03-10,7.6394,7.653,7.5703,7.6052,134535,0
2008-03-11,7.7836,7.7905,7.6256,7.7905,149069,0
2008-03-12,7.7769,7.8385,7.6942,7.6942,199825,0
2008-03-13,7.6669,7.722,7.5223,7.6737,159999,0
2008-03-14,7.6875,7.7079,7.495,7.5637,262688,0
2008-03-17,7.433,7.481,7.1512,7.4193,555048,0
2008-03-18,7.5432,7.653,7.4605,7.653,272005,0
2008-03-19,7.66,7.7286,7.5223,7.6117,162090,0
2008-03-20,7.5703,7.6804,7.5156,7.6804,138326,0
2008-03-24,7.7355,7.8456,7.7151,7.8181,144414,0
2008-03-25,7.7836,7.8523,7.7424,7.8321,92933,0
2008-03-26,7.7973,7.7973,7.722,7.7701,164898,0
2008-03-27,7.8043,7.8248,7.7151,7.7151,221059,0
2008-03-28,7.7151,7.7494,7.6804,7.6804,111692,0
2008-03-31,7.6669,7.7355,7.66,7.6804,53069,0
2008-04-01,7.7559,7.9485,7.7559,7.9485,163336,0
2008-04-02,7.9418,7.9697,7.9075,7.9485,191097,0
2008-04-03,7.88,7.983,7.88,7.9697,114750,0
2008-04-04,7.9485,7.983,7.9143,7.9143,102859,0
2008-04-07,7.9628,8.0313,7.9352,7.9553,148924,0
2008-04-08,7.8937,7.9352,7.8937,7.9352,51484,0
2008-04-09,7.9352,7.9352,7.8592,7.8662,114019,0
2008-04-10,7.8662,7.9143,7.8523,7.8592,145053,0
2008-04-11,7.7836,7.8321,7.6875,7.6942,114227,0
2008-04-14,7.7079,7.7286,7.6737,7.6804,113403,0
2008-04-15,7.6875,7.7424,7.6461,7.7151,110823,0
2008-04-16,7.7424,7.8868,7.7424,7.8868,94341,0
2008-04-17,7.8321,7.8937,7.8321,7.8868,95547,0
2008-04-18,7.9628,8.0178,7.9628,7.9906,158398,0
2008-04-21,7.9697,8.0254,7.9485,8.0254,157432,0
2008-04-22,7.9906,7.9906,7.9075,7.9418,133396,0
2008-04-23,7.9628,7.983,7.9143,7.9212,107187,0
2008-04-24,7.9352,8.0313,7.8937,7.9485,157535,0
2008-04-25,7.9762,8.0313,7.9485,7.9906,106577,0
2008-04-28,7.9906,8.0313,7.9762,7.983,212512,0
2008-04-29,7.983,7.9906,7.9212,7.9762,151754,0
2008-04-30,7.9906,8.0254,7.9352,7.9352,127181,0
2008-05-01,7.9282,8.0715,7.9282,8.0649,158184,0
2008-05-02,8.0859,8.1341,8.0649,8.1061,93607,0
2008-05-05,8.0649,8.0859,8.0371,8.0437,57002,0
2008-05-06,8.0371,8.1475,8.0109,8.1272,143855,0
2008-05-07,8.1272,8.1475,7.9974,8.0109,168583,0
2008-05-08,8.0313,8.0649,7.983,8.0371,76545,0
2008-05-09,7.9697,8.0043,7.9282,7.9762,133452,0
2008-05-12,8.0043,8.0437,7.9697,8.0254,96804,0
2008-05-13,8.0178,8.0371,7.9697,8.0371,110217,0
2008-05-14,8.0313,8.1204,8.0313,8.0582,77682,0
2008-05-15,8.0515,8.1341,8.0254,8.1204,54145,0
2008-05-16,8.1061,8.1272,8.0649,8.1139,149054,0
2008-05-19,8.1061,8.2036,8.1061,8.1139,117708,0
2008-05-20,8.0793,8.0927,8.0437,8.0715,100516,0
2008-05-21,8.0649,8.0927,7.9282,7.9352,122836,0
2008-05-22,7.9553,7.983,7.9212,7.9352,47491,0
2008-05-23,7.9212,7.9212,7.8112,7.8248,243638,0
2008-05-27,7.8181,7.8732,7.8112,7.8662,128157,0
2008-05-28,7.8937,7.9004,7.8321,7.8732,214818,0
2008-05-29,7.8592,7.9485,7.8592,7.9143,222534,0
2008-05-30,7.9282,7.9553,7.9075,7.9143,163374,0
2008-06-02,7.9143,7.9212,7.8321,7.8592,327074,0
2008-06-03,7.8937,7.9075,7.7701,7.8181,266744,0
2008-06-04,7.8112,7.88,7.7905,7.8385,158337,0
2008-06-05,7.88,7.983,7.8523,7.9697,106478,0
2008-06-06,7.9352,7.9352,7.7424,7.7424,172730,0
2008-06-09,7.8043,7.8043,7.7079,7.7701,96486,0
2008-06-10,7.6942,7.7769,7.6804,7.7355,216642,0
2008-06-11,7.7494,7.7559,7.6256,7.6323,189798,0
2008-06-12,7.6461,7.7355,7.6323,7.6669,132931,0
2008-06-13,7.6875,7.7424,7.6394,7.7355,112562,0
2008-06-16,7.7011,7.7559,7.5843,7.6942,503959,0
2008-06-17,7.7701,7.7701,7.6804,7.6804,277866,0
2008-06-18,7.653,7.653,7.5637,7.6117,350983,0
2008-06-19,7.6052,7.6394,7.55,7.6187,382236,0
2008-06-20,7.5703,7.5703,7.4605,7.495,507793,0
2008-06-23,7.481,7.5432,7.4605,7.5087,386545,0
2008-06-24,7.495,7.5223,7.3988,7.481,400866,0
2008-06-25,7.495,7.6052,7.495,7.5292,694946,0
2008-06-26,7.4122,7.4605,7.3367,7.3367,236149,0
2008-06-27,7.323,7.3505,7.2403,7.2752,169638,0
2008-06-30,7.2884,7.3367,7.2474,7.2817,138455,0
2008-07-01,7.2197,7.2817,7.1579,7.2752,114866,0
2008-07-02,7.2817,7.3298,7.1579,7.1579,108138,0
2008-07-03,7.1647,7.1856,7.0616,7.1373,78096,0
2008-07-07,7.1512,7.1856,6.9038,7.0616,163764,0
2008-07-08,7.0342,7.1856,7.0068,7.1785,91073,0
2008-07-09,7.1856,7.2129,6.993,6.993,88847,0
2008-07-10,7.0068,7.0616,6.9587,7.0342,381054,0
2008-07-11,6.9792,7.0686,6.9379,7.0342,231603,0
2008-07-14,7.0824,7.1098,6.9379,6.9996,200279,0
2008-07-15,6.9103,7.0068,6.704,6.8624,215034,0
2008-07-16,6.876,7.0342,6.8624,7.0342,150655,0
2008-07-17,7.0754,7.192,7.0412,7.1647,168924,0
2008-07-18,7.1718,7.2197,7.1373,7.192,123580,0
2008-07-21,7.2197,7.2752,7.2197,7.2403,312623,0
2008-07-22,7.1856,7.3713,7.1718,7.3713,140976,0
2008-07-23,7.3918,7.4674,7.3781,7.4056,143385,0
2008-07-24,7.44,7.44,7.2335,7.2335,143111,0
2008-07-25,7.2335,7.3367,7.2335,7.2817,131699,0
2008-07-28,7.268,7.2956,7.1647,7.1647,126287,0
2008-07-29,7.1785,7.3367,7.1785,7.323,100448,0
2008-07-30,7.3713,7.4467,7.323,7.3918,182459,0
2008-07-31,7.3505,7.4193,7.2956,7.2956,193879,0
2008-08-01,7.3091,7.3298,7.2129,7.2884,104267,0
2008-08-04,7.2884,7.2884,7.206,7.2197,99500,0
2008-08-05,7.2884,7.4536,7.2817,7.4536,172788,0
2008-08-06,7.3988,7.495,7.3781,7.4882,144934,0
2008-08-07,7.426,7.4536,7.3367,7.3367,109835,0
2008-08-08,7.2884,7.4741,7.2817,7.4674,117083,0
2008-08-11,7.4536,7.55,7.4536,7.495,88190,0
2008-08-12,7.4674,7.495,7.4056,7.4122,62331,0
2008-08-13,7.3918,7.4122,7.3367,7.3713,147357,0
2008-08-14,7.3161,7.4605,7.3161,7.44,137095,0
2008-08-15,7.433,7.495,7.433,7.4605,137842,0
2008-08-18,7.495,7.495,7.3367,7.3367,279684,0
2008-08-19,7.3091,7.3367,7.2543,7.2956,235599,0
2008-08-20,7.3025,7.3849,7.2956,7.3574,234055,0
2008-08-21,7.323,7.4193,7.3025,7.3918,452090,0
2008-08-22,7.4056,7.5087,7.4056,7.4741,134433,0
2008-08-25,7.4193,7.433,7.3367,7.3505,99003,0
2008-08-26,7.3713,7.4122,7.3367,7.3849,339119,0
2008-08-27,7.3781,7.433,7.3574,7.4056,85246,0
2008-08-28,7.433,7.5087,7.433,7.5087,107986,0
2008-08-29,7.481,7.4882,7.433,7.4674,103136,0
2008-09-02,7.5223,7.5568,7.4193,7.4741,474165,0
2008-09-03,7.44,7.5156,7.426,7.4467,136776,0
2008-09-04,7.3988,7.426,7.2608,7.2817,112785,0
2008-09-05,7.2335,7.3161,7.192,7.3025,121531,0
2008-09-08,7.4536,7.5156,7.3367,7.4536,165542,0
2008-09-09,7.44,7.4536,7.2197,7.2197,157406,0
2008-09-10,7.2335,7.323,7.2197,7.2608,116409,0
2008-09-11,7.206,7.3025,7.1718,7.2956,182550,0
2008-09-12,7.2197,7.3367,7.2197,7.323,76058,0
2008-09-15,7.1098,7.227,7.0342,7.0478,110181,0
2008-09-16,6.8624,7.0342,6.8209,6.9516,300757,0
2008-09-17,6.876,6.876,6.4633,6.5184,388261,0
2008-09-18,6.5803,6.7247,6.4703,6.7247,382258,0
2008-09-19,7.1098,7.1098,6.8967,6.993,252579,0
2008-09-22,6.9996,6.9996,6.7798,6.8004,160165,0
2008-09-23,6.7593,6.8484,6.6283,6.6905,150862,0
2008-09-24,6.7315,6.7593,6.6493,6.7179,157635,0
2008-09-25,6.7593,6.8484,6.7523,6.8075,162171,0
2008-09-26,6.6422,6.8484,6.6355,6.8484,217415,0
2008-09-29,6.6697,6.6905,6.4222,6.4978,266310,0
2008-09-30,6.546,6.6355,6.4703,6.6216,183746,0
2008-10-01,6.6216,6.6493,6.4703,6.5943,101522,0
2008-10-02,6.6009,6.6009,6.4015,6.4015,109736,0
2008-10-03,6.4569,6.5597,6.3329,6.3533,200764,0
2008-10-06,6.2022,6.2022,5.8034,6.0785,440997,0
2008-10-07,6.0647,6.0647,5.6109,5.6109,587486,0
2008-10-08,5.315,5.927,5.267,5.5699,580525,0
2008-10-09,5.7553,5.7553,5.2258,5.2807,345472,0
2008-10-10,4.9165,5.2807,4.3524,5.2327,493792,0
2008-10-13,5.5904,7.7079,5.4391,5.7827,438886,0
2008-10-14,6.2504,6.2504,5.6797,5.7689,327988,0
2008-10-15,5.5699,5.6176,5.2187,5.2187,216859,0
2008-10-16,5.2396,5.4183,5.0197,5.4183,282851,0
2008-10-17,5.2258,5.6109,5.2258,5.4666,268182,0
2008-10-20,5.5076,5.6245,5.4527,5.6245,136869,0
2008-10-21,5.5699,5.7276,5.487,5.4941,160691,0
2008-10-22,5.3771,5.3837,5.1569,5.1982,175503,0
2008-10-23,5.2052,5.3837,5.0123,5.2258,211967,0
2008-10-24,4.8957,5.1432,4.8751,5.0537,178241,0
2008-10-27,4.9783,5.2122,4.937,4.937,281950,0
2008-10-28,5.0332,5.3908,4.9165,5.3908,192584,0
2008-10-29,5.3837,5.5557,5.267,5.4391,202219,0
2008-10-30,5.4941,5.549,5.3356,5.5007,168770,0
2008-10-31,5.4319,5.6109,5.4183,5.5076,152962,0
2008-11-03,5.9406,5.9406,5.5146,5.5424,125776,0
2008-11-04,5.6384,5.7415,5.6109,5.7415,204288,0
2008-11-05,5.5424,5.7072,5.5218,5.5424,261968,0
2008-11-06,5.5281,5.5281,5.2327,5.2396,210202,0
2008-11-07,5.3083,5.4115,5.2465,5.3497,250131,0
2008-11-10,5.5699,5.5699,5.3017,5.3566,153163,0
2008-11-11,5.267,5.4045,5.1847,5.322,264162,0
2008-11-12,5.2396,5.315,5.1017,5.1569,139779,0
2008-11-13,5.1502,5.2807,4.9507,5.2807,254156,0
2008-11-14,5.2327,5.267,4.9987,4.9987,122958,0
2008-11-17,5.0678,5.1364,4.9919,5.0332,203178,0
2008-11-18,4.9232,5.0952,4.9165,5.0952,230612,0
2008-11-19,5.0812,5.2465,4.7582,4.7582,282791,0
2008-11-20,4.6275,4.7858,4.552,4.6209,387751,0
2008-11-21,4.6345,4.7238,4.4556,4.7032,315012,0
2008-11-24,4.7168,4.9783,4.7032,4.8681,264139,0
2008-11-25,4.8751,4.9439,4.7101,4.8751,200936,0
2008-11-26,4.7513,5.0747,4.7513,5.0747,156697,0
2008-11-28,4.5932,5.1847,4.5932,5.1502,51858,0
2008-12-01,5.1088,5.1088,4.7582,4.7582,186492,0
2008-12-02,4.7445,4.9507,4.7101,4.8337,292238,0
2008-12-03,4.7513,4.9713,4.7168,4.9165,305997,0
2008-12-04,4.8337,4.9577,4.7238,4.8545,221175,0
2008-12-05,4.7445,4.9851,4.6618,4.9851,181595,0
2008-12-08,5.0123,5.267,5.0123,5.1295,354487,0
2008-12-09,5.1295,5.1638,4.9783,5.0264,171968,0
2008-12-10,5.0678,5.1432,5.04,5.1364,164784,0
2008-12-11,5.04,5.1227,5.0059,5.0264,240037,0
2008-12-12,5.1227,5.1227,4.8681,5.0332,171388,0
2008-12-15,5.04,5.0812,4.9097,4.937,175941,0
2008-12-16,4.9232,5.1982,4.9232,5.1707,296196,0
2008-12-17,5.0883,5.2533,5.0678,5.2396,188883,0
2008-12-18,5.267,5.315,5.1227,5.1432,294608,0
2008-12-19,5.1227,5.2465,5.0747,5.2122,252455,0
2008-12-22,5.1707,5.2122,4.9165,5.0332,272652,0
2008-12-23,4.9851,5.1017,4.9783,4.9987,294875,0
2008-12-24,5.0059,5.0471,4.9577,5.0123,119609,0
2008-12-26,4.9302,5.0606,4.9302,5.0197,156279,0
2008-12-29,4.9851,5.0471,4.882,5.0197,322165,0
2008-12-30,4.9919,5.0812,4.9919,5.0606,300755,0
2008-12-31,5.0747,5.1847,5.0606,5.1569,297732,0
2009-01-02,5.1227,5.3566,5.1227,5.3425,258014,0
2009-01-05,5.3356,5.4527,5.274,5.4527,265371,0
2009-01-06,5.4527,5.5281,5.4391,5.4941,134194,0
2009-01-07,5.4666,5.4666,5.315,5.315,241100,0
2009-01-08,5.2945,5.3291,5.2122,5.2601,312529,0
2009-01-09,5.2807,5.3291,5.1982,5.1982,132239,0
2009-01-12,5.2052,5.2052,5.04,5.0747,215422,0
2009-01-13,5.0883,5.2052,5.04,5.0883,327954,0
2009-01-14,5.04,5.04,4.9232,4.9507,229008,0
2009-01-15,4.9097,4.9987,4.8065,4.9987,345693,0
2009-01-16,5.0197,5.0747,4.9165,5.0264,139957,0
2009-01-20,4.9987,5.0059,4.8199,4.8199,290623,0
2009-01-21,4.8616,4.9507,4.7238,4.9507,236311,0
2009-01-22,4.9439,4.9439,4.7652,4.882,251847,0
2009-01-23,4.8065,4.9439,4.7513,4.8957,257300,0
2009-01-26,5.1502,5.1502,4.8616,4.937,149825,0
2009-01-27,4.9919,5.0197,4.882,5.0059,124752,0
2009-01-28,5.0747,5.1777,5.0747,5.1638,141512,0
2009-01-29,5.1432,5.1432,5.0059,5.0123,182624,0
2009-01-30,4.9713,5.0537,4.882,4.882,101561,0
2009-02-02,4.8199,4.9165,4.8065,4.8751,92057,0
2009-02-03,4.8751,4.9987,4.8751,4.9851,110352,0
2009-02-04,4.9987,5.1569,4.9232,4.9507,107908,0
2009-02-05,4.937,5.04,4.8681,4.9987,162256,0
2009-02-06,5.0264,5.1432,5.0123,5.1227,147143,0
2009-02-09,5.1364,5.1638,5.0812,5.1638,130980,0
2009-02-10,5.1707,5.1707,4.8957,4.9713,168448,0
2009-02-11,4.9713,5.0123,4.9165,4.9647,115047,0
2009-02-12,4.9302,4.9647,4.7925,4.9507,195117,0
2009-02-13,4.9232,4.9919,4.8751,4.9302,206095,0
2009-02-17,4.8199,4.8337,4.6963,4.6963,265150,0
2009-02-18,4.7513,4.7513,4.6345,4.6688,231638,0
2009-02-19,4.6892,4.7032,4.552,4.552,245937,0
2009-02-20,4.5657,4.5794,4.4074,4.511,390224,0
2009-02-23,4.511,4.5383,4.2977,4.3182,298903,0
2009-02-24,4.3798,4.5175,4.2908,4.5175,205136,0
2009-02-25,4.7377,4.7377,4.394,4.4693,256467,0
2009-02-26,4.5313,4.552,4.387,4.394,209787,0
2009-02-27,4.3182,4.4005,4.2977,4.3182,215443,0
2009-03-02,4.2494,4.2562,4.1052,4.1324,427964,0
2009-03-03,4.1324,4.1873,3.9811,4.002,536748,0
2009-03-04,4.043,4.2219,4.043,4.1738,290261,0
2009-03-05,4.1052,4.1052,3.9329,3.9607,357673,0
2009-03-06,3.9745,4.0501,3.8711,3.9811,305272,0
2009-03-09,3.8643,4.0294,3.8643,3.9055,454643,0
2009-03-10,3.9126,4.2494,3.9126,4.2424,393369,0
2009-03-11,4.2837,4.3458,4.1873,4.2977,375583,0
2009-03-12,4.2562,4.4833,4.2148,4.4556,205153,0
2009-03-13,4.4762,4.5038,4.387,4.4762,188601,0
2009-03-16,4.5451,4.6414,4.4968,4.5038,301335,0
2009-03-17,4.4762,4.6618,4.4282,4.6618,244719,0
2009-03-18,4.6345,4.7377,4.5245,4.6688,246655,0
2009-03-19,4.6892,4.7652,4.5794,4.6345,180254,0
2009-03-20,4.6069,4.6892,4.552,4.6138,239861,0
2009-03-23,4.7032,4.8751,4.6758,4.8751,237646,0
2009-03-24,4.8337,4.9232,4.7787,4.8271,266240,0
2009-03-25,4.8408,4.9987,4.8199,4.9713,706891,0
2009-03-26,4.9647,5.0332,4.9302,5.0059,435173,0
2009-03-27,4.9783,5.0264,4.9232,4.9507,155542,0
2009-03-30,4.8271,4.882,4.7652,4.8271,240014,0
2009-03-31,4.8271,4.8957,4.7858,4.8408,155275,0
2009-04-01,4.7652,4.8681,4.7307,4.8199,279195,0
2009-04-02,4.9577,5.0471,4.9165,5.0059,162565,0
2009-04-03,4.9577,5.0264,4.9165,5.0059,198026,0
2009-04-06,4.9165,4.9851,4.9097,4.9851,134062,0
2009-04-07,4.9026,4.9097,4.8337,4.889,166437,0
2009-04-08,4.937,4.937,4.8957,4.9097,94982,0
2009-04-09,5.0606,5.1227,5.0123,5.0606,263219,0
2009-04-13,5.0123,5.1502,4.9987,5.1227,192361,0
2009-04-14,5.0883,5.1982,5.0197,5.1502,555094,0
2009-04-15,5.1017,5.1364,5.0883,5.1158,137804,0
2009-04-16,5.1432,5.1982,5.1158,5.1847,244420,0
2009-04-17,5.1982,5.2122,5.1502,5.1982,133868,0
2009-04-20,5.2327,5.2327,4.9647,5.0952,270706,0
2009-04-21,5.0197,5.1569,4.9987,5.1432,285294,0
2009-04-22,5.0883,5.1569,5.0537,5.1432,370421,0
2009-04-23,5.1432,5.1502,4.9919,5.1017,221074,0
2009-04-24,5.1088,5.2187,5.1088,5.1502,248524,0
2009-04-27,5.1502,5.1982,5.1017,5.1502,159336,0
2009-04-28,5.1364,5.1707,5.0606,5.1502,156038,0
2009-04-29,5.1707,5.2396,5.1502,5.1982,192475,0
2009-04-30,5.2258,5.274,5.1847,5.2465,145278,0
2009-05-01,5.2327,5.2533,5.1638,5.2122,151903,0
2009-05-04,5.2327,5.3497,5.2327,5.3425,122020,0
2009-05-05,5.3425,5.3908,5.322,5.3771,200838,0
2009-05-06,5.4251,5.4459,5.3632,5.4115,298017,0
2009-05-07,5.4459,5.4734,5.3566,5.3701,146695,0
2009-05-08,5.4459,5.5424,5.4391,5.5146,186453,0
2009-05-11,5.4941,5.4941,5.4115,5.4527,81878,0
2009-05-12,5.4734,5.4734,5.3017,5.4115,136228,0
2009-05-13,5.3425,5.3425,5.2327,5.2465,166683,0
2009-05-14,5.2465,5.3017,5.2396,5.2945,171760,0
2009-05-15,5.2807,5.3017,5.2052,5.2258,111937,0
2009-05-18,5.267,5.3701,5.267,5.3632,158602,0
2009-05-19,5.3771,5.4183,5.3632,5.3908,197199,0
2009-05-20,5.4183,5.4666,5.3497,5.3566,137210,0
