Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.0555,6.0819,6.0555,6.0819,137606,0
2005-02-28,6.0868,6.0868,6.0344,6.0657,221790,0
2005-03-01,6.0765,6.0819,6.045,6.0555,213301,0
2005-03-02,6.0394,6.0394,5.9864,6.0236,168560,0
2005-03-03,6.0606,6.0657,6.0182,6.0287,234245,0
2005-03-04,6.0606,6.0606,6.0182,6.0287,165732,0
2005-03-07,6.0287,6.045,6.0079,6.0128,225942,0
2005-03-08,6.0287,6.0287,5.997,6.0236,193663,0
2005-03-09,6.0236,6.0236,5.9124,5.9334,366571,0
2005-03-10,5.9334,5.9389,5.8857,5.9389,335425,0
2005-03-11,5.9547,5.9547,5.8224,5.8544,353365,0
2005-03-14,5.8276,5.8544,5.7906,5.7906,292589,0
2005-03-15,5.8167,5.8544,5.7639,5.7639,210846,0
2005-03-16,5.7376,5.7429,5.6263,5.6419,791466,0
2005-03-17,5.6099,5.7215,5.5788,5.6263,517009,0
2005-03-18,5.6578,5.6634,5.6099,5.6369,396958,0
2005-03-21,5.6369,5.6479,5.589,5.6159,548725,0
2005-03-22,5.6159,5.6578,5.563,5.5945,374875,0
2005-03-23,5.563,5.5681,5.4035,5.4461,811285,0
2005-03-24,5.4304,5.5201,5.4304,5.5147,279371,0
2005-03-28,5.5147,5.5467,5.4198,5.4461,276540,0
2005-03-29,5.4782,5.563,5.4782,5.5365,258224,0
2005-03-30,5.5838,5.6099,5.5467,5.5945,141196,0
2005-03-31,5.5681,5.6419,5.5681,5.6369,193663,0
2005-04-01,5.6845,5.7269,5.589,5.6054,247654,0
2005-04-04,5.6054,5.7057,5.5995,5.6634,190274,0
2005-04-05,5.6159,5.6578,5.6159,5.6263,202542,0
2005-04-06,5.6369,5.6578,5.563,5.5788,157797,0
2005-04-07,5.5523,5.5945,5.5523,5.589,177059,0
2005-04-08,5.563,5.6845,5.5467,5.6737,271055,0
2005-04-11,5.7746,5.7746,5.6263,5.6314,225374,0
2005-04-12,5.5995,5.679,5.5995,5.6419,147797,0
2005-04-13,5.6369,5.6948,5.6099,5.6263,173094,0
2005-04-14,5.6263,5.6263,5.5201,5.5467,249543,0
2005-04-15,5.5467,5.5788,5.4885,5.5308,290307,0
2005-04-18,5.51,5.6099,5.5043,5.6099,247465,0
2005-04-19,5.6208,5.6901,5.6054,5.6688,195175,0
2005-04-20,5.6688,5.6901,5.6159,5.6578,165732,0
2005-04-21,5.6527,5.7429,5.6369,5.6578,211226,0
2005-04-22,5.6208,5.6578,5.6159,5.6527,178002,0
2005-04-25,5.6419,5.6737,5.6099,5.6369,281250,0
2005-04-26,5.6369,5.6479,5.6208,5.6419,123640,0
2005-04-27,5.6527,5.7162,5.6419,5.6578,162897,0
2005-04-28,5.6845,5.732,5.6263,5.6737,187439,0
2005-04-29,5.6479,5.7005,5.6369,5.6527,166858,0
2005-05-02,5.6578,5.6901,5.6369,5.6419,156096,0
2005-05-03,5.6527,5.6578,5.6369,5.6419,191027,0
2005-05-04,5.6159,5.7057,5.6099,5.6901,168932,0
2005-05-05,5.6901,5.7215,5.6419,5.6737,168369,0
2005-05-06,5.6419,5.7429,5.6419,5.7215,230285,0
2005-05-09,5.732,5.732,5.6419,5.679,207639,0
2005-05-10,5.7215,5.7476,5.6419,5.7162,119863,0
2005-05-11,5.732,5.732,5.6845,5.7111,147047,0
2005-05-12,5.7476,5.7476,5.6845,5.6845,123640,0
2005-05-13,5.6688,5.732,5.6054,5.6054,183090,0
2005-05-16,5.6099,5.6527,5.6099,5.6314,165354,0
2005-05-17,5.6419,5.6845,5.6263,5.6845,133070,0
2005-05-18,5.7162,5.732,5.6479,5.6527,181204,0
2005-05-19,5.6845,5.6948,5.6634,5.6948,132315,0
2005-05-20,5.7111,5.7269,5.6845,5.7269,117784,0
2005-05-23,5.7269,5.732,5.6948,5.7057,318440,0
2005-05-24,5.7215,5.732,5.7057,5.7111,167809,0
2005-05-25,5.7111,5.732,5.6948,5.7111,211035,0
2005-05-26,5.7269,5.732,5.7111,5.7111,150818,0
2005-05-27,5.7162,5.7536,5.7111,5.732,266332,0
2005-05-31,5.7376,5.7693,5.7215,5.7536,191027,0
2005-06-01,5.7587,5.8167,5.7269,5.7429,248410,0
2005-06-02,5.7746,5.8589,5.7476,5.8544,326170,0
2005-06-03,5.8749,5.8749,5.8064,5.838,173280,0
2005-06-06,5.8857,5.8857,5.801,5.8118,134581,0
2005-06-07,5.8118,5.8484,5.801,5.8064,203856,0
2005-06-08,5.8167,5.838,5.7639,5.801,231792,0
2005-06-09,5.8064,5.8167,5.7798,5.785,177622,0
2005-06-10,5.7906,5.8224,5.7798,5.8167,146481,0
2005-06-13,5.7958,5.838,5.7906,5.8118,166109,0
2005-06-14,5.8589,5.8589,5.7906,5.8064,174794,0
2005-06-15,5.8224,5.8224,5.7798,5.7906,169693,0
2005-06-16,5.7798,5.801,5.7693,5.785,200268,0
2005-06-17,5.7906,5.838,5.7906,5.8276,183472,0
2005-06-20,5.838,5.8912,5.8118,5.8857,265013,0
2005-06-21,5.8912,5.8912,5.8435,5.87,258224,0
2005-06-22,5.8544,5.8806,5.8484,5.87,177622,0
2005-06-23,5.838,5.8749,5.838,5.87,158557,0
2005-06-24,5.8749,5.8857,5.8435,5.87,135905,0
2005-06-27,5.8749,5.907,5.8749,5.9015,253121,0
2005-06-28,5.8857,5.8965,5.8589,5.8965,129867,0
2005-06-29,5.8965,5.8965,5.8857,5.8912,107407,0
2005-06-30,5.8857,5.9334,5.8806,5.9334,156667,0
2005-07-01,5.9334,5.9811,5.8965,5.9654,185740,0
2005-07-05,5.9707,5.9756,5.9225,5.9389,447359,0
2005-07-06,5.9015,5.9225,5.8749,5.8912,209895,0
2005-07-07,5.8749,5.8965,5.8544,5.8749,175924,0
2005-07-08,5.8965,5.9015,5.8276,5.8648,142700,0
2005-07-11,5.8589,5.8965,5.8589,5.8857,125900,0
2005-07-12,5.8965,5.9547,5.8857,5.8912,180638,0
2005-07-13,5.9225,5.9547,5.8965,5.9225,157238,0
2005-07-14,5.9389,5.9442,5.8857,5.8965,129867,0
2005-07-15,5.8857,5.9334,5.8857,5.9124,144029,0
2005-07-18,5.8857,5.9334,5.8749,5.8749,148363,0
2005-07-19,5.9334,5.9389,5.8965,5.9015,141384,0
2005-07-20,5.8857,5.9225,5.8857,5.9225,115712,0
2005-07-21,5.9334,5.9334,5.8806,5.9178,177248,0
2005-07-22,5.9334,5.9334,5.8857,5.8857,164219,0
2005-07-25,5.8857,5.9442,5.8806,5.907,268413,0
2005-07-26,5.8857,5.9389,5.8749,5.9389,202356,0
2005-07-27,5.9389,5.9389,5.8965,5.9015,191027,0
2005-07-28,5.9124,5.9334,5.9015,5.9015,168369,0
2005-07-29,5.9178,5.9334,5.907,5.9334,136849,0
2005-08-01,5.9015,5.9334,5.9015,5.9334,138737,0
2005-08-02,5.9124,5.9389,5.907,5.9334,183284,0
2005-08-03,5.907,5.9334,5.8912,5.9285,181780,0
2005-08-04,5.9225,5.9334,5.907,5.9334,105140,0
2005-08-05,5.9124,5.9285,5.8912,5.9178,179518,0
2005-08-08,5.9225,5.9285,5.8965,5.9178,149122,0
2005-08-09,5.8965,5.9285,5.8965,5.9225,171018,0
2005-08-10,5.9334,5.9547,5.9225,5.9389,229909,0
2005-08-11,5.9389,5.9389,5.9124,5.9389,120996,0
2005-08-12,5.9178,5.9442,5.9124,5.9442,263135,0
2005-08-15,5.9334,5.9547,5.9285,5.949,153276,0
2005-08-16,5.9547,5.9654,5.9334,5.9597,232746,0
2005-08-17,5.9597,5.9756,5.9442,5.9707,227081,0
2005-08-18,5.9547,5.9811,5.9225,5.9811,181591,0
2005-08-19,5.9864,6.045,5.9811,6.0236,226889,0
2005-08-22,6.0182,6.0394,5.997,6.0182,315043,0
2005-08-23,6.0182,6.0344,5.9334,5.9654,202728,0
2005-08-24,5.9654,5.9811,5.9285,5.9597,139679,0
2005-08-25,5.9442,5.9811,5.9334,5.9334,174222,0
2005-08-26,5.9334,5.9442,5.8749,5.8965,256524,0
2005-08-29,5.907,5.907,5.8749,5.8857,170067,0
2005-08-30,5.8648,5.907,5.8648,5.8912,301449,0
2005-08-31,5.8912,5.9124,5.8912,5.907,216499,0
2005-09-01,5.9225,5.9442,5.9225,5.9442,238591,0
2005-09-02,5.9442,5.949,5.9334,5.9442,205751,0
2005-09-06,5.949,5.9864,5.949,5.9864,213301,0
2005-09-07,5.949,5.9654,5.9285,5.9654,126842,0
2005-09-08,5.9811,5.9811,5.9442,5.9756,102121,0
2005-09-09,5.9654,6.0023,5.9654,6.0023,123640,0
2005-09-12,5.997,6.0079,5.907,5.907,282002,0
2005-09-13,5.6901,5.9654,5.6901,5.9597,191780,0
2005-09-14,5.9597,5.997,5.9547,5.9756,159313,0
2005-09-15,5.9811,5.9811,5.9547,5.9756,110426,0
2005-09-16,5.9756,5.9864,5.9707,5.9811,109485,0
2005-09-19,5.9707,5.9864,5.9707,5.9864,112689,0
2005-09-20,6.0023,6.0079,5.9707,6.0079,119485,0
2005-09-21,6.0079,6.0128,5.9707,5.9811,191211,0
2005-09-22,5.9864,6.0128,5.9707,5.9864,228779,0
2005-09-23,5.997,6.0023,5.9597,5.9707,177248,0
2005-09-26,5.9811,6.0023,5.9707,5.9915,237839,0
2005-09-27,5.997,6.0182,5.9811,5.9864,199516,0
2005-09-28,5.9864,6.0287,5.9756,5.9756,170067,0
2005-09-29,5.9811,6.0079,5.9811,5.9864,187056,0
2005-09-30,5.997,6.0344,5.9811,6.0128,156858,0
2005-10-03,6.0287,6.0765,6.0182,6.0715,162334,0
2005-10-04,6.0657,6.0868,6.0555,6.0819,125149,0
2005-10-05,6.0606,6.0606,6.0023,6.0128,128355,0
2005-10-06,6.0079,6.0182,5.9225,5.9334,143078,0
2005-10-07,5.9225,5.9285,5.87,5.87,118165,0
2005-10-10,5.8857,5.9178,5.8806,5.8912,172149,0
2005-10-11,5.8912,5.907,5.8857,5.8857,99293,0
2005-10-12,5.8857,5.8965,5.7536,5.7746,402053,0
2005-10-13,5.7746,5.7958,5.6737,5.679,261437,0
2005-10-14,5.7269,5.7536,5.6948,5.732,144590,0
2005-10-17,5.732,5.7376,5.7057,5.7057,244817,0
2005-10-18,5.732,5.7476,5.7057,5.7215,170824,0
2005-10-19,5.732,5.7536,5.7057,5.7536,115330,0
2005-10-20,5.7639,5.7693,5.7057,5.7269,292393,0
2005-10-21,5.7476,5.7536,5.6948,5.7215,229149,0
2005-10-24,5.7111,5.785,5.6948,5.7798,264827,0
2005-10-25,5.7587,5.7906,5.7429,5.7476,148363,0
2005-10-26,5.7693,5.7906,5.7536,5.7693,142141,0
2005-10-27,5.8118,5.8118,5.7476,5.7906,123640,0
2005-10-28,5.785,5.801,5.7693,5.7746,79660,0
2005-10-31,5.7958,5.801,5.7536,5.7746,131562,0
2005-11-01,5.7798,5.801,5.7693,5.7798,176488,0
2005-11-02,5.7536,5.8167,5.7536,5.801,189702,0
2005-11-03,5.8167,5.8276,5.7906,5.801,181591,0
2005-11-04,5.801,5.8276,5.7798,5.8118,173280,0
2005-11-07,5.8064,5.8224,5.7639,5.7746,123640,0
2005-11-08,5.7798,5.7958,5.7587,5.7693,89849,0
2005-11-09,5.7798,5.7906,5.732,5.7639,241231,0
2005-11-10,5.7587,5.8167,5.7587,5.8118,112689,0
2005-11-11,5.8224,5.8276,5.7958,5.8224,91552,0
2005-11-14,5.8276,5.8276,5.7376,5.7536,198575,0
2005-11-15,5.7639,5.7639,5.7215,5.7476,163846,0
2005-11-16,5.7693,5.8435,5.7639,5.8118,251619,0