2009-05-21,5.2258,5.3083,5.2258,5.2601,122222,0
2009-05-22,5.2807,5.3566,5.2465,5.315,250224,0
2009-05-26,5.2601,5.4045,5.2052,5.3979,333079,0
2009-05-27,5.4045,5.4251,5.3017,5.3017,203704,0
2009-05-28,5.322,5.3908,5.2807,5.3771,155122,0
2009-05-29,5.3979,5.4319,5.3701,5.4319,102441,0
2009-06-01,5.5007,5.6037,5.48,5.5761,330850,0
2009-06-02,5.5628,5.6245,5.5424,5.6037,191809,0
2009-06-03,5.5352,5.5557,5.4666,5.5007,194118,0
2009-06-04,5.5761,5.5761,5.487,5.5352,163790,0
2009-06-05,5.5904,5.6176,5.5424,5.5557,147939,0
2009-06-08,5.5218,5.5699,5.4666,5.5281,197524,0
2009-06-09,5.5834,5.5834,5.5218,5.5834,92377,0
2009-06-10,5.6037,5.6176,5.5146,5.5557,218202,0
2009-06-11,5.5557,5.6521,5.549,5.6037,162193,0
2009-06-12,5.5557,5.6037,5.5424,5.5834,125261,0
2009-06-15,5.5281,5.5281,5.3837,5.4319,213611,0
2009-06-16,5.4459,5.4596,5.3701,5.3771,204942,0
2009-06-17,5.3837,5.4115,5.3291,5.3701,151380,0
2009-06-18,5.3701,5.4183,5.3425,5.4045,157060,0
2009-06-19,5.4251,5.48,5.3837,5.4391,156826,0
2009-06-22,5.3837,5.3979,5.274,5.2875,234792,0
2009-06-23,5.2807,5.322,5.267,5.3083,188498,0
2009-06-24,5.3497,5.3908,5.2945,5.322,132363,0
2009-06-25,5.315,5.4319,5.3017,5.4183,143048,0
2009-06-26,5.4115,5.4251,5.3908,5.4045,97902,0
2009-06-29,5.4251,5.4734,5.3979,5.4527,158758,0
2009-06-30,5.4734,5.4734,5.3771,5.4045,154539,0
2009-07-01,5.4459,5.4734,5.4319,5.4596,110663,0
2009-07-02,5.3908,5.3908,5.3291,5.3497,163459,0
2009-07-06,5.3017,5.3356,5.274,5.3083,92855,0
2009-07-07,5.315,5.315,5.2122,5.2122,289754,0
2009-07-08,5.2465,5.267,5.1847,5.2187,230112,0
2009-07-09,5.2533,5.2807,5.2052,5.2052,125139,0
2009-07-10,5.2052,5.2122,5.1777,5.1847,111169,0
2009-07-13,5.2052,5.3017,5.1982,5.3017,115081,0
2009-07-14,5.3291,5.3497,5.2875,5.3497,139583,0
2009-07-15,5.3908,5.5076,5.3908,5.5076,183055,0
2009-07-16,5.5076,5.5761,5.487,5.5699,159440,0
2009-07-17,5.5628,5.6037,5.5352,5.6037,243687,0
2009-07-20,5.6176,5.7002,5.6037,5.6867,222746,0
2009-07-21,5.714,5.7207,5.6314,5.7072,158440,0
2009-07-22,5.6932,5.7207,5.6521,5.6867,126321,0
2009-07-23,5.7002,5.817,5.6867,5.8104,245002,0
2009-07-24,5.7621,5.8378,5.7553,5.8378,131282,0
2009-07-27,5.8378,5.8586,5.8104,5.8514,141404,0
2009-07-28,5.9066,6.0715,5.8311,5.9066,563034,0
2009-07-29,5.9202,5.9202,5.8378,5.8859,194083,0
2009-07-30,5.8993,6.0027,5.8993,5.9406,213946,0
2009-07-31,5.9549,5.9821,5.9134,5.9615,116800,0
2009-08-03,5.9821,6.0578,5.9615,6.0578,363895,0
2009-08-04,6.0509,6.0854,6.0164,6.0785,166069,0
2009-08-05,6.0854,6.1059,6.0234,6.0922,128698,0
2009-08-06,6.0715,6.0785,6.0303,6.0647,258907,0
2009-08-07,6.0922,6.1748,6.0854,6.1678,416285,0
2009-08-10,6.1541,6.1607,6.1126,6.1266,216830,0
2009-08-11,6.1059,6.1266,6.044,6.0715,140587,0
2009-08-12,5.9957,6.1059,5.989,6.0992,225308,0
2009-08-13,6.1059,6.1333,6.0303,6.1333,203244,0
2009-08-14,6.0992,6.1126,6.0097,6.0647,72060,0
2009-08-17,5.9615,5.9615,5.8859,5.927,146050,0
2009-08-18,5.8993,6.0027,5.8993,5.9821,110672,0
2009-08-19,5.9066,6.0097,5.9066,5.9615,84993,0
2009-08-20,5.9477,6.0371,5.9406,6.0234,118760,0
2009-08-21,6.0303,6.1333,6.0234,6.1059,203563,0
2009-08-24,6.1059,6.1473,6.0992,6.1059,212935,0
2009-08-25,6.1333,6.1678,6.1266,6.1541,163564,0
2009-08-26,6.1197,6.1607,6.0992,6.1197,188801,0
2009-08-27,6.0992,6.1404,6.0715,6.1404,98382,0
2009-08-28,6.1541,6.1748,6.0922,6.1266,160838,0
2009-08-31,6.0992,6.0992,6.0371,6.0854,66461,0
2009-09-01,6.0785,6.1197,5.9549,5.9821,241632,0
2009-09-02,5.927,5.9821,5.927,5.9549,189234,0
2009-09-03,6.0097,6.0303,5.9406,6.0303,149326,0
2009-09-04,6.0097,6.0922,5.9754,6.0854,102092,0
2009-09-08,6.0992,6.1333,6.0992,6.1266,149263,0
2009-09-09,6.1126,6.2088,6.1126,6.1954,207905,0
2009-09-10,6.1884,6.2709,6.1607,6.264,122995,0
2009-09-11,6.264,6.3054,6.264,6.2914,131411,0
2009-09-14,6.2778,6.3054,6.2297,6.3054,116257,0
2009-09-15,6.2847,6.3674,6.2847,6.3533,159397,0
2009-09-16,6.3674,6.4426,6.3674,6.4222,78079,0
2009-09-17,6.5184,6.5184,6.3674,6.4293,137008,0
2009-09-18,6.4015,6.4426,6.4015,6.4152,114302,0
2009-09-21,6.3674,6.3809,6.3189,6.3398,150096,0
2009-09-22,6.3674,6.4015,6.3604,6.3947,192735,0
2009-09-23,6.3947,6.4293,6.3329,6.3398,171172,0
2009-09-24,6.3604,6.3604,6.2022,6.2297,196529,0
2009-09-25,6.2022,6.2504,6.1884,6.2228,101287,0
2009-09-28,6.2504,6.3466,6.2504,6.3329,151588,0
2009-09-29,6.2297,6.3674,6.2297,6.3122,152413,0
2009-09-30,6.3122,6.3189,6.2504,6.2914,186288,0
2009-10-01,6.2778,6.2778,6.1333,6.1404,221233,0
2009-10-02,6.0578,6.1473,6.0578,6.0992,220728,0
2009-10-05,6.1197,6.2088,6.1126,6.1954,132058,0
2009-10-06,6.1954,6.3122,6.1954,6.3054,291372,0
2009-10-07,6.3398,6.3398,6.2572,6.2914,86617,0
2009-10-08,6.3674,6.4086,6.3329,6.3466,192207,0
2009-10-09,6.4086,6.4086,6.3329,6.3881,133864,0
2009-10-12,6.4086,6.4569,6.3809,6.3947,185554,0
2009-10-13,6.374,6.4086,6.3533,6.3809,81804,0
2009-10-14,6.4497,6.4911,6.3809,6.4703,290058,0
2009-10-15,6.4293,6.4978,6.4293,6.4842,124133,0
2009-10-16,6.4497,6.4774,6.4222,6.4569,69811,0
2009-10-19,6.4569,6.5322,6.4569,6.5184,145451,0
2009-10-20,6.5184,6.5392,6.4703,6.5116,160869,0
2009-10-21,6.4842,6.5667,6.4426,6.4426,138482,0
2009-10-22,6.4497,6.5116,6.4086,6.5116,127364,0
2009-10-23,6.4842,6.546,6.4222,6.4359,131423,0
2009-10-26,6.4633,6.5116,6.374,6.374,147484,0
2009-10-27,6.374,6.4015,6.3329,6.3533,118429,0
2009-10-28,6.2914,6.3533,6.1815,6.1884,216019,0
2009-10-29,6.216,6.3259,6.216,6.3259,177448,0
2009-10-30,6.2914,6.3122,6.1333,6.1473,145570,0
2009-11-02,6.1748,6.2436,6.1126,6.2088,217097,0
2009-11-03,6.1884,6.2297,6.1473,6.216,75134,0
2009-11-04,6.2436,6.3122,6.2366,6.2366,198754,0
2009-11-05,6.264,6.3329,6.264,6.3259,144305,0
2009-11-06,6.264,6.3604,6.264,6.3398,170793,0
2009-11-09,6.3881,6.4911,6.3881,6.4911,127687,0
2009-11-10,6.5322,6.5322,6.4569,6.4978,143547,0
2009-11-11,6.5184,6.5667,6.5048,6.5184,146914,0
2009-11-12,6.5048,6.5255,6.4569,6.4569,171538,0
2009-11-13,6.4842,6.5392,6.4569,6.5392,190795,0
2009-11-16,6.5527,6.6216,6.546,6.615,221675,0
2009-11-17,6.6077,6.6283,6.5597,6.615,111590,0
2009-11-18,6.6905,6.6973,6.5597,6.6077,251417,0
2009-11-19,6.546,6.5597,6.4703,6.5184,177514,0
2009-11-20,6.4633,6.5048,6.4569,6.5048,63741,0
2009-11-23,6.5392,6.6077,6.5392,6.5943,204345,0
2009-11-24,6.6009,6.6009,6.5255,6.5943,117093,0
2009-11-25,6.6009,6.6077,6.5943,6.6077,187142,0
2009-11-27,6.4497,6.5667,6.4293,6.5048,82585,0
2009-11-30,6.4911,6.5255,6.4633,6.5048,115262,0
2009-12-01,6.5527,6.6009,6.5527,6.5872,175828,0
2009-12-02,6.5943,6.6283,6.5872,6.5943,127900,0
2009-12-03,6.6216,6.6422,6.5597,6.5597,81280,0
2009-12-04,6.6077,6.6766,6.546,6.5872,110412,0
2009-12-07,6.5667,6.615,6.5527,6.5667,161925,0
2009-12-08,6.5184,6.5322,6.4703,6.4911,146171,0
2009-12-09,6.5048,6.5597,6.4633,6.5184,131031,0
2009-12-10,6.5392,6.6009,6.5392,6.5803,176416,0
2009-12-11,6.6077,6.615,6.5667,6.6077,202534,0
2009-12-14,6.5597,6.6628,6.5597,6.6493,193685,0
2009-12-15,6.615,6.6422,6.6009,6.6216,151259,0
2009-12-16,6.6283,6.6422,6.6009,6.615,158472,0
2009-12-17,6.6077,6.6077,6.5255,6.5803,253461,0
2009-12-18,6.5803,6.6077,6.5527,6.5872,108695,0
2009-12-21,6.6697,6.6697,6.615,6.656,97485,0
2009-12-22,6.6422,6.704,6.6422,6.6973,156763,0
2009-12-23,6.7179,6.7247,6.6697,6.6973,164042,0
2009-12-24,6.6766,6.7386,6.6766,6.7247,85248,0
2009-12-28,6.7386,6.7728,6.7179,6.7315,163379,0
2009-12-29,6.7386,6.7523,6.6905,6.7247,154670,0
2009-12-30,6.6835,6.7179,6.6355,6.7111,207751,0
2009-12-31,6.7179,6.7179,6.6835,6.6835,206814,0
2010-01-04,6.7247,6.7798,6.7179,6.7798,178975,0
2010-01-05,6.766,6.8004,6.766,6.7935,144935,0
2010-01-06,6.7867,6.8277,6.7867,6.8209,225006,0
2010-01-07,6.7935,6.8484,6.7867,6.8277,203065,0
2010-01-08,6.8141,6.835,6.8075,6.8277,194077,0
2010-01-11,6.8553,6.8624,6.8209,6.8553,206911,0
2010-01-12,6.8075,6.8209,6.766,6.7728,227939,0
2010-01-13,6.7935,6.8484,6.766,6.8277,124114,0
2010-01-14,6.8209,6.869,6.8209,6.869,151706,0
2010-01-15,6.835,6.8553,6.766,6.7867,71302,0
2010-01-19,6.835,6.8896,6.8075,6.876,153807,0
2010-01-20,6.8553,6.8553,6.766,6.8141,191956,0
2010-01-21,6.8277,6.835,6.6905,6.6973,272848,0
2010-01-22,6.6835,6.704,6.5392,6.546,179807,0
2010-01-25,6.5943,6.6283,6.5597,6.5872,122876,0
2010-01-26,6.5527,6.615,6.5392,6.5527,223657,0
2010-01-27,6.5322,6.5667,6.5048,6.5597,227936,0
2010-01-28,6.5667,6.5734,6.4497,6.4842,278541,0
2010-01-29,6.5184,6.5667,6.4152,6.4359,181084,0
2010-02-01,6.4359,6.5184,6.4359,6.5184,104570,0
2010-02-02,6.5255,6.6077,6.5184,6.6077,148127,0
2010-02-03,6.5597,6.6009,6.5392,6.5734,110034,0
2010-02-04,6.5392,6.5392,6.3604,6.3604,195976,0
2010-02-05,6.3674,6.3809,6.1333,6.3398,394171,0
2010-02-08,6.3398,6.374,6.2709,6.2709,99151,0
2010-02-09,6.3259,6.3947,6.2984,6.3259,193644,0
2010-02-10,6.3122,6.3466,6.2847,6.3259,129591,0
2010-02-11,6.3259,6.4015,6.2984,6.4015,98806,0
2010-02-12,6.3329,6.3947,6.3054,6.3881,146586,0
2010-02-16,6.4222,6.5184,6.4222,6.5048,261313,0
2010-02-17,6.5255,6.5734,6.5255,6.546,109526,0
2010-02-18,6.5392,6.6216,6.5392,6.615,129951,0
2010-02-19,6.6009,6.6628,6.5872,6.6283,269613,0
2010-02-22,6.6355,6.6355,6.6009,6.615,166649,0
2010-02-23,6.615,6.6216,6.5527,6.5943,281073,0
2010-02-24,6.5872,6.6355,6.5872,6.6216,200307,0
2010-02-25,6.5184,6.5872,6.5048,6.5872,199907,0
2010-02-26,6.5872,6.615,6.5872,6.6077,113904,0
2010-03-01,6.6697,6.6905,6.6493,6.6835,256883,0
2010-03-02,6.7111,6.7247,6.615,6.6973,153924,0
2010-03-03,6.7111,6.7523,6.6973,6.7111,99815,0
2010-03-04,6.7111,6.7454,6.704,6.7247,101998,0
2010-03-05,6.7593,6.835,6.7593,6.8277,149917,0
2010-03-08,6.8209,6.869,6.8141,6.8553,157163,0
2010-03-09,6.835,6.8967,6.8209,6.8624,109657,0
2010-03-10,6.8417,6.9172,6.8417,6.8967,100778,0
2010-03-11,6.8831,6.9379,6.8624,6.9242,130541,0
2010-03-12,6.9172,6.9587,6.9038,6.9587,154317,0
2010-03-15,6.993,6.993,6.8967,6.9656,116751,0
2010-03-16,6.9587,6.993,6.9516,6.9792,141367,0
2010-03-17,6.9996,7.0754,6.9996,7.0478,231980,0
2010-03-18,7.0342,7.096,7.0068,7.0686,171624,0
2010-03-19,7.055,7.055,6.9656,6.9861,200394,0
2010-03-22,6.9447,7.0205,6.9103,6.9996,190281,0
2010-03-23,7.0068,7.0478,6.9861,7.0412,209920,0
2010-03-24,7.0205,7.0412,6.9861,6.9861,131713,0
2010-03-25,7.0478,7.0824,6.9792,6.9792,184054,0
2010-03-26,6.9861,7.0478,6.9721,7.0068,130917,0
2010-03-29,7.0137,7.0412,7.0068,7.0273,151858,0
2010-03-30,7.0205,7.0478,6.9996,7.0137,199890,0
2010-03-31,7.0068,7.0273,6.993,6.9996,198948,0
2010-04-01,7.0824,7.0824,7.0205,7.0412,197565,0
2010-04-05,7.0686,7.1373,7.0686,7.1166,282619,0
2010-04-06,7.0824,7.1718,7.0824,7.1373,249873,0
2010-04-07,7.1373,7.1373,7.0824,7.1236,312138,0
2010-04-08,7.1098,7.1306,7.0478,7.1236,276884,0
2010-04-09,7.1236,7.2129,7.1236,7.1993,124312,0
2010-04-12,7.192,7.2129,7.192,7.192,147077,0
2010-04-13,7.1718,7.206,7.1512,7.206,92251,0
2010-04-14,7.2129,7.2752,7.2129,7.268,85797,0
2010-04-15,7.2543,7.2884,7.2543,7.2817,103688,0
2010-04-16,7.2752,7.2752,7.1579,7.192,145726,0
2010-04-19,7.144,7.206,7.1166,7.1856,240154,0
2010-04-20,7.206,7.2608,7.206,7.2335,92093,0
2010-04-21,7.2608,7.2817,7.206,7.227,191319,0
2010-04-22,7.1647,7.2752,7.0754,7.2752,159664,0
2010-04-23,7.2608,7.3505,7.2474,7.3298,206691,0
2010-04-26,7.3298,7.3781,7.3298,7.3436,185787,0
2010-04-27,7.2956,7.323,7.1718,7.1718,270888,0
2010-04-28,7.192,7.2403,7.1579,7.1785,177541,0
2010-04-29,7.1993,7.2608,7.1993,7.2403,150795,0
2010-04-30,7.2335,7.2474,7.1373,7.144,189321,0
2010-05-03,7.1718,7.2197,7.1718,7.206,151341,0
2010-05-04,7.1579,7.1579,7.0205,7.055,172483,0
2010-05-05,6.9516,7.0273,6.9038,6.9656,167809,0
2010-05-06,6.8831,6.9587,5.3083,6.6697,797846,0
2010-05-07,6.615,6.7111,6.4359,6.615,484441,0
2010-05-10,6.9172,6.993,6.835,6.9242,220227,0
2010-05-11,6.8075,6.9587,6.7798,6.876,256827,0
2010-05-12,6.8831,6.9656,6.869,6.9656,106258,0
2010-05-13,6.9242,6.9447,6.8553,6.869,75604,0
2010-05-14,6.8075,6.8075,6.6422,6.6905,118747,0
2010-05-17,6.7111,6.7315,6.5597,6.6905,166344,0
2010-05-18,6.7728,6.7867,6.5734,6.6077,209147,0
2010-05-19,6.5734,6.615,6.3329,6.5597,209718,0
2010-05-20,6.4569,6.4569,6.264,6.2847,300959,0
2010-05-21,6.1678,6.4152,6.1678,6.3533,182913,0
2010-05-24,6.3259,6.4015,6.3122,6.3122,147504,0
2010-05-25,6.1815,6.3054,6.0647,6.3054,195979,0
2010-05-26,6.3259,6.4293,6.2778,6.2778,208102,0
2010-05-27,6.4633,6.5048,6.4086,6.5048,352979,0
2010-05-28,6.5048,6.5116,6.4086,6.4497,183036,0
2010-06-01,6.4222,6.4774,6.3533,6.3809,468231,0
2010-06-02,6.3947,6.4978,6.3674,6.4978,107651,0
2010-06-03,6.4911,6.5255,6.4426,6.4911,117871,0
2010-06-04,6.3947,6.4222,6.2436,6.264,188861,0
2010-06-07,6.2914,6.3189,6.1815,6.1954,182414,0
2010-06-08,6.2022,6.3398,6.1266,6.2709,216844,0
2010-06-09,6.2778,6.3398,6.2022,6.2022,106133,0
2010-06-10,6.264,6.4015,6.2366,6.4015,118623,0
2010-06-11,6.3189,6.4359,6.3189,6.4222,135289,0
2010-06-14,6.4569,6.5184,6.4086,6.4152,86357,0
2010-06-15,6.4497,6.5322,6.4426,6.5184,81386,0
2010-06-16,6.4703,6.546,6.4569,6.5392,84132,0
2010-06-17,6.5184,6.546,6.4703,6.5392,124120,0
2010-06-18,6.5116,6.5392,6.5048,6.5322,145523,0
2010-06-21,6.6216,6.6216,6.4842,6.4978,153256,0
2010-06-22,6.4842,6.5116,6.3947,6.4015,97232,0
2010-06-23,6.4015,6.4086,6.3398,6.374,144154,0
2010-06-24,6.3189,6.3259,6.2436,6.2436,155604,0
2010-06-25,6.264,6.3122,6.2297,6.2778,103280,0
2010-06-28,6.2914,6.3189,6.2504,6.2504,116956,0
2010-06-29,6.1197,6.1473,6.0303,6.0647,169627,0
2010-06-30,6.0636,6.1189,5.9874,5.9945,112839,0
2010-07-01,6.0234,6.0234,5.8654,5.9615,246468,0
2010-07-02,6.0234,6.0234,5.8993,5.9549,91979,0
2010-07-06,6.0509,6.0647,5.9202,5.9684,112138,0
2010-07-07,5.989,6.1541,5.989,6.1473,280630,0
2010-07-08,6.216,6.2366,6.1333,6.2366,209922,0
2010-07-09,6.216,6.2709,6.216,6.2572,198556,0
2010-07-12,6.2504,6.2914,6.2228,6.2778,113879,0
2010-07-13,6.3259,6.4015,6.3259,6.3947,99547,0
2010-07-14,6.3674,6.4015,6.3329,6.3809,140458,0
2010-07-15,6.3809,6.3809,6.2778,6.374,129119,0
2010-07-16,6.3329,6.3398,6.1884,6.2228,128936,0
2010-07-19,6.2297,6.2504,6.1678,6.2436,90644,0
2010-07-20,6.1748,6.3054,6.1541,6.3054,101040,0
2010-07-21,6.3259,6.3259,6.2022,6.2366,210953,0
2010-07-22,6.3054,6.3947,6.3054,6.3809,209154,0
2010-07-23,6.3674,6.4293,6.3604,6.4152,135096,0
2010-07-26,6.4222,6.4911,6.4222,6.4774,200143,0
2010-07-27,6.5116,6.5322,6.4497,6.4842,134735,0
2010-07-28,6.4569,6.4703,6.4015,6.4222,113997,0
2010-07-29,6.4426,6.4703,6.3466,6.4152,109837,0
2010-07-30,6.3329,6.4086,6.3189,6.4086,117986,0
2010-08-02,6.4497,6.5255,6.4497,6.5116,183641,0
2010-08-03,6.5184,6.5322,6.4633,6.4842,159334,0