2005-11-17,5.838,5.838,5.801,5.8331,97395,0
2005-11-18,5.8435,5.8435,5.7958,5.8167,138737,0
2005-11-21,5.801,5.9015,5.7906,5.8806,352781,0
2005-11-22,5.8484,5.8648,5.7958,5.8331,242364,0
2005-11-23,5.8331,5.838,5.8167,5.8276,256715,0
2005-11-25,5.8276,5.8749,5.8224,5.8589,99098,0
2005-11-28,5.8589,5.8857,5.838,5.8648,128355,0
2005-11-29,5.907,5.9124,5.838,5.9124,246894,0
2005-11-30,5.8857,5.9124,5.8806,5.8912,218589,0
2005-12-01,5.9015,5.9225,5.8806,5.8857,112689,0
2005-12-02,5.8912,5.907,5.8749,5.8857,106648,0
2005-12-05,5.87,5.8965,5.8544,5.8857,165168,0
2005-12-06,5.8912,5.9334,5.8806,5.9225,152141,0
2005-12-07,5.907,5.907,5.8544,5.8589,141196,0
2005-12-08,5.8749,5.8857,5.8484,5.8857,194795,0
2005-12-09,5.87,5.9178,5.87,5.8749,89849,0
2005-12-12,5.8857,5.8912,5.8749,5.8749,71349,0
2005-12-13,5.8965,5.907,5.8648,5.8857,130993,0
2005-12-14,5.87,5.8912,5.8589,5.8912,123444,0
2005-12-15,5.8857,5.8912,5.87,5.8857,158929,0
2005-12-16,5.8857,5.8912,5.8589,5.87,195927,0
2005-12-19,5.8484,5.8749,5.8435,5.8589,279551,0
2005-12-20,5.8484,5.8857,5.8435,5.8648,147990,0
2005-12-21,5.8544,5.8857,5.8484,5.8589,133456,0
2005-12-22,5.8749,5.8857,5.8435,5.8648,120434,0
2005-12-23,5.8857,5.8912,5.87,5.8857,163470,0
2005-12-27,5.8484,5.8806,5.8484,5.8648,162148,0
2005-12-28,5.8857,5.9015,5.8589,5.8965,136662,0
2005-12-29,5.8857,5.9124,5.8806,5.8806,155345,0
2005-12-30,5.8912,5.9442,5.8806,5.9389,190454,0
2006-01-03,5.9442,5.9654,5.907,5.9334,201593,0
2006-01-04,5.9389,6.0023,5.9389,5.997,155163,0
2006-01-05,5.9864,6.0128,5.9811,6.0023,117227,0
2006-01-06,6.0079,6.0394,6.0023,6.0394,194795,0
2006-01-09,6.0394,6.0555,6.0079,6.0555,191965,0
2006-01-10,6.0394,6.0606,6.0344,6.0606,127030,0
2006-01-11,6.0606,6.0765,6.045,6.0555,185360,0
2006-01-12,6.0765,6.0765,6.045,6.0715,137797,0
2006-01-13,6.045,6.1299,6.045,6.1299,241231,0
2006-01-17,6.0927,6.1029,6.045,6.1029,260299,0
2006-01-18,6.0978,6.1402,6.0606,6.1402,240294,0
2006-01-19,6.0927,6.1238,6.0927,6.1137,170630,0
2006-01-20,6.1137,6.119,6.0927,6.1137,172710,0
2006-01-23,6.0868,6.1609,6.0868,6.1609,275024,0
2006-01-24,6.1721,6.1721,6.1299,6.1506,208202,0
2006-01-25,6.1721,6.1721,6.1137,6.1506,214615,0
2006-01-26,6.1721,6.1721,6.0927,6.1238,261053,0
2006-01-27,6.1347,6.1402,6.0927,6.1085,206691,0
2006-01-30,6.119,6.1299,6.0819,6.0868,184227,0
2006-01-31,6.0927,6.0927,6.0606,6.0765,430372,0
2006-02-01,6.0657,6.0657,6.0287,6.0555,193853,0
2006-02-02,6.0555,6.0555,5.997,6.0394,275407,0
2006-02-03,6.0394,6.0394,5.9442,5.997,943417,0
2006-02-06,6.0079,6.0344,5.997,6.0182,246517,0
2006-02-07,6.0394,6.0394,6.0079,6.0182,170067,0
2006-02-08,6.0344,6.0555,6.0182,6.0287,148744,0
2006-02-09,6.045,6.045,6.0079,6.0287,256715,0
2006-02-10,6.045,6.0657,6.0394,6.0555,164219,0
2006-02-13,6.0819,6.0868,6.045,6.0657,307111,0
2006-02-14,6.0765,6.0765,6.0496,6.0606,307484,0
2006-02-15,6.0606,6.119,6.0606,6.0978,168369,0
2006-02-16,6.1085,6.1453,6.0927,6.1347,219901,0
2006-02-17,6.1453,6.1609,6.1347,6.1609,315227,0
2006-02-21,6.1609,6.2199,6.1609,6.2036,433960,0
2006-02-22,6.1931,6.2357,6.1874,6.209,385634,0
2006-02-23,6.1984,6.2566,6.1874,6.2462,527016,0
2006-02-24,6.2462,6.2883,6.2357,6.2883,394132,0
2006-02-27,6.2942,6.3255,6.2566,6.2727,703130,0
2006-02-28,6.2832,6.299,6.2727,6.2883,291066,0
2006-03-01,6.2566,6.2727,6.1874,6.2036,330514,0
2006-03-02,6.2036,6.2245,6.1874,6.1874,227835,0
2006-03-03,6.1874,6.1874,6.1402,6.1563,265767,0
2006-03-06,6.1721,6.1874,6.0927,6.1137,246711,0
2006-03-07,6.0927,6.0978,6.0128,6.0394,279551,0
2006-03-08,6.0394,6.045,5.9811,6.0128,330137,0
2006-03-09,5.9756,6.0287,5.9442,6.0023,302018,0
2006-03-10,6.0079,6.0128,5.9811,5.997,176875,0
2006-03-13,6.0128,6.0868,6.0128,6.0765,289181,0
2006-03-14,6.0868,6.1029,6.0657,6.0819,210846,0
2006-03-15,6.0606,6.0868,6.0555,6.0765,237267,0
2006-03-16,6.0927,6.1238,6.0927,6.1137,194042,0
2006-03-17,6.0978,6.1402,6.0978,6.1347,216499,0
2006-03-20,6.1402,6.1402,6.119,6.1299,266155,0
2006-03-21,6.1299,6.1347,6.0978,6.1238,191211,0
2006-03-22,6.0978,6.1666,6.0978,6.1453,341842,0
2006-03-23,6.1347,6.1402,6.1238,6.1238,339761,0
2006-03-24,6.1238,6.1299,6.0978,6.1137,258601,0
2006-03-27,6.119,6.1238,6.0765,6.0868,193853,0
2006-03-28,6.1029,6.1029,6.0555,6.0606,233870,0
2006-03-29,6.0868,6.0927,6.0555,6.0765,337882,0
2006-03-30,6.0765,6.0868,6.0079,6.0128,240857,0
2006-03-31,6.0344,6.045,6.0079,6.0128,187056,0
2006-04-03,6.0128,6.0765,6.0128,6.045,324470,0
2006-04-04,6.0555,6.0715,6.045,6.0657,278606,0
2006-04-05,6.045,6.045,6.0182,6.0182,175924,0
2006-04-06,6.0344,6.0394,5.9707,5.9811,163846,0
2006-04-07,5.9915,6.0023,5.9015,5.9442,332214,0
2006-04-10,5.9334,5.9442,5.8965,5.9225,212737,0
2006-04-11,5.9015,5.9442,5.8589,5.8648,399981,0
2006-04-12,5.838,5.8806,5.8167,5.8806,236139,0
2006-04-13,5.87,5.8806,5.838,5.8749,227648,0
2006-04-17,5.8857,5.8912,5.8167,5.8331,368645,0
2006-04-18,5.8589,5.8806,5.8484,5.8806,230663,0
2006-04-19,5.907,5.9124,5.8544,5.8965,266527,0
2006-04-20,5.9178,5.9225,5.8965,5.9178,157989,0
2006-04-21,5.9547,5.9864,5.9285,5.9864,222926,0
2006-04-24,5.9864,5.997,5.949,5.997,308047,0
2006-04-25,6.0023,6.0023,5.9334,5.9547,187625,0
2006-04-26,5.9654,5.9654,5.9285,5.9442,213104,0
2006-04-27,5.9547,5.9547,5.907,5.9442,189325,0
2006-04-28,5.9547,5.9547,5.9285,5.9442,173851,0
2006-05-01,5.9547,5.9654,5.9442,5.9547,158368,0
2006-05-02,5.9756,5.9756,5.9442,5.949,295593,0
2006-05-03,5.9334,5.9334,5.907,5.9285,180263,0
2006-05-04,5.9225,5.9225,5.87,5.8965,226321,0
2006-05-05,5.8965,5.9124,5.8912,5.9124,155163,0
2006-05-08,5.9225,5.9285,5.8912,5.9178,187255,0
2006-05-09,5.9225,5.9285,5.8965,5.9124,295219,0
2006-05-10,5.9285,5.9334,5.907,5.9225,174981,0
2006-05-11,5.9225,5.9334,5.8965,5.9124,212357,0
2006-05-12,5.9225,5.9285,5.87,5.9015,201407,0
2006-05-15,5.9124,5.9178,5.8484,5.8484,181964,0
2006-05-16,5.8965,5.907,5.8544,5.8965,191398,0
2006-05-17,5.9015,5.907,5.8435,5.8806,197637,0
2006-05-18,5.87,5.8965,5.8331,5.8912,214433,0
2006-05-19,5.8965,5.9015,5.8484,5.8857,258601,0
2006-05-22,5.9015,5.9015,5.8484,5.8806,314466,0
2006-05-23,5.8857,5.8857,5.8484,5.8749,229340,0
2006-05-24,5.8749,5.8749,5.8435,5.8648,236516,0
2006-05-25,5.8589,5.8648,5.8331,5.8484,292766,0
2006-05-26,5.8648,5.8749,5.8484,5.8648,231603,0
2006-05-30,5.8484,5.8749,5.8484,5.8544,191398,0
2006-05-31,5.8544,5.8544,5.838,5.8484,119863,0
2006-06-01,5.838,5.8589,5.8331,5.8544,195742,0
2006-06-02,5.87,5.8749,5.8544,5.8749,207445,0
2006-06-05,5.8965,5.8965,5.8648,5.87,350521,0
2006-06-06,5.8857,5.8857,5.8167,5.8484,268983,0
2006-06-07,5.838,5.838,5.7906,5.8224,171396,0
2006-06-08,5.8276,5.8276,5.7536,5.8118,266527,0
2006-06-09,5.8167,5.8276,5.8064,5.8276,251240,0
2006-06-12,5.8648,5.8857,5.8167,5.8435,337696,0
2006-06-13,5.8544,5.8589,5.8167,5.8276,205003,0
2006-06-14,5.8167,5.8276,5.7476,5.785,240857,0
2006-06-15,5.8331,5.8435,5.801,5.8331,162148,0
2006-06-16,5.8484,5.8544,5.8118,5.8484,168369,0
2006-06-19,5.8806,5.8806,5.8118,5.8276,278238,0
2006-06-20,5.8484,5.8589,5.8224,5.8544,269354,0
2006-06-21,5.8589,5.8589,5.838,5.8484,216696,0
2006-06-22,5.8484,5.8544,5.8167,5.8224,185360,0
2006-06-23,5.8435,5.8435,5.7536,5.7958,303900,0
2006-06-26,5.7958,5.8118,5.7429,5.801,317879,0
2006-06-27,5.801,5.8064,5.7476,5.801,190642,0
2006-06-28,5.8064,5.8276,5.7376,5.7587,368839,0
2006-06-29,5.7746,5.7906,5.7269,5.7536,428680,0
2006-06-30,5.7587,5.7587,5.7215,5.7376,425457,0
2006-07-03,5.7693,5.7746,5.7476,5.7536,302955,0
2006-07-05,5.732,5.732,5.6845,5.6901,319762,0
2006-07-06,5.7111,5.7215,5.6948,5.7057,432635,0
2006-07-07,5.7162,5.7269,5.7057,5.7162,382993,0
2006-07-10,5.732,5.7476,5.7215,5.7376,403380,0
2006-07-11,5.7639,5.7639,5.732,5.7536,500022,0
2006-07-12,5.7536,5.7693,5.7429,5.7536,386013,0
2006-07-13,5.7476,5.7536,5.7376,5.7476,165920,0
2006-07-14,5.7476,5.7536,5.7005,5.7162,377142,0
2006-07-17,5.7269,5.7536,5.7162,5.7476,563074,0
2006-07-18,5.7429,5.7476,5.7111,5.7429,361288,0
2006-07-19,5.732,5.7639,5.732,5.7587,690491,0
2006-07-20,5.7587,5.7746,5.7536,5.7587,483600,0
2006-07-21,5.7798,5.7798,5.7587,5.7639,327493,0
2006-07-24,5.7693,5.838,5.7693,5.838,806380,0
2006-07-25,5.8276,5.87,5.8118,5.8648,290881,0
2006-07-26,5.8806,5.8965,5.87,5.8965,1060070,0
2006-07-27,5.9015,5.9178,5.8912,5.9124,236516,0
2006-07-28,5.9225,5.9442,5.9178,5.9442,187625,0
2006-07-31,5.9654,5.9654,5.9334,5.9597,224816,0
2006-08-01,5.949,5.9654,5.9285,5.9654,251432,0
2006-08-02,5.9597,5.9597,5.8965,5.9442,290307,0
2006-08-03,5.9389,5.9442,5.907,5.9225,248410,0
2006-08-04,5.9334,5.9707,5.9334,5.9389,246711,0
2006-08-07,5.9547,5.9547,5.9225,5.9389,306728,0
2006-08-08,5.9442,5.9442,5.9225,5.9285,271619,0
2006-08-09,5.9442,5.949,5.9285,5.949,299551,0
2006-08-10,5.9547,5.9707,5.9334,5.9707,252175,0
2006-08-11,5.9864,5.9915,5.9654,5.9915,235760,0
2006-08-14,6.0079,6.0079,5.9707,6.0079,1461188,0
2006-08-15,6.0394,6.045,6.0236,6.0394,226321,0