2010-08-04,6.5255,6.546,6.4774,6.546,112933,0
2010-08-05,6.5048,6.546,6.4978,6.546,169760,0
2010-08-06,6.4911,6.5392,6.4497,6.5392,299750,0
2010-08-09,6.5184,6.5734,6.5184,6.5734,94206,0
2010-08-10,6.5048,6.5667,6.4842,6.5322,132163,0
2010-08-11,6.4152,6.4152,6.2984,6.3329,263203,0
2010-08-12,6.2297,6.2914,6.2022,6.2709,155499,0
2010-08-13,6.2366,6.2778,6.2366,6.2572,107648,0
2010-08-16,6.2088,6.264,6.1954,6.2504,212552,0
2010-08-17,6.2847,6.3604,6.2572,6.3329,191291,0
2010-08-18,6.3189,6.3533,6.2709,6.3466,112802,0
2010-08-19,6.3329,6.3329,6.2228,6.2228,244029,0
2010-08-20,6.1884,6.2088,6.1607,6.2022,219591,0
2010-08-23,6.4359,6.4842,6.4015,6.4086,192294,0
2010-08-24,6.3398,6.3466,6.2914,6.3122,184134,0
2010-08-25,6.264,6.3259,6.2366,6.3054,138433,0
2010-08-26,6.3533,6.3533,6.2436,6.2709,141872,0
2010-08-27,6.3189,6.3533,6.216,6.3533,244812,0
2010-08-30,6.3259,6.3604,6.2778,6.2778,186271,0
2010-08-31,6.2638,6.2984,6.2225,6.2777,125954,0
2010-09-01,6.3466,6.4497,6.3466,6.4426,272166,0
2010-09-02,6.4426,6.5322,6.4426,6.5255,108228,0
2010-09-03,6.5803,6.6422,6.5527,6.6077,132695,0
2010-09-07,6.5667,6.5667,6.5255,6.5392,191632,0
2010-09-08,6.546,6.6009,6.5255,6.5872,135391,0
2010-09-09,6.6422,6.656,6.5943,6.615,138331,0
2010-09-10,6.615,6.656,6.6077,6.6422,88426,0
2010-09-13,6.6628,6.7315,6.6628,6.7111,245930,0
2010-09-14,6.704,6.7454,6.6697,6.7179,195796,0
2010-09-15,6.6973,6.7386,6.6628,6.7247,92267,0
2010-09-16,6.7111,6.7315,6.704,6.7179,64566,0
2010-09-17,6.7454,6.7798,6.7247,6.7454,115926,0
2010-09-20,6.7386,6.8141,6.7386,6.8141,431035,0
2010-09-21,6.8141,6.8417,6.7728,6.8075,188059,0
2010-09-22,6.7798,6.8277,6.7593,6.7798,207341,0
2010-09-23,6.7454,6.7935,6.7111,6.7179,114947,0
2010-09-24,6.7728,6.8417,6.7728,6.8417,108845,0
2010-09-27,6.835,6.8624,6.8209,6.8277,141800,0
2010-09-28,6.8553,6.8553,6.7728,6.8417,190340,0
2010-09-29,6.8075,6.8624,6.8075,6.835,220960,0
2010-09-30,6.8417,6.9172,6.8075,6.835,212850,0
2010-10-01,6.869,6.8896,6.8277,6.876,136159,0
2010-10-04,6.8553,6.8624,6.7867,6.8004,207702,0
2010-10-05,6.835,6.9379,6.835,6.9038,282735,0
2010-10-06,6.9242,6.9379,6.8967,6.9379,239569,0
2010-10-07,6.9516,6.9516,6.8896,6.9311,520220,0
2010-10-08,6.9103,6.9861,6.9103,6.9656,212353,0
2010-10-11,6.9587,7.0137,6.9587,6.9996,183276,0
2010-10-12,6.9792,7.0205,6.9379,7.0137,201495,0
2010-10-13,7.0412,7.1031,7.0342,7.0686,274825,0
2010-10-14,7.0478,7.0754,7.0205,7.0754,225679,0
2010-10-15,7.096,7.096,7.0273,7.0616,180793,0
2010-10-18,7.0412,7.1031,7.0412,7.1031,211644,0
2010-10-19,7.0342,7.0686,6.9311,6.9656,212924,0
2010-10-20,6.9996,7.0686,6.9861,7.0273,130562,0
2010-10-21,7.055,7.1031,7.0068,7.0412,121688,0
2010-10-22,7.0616,7.0686,7.0478,7.0616,62374,0
2010-10-25,7.0894,7.1306,7.0686,7.0754,118086,0
2010-10-26,7.0273,7.0894,7.0205,7.0686,145761,0
2010-10-27,7.0342,7.0616,6.9656,7.0616,208286,0
2010-10-28,7.0754,7.096,7.0205,7.0342,199394,0
2010-10-29,7.046,7.0805,7.025,7.0805,275453,0
2010-11-01,7.0824,7.1306,7.0478,7.0616,370598,0
2010-11-02,7.1031,7.1373,7.0894,7.1031,190200,0
2010-11-03,7.096,7.1306,7.0686,7.1236,102506,0
2010-11-04,7.1579,7.2474,7.1579,7.2335,321837,0
2010-11-05,7.2817,7.2956,7.2543,7.2817,147513,0
2010-11-08,7.2543,7.2817,7.2403,7.2543,237361,0
2010-11-09,7.268,7.2956,7.2197,7.2403,370995,0
2010-11-10,7.227,7.2752,7.1856,7.2752,270777,0
2010-11-11,7.1993,7.2543,7.192,7.2474,204528,0
2010-11-12,7.1993,7.2403,7.1373,7.1579,251066,0
2010-11-15,7.1856,7.2129,7.1512,7.1579,218772,0
2010-11-16,7.1166,7.1166,7.0137,7.055,334724,0
2010-11-17,6.8484,6.8967,6.7935,6.8553,605967,0
2010-11-18,6.9447,6.9516,6.8831,6.8967,303289,0
2010-11-19,6.8896,6.9379,6.869,6.9311,129609,0
2010-11-22,6.9038,6.9447,6.869,6.9447,220578,0
2010-11-23,6.869,6.869,6.8209,6.8624,172242,0
2010-11-24,6.869,6.9721,6.869,6.9721,237545,0
2010-11-26,6.9242,6.9311,6.9103,6.9242,51870,0
2010-11-29,6.9038,6.9516,6.8484,6.9516,139058,0
2010-11-30,6.913,6.9546,6.8788,6.9407,238475,0
2010-12-01,6.9996,7.0478,6.993,7.0478,421515,0
2010-12-02,7.0342,7.1098,7.0342,7.096,313569,0
2010-12-03,7.0824,7.1306,7.0824,7.1166,265607,0
2010-12-06,7.1031,7.1512,7.1031,7.1512,282144,0
2010-12-07,7.2129,7.2197,7.1718,7.1785,508883,0
2010-12-08,7.0894,7.2129,7.0894,7.192,211210,0
2010-12-09,7.206,7.2197,7.1718,7.2129,164720,0
2010-12-10,7.2129,7.2543,7.1993,7.2543,181851,0
2010-12-13,7.2956,7.3025,7.268,7.268,244411,0
2010-12-14,7.2752,7.323,7.2608,7.2752,104010,0
2010-12-15,7.2608,7.3025,7.2335,7.2403,133448,0
2010-12-16,7.2335,7.2956,7.2129,7.2956,166165,0
2010-12-17,7.2817,7.2956,7.2474,7.2817,147347,0
2010-12-20,7.2956,7.3025,7.2197,7.268,212933,0
2010-12-21,7.2884,7.3298,7.2884,7.3161,100603,0
2010-12-22,7.3161,7.3713,7.3161,7.3436,157624,0
2010-12-23,7.3436,7.3918,7.3436,7.3849,172679,0
2010-12-27,7.3574,7.3849,7.3298,7.3713,140818,0
2010-12-28,7.3641,7.3849,7.3367,7.3641,218131,0
2010-12-29,7.3551,7.4103,7.3551,7.3758,212872,0
2010-12-30,7.3758,7.3896,7.3413,7.3689,185656,0
2010-12-31,7.3596,7.3886,7.345,7.3814,204207,0
2011-01-03,7.4122,7.481,7.4122,7.4674,207157,0
2011-01-04,7.4605,7.481,7.4122,7.4741,211871,0
2011-01-05,7.4605,7.495,7.433,7.495,136287,0
2011-01-06,7.4882,7.5087,7.4605,7.5016,215716,0
2011-01-07,7.495,7.5156,7.433,7.4741,195922,0
2011-01-10,7.433,7.4605,7.4056,7.4536,133875,0
2011-01-11,7.4741,7.5156,7.4605,7.5087,226738,0
2011-01-12,7.5361,7.6052,7.5156,7.598,181783,0
2011-01-13,7.5843,7.6256,7.5774,7.6117,258861,0
2011-01-14,7.598,7.66,7.5843,7.66,234675,0
2011-01-18,7.66,7.6737,7.6323,7.653,144398,0
2011-01-19,7.6394,7.6461,7.5292,7.5843,203925,0
2011-01-20,7.5432,7.5637,7.4882,7.5292,232134,0
2011-01-21,7.5774,7.6117,7.5637,7.5703,161016,0
2011-01-24,7.5843,7.6323,7.5637,7.6323,116731,0
2011-01-25,7.5843,7.653,7.5774,7.6394,213764,0
2011-01-26,7.6323,7.7011,7.6323,7.6875,274217,0
2011-01-27,7.653,7.722,7.653,7.722,205462,0
2011-01-28,7.7079,7.7079,7.5703,7.6187,309074,0
2011-01-31,7.6148,7.6442,7.5787,7.6148,239191,0
2011-02-01,7.653,7.7559,7.653,7.7559,196782,0
2011-02-02,7.7559,7.8112,7.7355,7.7973,441219,0
2011-02-03,7.7836,7.8385,7.7494,7.8385,235016,0
2011-02-04,7.7973,7.8662,7.7905,7.8662,237878,0
2011-02-07,7.8523,7.9352,7.8523,7.9282,207424,0
2011-02-08,7.9143,7.9697,7.9004,7.9697,163781,0
2011-02-09,7.9004,7.9418,7.8868,7.9282,262992,0
2011-02-10,7.8868,7.9352,7.8662,7.9075,152917,0
2011-02-11,7.88,8.0313,7.8456,7.9553,158957,0
2011-02-14,7.9485,7.9697,7.9352,7.9418,188421,0
2011-02-15,7.9282,7.983,7.9143,7.9553,153902,0
2011-02-16,7.9485,8.0254,7.9485,8.0043,168356,0
2011-02-18,7.983,8.0371,7.9697,8.0313,170243,0
2011-02-22,7.9762,7.9906,7.8112,7.8385,251145,0
2011-02-23,7.8592,7.8662,7.7286,7.7905,128208,0
2011-02-24,7.7701,7.8112,7.7355,7.7769,138616,0
2011-02-25,7.8043,7.8592,7.7701,7.8385,251948,0
2011-02-28,7.8869,7.9214,7.8522,7.9077,180353,0
2011-03-01,7.9697,7.9697,7.8112,7.8181,277048,0
2011-03-02,7.8181,7.8662,7.7559,7.8181,259396,0
2011-03-03,7.88,7.9485,7.8523,7.9282,135211,0
2011-03-04,7.9282,7.9282,7.8321,7.9004,137763,0
2011-03-07,7.9075,7.9212,7.7905,7.8248,183987,0
2011-03-08,7.8385,7.8868,7.8043,7.8592,98743,0
2011-03-09,7.8732,7.88,7.8321,7.8456,106476,0
2011-03-10,7.7905,7.7905,7.7079,7.7151,137787,0
2011-03-11,7.6187,7.7559,7.6187,7.7494,80987,0
2011-03-14,7.7286,7.7286,7.66,7.7011,190539,0
2011-03-15,7.426,7.6461,7.426,7.6187,185408,0
2011-03-16,7.6117,7.6187,7.4605,7.4741,236388,0
2011-03-17,7.5553,7.6175,7.5278,7.5553,137895,0
2011-03-18,7.6117,7.6737,7.5774,7.5843,161867,0
2011-03-21,7.6737,7.722,7.6669,7.7151,153863,0
2011-03-22,7.6875,7.722,7.66,7.66,136435,0
2011-03-23,7.6669,7.7011,7.6187,7.6875,180371,0
2011-03-24,7.7151,7.763,7.6875,7.7355,130287,0
2011-03-25,7.7559,7.7973,7.7355,7.7355,183318,0
2011-03-28,7.7494,7.7836,7.7286,7.7355,88272,0
2011-03-29,7.7079,7.7769,7.6942,7.7769,91402,0
2011-03-30,7.8248,7.8456,7.7905,7.8112,65654,0
2011-03-31,7.8122,7.8413,7.7902,7.8195,112939,0
2011-04-01,7.8385,7.88,7.8181,7.8385,122306,0
2011-04-04,7.8456,7.8523,7.8181,7.8385,84292,0
2011-04-05,7.8109,7.8522,7.8041,7.8384,282136,0
2011-04-06,7.8732,7.88,7.8112,7.8456,85633,0
2011-04-07,7.8455,7.8662,7.7901,7.8455,135463,0
2011-04-08,7.8662,7.8732,7.7836,7.8181,42902,0
2011-04-11,7.8043,7.8248,7.7355,7.7494,53485,0
2011-04-12,7.7279,7.7279,7.6383,7.7071,159053,0
2011-04-13,7.7355,7.7494,7.6461,7.7079,191396,0
2011-04-14,7.6394,7.6942,7.6117,7.6737,203013,0
2011-04-15,7.6737,7.722,7.653,7.6669,161926,0
2011-04-18,7.598,7.598,7.5087,7.5637,211044,0
2011-04-19,7.598,7.6117,7.5637,7.6117,149126,0
2011-04-20,7.6669,7.7355,7.6669,7.7151,229228,0
2011-04-21,7.7355,7.7494,7.6875,7.7286,167399,0
2011-04-25,7.7151,7.7424,7.6942,7.7079,103119,0
2011-04-26,7.7279,7.797,7.7279,7.7763,177947,0
2011-04-27,7.8043,7.8248,7.763,7.8043,153207,0
2011-04-28,7.7836,7.8523,7.7836,7.8456,137850,0
2011-04-29,7.8343,7.8707,7.8343,7.8707,110999,0
2011-05-02,7.8868,7.9212,7.8321,7.8732,225491,0
2011-05-03,7.8384,7.8522,7.7696,7.8384,180211,0
2011-05-04,7.8246,7.8319,7.7071,7.7833,210033,0
2011-05-05,7.7348,7.7696,7.6729,7.7006,158085,0
2011-05-06,7.7833,7.8109,7.7143,7.7488,109106,0
2011-05-09,7.7488,7.8246,7.7213,7.8246,276458,0
2011-05-10,7.818,7.88,7.818,7.8732,133493,0
2011-05-11,7.8592,7.8592,7.7625,7.797,175147,0
2011-05-12,7.7625,7.8592,7.7419,7.8522,144759,0
2011-05-13,7.8455,7.8455,7.7556,7.7625,59194,0
2011-05-16,7.7143,7.797,7.7071,7.7213,85921,0
2011-05-17,7.6797,7.7006,7.6245,7.6797,115104,0
2011-05-18,7.6797,7.7488,7.6797,7.7348,108847,0
2011-05-19,7.797,7.8041,7.7348,7.7556,91963,0
2011-05-20,7.7488,7.7696,7.6866,7.7213,56072,0
2011-05-23,7.6175,7.6452,7.5967,7.6106,60783,0
2011-05-24,7.6313,7.6729,7.5761,7.6039,189686,0
2011-05-25,7.5553,7.6589,7.5484,7.6175,176449,0
2011-05-26,7.5967,7.6729,7.5897,7.6659,125704,0
2011-05-27,7.6797,7.7279,7.6797,7.7213,150431,0
2011-05-31,7.7609,7.8027,7.733,7.7748,152127,0
2011-06-01,7.7901,7.7901,7.6106,7.6521,281196,0
2011-06-02,7.6452,7.6452,7.5761,7.6245,223742,0
2011-06-03,7.5346,7.6106,7.5208,7.5624,179394,0
2011-06-06,7.5416,7.5416,7.4312,7.4517,222399,0
2011-06-07,7.4864,7.5278,7.4587,7.4587,120404,0
2011-06-08,7.4312,7.4587,7.4033,7.4103,205525,0
2011-06-09,7.4312,7.5001,7.4173,7.4795,79151,0
2011-06-10,7.4448,7.4448,7.3413,7.3619,311034,0
2011-06-13,7.3828,7.4033,7.3066,7.3551,212449,0
2011-06-14,7.4103,7.4795,7.4103,7.4587,195111,0
2011-06-15,7.4103,7.4103,7.2999,7.3413,222865,0
2011-06-16,7.3444,7.3724,7.282,7.3097,118008,0
2011-06-17,7.3689,7.3896,7.3273,7.3551,113200,0
2011-06-20,7.3207,7.3828,7.2999,7.3828,105860,0
2011-06-21,7.4312,7.4864,7.4033,7.4864,153195,0
2011-06-22,7.4656,7.507,7.438,7.4517,220249,0
2011-06-23,7.3551,7.4448,7.3066,7.4448,145262,0
2011-06-24,7.4726,7.4726,7.3619,7.3828,90459,0
2011-06-27,7.3551,7.4726,7.3413,7.4517,184964,0
2011-06-28,7.4795,7.5346,7.4795,7.5346,176636,0
2011-06-29,7.5967,7.6245,7.5346,7.6175,166268,0
2011-06-30,7.6442,7.6955,7.6077,7.6955,197736,0
2011-07-01,7.6797,7.8041,7.6797,7.797,283886,0
2011-07-05,7.7748,7.7954,7.7401,7.7889,122023,0
2011-07-06,7.7609,7.7954,7.7263,7.7748,62757,0
2011-07-07,7.8097,7.8721,7.8097,7.8652,235081,0
2011-07-08,7.7609,7.8442,7.754,7.8165,168594,0
2011-07-11,7.7348,7.7348,7.6659,7.6866,119553,0
2011-07-12,7.6498,7.7194,7.643,7.6775,166060,0
2011-07-13,7.7006,7.7763,7.6659,7.6729,197239,0
2011-07-14,7.7006,7.7348,7.6175,7.6245,121462,0
2011-07-15,7.6452,7.6866,7.6106,7.6589,133196,0
2011-07-18,7.5832,7.6175,7.5484,7.6039,215357,0
2011-07-19,7.6291,7.7194,7.4627,7.6917,170978,0
2011-07-20,7.7071,7.7419,7.6937,7.7279,225189,0
2011-07-21,7.7488,7.8319,7.7488,7.797,198772,0
2011-07-22,7.7748,7.8234,7.7748,7.8097,167550,0
2011-07-25,7.7143,7.8041,7.7006,7.7556,171250,0
2011-07-26,7.733,7.7473,7.6917,7.7053,313702,0
2011-07-27,7.6659,7.6659,7.5139,7.5208,167602,0
2011-07-28,7.5179,7.5807,7.4627,7.4627,112426,0
2011-07-29,7.4179,7.4911,7.3522,7.4545,131773,0
2011-08-01,7.5208,7.5484,7.3482,7.4448,211753,0
2011-08-02,7.3724,7.4139,7.2609,7.2754,244642,0
2011-08-03,7.2888,7.296,7.1152,7.2888,186346,0
2011-08-04,7.1638,7.1778,6.9279,6.9279,283446,0
2011-08-05,6.9906,7.0115,6.7128,6.9211,418072,0
2011-08-08,6.7544,6.7751,6.4142,6.4698,461816,0
2011-08-09,6.5463,6.7265,6.3449,6.7265,429886,0
2011-08-10,6.6016,6.6642,6.4419,6.4489,279257,0
2011-08-11,6.4975,6.8169,6.4627,6.7407,182880,0
2011-08-12,6.7892,6.8377,6.7614,6.7823,98683,0
2011-08-15,6.8377,6.9279,6.8377,6.914,84835,0
2011-08-16,6.8377,6.9211,6.8308,6.8722,139582,0
2011-08-17,6.8795,6.9557,6.8169,6.8722,123128,0
2011-08-18,6.6642,6.6642,6.4766,6.5254,249742,0
2011-08-19,6.4284,6.5949,6.4142,6.4284,327347,0
2011-08-22,6.567,6.6085,6.4212,6.4419,133098,0
2011-08-23,6.4975,6.6292,6.4419,6.6159,94552,0
2011-08-24,6.6016,6.7334,6.6016,6.7334,103539,0
2011-08-25,6.7544,6.803,6.6159,6.6503,129638,0
2011-08-26,6.6016,6.7685,6.553,6.7544,82079,0
2011-08-29,6.8445,6.9557,6.8377,6.9557,128684,0
2011-08-30,6.9004,7.0115,6.8722,6.9835,90337,0
2011-08-31,7.0236,7.1114,6.98,7.0093,86321,0
2011-09-01,7.046,7.0805,6.9694,6.9906,232471,0
2011-09-02,6.8412,6.8631,6.7754,6.8121,128962,0
2011-09-06,6.5879,6.7265,6.5879,6.7265,89113,0
2011-09-07,6.8445,6.914,6.8169,6.8931,233090,0
2011-09-08,6.8795,6.9628,6.8517,6.8517,331156,0
2011-09-09,6.7892,6.7892,6.6364,6.6848,125309,0
2011-09-12,6.5949,6.6921,6.5393,6.6848,181376,0
2011-09-13,6.6848,6.7823,6.6642,6.7544,195032,0
2011-09-14,6.7685,6.9419,6.7265,6.8586,270959,0
2011-09-15,6.9004,6.9906,6.8862,6.9694,199961,0
2011-09-16,6.9906,7.039,6.9628,7.0115,124393,0
2011-09-19,6.8931,6.9557,6.8238,6.9211,78419,0
2011-09-20,6.9628,7.0115,6.8795,6.9004,434968,0
2011-09-21,6.9004,6.9004,6.6642,6.6848,117642,0
2011-09-22,6.5254,6.5463,6.3449,6.435,473272,0
2011-09-23,6.3794,6.4766,6.3794,6.4419,142129,0
2011-09-26,6.5046,6.5806,6.4142,6.5739,285490,0
2011-09-27,6.678,6.7473,6.6016,6.6226,366557,0
2011-09-28,6.6503,6.6988,6.4907,6.5046,151180,0
2011-09-29,6.6085,6.6503,6.435,6.5322,181611,0
2011-09-30,6.433,6.5211,6.3891,6.3964,171357,0
2011-10-03,6.3516,6.3933,6.1921,6.1991,364066,0
2011-10-04,6.0741,6.2893,5.9908,6.2685,443623,0
2011-10-05,6.2716,6.4176,6.2208,6.4176,186063,0
2011-10-06,6.4176,6.542,6.3812,6.5344,171927,0
2011-10-07,6.5463,6.5739,6.456,6.4907,130784,0
2011-10-10,6.567,6.7058,6.567,6.7058,188649,0
2011-10-11,6.678,6.7407,6.6503,6.7128,107030,0
2011-10-12,6.7614,6.8586,6.7614,6.7751,93089,0
2011-10-13,6.7265,6.7823,6.6642,6.7685,77759,0
2011-10-14,6.8238,6.9004,6.8098,6.9004,114054,0