2006-08-16,6.0657,6.0715,6.0394,6.0606,226514,0
2006-08-17,6.0715,6.0819,6.0555,6.0657,211035,0
2006-08-18,6.0868,6.0978,6.0819,6.0978,207831,0
2006-08-21,6.1085,6.1299,6.0978,6.1238,383940,0
2006-08-22,6.1299,6.1347,6.1085,6.119,267848,0
2006-08-23,6.1299,6.1402,6.119,6.1402,310318,0
2006-08-24,6.1402,6.1563,6.1402,6.1453,315613,0
2006-08-25,6.1506,6.1609,6.1347,6.1402,373940,0
2006-08-28,6.1563,6.1563,6.1299,6.1506,294465,0
2006-08-29,6.1609,6.1609,6.1347,6.1506,331460,0
2006-08-30,6.1609,6.1609,6.1402,6.1563,309939,0
2006-08-31,6.1609,6.1721,6.1563,6.1721,265964,0
2006-09-01,6.1768,6.1874,6.1721,6.1829,206123,0
2006-09-05,6.1829,6.1874,6.1666,6.1721,279737,0
2006-09-06,6.1609,6.1666,6.1137,6.1347,268034,0
2006-09-07,6.1347,6.1347,6.0819,6.0927,275217,0
2006-09-08,6.1085,6.1238,6.0927,6.1238,198389,0
2006-09-11,6.1402,6.1402,6.1137,6.1402,189702,0
2006-09-12,6.1402,6.1563,6.1402,6.1563,288425,0
2006-09-13,6.1768,6.1874,6.1299,6.1402,233679,0
2006-09-14,6.1563,6.1768,6.1402,6.1402,246894,0
2006-09-15,6.1666,6.1666,6.1402,6.1506,312772,0
2006-09-18,6.1874,6.1874,6.1402,6.1563,206123,0
2006-09-19,6.1874,6.1931,6.1721,6.1874,306728,0
2006-09-20,6.1984,6.2036,6.1874,6.2036,213866,0
2006-09-21,6.1931,6.209,6.1874,6.2036,278050,0
2006-09-22,6.2245,6.2299,6.1984,6.209,272573,0
2006-09-25,6.2357,6.2462,6.209,6.2408,468693,0
2006-09-26,6.2617,6.2672,6.2408,6.2512,492280,0
2006-09-27,6.2617,6.2727,6.2462,6.2617,444345,0
2006-09-28,6.2832,6.2832,6.2143,6.2408,501143,0
2006-09-29,6.2566,6.2566,6.2199,6.2299,398094,0
2006-10-02,6.2462,6.299,6.2408,6.2942,486435,0
2006-10-03,6.3147,6.3205,6.2883,6.3147,416027,0
2006-10-04,6.3044,6.3255,6.2883,6.3255,352228,0
2006-10-05,6.3468,6.3468,6.3205,6.336,440375,0
2006-10-06,6.3522,6.3522,6.2883,6.3205,336941,0
2006-10-09,6.3414,6.3574,6.3307,6.3522,372800,0
2006-10-10,6.3574,6.3782,6.336,6.3782,384687,0
2006-10-11,6.4367,6.4367,6.384,6.4314,390731,0
2006-10-12,6.4367,6.4367,6.384,6.4208,419800,0
2006-10-13,6.4261,6.4421,6.4105,6.4314,356379,0
2006-10-16,6.4367,6.4421,6.4208,6.4367,424325,0
2006-10-17,6.4367,6.4367,6.3943,6.3998,512859,0
2006-10-18,6.3998,6.4261,6.368,6.384,536453,0
2006-10-19,6.3943,6.4208,6.3943,6.4208,266332,0
2006-10-20,6.4261,6.4367,6.4261,6.4367,256715,0
2006-10-23,6.4367,6.4477,6.4208,6.4477,664429,0
2006-10-24,6.4477,6.4525,6.4314,6.4421,328252,0
2006-10-25,6.4477,6.4525,6.4153,6.4314,466988,0
2006-10-26,6.4421,6.4525,6.4314,6.4525,322965,0
2006-10-27,6.4687,6.4794,6.458,6.4737,337882,0
2006-10-30,6.4737,6.4737,6.4421,6.4687,381672,0
2006-10-31,6.4687,6.4737,6.4525,6.4737,364117,0
2006-11-01,6.4421,6.458,6.4314,6.4477,305033,0
2006-11-02,6.4477,6.4477,6.3998,6.4049,333731,0
2006-11-03,6.4105,6.4105,6.3414,6.368,412629,0
2006-11-06,6.4153,6.4153,6.3468,6.384,306728,0
2006-11-07,6.4314,6.4314,6.384,6.4049,271814,0
2006-11-08,6.4049,6.4105,6.3892,6.4105,266527,0
2006-11-09,6.458,6.458,6.4105,6.4314,276911,0
2006-11-10,6.4367,6.4367,6.4208,6.4314,271241,0
2006-11-13,6.4367,6.4477,6.4367,6.4421,245574,0
2006-11-14,6.4525,6.4687,6.4421,6.4687,317303,0
2006-11-15,6.4794,6.4794,6.4477,6.4687,226701,0
2006-11-16,6.4737,6.4737,6.4314,6.4477,274268,0
2006-11-17,6.458,6.4633,6.4367,6.458,315227,0
2006-11-20,6.458,6.4794,6.458,6.4794,388847,0
2006-11-21,6.4794,6.4794,6.458,6.4737,287478,0
2006-11-22,6.4794,6.4794,6.458,6.4794,312025,0
2006-11-24,6.4794,6.4896,6.4687,6.4845,192530,0
2006-11-27,6.4896,6.4953,6.4794,6.4953,542496,0
2006-11-28,6.4896,6.4953,6.4794,6.4896,477748,0
2006-11-29,6.4845,6.5162,6.4845,6.5111,300509,0
2006-11-30,6.5479,6.5479,6.5162,6.5374,395831,0
2006-12-01,6.5428,6.5535,6.5269,6.5428,593459,0
2006-12-04,6.5535,6.5696,6.5535,6.5696,795807,0
2006-12-05,6.5743,6.5799,6.5696,6.5799,686513,0
2006-12-06,6.5635,6.5635,6.5428,6.5635,647252,0
2006-12-07,6.5635,6.5743,6.5535,6.5584,294276,0
2006-12-08,6.5743,6.5743,6.5052,6.5269,336180,0
2006-12-11,6.5635,6.5696,6.5428,6.5696,234245,0
2006-12-12,6.5852,6.5852,6.5743,6.5852,314662,0
2006-12-13,6.5904,6.5904,6.5743,6.5852,336371,0
2006-12-14,6.5852,6.5852,6.5535,6.5799,324662,0
2006-12-15,6.5799,6.5799,6.5584,6.5799,329001,0
2006-12-18,6.5743,6.5799,6.5635,6.5743,435846,0
2006-12-19,6.5584,6.5743,6.5535,6.5743,233306,0
2006-12-20,6.5743,6.5799,6.5696,6.5743,338258,0
2006-12-21,6.5799,6.5799,6.5696,6.5799,375442,0
2006-12-22,6.5799,6.6008,6.5743,6.6008,231603,0
2006-12-26,6.5799,6.5799,6.5535,6.5696,396958,0
2006-12-27,6.5743,6.5743,6.5635,6.5743,205561,0
2006-12-28,6.5743,6.5799,6.5635,6.5635,595537,0
2006-12-29,6.5799,6.5852,6.5479,6.5635,388091,0
2007-01-03,6.5428,6.5635,6.4687,6.5162,420925,0
2007-01-04,6.5162,6.5635,6.5162,6.5635,261246,0
2007-01-05,6.5584,6.5635,6.5269,6.5479,352408,0
2007-01-08,6.5479,6.5584,6.5111,6.5322,236326,0
2007-01-09,6.5428,6.5584,6.5162,6.5218,324290,0
2007-01-10,6.5269,6.5322,6.4794,6.4896,404317,0
2007-01-11,6.4737,6.5004,6.4421,6.4525,431319,0
2007-01-12,6.4477,6.4687,6.4477,6.4477,307484,0
2007-01-16,6.4896,6.5269,6.4477,6.5162,412629,0
2007-01-17,6.5162,6.5635,6.5162,6.5479,283516,0
2007-01-18,6.5635,6.5696,6.5479,6.5479,335803,0
2007-01-19,6.5635,6.5635,6.5004,6.5322,374683,0
2007-01-22,6.5479,6.5799,6.5218,6.5696,497193,0
2007-01-23,6.5852,6.5904,6.5584,6.5799,349768,0
2007-01-24,6.5852,6.6171,6.5743,6.6171,313907,0
2007-01-25,6.6171,6.622,6.5956,6.6008,299551,0
2007-01-26,6.5743,6.6487,6.5743,6.6325,348642,0
2007-01-29,6.6698,6.712,6.622,6.6698,448494,0
2007-01-30,6.6698,6.6912,6.6543,6.6857,282568,0
2007-01-31,6.6857,6.7441,6.6803,6.7281,327493,0
2007-02-01,6.7174,6.7495,6.7069,6.712,398664,0
2007-02-02,6.712,6.7761,6.712,6.7336,267660,0
2007-02-05,6.7704,6.7809,6.7336,6.7388,295978,0
2007-02-06,6.7603,6.7704,6.7388,6.7495,361288,0
2007-02-07,6.7336,6.7336,6.6965,6.6965,197448,0
2007-02-08,6.712,6.7174,6.6645,6.6698,308240,0
2007-02-09,6.6857,6.712,6.6171,6.6171,309181,0
2007-02-12,6.6275,6.6487,6.5743,6.5743,338073,0
2007-02-13,6.5852,6.6436,6.5799,6.6171,336776,0
2007-02-14,6.6325,6.6698,6.6275,6.6381,229054,0
2007-02-15,6.6698,6.7174,6.6436,6.7174,260870,0
2007-02-16,6.7336,6.7336,6.6857,6.6857,298996,0
2007-02-20,6.7174,6.7233,6.6965,6.6965,455855,0
2007-02-21,6.6965,6.712,6.6857,6.7069,238968,0
2007-02-22,6.7233,6.7233,6.7069,6.712,346936,0
2007-02-23,6.7174,6.7495,6.712,6.7233,198009,0
2007-02-26,6.7174,6.7809,6.7174,6.7603,294985,0
2007-02-27,6.7603,6.7704,6.6381,6.6803,308240,0
2007-02-28,6.6645,6.7336,6.6487,6.7233,283328,0
2007-03-01,6.6857,6.7016,6.6325,6.6593,375816,0
2007-03-02,6.622,6.6645,6.5635,6.6008,382806,0
2007-03-05,6.6117,6.6117,6.3624,6.3735,643292,0
2007-03-06,6.3782,6.5052,6.3782,6.458,421876,0
2007-03-07,6.4421,6.5052,6.384,6.5004,329948,0
2007-03-08,6.5374,6.5428,6.5162,6.5162,200268,0
2007-03-09,6.5322,6.5799,6.5322,6.5635,197068,0
2007-03-12,6.5584,6.5635,6.5374,6.5535,160065,0
2007-03-13,6.5635,6.5696,6.5162,6.5322,169507,0
2007-03-14,6.4687,6.5374,6.4633,6.5374,177432,0
2007-03-15,6.5374,6.5584,6.5162,6.5269,137980,0
2007-03-16,6.5004,6.5269,6.4794,6.4794,137043,0
2007-03-19,6.4687,6.5535,6.4687,6.4953,231792,0
2007-03-20,6.5162,6.5635,6.5004,6.5374,239537,0
2007-03-21,6.5322,6.5696,6.5322,6.5635,157238,0
2007-03-22,6.5852,6.6117,6.5635,6.6008,151382,0
2007-03-23,6.6117,6.6325,6.5904,6.6171,153648,0
2007-03-26,6.6487,6.6593,6.6065,6.6171,267283,0
2007-03-27,6.6325,6.6593,6.6171,6.6171,178182,0
2007-03-28,6.6171,6.6645,6.6065,6.6381,285971,0
2007-03-29,6.6436,6.6803,6.6381,6.6436,241612,0
2007-03-30,6.6645,6.6803,6.6381,6.6381,222178,0
2007-04-02,6.6593,6.7069,6.6325,6.6698,226889,0
2007-04-03,6.6645,6.6912,6.6381,6.6436,165732,0
2007-04-04,6.6698,6.6698,6.6436,6.6436,140808,0
2007-04-05,6.6436,6.6543,6.5799,6.5799,256524,0
2007-04-09,6.5535,6.622,6.5535,6.622,242180,0
2007-04-10,6.6171,6.6381,6.6065,6.6171,161766,0
2007-04-11,6.6065,6.6803,6.6065,6.6645,238398,0
2007-04-12,6.6803,6.6912,6.6275,6.6487,187255,0
2007-04-13,6.6543,6.6543,6.6065,6.6171,167045,0
2007-04-16,6.7069,6.7069,6.622,6.6275,296353,0
2007-04-17,6.6645,6.6698,6.6325,6.6543,291066,0
2007-04-18,6.7069,6.7069,6.6698,6.6912,227081,0
2007-04-19,6.6965,6.7495,6.6645,6.6857,180263,0
2007-04-20,6.7336,6.7336,6.6857,6.7069,278980,0
2007-04-23,6.6965,6.8446,6.6965,6.8394,853942,0
2007-04-24,6.8022,6.8235,6.7972,6.8073,294083,0
2007-04-25,6.7916,6.8181,6.7761,6.7761,297106,0
2007-04-26,6.7972,6.9402,6.7972,6.8394,344112,0
2007-04-27,6.8607,6.8607,6.8181,6.8235,238187,0
2007-04-30,6.3892,7.5546,6.3892,6.8132,322021,0
2007-05-01,6.8022,6.8344,6.7972,6.8022,349582,0
2007-05-02,6.7866,6.8287,6.7603,6.7809,277288,0
2007-05-03,6.7809,6.8181,6.7761,6.7809,361470,0
2007-05-04,6.7809,6.8287,6.7809,6.7972,266155,0
2007-05-07,6.7916,6.8344,6.7761,6.8022,219346,0
2007-05-08,6.7972,6.8073,6.7972,6.7972,286729,0
2007-05-09,6.7916,6.8344,6.7866,6.8287,246711,0
2007-05-10,6.8073,6.8287,6.8073,6.8073,185360,0
2007-05-11,6.8235,6.8287,6.8022,6.8181,198575,0