2011-10-17,6.8656,6.8795,6.7473,6.7685,94599,0
2011-10-18,6.7407,6.9557,6.6921,6.9211,133099,0
2011-10-19,6.907,6.9348,6.796,6.8238,106819,0
2011-10-20,6.8308,6.8795,6.7407,6.8445,109679,0
2011-10-21,6.9279,7.0042,6.914,6.9766,222260,0
2011-10-24,6.9694,7.0944,6.9694,7.0805,122816,0
2011-10-25,7.0236,7.0384,6.9361,6.9361,145788,0
2011-10-26,6.9906,7.039,6.8862,7.025,122441,0
2011-10-27,7.2195,7.282,7.157,7.2195,252584,0
2011-10-28,7.199,7.2571,7.1916,7.2208,279811,0
2011-10-31,7.1813,7.1813,7.0567,7.0712,167928,0
2011-11-01,6.8921,6.9725,6.8047,6.8703,274441,0
2011-11-02,7.0115,7.0598,6.907,6.9766,284265,0
2011-11-03,7.0384,7.1257,6.98,7.1186,262095,0
2011-11-04,7.031,7.1186,7.0093,7.1114,81455,0
2011-11-07,7.0805,7.1362,7.025,7.1295,164737,0
2011-11-08,7.1403,7.2428,7.1114,7.2428,237464,0
2011-11-09,7.0965,7.1114,6.9725,6.98,169522,0
2011-11-10,7.0896,7.0896,6.9582,7.0384,193230,0
2011-11-11,7.1041,7.2062,7.1041,7.1553,157267,0
2011-11-14,7.1624,7.1624,7.0821,7.1114,151697,0
2011-11-15,7.0749,7.1769,7.0677,7.1553,150894,0
2011-11-16,7.1041,7.1769,7.0527,7.0527,449659,0
2011-11-17,7.0749,7.0965,6.8631,6.8996,329874,0
2011-11-18,6.9288,6.9361,6.8558,6.8996,181663,0
2011-11-21,6.7972,6.8121,6.7097,6.7828,200606,0
2011-11-22,6.7536,6.7902,6.7097,6.7462,309245,0
2011-11-23,6.6879,6.6879,6.6001,6.6073,265980,0
2011-11-25,6.5714,6.6513,6.5714,6.5856,118586,0
2011-11-28,6.7462,6.8631,6.7172,6.7462,159268,0
2011-11-29,6.761,6.8412,6.761,6.7828,134348,0
2011-11-30,6.9421,7.0675,6.9421,7.0452,252234,0
2011-12-01,7.0527,7.0896,7.0163,7.0821,292682,0
2011-12-02,7.1332,7.1696,7.0677,7.0677,183055,0
2011-12-05,7.1478,7.1843,7.0965,7.1114,124335,0
2011-12-06,7.1007,7.1666,7.1007,7.1227,147246,0
2011-12-07,7.0896,7.1843,7.0455,7.1769,110353,0
2011-12-08,7.1114,7.1478,7.0093,7.031,262248,0
2011-12-09,7.031,7.1478,7.031,7.1114,145788,0
2011-12-12,7.0384,7.0455,6.9582,7.0016,177782,0
2011-12-13,7.031,7.0749,6.914,6.9361,117213,0
2011-12-14,6.8778,6.9214,6.7972,6.8412,191298,0
2011-12-15,6.8996,6.9068,6.8263,6.8263,243964,0
2011-12-16,6.8412,6.914,6.8193,6.8412,249051,0
2011-12-19,6.9068,6.9068,6.7902,6.8047,298319,0
2011-12-20,6.8778,6.98,6.8703,6.9582,334698,0
2011-12-21,6.9725,6.9945,6.9068,6.98,467090,0
2011-12-22,6.9873,7.0384,6.9725,6.98,375357,0
2011-12-23,7.0093,7.0896,7.0093,7.0896,337125,0
2011-12-27,7.0896,7.1403,7.0896,7.1114,391165,0
2011-12-28,7.1041,7.1186,6.98,6.9873,597464,0
2011-12-29,6.9945,7.0455,6.9873,7.031,563475,0
2011-12-30,7.0601,7.0677,7.0236,7.0384,503668,0
2012-01-03,7.1478,7.1843,7.1478,7.1478,250185,0
2012-01-04,7.1257,7.1769,7.1114,7.1696,185923,0
2012-01-05,7.1478,7.2502,7.1186,7.2502,240107,0
2012-01-06,7.2428,7.2721,7.2134,7.2647,226165,0
2012-01-09,7.2571,7.3012,7.2571,7.2791,177774,0
2012-01-10,7.3668,7.3886,7.345,7.3814,289764,0
2012-01-11,7.3427,7.3793,7.328,7.3647,164097,0
2012-01-12,7.3647,7.4087,7.3208,7.4012,191895,0
2012-01-13,7.3522,7.3522,7.2864,7.3376,156409,0
2012-01-17,7.3793,7.4087,7.3793,7.4012,349672,0
2012-01-18,7.3814,7.4911,7.3741,7.4911,295390,0
2012-01-19,7.4836,7.5348,7.4763,7.4981,369064,0
2012-01-20,7.4896,7.5408,7.4674,7.526,188940,0
2012-01-23,7.5055,7.5931,7.5055,7.571,234158,0
2012-01-24,7.5055,7.564,7.4981,7.5421,186184,0
2012-01-25,7.5348,7.6296,7.5201,7.6296,200168,0
2012-01-26,7.6515,7.6735,7.5787,7.6005,220752,0
2012-01-27,7.5553,7.607,7.548,7.592,160968,0
2012-01-30,7.5276,7.571,7.5055,7.5494,170666,0
2012-01-31,7.5979,7.6274,7.5463,7.6056,214512,0
2012-02-01,7.636,7.68,7.6287,7.6655,138999,0
2012-02-02,7.68,7.6948,7.658,7.6875,133153,0
2012-02-03,7.7901,7.8047,7.7606,7.7974,190485,0
2012-02-06,7.7463,7.8121,7.7463,7.8047,157878,0
2012-02-07,7.7974,7.8413,7.7754,7.8343,107620,0
2012-02-08,7.8343,7.856,7.8047,7.8413,194732,0
2012-02-09,7.8635,7.8927,7.8121,7.856,270642,0
2012-02-10,7.7974,7.8269,7.7754,7.7901,261502,0
2012-02-13,7.856,7.878,7.8121,7.8413,195818,0
2012-02-14,7.8269,7.8343,7.7901,7.8269,213641,0
2012-02-15,7.8635,7.8635,7.7754,7.7754,154425,0
2012-02-16,7.7901,7.8854,7.7901,7.878,132974,0
2012-02-17,7.9149,7.9222,7.8635,7.8854,170982,0
2012-02-21,7.8927,7.9222,7.856,7.8709,147580,0
2012-02-22,7.8488,7.8854,7.8269,7.8343,147616,0
2012-02-23,7.8488,7.878,7.8269,7.8709,110399,0
2012-02-24,7.8854,7.9076,7.8709,7.878,94730,0
2012-02-27,7.856,7.9076,7.8121,7.8927,179797,0
2012-02-28,7.9,7.9222,7.878,7.9076,244610,0
2012-02-29,7.9222,7.9518,7.8778,7.8778,250626,0
2012-03-01,7.9,7.9443,7.8927,7.9296,337278,0
2012-03-02,7.9296,7.9296,7.8854,7.9222,94901,0
2012-03-05,7.9076,7.9076,7.8488,7.878,160794,0
2012-03-06,7.7534,7.7828,7.7243,7.7606,157597,0
2012-03-07,7.7682,7.8121,7.7389,7.8121,201624,0
2012-03-08,7.8488,7.9076,7.8488,7.8927,108036,0
2012-03-09,7.9,7.9296,7.9,7.9,144821,0
2012-03-12,7.8854,7.9,7.8635,7.8927,165467,0
2012-03-13,7.9076,8.0178,7.9076,8.0109,213657,0
2012-03-14,7.9958,8.0463,7.9958,8.0035,217939,0
2012-03-15,8.0109,8.0532,8.0035,8.0532,141016,0
2012-03-16,8.0606,8.0682,8.0463,8.0682,145870,0
2012-03-19,8.0682,8.1052,8.0463,8.0902,216134,0
2012-03-20,8.0463,8.0759,8.0254,8.0387,223612,0
2012-03-21,8.0387,8.0977,8.0322,8.0759,146685,0
2012-03-22,8.0254,8.0322,7.951,7.9662,190483,0
2012-03-23,7.988,8.0178,7.9662,8.0035,217144,0
2012-03-26,8.0387,8.0977,8.0387,8.0977,265668,0
2012-03-27,8.0977,8.1129,8.0833,8.0902,77966,0
2012-03-28,8.0902,8.1052,8.0035,8.0254,193666,0
2012-03-29,7.9814,8.0109,7.9587,8.0035,95858,0
2012-03-30,8.0387,8.0614,8.0186,8.054,135880,0
2012-04-02,8.0322,8.1492,8.0322,8.1272,137664,0
2012-04-03,8.1052,8.1272,8.0606,8.0833,120983,0
2012-04-04,8.0396,8.0463,7.9966,8.0261,121930,0
2012-04-05,7.9738,8.0261,7.9738,8.0043,40785,0
2012-04-09,7.9443,7.951,7.9,7.9368,129089,0
2012-04-10,7.9222,7.9368,7.7754,7.8121,149792,0
2012-04-11,7.878,7.9,7.8488,7.8488,145397,0
2012-04-12,7.8488,7.9368,7.8488,7.9149,218009,0
2012-04-13,7.9076,7.9076,7.856,7.8635,85401,0
2012-04-16,7.9076,7.9368,7.8269,7.8635,183998,0
2012-04-17,7.8926,7.9738,7.8854,7.9518,168920,0
2012-04-18,7.9222,7.9814,7.9222,7.9587,77063,0
2012-04-19,7.9368,7.9814,7.8854,7.9296,138357,0
2012-04-20,7.9518,7.9889,7.9222,7.9222,87704,0
2012-04-23,7.856,7.8854,7.8121,7.8854,177655,0
2012-04-24,7.9076,7.9443,7.8854,7.9368,330112,0
2012-04-25,8.0178,8.0532,8.0035,8.0387,348462,0
2012-04-26,8.0322,8.1129,8.0254,8.1052,346726,0
2012-04-27,8.1139,8.1501,8.091,8.1501,277594,0
2012-04-30,8.1733,8.1733,8.0986,8.1212,450003,0
2012-05-01,8.1212,8.2169,8.091,8.1501,275941,0
2012-05-02,8.1139,8.1656,8.0986,8.1359,236144,0
2012-05-03,8.1435,8.1501,8.0767,8.091,188308,0
2012-05-04,8.091,8.1501,7.9594,8.0043,243878,0
2012-05-07,7.9594,8.0186,7.9518,7.9966,166880,0
2012-05-08,7.9594,7.9594,7.8559,7.9443,211776,0
2012-05-09,7.8778,7.9443,7.8338,7.9076,247285,0
2012-05-10,7.9662,7.9966,7.9076,7.9149,118131,0
2012-05-11,7.8854,7.9662,7.8707,7.8926,147227,0
2012-05-14,7.8118,7.8633,7.797,7.8189,175388,0
2012-05-15,7.8189,7.8338,7.76,7.7821,296611,0
2012-05-16,7.8118,7.8189,7.6864,7.6939,181852,0
2012-05-17,7.6789,7.6789,7.5613,7.5758,103131,0
2012-05-18,7.5904,7.5904,7.4505,7.4948,253706,0
2012-05-21,7.4875,7.5685,7.4432,7.5613,452282,0
2012-05-22,7.5613,7.6421,7.5463,7.5685,167111,0
2012-05-23,7.5315,7.6125,7.4948,7.6125,192026,0
2012-05-24,7.6274,7.6348,7.5537,7.6201,102371,0
2012-05-25,7.6274,7.6421,7.5904,7.6125,92186,0
2012-05-29,7.6571,7.716,7.6495,7.6643,180172,0
2012-05-30,7.6348,7.6348,7.5904,7.6125,144345,0
2012-05-31,7.6106,7.6328,7.5292,7.6328,142842,0
2012-06-01,7.502,7.5685,7.3474,7.4579,506608,0
2012-06-04,7.5096,7.517,7.3327,7.4209,281526,0
2012-06-05,7.3915,7.4358,7.3842,7.4285,161661,0
2012-06-06,7.4727,7.5834,7.4652,7.5613,140651,0
2012-06-07,7.6274,7.6495,7.5685,7.5904,155515,0
2012-06-08,7.5463,7.6125,7.5315,7.5904,112460,0
2012-06-11,7.6348,7.6495,7.5096,7.5096,136582,0
2012-06-12,7.5463,7.6056,7.4948,7.5758,328512,0
2012-06-13,7.5315,7.5904,7.5241,7.5463,79846,0
2012-06-14,7.5392,7.6201,7.5315,7.5904,91263,0
2012-06-15,7.6125,7.6789,7.6056,7.6789,170366,0
2012-06-18,7.6643,7.7084,7.6274,7.6939,171855,0
2012-06-19,7.716,7.7895,7.716,7.7748,211153,0
2012-06-20,7.797,7.797,7.7084,7.7527,148946,0
2012-06-21,7.7454,7.7748,7.6056,7.6125,177370,0
2012-06-22,7.6274,7.6643,7.6201,7.6571,125123,0
2012-06-25,7.5613,7.5685,7.4875,7.5315,189452,0
2012-06-26,7.5315,7.5834,7.5241,7.5685,125322,0
2012-06-27,7.6201,7.6571,7.5979,7.6571,120843,0
2012-06-28,7.6201,7.6201,7.517,7.6201,168142,0
2012-06-29,7.7527,7.7748,7.7234,7.7748,204220,0
2012-07-02,7.76,7.797,7.7454,7.7821,96003,0
2012-07-03,7.7735,7.8476,7.7735,7.8327,113785,0
2012-07-05,7.8031,7.8327,7.7883,7.7955,205996,0
2012-07-06,7.76,7.7674,7.7303,7.7454,164988,0
2012-07-09,7.76,7.76,7.7234,7.76,67664,0
2012-07-10,7.8043,7.8264,7.7084,7.7303,124596,0
2012-07-11,7.716,7.7527,7.6789,7.7454,116522,0
2012-07-12,7.6864,7.7674,7.6571,7.7454,265157,0
2012-07-13,7.8476,7.8771,7.7955,7.84,860748,0
2012-07-16,7.8264,7.8633,7.8118,7.8264,479272,0
2012-07-17,7.8476,7.9069,7.818,7.892,204730,0
2012-07-18,7.8846,7.951,7.8623,7.9216,122710,0
2012-07-19,7.9368,7.9738,7.9297,7.9594,104677,0
2012-07-20,7.914,7.9587,7.8771,7.9069,116305,0
2012-07-23,7.8485,7.8778,7.797,7.8707,340143,0
2012-07-24,7.8548,7.892,7.7735,7.8327,266821,0
2012-07-25,7.8338,7.841,7.7821,7.8118,234031,0
2012-07-26,7.9,7.9368,7.8485,7.8854,129640,0
2012-07-27,7.929,8.0186,7.9069,7.9958,283985,0
2012-07-30,7.9738,8.0109,7.9297,7.9594,207792,0
2012-07-31,7.9443,7.9814,7.9222,7.9594,185924,0
2012-08-01,7.9958,8.0035,7.9216,7.9216,112176,0
2012-08-02,7.8771,7.914,7.8105,7.8771,121654,0
2012-08-03,7.9587,8.0109,7.951,7.9738,226984,0
2012-08-06,8.0109,8.033,7.9738,7.988,168520,0
2012-08-07,8.0463,8.091,8.0387,8.069,201100,0
2012-08-08,8.0463,8.1061,8.033,8.0842,106052,0
2012-08-09,8.1061,8.1212,8.0767,8.1061,183768,0
2012-08-10,8.0986,8.1212,8.0767,8.1061,92204,0
2012-08-13,8.0842,8.1139,8.0614,8.0986,114206,0
2012-08-14,8.1212,8.1444,8.1139,8.1139,150241,0
2012-08-15,8.1212,8.1444,8.091,8.1212,90082,0
2012-08-16,8.1289,8.2036,8.1212,8.1733,151653,0
2012-08-17,8.2098,8.2098,8.1656,8.1813,109836,0
2012-08-20,8.1733,8.189,8.1579,8.1733,82140,0
2012-08-21,8.1733,8.2178,8.1212,8.1368,106286,0
2012-08-22,8.1444,8.1733,8.1139,8.1656,119415,0
2012-08-23,8.1368,8.1368,8.0614,8.1139,213472,0
2012-08-24,8.0614,8.1444,8.0614,8.1368,95136,0
2012-08-27,8.1368,8.1444,8.1061,8.1061,179752,0
2012-08-28,8.0986,8.1139,8.0767,8.1061,103255,0
2012-08-29,8.1139,8.1212,8.0842,8.1139,80000,0
2012-08-30,8.0767,8.0842,8.033,8.0387,208291,0
2012-08-31,8.069,8.1289,8.054,8.1061,179646,0
2012-09-04,8.091,8.1733,8.069,8.1501,245184,0
2012-09-05,8.1656,8.189,8.1368,8.1733,304837,0
2012-09-06,8.1656,8.2912,8.1656,8.2834,267897,0
2012-09-07,8.2834,8.3273,8.2834,8.3137,242350,0
2012-09-10,8.299,8.3273,8.2834,8.2834,141623,0
2012-09-11,8.2756,8.3205,8.2756,8.299,134097,0
2012-09-12,8.3205,8.3431,8.3065,8.3273,140855,0
2012-09-13,8.3205,8.4838,8.3137,8.4553,250024,0
2012-09-14,8.4777,8.565,8.4777,8.5278,276699,0
2012-09-17,8.4984,8.5278,8.4838,8.4984,190728,0
2012-09-18,8.4708,8.4984,8.4484,8.4553,183337,0
2012-09-19,8.4708,8.5062,8.4629,8.4838,185033,0
2012-09-20,8.4484,8.4984,8.4259,8.4708,119607,0
2012-09-21,8.4906,8.5131,8.4629,8.4838,266618,0
2012-09-24,8.4189,8.4906,8.4189,8.4629,126661,0
2012-09-25,8.4838,8.5062,8.4034,8.4034,187009,0
2012-09-26,8.3878,8.411,8.3352,8.3663,252556,0
2012-09-27,8.4259,8.4553,8.3584,8.4259,196954,0
2012-09-28,8.3801,8.4259,8.3663,8.3957,91349,0
2012-10-01,8.4189,8.5062,8.3957,8.4034,177329,0
2012-10-02,8.4629,8.4708,8.3878,8.4404,193499,0
2012-10-03,8.4404,8.4906,8.4404,8.4553,162745,0
2012-10-04,8.4708,8.5209,8.4629,8.5062,118329,0
2012-10-05,8.5356,8.565,8.4708,8.4838,153063,0
2012-10-08,8.4629,8.4838,8.4327,8.4708,85531,0
2012-10-09,8.4629,8.4629,8.3732,8.3732,125428,0
2012-10-10,8.3878,8.3878,8.3205,8.3273,82710,0
2012-10-11,8.3801,8.4034,8.3273,8.3273,106070,0
2012-10-12,8.3507,8.3801,8.3065,8.3663,203541,0
2012-10-15,8.4034,8.411,8.3507,8.3957,188805,0
2012-10-16,8.4189,8.5131,8.4189,8.5062,136252,0
2012-10-17,8.5209,8.5424,8.4906,8.5424,120807,0
2012-10-18,8.4906,8.5131,8.4629,8.4708,213032,0
2012-10-19,8.4553,8.4553,8.3273,8.3431,201032,0
2012-10-22,8.3507,8.3507,8.2686,8.3352,133655,0
2012-10-23,8.2557,8.3065,8.197,8.2912,233272,0
2012-10-24,8.3352,8.3352,8.2411,8.2489,93327,0
2012-10-25,8.299,8.3137,8.2178,8.2489,60689,0
2012-10-26,8.2256,8.2411,8.1733,8.2036,218055,0
2012-10-31,8.2178,8.3065,8.1733,8.2489,119571,0
2012-11-01,8.2489,8.3732,8.2489,8.3584,231174,0
2012-11-02,8.4259,8.4259,8.2912,8.299,175871,0
2012-11-05,8.3273,8.3273,8.2411,8.3137,187489,0
2012-11-06,8.3137,8.3957,8.3137,8.3663,136004,0
2012-11-07,8.2912,8.2912,8.1656,8.189,254824,0
2012-11-08,8.2036,8.2331,8.0986,8.1139,101936,0
2012-11-09,8.1061,8.1501,8.069,8.091,186453,0
2012-11-12,8.1061,8.1501,8.069,8.1444,180287,0
2012-11-13,8.0986,8.1212,8.0614,8.0767,285701,0
2012-11-14,8.0986,8.1061,7.892,7.8992,319885,0
2012-11-15,7.9073,8.017,7.7904,7.9305,525787,0
2012-11-16,7.9228,7.9228,7.8605,7.8838,248246,0
2012-11-19,8.0313,8.0313,7.9619,7.9931,242010,0
2012-11-20,7.9771,8.0624,7.9619,8.0624,231211,0
2012-11-21,8.0935,8.1332,8.0699,8.1095,96647,0
2012-11-23,8.1332,8.1796,8.1332,8.1796,51814,0
2012-11-26,8.1561,8.1796,8.1246,8.1475,82873,0
2012-11-27,8.1717,8.1882,8.0859,8.0859,127181,0
2012-11-28,8.054,8.1796,8.0463,8.1561,125508,0
2012-11-29,8.2349,8.2429,8.1796,8.2349,186213,0
2012-11-30,8.2575,8.2575,8.1717,8.2429,197597,0
2012-12-03,8.2506,8.2506,8.1961,8.2036,121853,0
2012-12-04,8.1796,8.1961,8.1411,8.1561,209682,0
2012-12-05,8.1475,8.1796,8.1171,8.1561,215472,0
2012-12-06,8.1171,8.1639,8.1095,8.1475,206910,0
2012-12-07,8.1717,8.1717,8.1095,8.1332,178035,0
2012-12-10,8.1171,8.1561,8.1171,8.1332,198484,0
2012-12-11,8.1411,8.2036,8.1411,8.1717,179656,0
2012-12-12,8.1796,8.2429,8.1717,8.1717,177950,0
2012-12-13,8.1639,8.2108,8.0859,8.1717,281503,0
2012-12-14,8.1332,8.1717,8.1095,8.1561,134335,0
2012-12-17,8.1561,8.2036,8.1475,8.1961,237145,0
2012-12-18,8.2036,8.2643,8.2036,8.2575,138953,0
2012-12-19,8.2575,8.2877,8.2349,8.2349,240776,0
2012-12-20,8.2429,8.2877,8.2263,8.2799,146657,0
2012-12-21,8.1961,8.2108,8.1717,8.2108,163556,0
2012-12-24,8.1882,8.2187,8.1639,8.1961,136718,0
2012-12-26,8.2108,8.2187,8.1411,8.1796,331753,0
2012-12-27,8.2108,8.2108,8.0935,8.2108,345722,0
2012-12-28,8.1561,8.1961,8.1095,8.1639,376397,0
2012-12-31,8.1411,8.2429,8.1009,8.2429,305599,0
2013-01-02,8.4136,8.4448,8.3421,8.4448,414197,0
2013-01-03,8.4448,8.4838,8.4136,8.4301,305853,0
2013-01-04,8.4301,8.5062,8.4301,8.5062,165038,0
2013-01-07,8.4984,8.4984,8.4526,8.4838,203430,0
2013-01-08,8.4526,8.5209,8.4526,8.4838,158806,0
2013-01-09,8.4898,8.5597,8.4898,8.5062,174319,0
2013-01-10,8.5597,8.6072,8.5372,8.584,143243,0
2013-01-11,8.5918,8.6477,8.576,8.6313,307125,0
2013-01-14,8.6072,8.6392,8.5597,8.6072,238609,0
2013-01-15,8.576,8.6236,8.5676,8.615,97212,0
2013-01-16,8.6072,8.6555,8.5918,8.6555,221762,0
2013-01-17,8.6625,8.7147,8.6625,8.7093,228544,0
2013-01-18,8.6935,8.762,8.6867,8.762,173519,0
2013-01-22,8.7779,8.7779,8.7239,8.762,172778,0
2013-01-23,8.7779,8.8179,8.762,8.8179,132604,0
2013-01-24,8.8011,8.8651,8.7864,8.7864,273477,0
2013-01-25,8.8243,8.8243,8.762,8.7864,224397,0
2013-01-28,8.8011,8.8243,8.7482,8.8011,194111,0
2013-01-29,8.7779,8.8326,8.7779,8.8086,140108,0
2013-01-30,8.7938,8.8495,8.7702,8.7702,165601,0
2013-01-31,8.7546,8.8179,8.7546,8.7779,93621,0
2013-02-01,8.8243,8.9042,8.8179,8.8882,111811,0
2013-02-04,8.8567,8.8567,8.7546,8.8011,94501,0
2013-02-05,8.8243,8.8651,8.8243,8.8567,99858,0
2013-02-06,8.8179,8.8567,8.8179,8.8326,121354,0
2013-02-07,8.8326,8.9042,8.7938,8.9042,162973,0
2013-02-08,8.8735,9.0032,8.8735,9.0032,415905,0
2013-02-11,9.0032,9.0032,8.9273,8.942,143001,0
2013-02-12,8.9495,8.9652,8.9273,8.956,99546,0
2013-02-13,8.956,8.9894,8.956,8.9726,135719,0
2013-02-14,8.9356,8.981,8.9273,8.9726,122190,0
2013-02-15,8.9726,8.9894,8.9189,8.9273,107643,0
2013-02-19,8.9189,8.956,8.9189,8.9495,216352,0
2013-02-20,8.9356,8.942,8.8567,8.8726,195895,0
2013-02-21,8.8567,8.8567,8.7537,8.7928,164874,0
2013-02-22,8.8235,8.8726,8.7854,8.8485,180338,0
2013-02-25,8.8651,8.8967,8.6991,8.7084,121711,0
2013-02-26,8.723,8.7537,8.6858,8.7537,100723,0
2013-02-27,8.7537,8.8326,8.723,8.817,110518,0
2013-02-28,8.8235,8.8809,8.817,8.8726,152063,0
2013-03-01,8.8401,8.9115,8.8076,8.9042,232160,0
2013-03-04,8.8967,8.956,8.8651,8.956,128881,0
2013-03-05,8.9894,9.02,8.9726,9.02,155028,0
2013-03-06,9.0283,9.0431,8.9958,9.0283,199142,0
2013-03-07,9.0032,9.0589,9.0032,9.0589,146105,0
2013-03-08,9.0662,9.1312,9.0589,9.1145,164744,0
2013-03-11,9.107,9.146,9.107,9.1312,159425,0
2013-03-12,9.1237,9.1617,9.107,9.1617,277348,0
2013-03-13,9.146,9.1683,9.107,9.107,251520,0
2013-03-14,9.1237,9.1757,9.1237,9.1683,135748,0
2013-03-15,9.146,9.184,9.1395,9.1395,134654,0
2013-03-18,9.0913,9.146,9.0913,9.1312,161534,0
2013-03-19,9.1534,9.1757,9.0589,9.1395,170211,0
2013-03-20,9.146,9.184,9.1145,9.1534,116724,0
2013-03-21,9.1237,9.1683,9.1145,9.1312,99418,0
2013-03-22,9.1617,9.1914,9.107,9.1312,225142,0
2013-03-25,9.1534,9.1757,9.0913,9.0996,108439,0
2013-03-26,9.1534,9.1757,9.1312,9.1617,159927,0
2013-03-27,9.146,9.184,9.1312,9.1683,390385,0
2013-03-28,9.1914,9.2081,9.146,9.1757,283090,0
2013-04-01,9.184,9.1988,9.1145,9.184,256795,0
2013-04-02,9.1988,9.2081,9.1617,9.1757,106708,0
2013-04-03,9.2081,9.2081,9.0662,9.0996,156199,0
2013-04-04,9.0913,9.1312,9.0756,9.1312,173211,0
2013-04-05,9.0589,9.0662,8.9894,9.0589,224446,0
2013-04-08,9.0662,9.0913,9.02,9.0913,140932,0
2013-04-09,9.1312,9.146,9.0913,9.1312,120388,0
2013-04-10,9.146,9.2461,9.146,9.2303,148458,0
2013-04-11,9.2156,9.3091,9.2156,9.2935,149131,0
2013-04-12,9.2461,9.285,9.1914,9.2081,409211,0
2013-04-15,9.184,9.184,9.0505,9.0662,207446,0
2013-04-16,9.0996,9.146,9.0662,9.1395,397948,0
2013-04-17,9.0756,9.0756,8.9726,9.0505,215099,0
2013-04-18,9.0348,9.0505,8.956,8.9894,106555,0
2013-04-19,9.0032,9.0662,8.981,9.0662,67647,0
2013-04-22,9.0662,9.1237,8.9894,9.0996,290987,0
2013-04-23,9.1312,9.1914,9.1312,9.184,163757,0
2013-04-24,9.184,9.2229,9.184,9.2229,140297,0
2013-04-25,9.2229,9.2702,9.2081,9.2303,168912,0
2013-04-26,9.1988,9.2156,9.1683,9.2081,164643,0
2013-04-29,9.2156,9.2935,9.184,9.2553,145346,0
2013-04-30,9.2553,9.2766,9.2156,9.2619,109378,0
2013-05-01,9.2303,9.2553,9.146,9.146,253559,0
2013-05-02,9.1617,9.2619,9.1617,9.2553,129591,0
2013-05-03,9.3091,9.3878,9.3091,9.35,190479,0
2013-05-06,9.3185,9.4187,9.3185,9.3944,119953,0
2013-05-07,9.3878,9.4664,9.3815,9.4574,139427,0
2013-05-08,9.4109,9.4809,9.4109,9.473,148650,0
2013-05-09,9.4664,9.512,9.4664,9.503,230811,0
2013-05-10,9.4899,9.4969,9.4504,9.4969,324385,0
2013-05-13,9.473,9.529,9.473,9.512,105227,0
2013-05-14,9.537,9.608,9.537,9.592,104644,0
2013-05-15,9.545,9.638,9.545,9.622,307005,0
2013-05-16,9.608,9.662,9.599,9.599,98392,0
2013-05-17,9.613,9.71,9.613,9.694,102868,0
2013-05-20,9.645,9.747,9.645,9.716,206013,0
2013-05-21,9.71,9.739,9.662,9.701,172340,0
2013-05-22,9.747,9.811,9.561,9.645,180320,0
2013-05-23,9.52,9.613,9.512,9.592,179060,0
2013-05-24,9.592,9.645,9.545,9.63,124614,0
2013-05-28,9.701,9.788,9.608,9.677,188017,0
2013-05-29,9.645,9.654,9.57,9.63,201180,0
2013-05-30,9.583,9.685,9.57,9.645,141798,0
2013-05-31,9.662,9.701,9.576,9.576,353729,0
2013-06-03,9.613,9.613,9.529,9.599,330888,0
2013-06-04,9.608,9.645,9.529,9.599,196905,0
2013-06-05,9.561,9.561,9.3944,9.402,201332,0
2013-06-06,9.3805,9.4346,9.3331,9.4267,173108,0
2013-06-07,9.4969,9.608,9.4809,9.599,133018,0
2013-06-10,9.608,9.63,9.554,9.592,227559,0
2013-06-11,9.512,9.583,9.4574,9.512,176014,0
2013-06-12,9.577,9.577,9.4109,9.4346,98923,0
2013-06-13,9.4187,9.561,9.4109,9.561,218582,0
2013-06-14,9.537,9.577,9.4664,9.473,110278,0
2013-06-17,9.503,9.577,9.473,9.4969,199870,0
2013-06-18,9.4969,9.599,9.4969,9.537,133914,0
2013-06-19,9.503,9.554,9.4416,9.4574,420017,0
2013-06-20,9.3406,9.3573,9.222,9.2452,325853,0
2013-06-21,9.2544,9.2925,9.1599,9.1988,249960,0
2013-06-24,9.1136,9.1386,8.9254,9.0486,317827,0
2013-06-25,9.0737,9.1441,9.0486,9.1136,235754,0
2013-06-26,9.1664,9.2452,9.1664,9.222,176801,0
2013-06-27,9.2544,9.3722,9.2544,9.3573,192590,0
2013-06-28,9.3491,9.512,9.2684,9.3869,189322,0
2013-07-01,9.4109,9.4969,9.402,9.402,121921,0
2013-07-02,9.402,9.512,9.3406,9.3944,295770,0
2013-07-03,9.3573,9.402,9.325,9.3722,119346,0
2013-07-05,9.3944,9.4267,9.3406,9.402,182444,0
2013-07-08,9.4346,9.52,9.4346,9.4416,194182,0
2013-07-09,9.4809,9.577,9.4809,9.52,208838,0
2013-07-10,9.537,9.577,9.503,9.57,123561,0
2013-07-11,9.622,9.71,9.622,9.701,143867,0
2013-07-12,9.694,9.731,9.654,9.685,106299,0
2013-07-15,9.694,9.747,9.677,9.725,153511,0
2013-07-16,9.731,9.739,9.645,9.662,153350,0
2013-07-17,9.731,9.747,9.694,9.725,84883,0
2013-07-18,9.763,9.788,9.747,9.788,73159,0
2013-07-19,9.773,9.773,9.716,9.731,114929,0
2013-07-22,9.731,9.763,9.731,9.763,95553,0
2013-07-23,9.739,9.788,9.739,9.756,134631,0
2013-07-24,9.773,9.788,9.731,9.747,95354,0
2013-07-25,9.747,9.773,9.716,9.747,145552,0
2013-07-26,9.731,9.773,9.725,9.773,108202,0
2013-07-29,9.763,9.795,9.725,9.779,88080,0
2013-07-30,9.795,9.803,9.747,9.779,126167,0
2013-07-31,9.788,9.841,9.773,9.773,197983,0
2013-08-01,9.819,9.875,9.819,9.858,130319,0
2013-08-02,9.836,9.875,9.803,9.875,69594,0
2013-08-05,9.875,9.875,9.819,9.828,146601,0
2013-08-06,9.811,9.819,9.763,9.788,159622,0
2013-08-07,9.773,9.795,9.739,9.773,89490,0
2013-08-08,9.795,9.819,9.756,9.803,40248,0
2013-08-09,9.836,9.836,9.739,9.763,88853,0
2013-08-12,9.716,9.739,9.694,9.739,119551,0
2013-08-13,9.739,9.764,9.701,9.739,135222,0
2013-08-14,9.716,9.764,9.716,9.731,111192,0
2013-08-15,9.677,9.677,9.56,9.583,147930,0
2013-08-16,9.536,9.622,9.511,9.569,58649,0
2013-08-19,9.583,9.583,9.4416,9.4654,194894,0
2013-08-20,9.4654,9.553,9.4654,9.4959,120635,0
2013-08-21,9.4416,9.502,9.4167,9.4257,179489,0
2013-08-22,9.4416,9.553,9.4416,9.519,91668,0
2013-08-23,9.528,9.607,9.528,9.607,85735,0
2013-08-26,9.607,9.645,9.576,9.576,107573,0
2013-08-27,9.4879,9.4959,9.4167,9.4167,146242,0
2013-08-28,9.3925,9.472,9.3925,9.4484,116656,0
2013-08-29,9.4484,9.502,9.4326,9.4809,87577,0
2013-08-30,9.4809,9.4809,9.4326,9.4574,125579,0
2013-09-03,9.536,9.569,9.4809,9.502,150950,0
2013-09-04,9.511,9.598,9.502,9.598,110902,0
2013-09-05,9.56,9.613,9.56,9.591,70702,0
2013-09-06,9.638,9.654,9.553,9.583,82770,0
2013-09-09,9.598,9.67,9.591,9.662,72230,0
2013-09-10,9.716,9.756,9.685,9.701,88720,0
2013-09-11,9.685,9.747,9.685,9.685,111564,0
2013-09-12,9.716,9.756,9.685,9.71,80465,0
2013-09-13,9.739,9.739,9.685,9.71,174667,0
2013-09-16,9.811,9.828,9.756,9.764,192392,0
2013-09-17,9.773,9.828,9.773,9.804,82863,0
2013-09-18,9.788,9.914,9.788,9.914,106312,0
2013-09-19,9.914,9.968,9.914,9.961,174060,0
2013-09-20,9.961,9.976,9.93,9.938,245388,0
2013-09-23,9.921,9.921,9.828,9.882,130016,0
2013-09-24,9.842,9.921,9.811,9.811,74429,0
2013-09-25,9.836,9.859,9.795,9.795,110138,0
2013-09-26,9.811,9.898,9.811,9.82,68862,0
2013-09-27,9.788,9.828,9.773,9.779,131365,0
2013-09-30,9.747,9.795,9.694,9.764,131792,0
2013-10-01,9.756,9.867,9.756,9.836,51687,0
2013-10-02,9.795,9.836,9.764,9.795,69057,0
2013-10-03,9.811,9.811,9.716,9.725,80821,0
2013-10-04,9.701,9.779,9.701,9.764,60638,0
2013-10-07,9.645,9.731,9.645,9.716,152721,0
2013-10-08,9.685,9.701,9.629,9.638,77104,0
2013-10-09,9.622,9.654,9.583,9.591,94947,0
2013-10-10,9.654,9.779,9.654,9.764,78591,0
2013-10-11,9.764,9.867,9.764,9.828,82920,0
2013-10-14,9.82,9.875,9.804,9.859,85257,0
2013-10-15,9.811,9.882,9.804,9.859,151624,0
2013-10-16,9.892,9.976,9.892,9.976,130986,0
2013-10-17,9.953,10.08,9.93,10.08,113605,0
2013-10-18,10.071,10.142,10.071,10.119,136400,0
2013-10-21,10.103,10.184,10.103,10.127,123491,0
2013-10-22,10.127,10.198,10.119,10.175,73225,0
2013-10-23,10.152,10.175,10.127,10.152,147934,0
2013-10-24,10.142,10.203,10.127,10.152,198590,0
2013-10-25,10.168,10.184,10.142,10.168,130192,0
2013-10-28,10.159,10.22,10.159,10.22,107263,0
2013-10-29,10.212,10.291,10.212,10.275,155585,0
2013-10-30,10.268,10.299,10.22,10.244,156129,0
2013-10-31,10.244,10.26,10.212,10.22,124484,0
2013-11-01,10.212,10.252,10.212,10.244,166763,0
2013-11-04,10.236,10.323,10.212,10.291,103860,0
2013-11-05,10.244,10.268,10.212,10.236,94340,0
2013-11-06,10.268,10.307,10.236,10.291,103646,0
2013-11-07,10.291,10.291,10.198,10.22,125139,0
2013-11-08,10.203,10.316,10.184,10.307,136170,0
2013-11-11,10.275,10.323,10.275,10.323,90070,0
2013-11-12,10.291,10.307,10.275,10.307,111370,0
2013-11-13,10.26,10.307,10.26,10.307,94338,0
2013-11-14,10.291,10.388,10.291,10.371,88339,0
2013-11-15,10.379,10.496,10.371,10.419,331298,0
2013-11-18,10.449,10.464,10.348,10.379,370403,0
2013-11-19,10.388,10.388,10.291,10.291,284705,0
2013-11-20,10.323,10.364,10.252,10.299,258713,0
2013-11-21,10.351,10.491,10.325,10.376,509806,0
2013-11-22,10.384,10.44,10.384,10.44,117151,0
2013-11-25,10.465,10.482,10.44,10.482,302544,0
2013-11-26,10.491,10.491,10.44,10.465,199596,0
2013-11-27,10.474,10.482,10.44,10.482,81427,0
2013-11-29,10.508,10.524,10.491,10.508,26348,0
2013-12-02,10.508,10.516,10.44,10.449,169357,0
2013-12-03,10.432,10.44,10.36,10.408,84956,0
2013-12-04,10.367,10.417,10.334,10.393,150899,0
2013-12-05,10.384,10.417,10.351,10.408,252744,0
2013-12-06,10.508,10.508,10.449,10.482,69743,0
2013-12-09,10.474,10.524,10.465,10.465,194861,0
2013-12-10,10.458,10.482,10.449,10.474,94675,0
2013-12-11,10.449,10.449,10.384,10.384,80544,0
2013-12-12,10.393,10.393,10.334,10.351,82310,0
2013-12-13,10.367,10.367,10.283,10.334,80529,0
2013-12-16,10.325,10.376,10.317,10.351,122034,0
2013-12-17,10.351,10.393,10.334,10.351,102869,0
2013-12-18,10.351,10.449,10.307,10.449,126122,0
2013-12-19,10.44,10.524,10.432,10.524,122817,0
2013-12-20,10.524,10.667,10.524,10.657,139162,0
2013-12-23,10.667,10.808,10.667,10.766,215486,0
2013-12-24,10.775,10.899,10.775,10.857,95630,0
2013-12-26,10.857,10.939,10.857,10.939,135123,0
2013-12-27,11.023,11.023,10.899,10.899,160517,0
2013-12-30,10.939,10.939,10.842,10.866,127411,0
2013-12-31,10.883,10.899,10.849,10.875,142827,0
2014-01-02,10.857,10.857,10.732,10.748,138932,0
2014-01-03,10.766,10.784,10.758,10.758,96926,0
2014-01-06,10.758,10.775,10.742,10.742,125389,0
2014-01-07,10.775,10.842,10.775,10.817,134966,0
2014-01-08,10.8,10.842,10.775,10.817,69613,0
2014-01-09,10.808,10.834,10.758,10.758,146749,0
2014-01-10,10.766,10.817,10.766,10.792,111480,0
2014-01-13,10.792,10.792,10.715,10.715,128156,0
2014-01-14,10.732,10.758,10.706,10.742,150293,0
2014-01-15,10.748,10.825,10.748,10.825,91576,0
2014-01-16,10.808,10.817,10.784,10.808,70357,0
2014-01-17,10.817,10.825,10.766,10.775,66301,0
2014-01-21,10.792,10.8,10.732,10.758,95823,0
2014-01-22,10.775,10.792,10.748,10.758,146978,0
2014-01-23,10.732,10.732,10.617,10.657,156213,0
2014-01-24,10.601,10.617,10.44,10.465,188958,0
2014-01-27,10.449,10.499,10.376,10.432,166736,0
2014-01-28,10.432,10.465,10.417,10.44,97897,0
2014-01-29,10.401,10.417,10.334,10.36,111951,0
2014-01-30,10.426,10.44,10.401,10.432,89017,0
2014-01-31,10.325,10.432,10.299,10.367,115569,0
2014-02-03,10.36,10.367,10.11,10.118,230521,0
2014-02-04,10.186,10.207,10.125,10.152,225773,0
2014-02-05,10.142,10.192,10.101,10.152,116974,0
2014-02-06,10.177,10.291,10.177,10.274,60827,0
2014-02-07,10.307,10.408,10.299,10.401,163141,0
2014-02-10,10.417,10.432,10.393,10.432,176415,0
2014-02-11,10.449,10.567,10.449,10.533,238724,0
2014-02-12,10.567,10.601,10.533,10.541,113415,0
2014-02-13,10.482,10.626,10.482,10.617,84256,0
2014-02-14,10.601,10.689,10.601,10.682,72568,0
2014-02-18,10.673,10.699,10.658,10.699,104751,0
2014-02-19,10.673,10.716,10.583,10.593,173624,0
2014-02-20,10.583,10.699,10.583,10.667,141074,0
2014-02-21,10.667,10.689,10.641,10.651,127146,0
2014-02-24,10.651,10.749,10.651,10.682,187834,0
2014-02-25,10.682,10.733,10.667,10.689,83714,0
2014-02-26,10.725,10.742,10.673,10.682,107610,0
2014-02-27,10.699,10.759,10.689,10.733,138642,0
2014-02-28,10.733,10.835,10.716,10.792,103838,0
2014-03-03,10.749,10.776,10.689,10.749,205430,0
2014-03-04,10.818,10.9,10.818,10.867,172422,0
2014-03-05,10.867,10.914,10.851,10.876,107214,0
2014-03-06,10.876,10.941,10.876,10.923,125857,0
2014-03-07,10.941,10.966,10.876,10.885,101902,0
2014-03-10,10.851,10.906,10.843,10.893,66350,0
2014-03-11,10.893,10.923,10.851,10.885,121666,0
2014-03-12,10.859,10.867,10.808,10.867,89321,0
2014-03-13,10.876,10.885,10.733,10.749,173369,0
2014-03-14,10.759,10.785,10.716,10.725,125203,0
2014-03-17,10.742,10.818,10.742,10.776,135806,0
2014-03-18,10.792,10.851,10.792,10.808,221600,0
2014-03-19,10.818,10.851,10.733,10.759,152693,0
2014-03-20,10.742,10.835,10.725,10.826,428027,0
2014-03-21,10.843,10.9,10.808,10.826,76695,0
2014-03-24,10.835,10.851,10.716,10.785,319624,0
2014-03-25,10.792,10.851,10.776,10.818,111843,0
2014-03-26,10.859,10.867,10.733,10.759,161621,0
2014-03-27,10.759,10.767,10.707,10.742,86104,0