2007-05-14,6.8287,6.8344,6.8022,6.8073,269162,0
2007-05-15,6.8073,6.8394,6.7972,6.8073,282960,0
2007-05-16,6.8073,6.8235,6.7916,6.8181,248594,0
2007-05-17,6.8132,6.8287,6.7972,6.8287,337505,0
2007-05-18,6.8073,6.8181,6.7809,6.7972,317688,0
2007-05-21,6.7972,6.8235,6.7866,6.8235,345807,0
2007-05-22,6.8235,6.8287,6.7866,6.8181,303900,0
2007-05-23,6.8132,6.8287,6.7866,6.8132,327118,0
2007-05-24,6.8181,6.8181,6.7544,6.7972,263884,0
2007-05-25,6.7809,6.8446,6.7761,6.8446,223491,0
2007-05-29,6.8446,6.8717,6.8181,6.8549,237267,0
2007-05-30,6.8502,6.961,6.8446,6.935,260682,0
2007-05-31,6.935,6.9668,6.935,6.9402,247075,0
2007-06-01,6.9291,6.9668,6.9291,6.9291,229434,0
2007-06-04,6.9402,6.9823,6.935,6.9668,278050,0
2007-06-05,6.961,6.9668,6.9454,6.951,246517,0
2007-06-06,6.9242,6.9242,6.8502,6.8549,276298,0
2007-06-07,6.8549,6.8607,6.6065,6.6487,471895,0
2007-06-08,6.6487,6.6965,6.5269,6.5904,567788,0
2007-06-11,6.6008,6.6008,6.5162,6.5374,376955,0
2007-06-12,6.4845,6.5269,6.4208,6.4687,627058,0
2007-06-13,6.458,6.5696,6.458,6.5004,509650,0
2007-06-14,6.5111,6.6065,6.5111,6.5635,323711,0
2007-06-15,6.6065,6.6381,6.5799,6.6008,296166,0
2007-06-18,6.6008,6.6593,6.6008,6.6436,250673,0
2007-06-19,6.6593,6.6698,6.6381,6.6645,235572,0
2007-06-20,6.622,6.6698,6.6117,6.6275,255393,0
2007-06-21,6.6381,6.6381,6.5852,6.6008,224439,0
2007-06-22,6.6065,6.6171,6.5479,6.5852,228017,0
2007-06-25,6.5743,6.6543,6.5635,6.6543,315613,0
2007-06-26,6.6381,6.7016,6.5852,6.5904,225186,0
2007-06-27,6.7174,6.7174,6.5635,6.6065,270301,0
2007-06-28,6.6117,6.6698,6.5743,6.6008,231230,0
2007-06-29,6.6065,6.6436,6.5956,6.6117,192159,0
2007-07-02,6.6117,6.6698,6.6117,6.6698,238777,0
2007-07-03,6.6275,6.6487,6.5799,6.5904,187255,0
2007-07-05,6.5799,6.6117,6.5428,6.5479,206313,0
2007-07-06,6.5535,6.6065,6.5535,6.5904,162716,0
2007-07-09,6.6381,6.6593,6.6065,6.6487,243124,0
2007-07-10,6.6436,6.6754,6.6381,6.6487,251432,0
2007-07-11,6.6325,6.6803,6.6325,6.6325,244065,0
2007-07-12,6.6803,6.7336,6.6593,6.6698,280308,0
2007-07-13,6.6754,6.7336,6.6754,6.7016,268790,0
2007-07-16,6.7761,6.7761,6.7388,6.7495,301449,0
2007-07-17,6.7809,6.7866,6.7495,6.7603,498319,0
2007-07-18,6.7761,6.7761,6.712,6.712,315797,0
2007-07-19,6.7495,6.7544,6.7233,6.7336,249543,0
2007-07-20,6.7495,6.7649,6.6754,6.6754,326362,0
2007-07-23,6.6857,6.7174,6.6698,6.712,383367,0
2007-07-24,6.6965,6.7016,6.5479,6.6008,375821,0
2007-07-25,6.6008,6.622,6.5479,6.5535,301449,0
2007-07-26,6.5428,6.5428,6.2832,6.4153,540418,0
2007-07-27,6.4794,6.5322,6.4153,6.4845,332588,0
2007-07-30,6.458,6.5052,6.3943,6.3943,324290,0
2007-07-31,6.4049,6.4687,6.2942,6.2942,320133,0
2007-08-01,6.2299,6.2512,6.0236,6.1347,831674,0
2007-08-02,6.1299,6.2199,6.1085,6.1666,335803,0
2007-08-03,6.1666,6.2245,6.1609,6.2199,213677,0
2007-08-06,6.209,6.209,6.1347,6.1609,272190,0
2007-08-07,6.1453,6.1721,6.1299,6.1609,244817,0
2007-08-08,6.1609,6.2245,6.1085,6.1931,365442,0
2007-08-09,6.1453,6.209,6.1453,6.1829,174037,0
2007-08-10,6.1609,6.1721,6.0344,6.0344,637255,0
2007-08-13,6.0344,6.0715,6.0128,6.0182,542496,0
2007-08-14,6.0182,6.0182,5.6208,5.7798,818651,0
2007-08-15,5.6688,5.7639,5.4885,5.6419,908683,0
2007-08-16,5.4567,5.6054,5.2077,5.5945,1426264,0
2007-08-17,5.6578,6.0978,5.6419,6.0819,638390,0
2007-08-20,6.1768,6.1829,5.9597,6.0236,784864,0
2007-08-21,5.9707,6.0657,5.9707,5.9811,345993,0
2007-08-22,6.0023,6.0868,6.0023,6.0182,444716,0
2007-08-23,6.0868,6.1029,6.0236,6.0496,383367,0
2007-08-24,6.0496,6.0978,6.0287,6.0715,332022,0
2007-08-27,6.0606,6.1506,6.0606,6.1402,341280,0
2007-08-28,6.1137,6.1609,6.1085,6.1453,331644,0
2007-08-29,6.1563,6.3468,6.1453,6.2883,545894,0
2007-08-30,6.2566,6.3044,6.1931,6.2143,292008,0
2007-08-31,6.2036,6.2942,6.2036,6.2777,390167,0
2007-09-04,6.2408,6.3522,6.2408,6.3522,398849,0
2007-09-05,6.299,6.299,6.1829,6.1829,371100,0
2007-09-06,6.1721,6.2727,6.1666,6.2727,252748,0
2007-09-07,6.2727,6.299,6.2357,6.2832,205751,0
2007-09-10,6.3099,6.3307,6.2832,6.3205,202356,0
2007-09-11,6.3522,6.3522,6.3099,6.3205,254634,0
2007-09-12,6.3147,6.3468,6.3147,6.3147,245006,0
2007-09-13,6.3307,6.4105,6.3205,6.3255,369788,0
2007-09-14,6.336,6.368,6.3147,6.336,271619,0
2007-09-17,6.336,6.3468,6.2942,6.3147,263510,0
2007-09-18,6.3522,6.368,6.3044,6.368,325989,0
2007-09-19,6.3892,6.4525,6.3782,6.4525,267470,0
2007-09-20,6.4314,6.5111,6.4314,6.4845,282763,0
2007-09-21,6.5162,6.5635,6.5162,6.5269,315421,0
2007-09-24,6.5269,6.6065,6.5269,6.6008,351847,0