2014-03-28,10.776,10.876,10.759,10.785,118064,0
2014-03-31,10.818,10.867,10.818,10.843,89240,0
2014-04-01,10.876,10.932,10.876,10.9,125565,0
2014-04-02,10.914,10.941,10.893,10.941,398253,0
2014-04-03,10.941,10.959,10.914,10.959,186350,0
2014-04-04,10.983,11.001,10.818,10.859,209373,0
2014-04-07,10.808,10.808,10.716,10.725,224528,0
2014-04-08,10.707,10.776,10.689,10.733,186400,0
2014-04-09,10.742,10.835,10.733,10.826,64951,0
2014-04-10,10.826,10.859,10.658,10.682,135031,0
2014-04-11,10.651,10.673,10.575,10.583,222081,0
2014-04-14,10.682,10.682,10.567,10.641,103199,0
2014-04-15,10.667,10.716,10.558,10.682,130450,0
2014-04-16,10.725,10.818,10.716,10.818,112663,0
2014-04-17,10.808,10.851,10.785,10.801,187156,0
2014-04-21,10.801,10.835,10.801,10.835,193248,0
2014-04-22,10.843,10.914,10.843,10.876,161116,0
2014-04-23,10.876,10.906,10.859,10.876,109537,0
2014-04-24,10.914,10.949,10.885,10.941,190131,0
2014-04-25,10.923,10.941,10.859,10.876,191965,0
2014-04-28,10.885,10.932,10.818,10.906,200112,0
2014-04-29,10.923,10.974,10.923,10.966,130235,0
2014-04-30,10.959,11.025,10.949,11.001,116541,0
2014-05-01,10.983,11.043,10.966,10.983,160659,0
2014-05-02,10.983,11.085,10.983,11.018,248725,0
2014-05-05,10.974,11.035,10.941,11.035,84723,0
2014-05-06,11.035,11.035,10.959,10.959,112327,0
2014-05-07,10.983,11.009,10.914,11.001,174718,0
2014-05-08,11.001,11.061,10.974,11.009,82464,0
2014-05-09,11.009,11.025,10.966,11.009,116684,0
2014-05-12,11.052,11.102,11.043,11.085,203746,0
2014-05-13,11.102,11.119,11.079,11.079,144768,0
2014-05-14,11.095,11.102,11.052,11.069,115866,0
2014-05-15,11.069,11.069,10.959,10.983,275087,0
2014-05-16,11.001,11.025,10.974,11.025,51750,0
2014-05-19,10.974,11.095,10.974,11.061,141234,0
2014-05-20,11.069,11.085,10.992,11.025,93528,0
2014-05-21,11.052,11.102,11.052,11.095,220454,0
2014-05-22,11.085,11.167,11.085,11.167,81803,0
2014-05-23,11.167,11.226,11.167,11.2,173086,0
2014-05-27,11.217,11.277,11.217,11.26,99017,0
2014-05-28,11.26,11.304,11.251,11.287,100734,0
2014-05-29,11.287,11.339,11.26,11.339,65242,0
2014-05-30,11.312,11.347,11.304,11.339,88541,0
2014-06-02,11.364,11.379,11.295,11.372,271410,0
2014-06-03,11.355,11.372,11.339,11.339,93894,0
2014-06-04,11.339,11.355,11.312,11.347,132415,0
2014-06-05,11.364,11.418,11.347,11.411,184141,0
2014-06-06,11.402,11.469,11.394,11.443,139728,0
2014-06-09,11.469,11.494,11.451,11.46,112317,0
2014-06-10,11.443,11.469,11.443,11.469,71915,0
2014-06-11,11.443,11.46,11.411,11.418,140546,0
2014-06-12,11.418,11.433,11.347,11.364,165665,0
2014-06-13,11.387,11.418,11.355,11.387,148461,0
2014-06-16,11.372,11.418,11.364,11.394,178019,0
2014-06-17,11.402,11.425,11.379,11.425,90317,0
2014-06-18,11.418,11.494,11.394,11.486,216996,0
2014-06-19,11.494,11.521,11.46,11.494,179028,0
2014-06-20,11.565,11.565,11.521,11.555,169858,0
2014-06-23,11.537,11.547,11.486,11.521,148241,0
2014-06-24,11.512,11.565,11.443,11.451,486142,0
2014-06-25,11.411,11.521,11.411,11.521,191988,0
2014-06-26,11.537,11.537,11.46,11.521,128222,0
2014-06-27,11.469,11.53,11.46,11.53,224918,0
2014-06-30,11.53,11.582,11.512,11.53,155082,0
2014-07-01,11.53,11.638,11.53,11.623,135105,0
2014-07-02,11.63,11.645,11.597,11.63,97798,0
2014-07-03,11.645,11.72,11.645,11.695,52625,0
2014-07-07,11.685,11.695,11.63,11.678,247380,0
2014-07-08,11.638,11.638,11.547,11.582,136376,0
2014-07-09,11.638,11.638,11.589,11.623,96574,0
2014-07-10,11.53,11.606,11.504,11.582,133118,0
2014-07-11,11.565,11.597,11.537,11.597,97808,0
2014-07-14,11.638,11.695,11.63,11.654,143320,0
2014-07-15,11.678,11.685,11.606,11.654,90115,0
2014-07-16,11.678,11.72,11.671,11.678,127208,0
2014-07-17,11.662,11.702,11.555,11.555,101928,0
2014-07-18,11.606,11.685,11.597,11.685,67944,0
2014-07-21,11.662,11.695,11.638,11.685,129193,0
2014-07-22,11.702,11.738,11.695,11.72,74457,0
2014-07-23,11.738,11.781,11.729,11.763,76431,0
2014-07-24,11.772,11.816,11.763,11.772,130576,0
2014-07-25,11.747,11.756,11.685,11.712,96495,0
2014-07-28,11.702,11.729,11.662,11.702,418360,0
2014-07-29,11.729,11.763,11.685,11.685,155891,0
2014-07-30,11.685,11.702,11.613,11.63,213185,0
2014-07-31,11.537,11.555,11.433,11.433,343796,0
2014-08-01,11.394,11.46,11.339,11.379,281783,0
2014-08-04,11.387,11.486,11.364,11.469,136437,0
2014-08-05,11.443,11.451,11.321,11.364,257883,0
2014-08-06,11.33,11.411,11.33,11.372,190884,0
2014-08-07,11.402,11.418,11.277,11.312,158507,0
2014-08-08,11.355,11.426,11.321,11.426,149960,0
2014-08-11,11.487,11.538,11.478,11.495,287011,0
2014-08-12,11.47,11.487,11.434,11.47,198646,0
2014-08-13,11.495,11.556,11.495,11.531,116410,0
2014-08-14,11.538,11.59,11.538,11.566,128850,0
2014-08-15,11.624,11.664,11.538,11.59,155121,0
2014-08-18,11.624,11.68,11.624,11.672,150940,0
2014-08-19,11.722,11.765,11.704,11.748,100470,0
2014-08-20,11.748,11.817,11.731,11.809,106055,0
2014-08-21,11.834,11.882,11.817,11.858,169603,0
2014-08-22,11.849,11.866,11.809,11.817,130437,0
2014-08-25,11.858,11.9,11.858,11.858,156901,0
2014-08-26,11.866,11.926,11.866,11.874,114171,0
2014-08-27,11.89,11.917,11.882,11.917,122573,0
2014-08-28,11.858,11.926,11.858,11.9,115245,0
2014-08-29,11.917,11.926,11.882,11.926,78882,0
2014-09-02,11.934,11.95,11.89,11.95,198631,0
2014-09-03,12.009,12.009,11.934,11.95,73897,0
2014-09-04,11.967,11.991,11.908,11.908,147056,0
2014-09-05,11.926,11.967,11.874,11.967,218083,0
2014-09-08,11.967,11.967,11.882,11.96,193407,0
2014-09-09,11.934,11.934,11.849,11.849,212638,0
2014-09-10,11.874,11.9,11.834,11.882,104770,0
2014-09-11,11.866,11.908,11.834,11.89,117170,0
2014-09-12,11.874,11.882,11.801,11.809,124470,0
2014-09-15,11.809,11.858,11.792,11.841,110176,0
2014-09-16,11.809,11.926,11.809,11.917,71676,0
2014-09-17,11.942,11.967,11.89,11.934,182639,0
2014-09-18,11.975,11.983,11.95,11.975,110624,0
2014-09-19,12.001,12.019,11.96,11.975,117749,0
2014-09-22,11.942,11.95,11.849,11.849,187176,0
2014-09-23,11.817,11.866,11.783,11.783,140605,0
2014-09-24,11.783,11.9,11.765,11.9,192817,0
2014-09-25,11.849,11.849,11.704,11.74,105907,0
2014-09-26,11.731,11.841,11.722,11.826,136422,0
2014-09-29,11.713,11.783,11.664,11.731,223023,0
2014-09-30,11.757,11.809,11.713,11.731,85802,0
2014-10-01,11.68,11.68,11.556,11.59,223115,0
2014-10-02,11.582,11.582,11.452,11.522,267448,0
2014-10-03,11.607,11.722,11.607,11.704,180111,0
2014-10-06,11.722,11.748,11.664,11.68,109405,0
2014-10-07,11.639,11.639,11.522,11.531,127733,0
2014-10-08,11.531,11.704,11.452,11.704,150023,0
2014-10-09,11.697,11.697,11.487,11.495,154466,0
2014-10-10,11.443,11.538,11.372,11.372,247745,0
2014-10-13,11.364,11.372,11.149,11.149,165778,0
2014-10-14,11.2,11.234,11.042,11.101,574941,0
2014-10-15,10.948,11.017,10.739,10.974,771925,0
2014-10-16,10.79,11.085,10.79,11,223237,0
2014-10-17,11.111,11.277,11.111,11.243,608943,0
2014-10-20,11.209,11.339,11.209,11.33,215856,0
2014-10-21,11.372,11.556,11.372,11.538,238412,0
2014-10-22,11.582,11.614,11.47,11.47,134582,0
2014-10-23,11.59,11.687,11.566,11.631,215012,0
2014-10-24,11.624,11.704,11.614,11.704,123010,0
2014-10-27,11.656,11.704,11.607,11.68,117158,0
2014-10-28,11.722,11.817,11.722,11.817,119387,0
2014-10-29,11.801,11.874,11.801,11.841,185656,0
2014-10-30,11.783,11.926,11.783,11.882,168119,0
2014-10-31,11.983,12.019,11.926,12.009,122791,0
2014-11-03,12.019,12.069,12.009,12.009,98637,0
2014-11-04,12.009,12.027,11.934,12.027,123537,0
2014-11-05,12.061,12.077,12.019,12.051,132345,0
2014-11-06,12.051,12.101,12.036,12.101,107689,0
2014-11-07,12.126,12.143,12.077,12.143,133087,0
2014-11-10,12.143,12.178,12.126,12.169,238378,0
2014-11-11,12.187,12.203,12.16,12.187,155968,0
2014-11-12,12.152,12.196,12.143,12.16,141787,0
2014-11-13,12.187,12.238,12.16,12.229,142427,0
2014-11-14,12.229,12.296,12.212,12.263,320076,0
2014-11-17,12.278,12.319,12.246,12.313,280995,0
2014-11-18,12.328,12.541,12.328,12.463,876904,0
2014-11-19,12.456,12.456,12.37,12.404,534193,0
2014-11-20,11.702,11.738,11.685,11.712,271415,0
2014-11-21,11.8,11.826,11.729,11.729,204926,0
2014-11-24,11.729,11.791,11.729,11.773,158327,0
2014-11-25,11.782,11.834,11.756,11.782,129335,0
2014-11-26,11.773,11.809,11.773,11.809,79312,0
2014-11-28,11.782,11.791,11.72,11.729,100966,0
2014-12-01,11.729,11.747,11.62,11.635,137145,0
2014-12-02,11.627,11.764,11.627,11.747,97288,0
2014-12-03,11.747,11.834,11.747,11.834,117091,0
2014-12-04,11.809,11.834,11.764,11.791,81093,0
2014-12-05,11.817,11.849,11.8,11.826,80332,0
2014-12-08,11.782,11.826,11.729,11.747,230074,0
2014-12-09,11.643,11.712,11.586,11.712,169220,0
2014-12-10,11.677,11.712,11.543,11.552,100924,0
2014-12-11,11.579,11.729,11.552,11.569,131818,0
2014-12-12,11.543,11.579,11.387,11.387,158664,0
2014-12-15,11.446,11.481,11.26,11.331,112245,0
2014-12-16,11.243,11.463,11.233,11.251,186767,0
2014-12-17,11.251,11.463,11.251,11.428,212309,0
2014-12-18,11.561,11.764,11.561,11.756,138587,0
2014-12-19,11.747,11.891,11.738,11.817,142267,0
2014-12-22,11.849,11.858,11.773,11.773,118848,0
2014-12-23,11.809,11.834,11.764,11.782,244471,0
2014-12-24,11.764,11.834,11.764,11.791,54834,0
2014-12-26,11.8,11.866,11.8,11.858,67549,0
2014-12-29,11.866,11.944,11.8,11.849,164723,0
2014-12-30,11.841,11.866,11.712,11.764,152727,0
2014-12-31,11.791,11.849,11.677,11.685,124050,0
2015-01-02,11.791,11.791,11.586,11.677,118826,0
2015-01-05,11.62,11.62,11.455,11.463,171618,0
2015-01-06,11.473,11.561,11.347,11.404,143853,0
2015-01-07,11.517,11.517,11.387,11.507,269274,0
2015-01-08,11.611,11.729,11.586,11.712,100440,0
2015-01-09,11.72,11.738,11.586,11.661,125150,0
2015-01-12,11.685,11.685,11.507,11.596,104291,0
2015-01-13,11.694,11.764,11.455,11.499,132619,0
2015-01-14,11.413,11.481,11.339,11.446,187666,0
2015-01-15,11.49,11.49,11.339,11.365,169737,0
2015-01-16,11.356,11.525,11.322,11.499,237353,0
2015-01-20,11.579,11.579,11.428,11.552,139448,0
2015-01-21,11.552,11.611,11.507,11.586,185309,0
2015-01-22,11.611,11.756,11.535,11.747,187797,0
2015-01-23,11.712,11.826,11.702,11.729,233647,0
2015-01-26,11.702,11.747,11.661,11.702,221465,0
2015-01-27,11.604,11.694,11.543,11.604,188841,0
2015-01-28,11.62,11.671,11.463,11.481,179424,0
2015-01-29,11.517,11.569,11.437,11.569,123751,0
2015-01-30,11.499,11.596,11.437,11.437,166301,0
2015-02-02,11.481,11.569,11.437,11.561,151783,0
2015-02-03,11.596,11.712,11.596,11.694,195200,0
2015-02-04,11.677,11.738,11.635,11.653,246742,0
2015-02-05,11.738,11.791,11.712,11.764,140328,0
2015-02-06,11.809,11.866,11.782,11.817,150159,0
2015-02-09,11.729,11.8,11.72,11.72,138960,0
2015-02-10,11.782,11.85,11.756,11.826,147879,0
2015-02-11,11.817,11.875,11.8,11.859,126193,0
2015-02-12,11.859,11.995,11.859,11.977,183430,0
2015-02-13,12.005,12.073,11.97,12.073,172321,0
2015-02-17,12.056,12.073,12.021,12.073,170482,0
2015-02-18,12.056,12.073,11.995,12.021,152759,0
2015-02-19,12.013,12.065,11.962,12.056,91432,0
2015-02-20,12.048,12.132,11.995,12.107,90978,0
2015-02-23,12.124,12.168,12.098,12.115,110298,0
2015-02-24,12.115,12.176,12.115,12.15,105567,0
2015-02-25,12.176,12.262,12.168,12.237,78832,0
2015-02-26,12.237,12.237,12.176,12.211,44017,0
2015-02-27,12.176,12.228,12.141,12.168,93286,0
2015-03-02,12.158,12.305,12.158,12.305,138666,0
2015-03-03,12.262,12.296,12.158,12.228,106011,0
2015-03-04,12.211,12.211,12.115,12.158,76622,0
2015-03-05,12.202,12.202,12.15,12.15,76038,0
2015-03-06,12.132,12.141,11.977,12.013,102394,0
2015-03-09,11.987,12.065,11.987,12.021,198259,0
2015-03-10,11.936,11.953,11.867,11.867,96565,0
2015-03-11,11.85,11.892,11.791,11.791,158609,0
2015-03-12,11.817,11.936,11.817,11.919,124670,0
2015-03-13,11.919,11.936,11.834,11.919,112309,0
2015-03-16,11.97,12.021,11.928,12.013,91551,0
2015-03-17,11.977,12.021,11.962,12.005,88750,0
2015-03-18,11.97,12.09,11.928,12.039,364801,0
2015-03-19,12.039,12.065,11.919,12.005,212024,0
2015-03-20,12.073,12.141,12.039,12.09,119423,0
2015-03-23,12.124,12.176,12.09,12.124,216337,0
2015-03-24,12.107,12.124,12.039,12.039,128753,0
2015-03-25,12.056,12.056,11.875,11.892,125720,0
2015-03-26,11.867,11.928,11.834,11.901,113475,0
2015-03-27,11.884,11.936,11.875,11.901,76855,0
2015-03-30,11.987,12.031,11.928,12.031,181699,0
2015-03-31,11.91,12.005,11.91,11.97,197417,0
2015-04-01,11.945,11.945,11.834,11.867,177735,0
2015-04-02,11.892,11.936,11.867,11.936,128753,0
2015-04-06,11.842,12.013,11.842,11.977,134582,0
2015-04-07,11.995,12.031,11.962,11.962,120843,0
2015-04-08,11.962,12.005,11.953,11.97,103678,0
2015-04-09,11.953,12.039,11.953,12.039,113579,0
2015-04-10,12.048,12.09,12.021,12.08,137148,0
2015-04-13,12.08,12.107,12.013,12.031,76973,0
2015-04-14,11.987,12.056,11.987,12.021,125838,0
2015-04-15,12.048,12.115,12.031,12.073,174452,0
2015-04-16,12.065,12.115,12.065,12.098,99610,0
2015-04-17,12.013,12.039,11.945,12.039,149163,0
2015-04-20,12.124,12.124,12.048,12.107,140786,0
2015-04-21,12.132,12.141,12.065,12.098,76361,0
2015-04-22,12.132,12.15,12.073,12.15,78876,0
2015-04-23,12.124,12.202,12.124,12.176,61693,0
2015-04-24,12.211,12.237,12.176,12.211,114161,0
2015-04-27,12.211,12.262,12.15,12.158,85019,0
2015-04-28,12.185,12.219,12.107,12.168,133419,0
2015-04-29,12.132,12.176,12.065,12.132,97845,0
2015-04-30,12.132,12.141,11.995,12.005,87001,0
2015-05-01,12.021,12.09,12.021,12.09,91666,0
2015-05-04,12.132,12.185,12.115,12.158,137033,0
2015-05-05,12.168,12.168,12.048,12.073,116390,0
2015-05-06,12.115,12.124,12.005,12.031,124867,0
2015-05-07,12.048,12.098,12.013,12.048,80657,0
2015-05-08,12.168,12.245,12.168,12.245,88750,0
2015-05-11,12.262,12.287,12.211,12.211,107035,0
2015-05-12,12.176,12.211,12.106,12.211,75167,0
2015-05-13,12.245,12.27,12.176,12.202,64269,0
2015-05-14,12.262,12.338,12.228,12.278,217789,0
2015-05-15,12.287,12.313,12.262,12.313,61518,0
2015-05-18,12.27,12.346,12.262,12.338,82728,0
2015-05-19,12.338,12.355,12.287,12.287,93622,0
2015-05-20,12.278,12.313,12.262,12.27,85186,0
2015-05-21,12.27,12.33,12.27,12.313,63337,0
2015-05-22,12.313,12.321,12.262,12.27,63802,0
2015-05-26,12.27,12.27,12.15,12.158,60101,0
2015-05-27,12.194,12.305,12.158,12.296,135275,0
2015-05-28,12.253,12.287,12.245,12.253,55487,0
2015-05-29,12.262,12.278,12.185,12.211,87278,0
2015-06-01,12.262,12.287,12.202,12.278,132579,0
2015-06-02,12.219,12.305,12.194,12.262,83777,0
2015-06-03,12.27,12.313,12.27,12.305,78445,0
2015-06-04,12.27,12.27,12.176,12.176,66823,0
2015-06-05,12.15,12.211,12.15,12.168,57525,0
2015-06-08,12.132,12.176,12.065,12.065,89834,0
2015-06-09,12.08,12.089,12.047,12.047,93813,0
2015-06-10,12.097,12.219,12.065,12.15,224288,0
2015-06-11,12.194,12.245,12.176,12.185,119868,0
2015-06-12,12.185,12.194,12.047,12.097,132019,0
2015-06-15,12.047,12.08,11.952,12.038,122375,0
2015-06-16,12.038,12.106,12.038,12.097,76935,0
2015-06-17,12.124,12.185,12.055,12.124,83908,0
2015-06-18,12.168,12.278,12.168,12.278,106338,0
2015-06-19,12.262,12.262,12.176,12.176,51716,0
2015-06-22,12.245,12.305,12.228,12.262,76353,0
2015-06-23,12.245,12.305,12.228,12.27,126388,0
2015-06-24,12.237,12.287,12.168,12.211,140156,0
2015-06-25,12.211,12.262,12.141,12.141,103549,0
2015-06-26,12.132,12.158,12.08,12.097,85650,0
2015-06-29,12.047,12.047,11.927,11.961,232547,0
2015-06-30,12.021,12.055,11.986,12.021,141000,0
2015-07-01,12.106,12.141,12.08,12.089,88788,0
2015-07-02,12.168,12.185,12.089,12.106,221738,0
2015-07-06,12.047,12.114,12.012,12.055,148059,0
2015-07-07,12.08,12.338,11.9,12.132,202680,0
2015-07-08,12.004,12.012,11.909,11.969,172115,0
2015-07-09,12.065,12.065,11.918,11.927,235802,0
2015-07-10,12.038,12.072,12.03,12.047,113078,0
2015-07-13,12.114,12.176,12.114,12.15,107267,0
2015-07-14,12.114,12.194,12.114,12.194,155820,0
2015-07-15,12.202,12.27,12.176,12.194,135593,0
2015-07-16,12.253,12.296,12.228,12.237,110405,0
2015-07-17,12.237,12.262,12.211,12.253,95763,0
2015-07-20,12.278,12.338,12.27,12.287,141783,0
2015-07-21,12.305,12.313,12.219,12.27,71705,0
2015-07-22,12.219,12.253,12.194,12.219,43929,0
2015-07-23,12.202,12.27,12.132,12.158,77166,0
2015-07-24,12.168,12.176,12.012,12.132,72288,0
2015-07-27,12.021,12.089,12.012,12.089,150731,0
2015-07-28,12.097,12.211,12.038,12.211,156077,0
2015-07-29,12.168,12.211,12.158,12.211,118076,0
2015-07-30,12.15,12.176,12.089,12.176,145154,0
2015-07-31,12.176,12.346,12.132,12.346,139227,0
2015-08-03,12.262,12.262,12.072,12.185,98687,0
2015-08-04,12.158,12.185,12.114,12.176,60550,0
2015-08-05,12.194,12.194,12.106,12.168,85767,0
2015-08-06,12.132,12.132,11.994,12.072,62763,0
2015-08-07,12.03,12.038,11.935,11.986,84023,0
2015-08-10,12.047,12.125,12.047,12.097,59174,0
2015-08-11,12.047,12.047,11.961,11.986,141466,0
2015-08-12,11.909,11.994,11.815,11.994,622650,0
2015-08-13,11.976,12.03,11.9,12.021,131777,0
2015-08-14,11.994,12.03,11.976,12.012,100975,0
2015-08-17,11.952,12.038,11.935,12.021,177403,0
2015-08-18,12.004,12.047,11.994,12.021,91597,0
2015-08-19,12.021,12.047,11.918,12.038,179834,0
2015-08-20,11.961,11.976,11.9,11.909,287297,0
2015-08-21,11.831,11.847,11.573,11.573,338479,0
2015-08-24,10.647,11.183,10.647,10.941,630300,0
2015-08-25,11.155,11.217,10.872,10.872,213764,0
2015-08-26,11.148,11.165,10.795,11.155,314509,0
2015-08-27,11.27,11.485,11.261,11.449,198711,0
2015-08-28,11.415,11.503,11.39,11.467,92638,0
2015-08-31,11.407,11.467,11.357,11.357,115337,0
2015-09-01,11.155,11.288,11.14,11.148,259273,0
2015-09-02,11.296,11.296,11.148,11.261,133400,0
2015-09-03,11.305,11.366,11.261,11.261,67742,0
2015-09-04,11.14,11.155,11.037,11.114,159338,0
2015-09-08,11.243,11.332,11.226,11.314,113713,0
2015-09-09,11.415,11.415,11.234,11.243,88700,0
2015-09-10,11.209,11.332,11.165,11.278,210859,0
2015-09-11,11.2,11.296,11.183,11.288,171497,0
2015-09-14,11.278,11.305,11.2,11.226,116030,0
2015-09-15,11.234,11.375,11.226,11.339,158760,0
2015-09-16,11.339,11.441,11.339,11.441,71448,0
2015-09-17,11.398,11.582,11.398,11.449,103251,0
2015-09-18,11.278,11.375,11.226,11.27,156443,0
2015-09-21,11.332,11.382,11.278,11.382,120546,0
2015-09-22,11.217,11.234,11.14,11.234,160381,0
2015-09-23,11.217,11.243,11.131,11.217,115586,0
2015-09-24,11.173,11.226,10.967,11.226,295528,0
2015-09-25,11.278,11.278,11.097,11.155,169994,0
2015-09-28,11.089,11.183,10.846,11.183,357201,0
2015-09-29,10.994,10.994,10.726,10.804,217353,0
2015-09-30,10.923,11.234,10.83,11.011,218511,0
2015-10-01,11.011,11.011,10.889,10.923,139653,0
2015-10-02,10.83,11.046,10.812,11.028,186666,0
2015-10-05,11.14,11.27,11.14,11.191,196748,0
2015-10-06,11.209,11.27,11.165,11.191,166748,0
2015-10-07,11.278,11.332,11.191,11.278,136179,0
2015-10-08,11.27,11.415,11.252,11.332,190372,0
2015-10-09,11.357,11.476,11.348,11.348,108040,0
2015-10-12,11.366,11.467,11.366,11.382,181437,0
2015-10-13,11.375,11.449,11.332,11.332,119387,0
2015-10-14,11.332,11.39,11.243,11.243,97617,0
2015-10-15,11.339,11.458,11.305,11.449,92986,0
2015-10-16,11.485,11.555,11.449,11.547,117073,0
2015-10-19,11.485,11.59,11.485,11.565,140349,0
2015-10-20,11.52,11.625,11.493,11.547,57735,0
2015-10-21,11.598,11.615,11.503,11.503,83375,0
2015-10-22,11.59,11.7,11.555,11.658,170805,0
2015-10-23,11.771,11.9,11.762,11.762,148570,0
2015-10-26,11.797,11.815,11.727,11.788,140927,0
2015-10-27,11.788,11.797,11.691,11.717,151000,0
2015-10-28,11.753,11.856,11.691,11.847,226848,0
2015-10-29,11.797,11.865,11.788,11.856,139190,0
2015-10-30,11.847,11.927,11.831,11.839,129579,0
2015-11-02,11.856,11.969,11.839,11.952,275132,0
2015-11-03,11.952,11.986,11.9,11.952,421158,0
2015-11-04,11.952,11.986,11.874,11.883,360599,0
2015-11-05,11.909,11.918,11.815,11.865,296907,0
2015-11-06,11.831,11.874,11.744,11.788,345542,0
2015-11-09,11.753,11.788,11.658,11.744,196700,0
2015-11-10,11.682,11.847,11.682,11.806,214690,0
2015-11-11,11.788,11.831,11.744,11.779,164898,0
2015-11-12,11.727,11.727,11.625,11.625,94492,0
2015-11-13,11.608,11.615,11.493,11.503,131663,0
2015-11-16,11.476,11.668,11.467,11.641,105957,0
2015-11-17,11.658,11.735,11.625,11.668,108386,0
2015-11-18,11.709,11.824,11.7,11.824,121937,0
2015-11-19,11.806,11.856,11.806,11.839,95071,0
2015-11-20,11.883,11.9,11.831,11.831,157369,0
2015-11-23,11.923,11.941,11.84,11.867,203449,0
2015-11-24,11.814,11.906,11.802,11.876,101464,0
2015-11-25,11.895,11.914,11.867,11.914,45102,0
2015-11-27,11.905,11.941,11.876,11.905,25226,0
2015-11-30,11.96,11.96,11.823,11.876,137052,0
2015-12-01,11.95,11.96,11.886,11.95,109707,0
2015-12-02,11.986,12.014,11.848,11.848,76749,0
2015-12-03,11.905,11.905,11.667,11.72,186226,0
2015-12-04,11.757,11.96,11.748,11.914,119908,0
2015-12-07,11.886,11.905,11.786,11.84,114557,0
2015-12-08,11.757,11.814,11.711,11.757,109315,0
2015-12-09,11.692,11.848,11.611,11.63,130609,0
2015-12-10,11.63,11.757,11.63,11.657,240798,0
2015-12-11,11.584,11.584,11.454,11.501,214806,0
2015-12-14,11.473,11.492,11.347,11.426,179805,0
2015-12-15,11.482,11.621,11.482,11.567,144805,0
2015-12-16,11.63,11.795,11.603,11.776,187505,0
2015-12-17,11.831,11.867,11.667,11.667,148847,0
2015-12-18,11.667,11.667,11.548,11.557,157365,0
2015-12-21,11.576,11.611,11.51,11.557,128644,0
2015-12-22,11.594,11.676,11.557,11.63,122180,0
2015-12-23,11.692,11.823,11.692,11.795,118160,0
2015-12-24,11.786,11.804,11.767,11.804,65347,0
2015-12-28,11.795,11.795,11.711,11.739,232158,0
2015-12-29,11.776,11.941,11.776,11.848,193492,0
2015-12-30,11.814,11.895,11.814,11.848,160694,0
2015-12-31,11.804,11.848,11.701,11.748,118716,0
2016-01-04,11.576,11.621,11.4,11.621,201181,0
2016-01-05,11.621,11.767,11.548,11.639,182739,0
2016-01-06,11.445,11.51,11.347,11.492,170603,0
2016-01-07,11.31,11.34,11.148,11.18,248860,0
2016-01-08,11.208,11.244,11.008,11.044,165547,0
2016-01-11,11.063,11.098,10.85,11.044,262156,0
2016-01-12,11.098,11.161,10.923,11.152,203684,0
2016-01-13,11.217,11.217,10.824,10.888,365993,0
2016-01-14,10.914,11.008,10.747,10.989,247532,0
2016-01-15,10.668,10.704,10.54,10.704,361993,0
2016-01-19,10.76,10.76,10.512,10.596,305338,0
2016-01-20,10.393,10.438,10.073,10.358,553241,0
2016-01-21,10.33,10.548,10.273,10.466,346835,0
2016-01-22,10.676,10.779,10.577,10.779,343891,0
2016-01-25,10.685,10.732,10.586,10.586,129064,0
2016-01-26,10.64,10.742,10.612,10.732,136299,0
2016-01-27,10.704,10.797,10.612,10.622,91948,0
2016-01-28,10.723,10.734,10.622,10.732,106324,0
2016-01-29,10.77,10.933,10.757,10.923,97795,0
2016-02-01,10.86,10.998,10.85,10.933,168938,0
2016-02-02,10.842,10.842,10.714,10.76,269853,0
2016-02-03,10.797,10.86,10.617,10.797,286314,0
2016-02-04,10.732,10.923,10.732,10.806,331276,0
2016-02-05,10.742,10.797,10.554,10.596,185757,0
2016-02-08,10.476,10.476,10.273,10.402,205829,0
2016-02-09,10.265,10.402,10.228,10.292,412998,0
2016-02-10,10.403,10.453,10.311,10.311,307540,0
2016-02-11,10.145,10.251,10.082,10.173,411274,0
2016-02-12,10.246,10.412,10.246,10.393,271152,0
2016-02-16,10.504,10.651,10.477,10.632,408868,0
2016-02-17,10.67,10.862,10.67,10.845,234949,0
2016-02-18,10.881,10.899,10.827,10.862,349092,0
2016-02-19,10.781,10.835,10.753,10.835,90061,0
2016-02-22,10.89,10.957,10.862,10.881,345785,0
2016-02-23,10.853,10.917,10.733,10.789,229748,0
2016-02-24,10.67,10.845,10.568,10.845,315009,0
2016-02-25,10.853,10.992,10.827,10.992,120100,0
2016-02-26,11.02,11.048,10.938,10.992,114198,0
2016-02-29,10.945,11.038,10.899,10.926,149941,0
2016-03-01,10.992,11.139,10.945,11.102,158913,0
2016-03-02,11.129,11.184,11.102,11.184,127131,0
2016-03-03,11.139,11.202,11.129,11.202,289061,0
2016-03-04,11.184,11.291,11.184,11.249,110427,0
2016-03-07,11.184,11.287,11.184,11.268,157881,0
2016-03-08,11.212,11.236,11.139,11.147,144154,0
2016-03-09,11.174,11.258,11.174,11.258,103362,0
2016-03-10,11.287,11.324,11.174,11.24,153145,0
2016-03-11,11.296,11.441,11.296,11.404,100951,0
2016-03-14,11.387,11.439,11.387,11.422,90805,0
2016-03-15,11.351,11.441,11.342,11.422,216312,0
2016-03-16,11.396,11.507,11.396,11.46,120263,0
2016-03-17,11.441,11.544,11.441,11.497,113791,0
2016-03-18,11.544,11.588,11.507,11.507,105510,0
2016-03-21,11.516,11.581,11.516,11.544,53710,0
2016-03-22,11.497,11.581,11.497,11.563,101091,0
2016-03-23,11.525,11.553,11.488,11.516,90476,0
2016-03-24,11.478,11.496,11.45,11.469,85911,0
2016-03-28,11.488,11.535,11.488,11.497,132504,0
2016-03-29,11.46,11.572,11.422,11.563,52316,0
2016-03-30,11.609,11.727,11.609,11.636,116139,0
2016-03-31,11.636,11.717,11.609,11.636,93942,0
2016-04-01,11.563,11.68,11.544,11.68,154463,0
2016-04-04,11.673,11.673,11.609,11.636,219250,0
2016-04-05,11.544,11.553,11.432,11.488,511382,0
2016-04-06,11.469,11.645,11.469,11.645,110985,0
2016-04-07,11.544,11.599,11.488,11.553,184949,0
2016-04-08,11.572,11.645,11.535,11.599,143241,0
2016-04-11,11.609,11.645,11.572,11.599,83016,0
2016-04-12,11.572,11.68,11.561,11.68,92123,0
2016-04-13,11.698,11.792,11.698,11.764,153801,0
2016-04-14,11.783,11.792,11.736,11.792,108470,0
2016-04-15,11.755,11.773,11.736,11.764,73758,0
2016-04-18,11.736,11.829,11.727,11.82,244462,0
2016-04-19,11.846,11.903,11.82,11.846,183443,0
2016-04-20,11.838,11.893,11.838,11.846,158929,0
2016-04-21,11.838,11.875,11.792,11.82,257957,0
2016-04-22,11.783,11.829,11.764,11.783,165574,0
2016-04-25,11.755,11.773,11.698,11.736,158663,0
2016-04-26,11.764,11.829,11.755,11.829,133584,0
2016-04-27,11.801,11.875,11.755,11.838,201246,0
2016-04-28,11.783,11.846,11.708,11.708,243501,0
2016-04-29,11.717,11.721,11.59,11.636,123037,0
2016-05-02,11.708,11.736,11.664,11.698,114940,0
2016-05-03,11.617,11.655,11.572,11.617,185005,0
2016-05-04,11.581,11.609,11.525,11.535,172888,0
2016-05-05,11.626,11.626,11.525,11.535,216496,0
2016-05-06,11.488,11.59,11.488,11.553,170201,0
2016-05-09,11.572,11.626,11.553,11.609,206825,0
2016-05-10,11.636,11.731,11.636,11.727,132211,0
2016-05-11,11.736,11.755,11.645,11.645,99835,0
2016-05-12,11.708,11.736,11.571,11.626,192983,0
2016-05-13,11.589,11.655,11.534,11.534,105302,0
2016-05-16,11.534,11.655,11.534,11.617,130635,0
2016-05-17,11.589,11.617,11.543,11.543,92906,0
2016-05-18,11.543,11.598,11.478,11.562,201765,0
2016-05-19,11.524,11.524,11.449,11.506,113293,0
2016-05-20,11.534,11.617,11.524,11.543,136358,0
2016-05-23,11.543,11.601,11.524,11.543,162154,0
2016-05-24,11.598,11.664,11.582,11.649,268234,0
2016-05-25,11.673,11.764,11.673,11.755,203541,0
2016-05-26,11.783,11.797,11.717,11.727,179873,0
2016-05-27,11.764,11.785,11.755,11.773,113360,0
2016-05-31,11.801,11.847,11.736,11.792,180026,0
2016-06-01,11.745,11.829,11.727,11.829,279017,0
2016-06-02,11.811,11.857,11.792,11.857,179677,0
2016-06-03,11.811,11.866,11.764,11.829,138228,0
2016-06-06,11.857,11.932,11.857,11.922,161783,0
2016-06-07,11.894,11.959,11.875,11.913,139357,0
2016-06-08,11.922,11.967,11.922,11.959,70165,0
2016-06-09,11.932,11.949,11.885,11.913,123535,0
2016-06-10,11.838,11.857,11.764,11.792,191540,0
2016-06-13,11.745,11.82,11.68,11.689,239174,0
2016-06-14,11.626,11.708,11.598,11.645,94645,0
2016-06-15,11.68,11.708,11.617,11.617,86043,0
2016-06-16,11.543,11.626,11.468,11.589,519113,0
2016-06-17,11.571,11.626,11.543,11.571,126115,0
2016-06-20,11.68,11.736,11.645,11.645,170896,0
2016-06-21,11.645,11.673,11.626,11.636,206619,0
2016-06-22,11.664,11.697,11.636,11.636,182220,0
2016-06-23,11.736,11.745,11.689,11.736,237848,0
2016-06-24,11.368,11.515,11.359,11.395,356988,0
2016-06-27,11.349,11.349,11.145,11.163,220937,0
2016-06-28,11.228,11.359,11.228,11.349,160754,0
2016-06-29,11.421,11.571,11.421,11.552,146075,0
2016-06-30,11.571,11.727,11.552,11.698,171033,0
2016-07-01,11.689,11.755,11.689,11.745,150180,0
2016-07-05,11.645,11.664,11.598,11.664,83419,0
2016-07-06,11.608,11.727,11.581,11.727,126751,0
2016-07-07,11.708,11.764,11.631,11.727,182564,0
2016-07-08,11.773,11.913,11.773,11.875,244236,0
2016-07-11,11.913,11.994,11.913,11.949,175195,0
2016-07-12,11.985,12.032,11.959,12.022,210327,0
2016-07-13,12.06,12.06,11.959,11.976,163356,0
2016-07-14,12.051,12.069,11.999,12.051,149563,0
2016-07-15,12.051,12.087,11.985,12.022,143610,0
2016-07-18,12.013,12.051,11.976,12.051,141773,0
2016-07-19,12.004,12.041,11.985,12.013,124275,0
2016-07-20,12.041,12.078,12.022,12.051,185787,0
2016-07-21,12.078,12.087,12.001,12.06,156780,0
2016-07-22,12.022,12.081,12.022,12.051,135787,0
2016-07-25,12.069,12.078,11.967,12.013,251926,0
2016-07-26,12.004,12.051,11.985,12.032,153124,0
2016-07-27,12.051,12.081,12.032,12.069,120573,0
2016-07-28,12.041,12.106,12.022,12.106,111957,0
2016-07-29,12.115,12.162,12.087,12.125,146108,0
2016-08-01,12.125,12.134,12.087,12.125,127094,0
2016-08-02,12.106,12.106,11.985,12.051,186383,0
2016-08-03,12.041,12.096,12.013,12.096,57133,0
2016-08-04,12.078,12.106,12.066,12.096,79525,0
2016-08-05,12.115,12.199,12.115,12.199,318943,0
2016-08-08,12.19,12.208,12.143,12.162,154165,0
2016-08-09,12.19,12.236,12.19,12.192,85109,0
2016-08-10,12.244,12.244,12.171,12.19,102826,0
2016-08-11,12.244,12.256,12.208,12.244,53544,0
2016-08-12,12.217,12.244,12.208,12.208,79665,0
2016-08-15,12.217,12.279,12.217,12.236,126304,0
2016-08-16,12.236,12.236,12.181,12.227,134542,0
2016-08-17,12.199,12.227,12.171,12.199,150175,0
2016-08-18,12.19,12.271,12.19,12.271,109759,0
2016-08-19,12.217,12.254,12.208,12.244,61127,0
2016-08-22,12.208,12.281,12.199,12.271,110165,0
2016-08-23,12.3,12.346,12.29,12.309,179515,0
2016-08-24,12.3,12.3,12.236,12.244,119802,0
2016-08-25,12.227,12.271,12.208,12.217,179727,0
2016-08-26,12.217,12.3,12.134,12.199,270296,0
2016-08-29,12.217,12.271,12.217,12.244,202636,0
2016-08-30,12.236,12.254,12.181,12.217,171617,0
2016-08-31,12.181,12.208,12.162,12.171,163965,0
2016-09-01,12.181,12.199,12.106,12.162,203088,0
2016-09-02,12.236,12.281,12.217,12.227,134579,0
2016-09-06,12.244,12.281,12.217,12.254,103182,0
2016-09-07,12.281,12.3,12.244,12.263,96894,0
2016-09-08,12.236,12.271,12.217,12.244,117864,0
2016-09-09,12.171,12.208,11.958,11.966,192449,0
2016-09-12,11.884,12.096,11.884,12.068,218704,0
2016-09-13,11.975,11.993,11.818,11.884,188780,0
2016-09-14,11.884,11.961,11.875,11.912,96030,0
2016-09-15,11.893,12.021,11.893,12.021,147085,0
2016-09-16,11.984,12.012,11.931,12.003,139619,0
2016-09-19,12.021,12.054,11.975,11.984,279889,0
2016-09-20,12.031,12.059,11.966,11.993,162955,0
2016-09-21,12.021,12.115,11.993,12.106,274844,0
2016-09-22,12.134,12.244,12.125,12.181,338158,0
2016-09-23,12.143,12.181,12.134,12.143,121947,0
2016-09-26,12.068,12.106,12.021,12.04,242441,0
2016-09-27,12.031,12.097,12.021,12.087,139640,0
2016-09-28,12.115,12.171,12.05,12.143,146180,0
2016-09-29,12.115,12.162,12.031,12.05,227603,0
2016-09-30,12.096,12.19,12.096,12.19,160157,0
2016-10-03,12.153,12.153,12.11,12.125,115331,0
2016-10-04,12.106,12.134,12.031,12.05,158119,0
2016-10-05,12.125,12.153,12.087,12.096,125966,0
2016-10-06,12.125,12.134,12.078,12.096,119754,0
2016-10-07,12.115,12.125,12.031,12.087,133833,0
2016-10-10,12.134,12.171,12.134,12.134,106452,0
2016-10-11,12.143,12.143,11.984,12.021,267539,0
2016-10-12,12.021,12.073,12.012,12.04,120519,0
2016-10-13,11.958,12.04,11.912,11.993,221459,0
2016-10-14,12.059,12.079,12.003,12.012,102286,0
2016-10-17,12.012,12.012,11.931,11.958,156242,0
2016-10-18,12.021,12.04,11.958,12.021,174538,0
2016-10-19,12.012,12.068,11.993,12.031,133061,0
2016-10-20,12.031,12.059,11.939,11.984,243088,0
2016-10-21,11.966,12.012,11.949,12.012,57957,0
2016-10-24,12.021,12.068,12.012,12.031,176072,0
2016-10-25,12.04,12.059,12.021,12.021,119968,0
2016-10-26,11.975,12.021,11.949,11.993,54996,0
2016-10-27,12.031,12.048,11.949,11.949,100809,0
2016-10-28,11.931,11.974,11.884,11.893,116543,0
2016-10-31,11.893,11.912,11.828,11.846,211452,0
2016-11-01,11.865,11.876,11.697,11.771,109342,0
2016-11-02,11.762,11.771,11.687,11.706,143784,0
2016-11-03,11.697,11.725,11.662,11.662,175065,0
2016-11-04,11.679,11.696,11.625,11.634,159114,0
2016-11-07,11.753,11.837,11.753,11.809,183589,0
2016-11-08,11.818,11.921,11.816,11.893,109914,0
2016-11-09,11.771,12.087,11.771,12.012,332871,0
2016-11-10,12.115,12.143,11.984,12.096,224635,0
2016-11-11,12.096,12.096,12.012,12.059,115552,0
2016-11-14,12.087,12.115,12.04,12.04,157117,0
2016-11-15,12.068,12.153,12.059,12.125,157035,0
2016-11-16,12.096,12.153,12.087,12.143,107625,0
2016-11-17,12.115,12.19,12.115,12.162,167055,0
2016-11-18,12.19,12.217,12.153,12.208,261281,0
2016-11-21,12.208,12.374,12.208,12.337,586686,0
2016-11-22,12.457,12.457,12.295,12.347,779818,0
2016-11-23,12.327,12.344,12.287,12.337,198712,0
2016-11-25,12.347,12.397,12.347,12.397,104602,0
2016-11-28,12.357,12.377,12.307,12.307,162391,0
2016-11-29,12.277,12.327,12.258,12.267,261103,0
2016-11-30,12.357,12.357,12.248,12.267,219706,0
2016-12-01,12.277,12.306,12.239,12.267,261462,0
2016-12-02,12.267,12.297,12.2,12.239,265912,0
2016-12-05,12.317,12.337,12.239,12.258,522048,0
2016-12-06,12.307,12.307,12.248,12.287,402358,0
2016-12-07,12.267,12.486,12.267,12.437,257389,0
2016-12-08,12.437,12.521,12.427,12.476,276572,0
2016-12-09,12.525,12.574,12.525,12.555,130990,0
2016-12-12,12.574,12.594,12.542,12.564,223612,0
2016-12-13,12.574,12.733,12.574,12.721,379721,0
2016-12-14,12.674,12.724,12.594,12.624,286555,0
2016-12-15,12.604,12.714,12.594,12.674,267953,0
2016-12-16,12.684,12.714,12.664,12.704,237947,0
2016-12-19,12.704,12.733,12.664,12.724,317852,0
2016-12-20,12.724,12.783,12.714,12.763,267260,0
2016-12-21,12.733,12.773,12.724,12.733,195819,0
2016-12-22,12.724,12.743,12.694,12.714,118042,0
2016-12-23,12.714,12.733,12.664,12.684,230197,0
2016-12-27,12.714,12.753,12.694,12.724,290377,0
2016-12-28,12.763,12.763,12.664,12.664,163922,0
2016-12-29,12.664,12.694,12.614,12.644,177727,0
2016-12-30,12.674,12.674,12.564,12.574,199461,0
2017-01-03,12.674,12.722,12.634,12.644,208629,0
2017-01-04,12.684,12.737,12.684,12.714,316928,0
2017-01-05,12.704,12.753,12.684,12.743,273803,0
2017-01-06,12.773,12.832,12.733,12.812,198297,0
2017-01-09,12.812,12.832,12.793,12.803,232017,0
2017-01-10,12.803,12.861,12.803,12.812,243520,0
2017-01-11,12.803,12.861,12.793,12.852,203865,0
2017-01-12,12.881,12.881,12.782,12.832,141009,0
2017-01-13,12.861,12.894,12.822,12.852,142200,0
2017-01-17,12.842,12.852,12.803,12.803,123707,0
2017-01-18,12.822,12.852,12.789,12.852,105397,0
2017-01-19,12.852,12.852,12.793,12.803,168105,0
2017-01-20,12.832,12.881,12.812,12.861,174297,0
2017-01-23,12.861,12.871,12.822,12.861,232224,0
2017-01-24,12.901,12.941,12.861,12.921,263906,0
2017-01-25,12.971,13.06,12.961,13.03,208114,0
2017-01-26,13.04,13.089,13.03,13.06,264432,0
2017-01-27,13.06,13.075,13.04,13.04,282338,0
2017-01-30,12.971,13,12.931,12.961,295431,0
2017-01-31,12.921,12.99,12.901,12.99,239041,0
2017-02-01,13.02,13.04,12.986,13.03,260673,0
2017-02-02,13.02,13.05,12.99,13.04,133125,0
2017-02-03,13.08,13.149,13.08,13.109,249597,0
2017-02-06,13.119,13.139,13.08,13.119,187428,0
2017-02-07,13.129,13.158,13.089,13.119,165281,0
2017-02-08,13.149,13.158,13.109,13.139,120168,0
2017-02-09,13.149,13.248,13.149,13.208,272024,0
2017-02-10,13.258,13.288,13.238,13.268,107743,0
2017-02-13,13.308,13.397,13.308,13.358,204909,0
2017-02-14,13.348,13.427,13.318,13.427,126774,0
2017-02-15,13.407,13.506,13.377,13.476,138323,0
2017-02-16,13.466,13.471,13.407,13.447,104678,0
2017-02-17,13.387,13.437,13.387,13.437,135931,0
2017-02-21,13.447,13.526,13.447,13.516,154932,0
2017-02-22,13.486,13.546,13.486,13.546,161588,0
2017-02-23,13.556,13.576,13.506,13.536,156016,0
2017-02-24,13.496,13.546,13.466,13.546,140831,0
2017-02-27,13.526,13.606,13.516,13.556,141361,0
2017-02-28,13.546,13.576,13.487,13.526,163295,0
2017-03-01,13.616,13.747,13.616,13.725,202908,0
2017-03-02,13.705,13.72,13.636,13.636,236926,0
2017-03-03,13.646,13.715,13.646,13.715,239760,0
2017-03-06,13.665,13.695,13.606,13.675,124231,0
2017-03-07,13.636,13.685,13.636,13.636,93209,0
2017-03-08,13.655,13.685,13.596,13.606,104585,0
2017-03-09,13.596,13.636,13.552,13.596,207367,0
2017-03-10,13.665,13.665,13.616,13.616,109761,0
2017-03-13,13.596,13.665,13.596,13.655,112987,0
2017-03-14,13.626,13.636,13.576,13.626,35338,0
2017-03-15,13.655,13.725,13.626,13.705,247503,0
2017-03-16,13.725,13.725,13.66,13.725,138332,0
2017-03-17,13.725,13.754,13.695,13.695,114859,0
2017-03-20,13.695,13.725,13.655,13.675,77876,0
2017-03-21,13.705,13.705,13.476,13.526,212296,0
2017-03-22,13.496,13.536,13.456,13.516,175363,0
2017-03-23,13.496,13.582,13.496,13.506,103855,0
2017-03-24,13.546,13.576,13.466,13.506,81219,0
2017-03-27,13.407,13.516,13.368,13.496,173243,0
2017-03-28,13.476,13.636,13.476,13.626,138248,0
2017-03-29,13.606,13.665,13.577,13.646,207315,0
2017-03-30,13.626,13.695,13.626,13.665,122532,0
2017-03-31,13.665,13.679,13.636,13.655,253871,0
2017-04-03,13.646,13.675,13.536,13.566,193400,0
2017-04-04,13.556,13.616,13.536,13.616,147040,0
2017-04-05,13.655,13.705,13.596,13.606,173358,0
2017-04-06,13.606,13.665,13.6,13.655,157513,0
2017-04-07,13.646,13.685,13.616,13.675,123491,0
2017-04-10,13.675,13.754,13.675,13.725,154982,0
2017-04-11,13.705,13.705,13.619,13.705,170350,0
2017-04-12,13.685,13.695,13.636,13.655,120496,0
2017-04-13,13.636,13.685,13.556,13.556,139793,0
2017-04-17,13.566,13.646,13.566,13.626,138818,0
2017-04-18,13.596,13.646,13.586,13.606,132444,0
2017-04-19,13.606,13.663,13.586,13.586,99393,0
2017-04-20,13.626,13.715,13.606,13.695,132283,0
2017-04-21,13.695,13.735,13.665,13.695,118228,0
2017-04-24,13.754,13.834,13.754,13.814,205273,0
2017-04-25,13.844,13.914,13.844,13.884,144353,0
2017-04-26,13.914,13.953,13.904,13.914,175862,0
2017-04-27,13.933,13.973,13.914,13.953,136728,0
2017-04-28,13.993,13.993,13.933,13.953,140020,0
2017-05-01,13.983,14.028,13.963,14.013,181296,0
2017-05-02,14.023,14.082,13.993,14.023,167287,0
2017-05-03,14.003,14.033,13.993,14.023,63088,0
2017-05-04,14.013,14.065,13.998,14.023,201489,0
2017-05-05,14.042,14.092,14.023,14.092,95508,0
2017-05-08,14.072,14.092,14.013,14.082,227975,0
2017-05-09,14.102,14.112,14.052,14.072,60795,0
2017-05-10,14.082,14.092,14.062,14.092,104219,0
2017-05-11,14.052,14.052,13.983,14.023,220067,0
2017-05-12,14.033,14.052,13.983,13.993,268157,0
2017-05-15,14.042,14.112,14.042,14.072,206253,0
2017-05-16,14.082,14.114,14.072,14.072,172891,0
2017-05-17,14.003,14.013,13.853,13.853,316880,0
2017-05-18,13.853,13.923,13.813,13.883,201747,0
2017-05-19,13.953,14.033,13.943,13.993,144022,0
2017-05-22,14.013,14.062,14.013,14.052,179932,0
2017-05-23,14.092,14.122,14.062,14.072,111089,0
2017-05-24,14.122,14.131,14.072,14.082,116227,0
2017-05-25,14.132,14.222,14.132,14.162,168074,0
2017-05-26,14.192,14.222,14.182,14.182,108142,0
2017-05-30,14.172,14.229,14.172,14.182,65993,0
2017-05-31,14.202,14.222,14.122,14.192,95837,0
2017-06-01,14.222,14.302,14.202,14.262,187125,0
2017-06-02,14.302,14.391,14.292,14.381,231289,0
2017-06-05,14.371,14.371,14.322,14.322,96393,0
2017-06-06,14.312,14.351,14.302,14.322,119166,0
2017-06-07,14.341,14.381,14.282,14.312,307905,0
2017-06-08,14.341,14.381,14.302,14.371,191722,0
2017-06-09,14.361,14.401,14.242,14.292,222056,0
2017-06-12,14.262,14.302,14.196,14.232,170313,0
2017-06-13,14.262,14.332,14.262,14.292,109523,0
2017-06-14,14.322,14.332,14.272,14.282,117044,0
2017-06-15,14.202,14.282,14.202,14.272,92714,0
2017-06-16,14.282,14.302,14.222,14.262,89998,0
2017-06-19,14.341,14.401,14.312,14.401,69571,0
2017-06-20,14.361,14.401,14.272,14.282,171470,0
2017-06-21,14.332,14.361,14.292,14.322,71075,0
2017-06-22,14.312,14.361,14.282,14.282,68329,0
2017-06-23,14.322,14.341,14.282,14.312,120503,0
2017-06-26,14.381,14.381,14.302,14.302,169599,0
2017-06-27,14.341,14.341,14.212,14.212,208887,0
2017-06-28,14.272,14.341,14.242,14.312,137673,0
2017-06-29,14.351,14.351,14.132,14.222,180882,0
2017-06-30,14.262,14.292,14.242,14.242,120679,0
2017-07-03,14.272,14.351,14.272,14.302,126114,0
2017-07-05,14.292,14.351,14.252,14.312,88055,0
2017-07-06,14.302,14.302,14.212,14.242,168036,0
2017-07-07,14.272,14.332,14.252,14.332,93924,0
2017-07-10,14.312,14.391,14.262,14.381,100328,0
2017-07-11,14.371,14.391,14.312,14.391,114210,0
2017-07-12,14.411,14.491,14.411,14.421,120841,0
2017-07-13,14.471,14.501,14.441,14.491,76977,0
2017-07-14,14.471,14.591,14.471,14.581,102339,0
2017-07-17,14.601,14.611,14.551,14.581,103236,0
2017-07-18,14.551,14.581,14.531,14.571,89217,0
2017-07-19,14.591,14.66,14.581,14.65,80663,0
2017-07-20,14.66,14.67,14.631,14.65,71246,0
2017-07-21,14.621,14.621,14.581,14.621,95540,0
2017-07-24,14.68,14.68,14.621,14.67,621092,0
2017-07-25,14.72,14.76,14.705,14.76,226629,0
2017-07-26,14.76,14.81,14.753,14.76,187513,0
2017-07-27,14.8,14.8,14.7,14.72,266335,0
2017-07-28,14.73,14.76,14.71,14.74,447967,0
2017-07-31,14.79,14.79,14.72,14.73,251520,0
2017-08-01,14.77,14.79,14.74,14.76,306699,0
2017-08-02,14.78,14.8,14.74,14.79,493281,0
2017-08-03,14.77,14.8,14.75,14.78,168376,0
2017-08-04,14.8,14.82,14.78,14.8,143357,0
2017-08-07,14.8,14.85,14.79,14.83,139956,0
2017-08-08,14.82,14.89,14.78,14.78,282214,0
2017-08-09,14.78,14.7801,14.72,14.77,192165,0
2017-08-10,14.74,14.74,14.46,14.49,378927,0
2017-08-11,14.4,14.55,14.37,14.52,284798,0
2017-08-14,14.65,14.7299,14.62,14.72,139516,0
2017-08-15,14.76,14.76,14.67,14.69,110050,0
2017-08-16,14.69,14.73,14.67,14.69,90591,0
2017-08-17,14.65,14.69,14.51,14.54,132660,0
2017-08-18,14.52,14.55,14.4499,14.51,119135,0
2017-08-21,14.47,14.4999,14.424,14.49,83501,0
2017-08-22,14.51,14.62,14.51,14.6,143201,0
2017-08-23,14.51,14.63,14.51,14.61,77060,0
2017-08-24,14.62,14.6201,14.57,14.59,145754,0
2017-08-25,14.62,14.65,14.58,14.63,96964,0
2017-08-28,14.65,14.65,14.58,14.59,73490,0
2017-08-29,14.54,14.65,14.51,14.63,94967,0
2017-08-30,14.64,14.7199,14.6227,14.67,68441,0
2017-08-31,14.7,14.791,14.7,14.77,94551,0
2017-09-01,14.79,14.84,14.76,14.81,144687,0
2017-09-05,14.79,14.798,14.65,14.71,121551,0
2017-09-06,14.74,14.78,14.73,14.76,102530,0
2017-09-07,14.77,14.8,14.7389,14.77,57194,0
2017-09-08,14.77,14.7899,14.71,14.72,90905,0
2017-09-11,14.8,14.88,14.786,14.84,165276,0
2017-09-12,14.88,14.97,14.88,14.94,57695,0
2017-09-13,14.93,14.99,14.9286,14.94,93546,0
2017-09-14,14.92,15.02,14.92,14.97,75050,0
2017-09-15,14.96,15.02,14.96,15.02,64128,0
2017-09-18,15.01,15.04,14.98,15,86290,0
2017-09-19,15,15.08,15,15.07,95772,0
2017-09-20,15.1,15.11,15.04,15.07,120620,0
2017-09-21,15.06,15.07,15.01,15.01,51020,0
2017-09-22,15.01,15.0596,14.98,15.01,149834,0
2017-09-25,14.99,15.05,14.95,15.02,214840,0
2017-09-26,15.06,15.085,15.02,15.02,251320,0
2017-09-27,15.08,15.16,15.05,15.14,184158,0
2017-09-28,15.12,15.16,15.0884,15.15,107963,0
2017-09-29,15.15,15.25,15.15,15.21,146813,0
2017-10-02,15.26,15.3,15.22,15.3,110796,0
2017-10-03,15.27,15.31,15.27,15.3,122588,0
2017-10-04,15.3,15.3,15.27,15.27,140039,0
2017-10-05,15.31,15.335,15.28,15.32,309775,0
2017-10-06,15.32,15.34,15.2916,15.33,190690,0
2017-10-09,15.33,15.4,15.29,15.3,235945,0
2017-10-10,15.34,15.395,15.34,15.38,110475,0
2017-10-11,15.39,15.44,15.3668,15.44,204081,0
2017-10-12,15.44,15.48,15.415,15.46,143498,0
2017-10-13,15.49,15.49,15.44,15.48,79802,0
2017-10-16,15.5,15.5,15.4501,15.46,117158,0
2017-10-17,15.47,15.48,15.45,15.47,88285,0
2017-10-18,15.5,15.5,15.45,15.45,142234,0
2017-10-19,15.44,15.45,15.39,15.44,139017,0
2017-10-20,15.5,15.53,15.5,15.52,93737,0
2017-10-23,15.54,15.56,15.47,15.49,111109,0
2017-10-24,15.54,15.54,15.49,15.5,157152,0
2017-10-25,15.5,15.52,15.34,15.39,116608,0
2017-10-26,15.43,15.52,15.39,15.43,176836,0
2017-10-27,15.47,15.64,15.47,15.64,164599,0
2017-10-30,15.6075,15.64,15.56,15.6,208278,0
2017-10-31,15.63,15.64,15.56,15.62,295238,0
2017-11-01,15.66,15.69,15.57,15.64,169909,0
2017-11-02,15.61,15.66,15.59,15.64,135145,0
2017-11-03,15.69,15.739,15.65,15.71,142235,0
2017-11-06,15.74,15.8,15.7,15.8,119006,0
2017-11-07,15.78,15.78,15.74,15.77,127035,0
2017-11-08,15.77,15.77,15.67,15.74,190886,0
2017-11-09,15.68,15.68,15.5499,15.67,181537,0
2017-11-10,15.7,15.79,15.68,15.73,289580,0