2007-09-25,6.622,6.6436,6.5956,6.6117,272190,0
2007-09-26,6.6593,6.6698,6.622,6.622,352781,0
2007-09-27,6.6487,6.6698,6.6171,6.6275,186680,0
2007-09-28,6.6436,6.6803,6.6275,6.6487,400550,0
2007-10-01,6.6698,6.7174,6.6593,6.6803,289610,0
2007-10-02,6.6698,6.6857,6.6593,6.6593,196498,0
2007-10-03,6.622,6.622,6.5743,6.6065,263322,0
2007-10-04,6.6008,6.6008,6.5218,6.5535,214994,0
2007-10-05,6.6008,6.6065,6.5535,6.5584,175172,0
2007-10-08,6.5635,6.5696,6.4794,6.4794,196877,0
2007-10-09,6.4794,6.5111,6.4049,6.4367,424702,0
2007-10-10,6.458,6.4845,6.4525,6.4633,190835,0
2007-10-11,6.4687,6.5269,6.4261,6.4314,241231,0
2007-10-12,6.4477,6.4737,6.3522,6.4525,259541,0
2007-10-15,6.4633,6.4737,6.4261,6.4261,284275,0
2007-10-16,6.4208,6.4525,6.3943,6.3943,216499,0
2007-10-17,6.3998,6.4477,6.3998,6.4105,172710,0
2007-10-18,6.4105,6.4477,6.368,6.3892,269162,0
2007-10-19,6.4367,6.4367,6.384,6.3943,197448,0
2007-10-22,6.384,6.458,6.3782,6.458,289747,0
2007-10-23,6.458,6.4794,6.4153,6.4687,293519,0
2007-10-24,6.458,6.4845,6.4477,6.4737,153276,0
2007-10-25,6.4953,6.5004,6.4477,6.4896,225942,0
2007-10-26,6.4794,6.5269,6.4737,6.4845,211414,0
2007-10-29,6.4845,6.5374,6.4845,6.5162,215374,0
2007-10-30,6.5218,6.5269,6.4845,6.5111,218208,0
2007-10-31,6.5111,6.5479,6.5052,6.5218,245198,0
2007-11-01,6.5374,6.5584,6.5162,6.5479,239913,0
2007-11-02,6.5584,6.6008,6.5584,6.5852,154404,0
2007-11-05,6.1931,6.6171,6.1931,6.5635,171090,0
2007-11-06,6.5799,6.622,6.5635,6.6117,179518,0
2007-11-07,6.4794,6.5322,6.4367,6.4477,284051,0
2007-11-08,6.4105,6.4737,6.3468,6.3468,210466,0
2007-11-09,6.4421,6.4421,6.1666,6.2143,364905,0
2007-11-12,6.2408,6.2408,6.1453,6.1768,371849,0
2007-11-13,6.2462,6.2462,6.1609,6.1874,192349,0
2007-11-14,6.1874,6.209,6.1609,6.1609,160826,0
2007-11-15,6.0978,6.1609,6.045,6.0868,602521,0
2007-11-16,6.0978,6.1402,6.0868,6.1137,272947,0
2007-11-19,6.0344,6.1347,6.0344,6.1029,288880,0
2007-11-20,6.1874,6.1874,6.0394,6.0715,256143,0
2007-11-21,6.0606,6.0927,6.0128,6.0496,245391,0
2007-11-23,6.045,6.0978,6.045,6.0819,90608,0
2007-11-26,6.0344,6.2512,6.0344,6.209,414943,0
2007-11-27,6.6487,6.6487,6.1453,6.2408,310424,0
2007-11-28,6.2357,6.3468,6.2299,6.3044,236705,0
2007-11-29,6.3522,6.4105,6.3044,6.3943,179922,0
2007-11-30,6.4049,6.4845,6.4049,6.4208,264261,0
2007-12-03,6.4633,6.5052,6.4208,6.458,231157,0
2007-12-04,6.4794,6.5269,6.4525,6.4794,185550,0
2007-12-05,6.4525,6.4687,6.4049,6.4208,216131,0
2007-12-06,6.4153,6.458,6.4153,6.4367,159313,0
2007-12-07,6.4261,6.4525,6.3307,6.336,258978,0
2007-12-10,6.2883,6.3414,6.2727,6.3044,279371,0
2007-12-11,6.2617,6.3468,6.2617,6.3255,194044,0
2007-12-12,6.3522,6.4153,6.3307,6.3307,172149,0
2007-12-13,6.3044,6.4477,6.3044,6.3255,190079,0
2007-12-14,6.2942,6.3522,6.2883,6.2883,179518,0
2007-12-17,6.3147,6.3307,6.2617,6.2617,279174,0
2007-12-18,6.3099,6.3522,6.2512,6.2617,211226,0
2007-12-19,6.2727,6.3624,6.2727,6.3205,248970,0
2007-12-20,6.3255,6.4049,6.2408,6.2462,316362,0
2007-12-21,6.3205,6.3205,6.2512,6.2617,255448,0
2007-12-24,6.2727,6.4208,6.2727,6.4049,286342,0
2007-12-26,6.384,6.4314,6.3255,6.336,271241,0
2007-12-27,6.4049,6.4105,6.3099,6.3147,309805,0
2007-12-28,6.2727,6.3205,6.2617,6.2777,295930,0
2007-12-31,6.3099,6.3307,6.2566,6.3147,496853,0
2008-01-02,6.3468,6.3468,6.2408,6.3099,433483,0
2008-01-03,6.3099,6.4208,6.3099,6.4208,294516,0
2008-01-04,6.4208,6.4367,6.3414,6.4367,189692,0
2008-01-07,6.4525,6.5111,6.4105,6.4896,207635,0
2008-01-08,6.5052,6.5374,6.4633,6.5374,247316,0
2008-01-09,6.5004,6.5374,6.4314,6.5218,232552,0
2008-01-10,6.5218,6.5374,6.4687,6.5269,249347,0
2008-01-11,6.5269,6.6543,6.4953,6.6543,349976,0
2008-01-14,6.6645,6.7069,6.6008,6.6487,368898,0
2008-01-15,6.7069,6.7495,6.6008,6.6593,354492,0
2008-01-16,6.6171,6.6487,6.5696,6.5956,203950,0
2008-01-17,6.5743,6.6008,6.4421,6.4737,237330,0
2008-01-18,6.5696,6.5696,6.3943,6.4314,347750,0
2008-01-22,6.3099,6.5904,6.1085,6.5852,734154,0
2008-01-23,6.6008,6.7174,6.4633,6.6698,505714,0
2008-01-24,6.6593,6.6698,6.5322,6.5696,391084,0
2008-01-25,6.5479,6.6543,6.5269,6.5584,293957,0
2008-01-28,6.5904,6.6593,6.5584,6.6275,261871,0
2008-01-29,6.6543,6.7016,6.5696,6.6008,338231,0
2008-01-30,6.6117,6.6117,6.5743,6.6008,207921,0
2008-01-31,6.6436,6.6436,6.4794,6.6065,244385,0
2008-02-01,6.6487,6.6487,6.6171,6.6325,170397,0
2008-02-04,6.6543,6.7336,6.6436,6.7069,344617,0
2008-02-05,6.6645,6.7336,6.5904,6.6171,222023,0
2008-02-06,6.5696,6.6117,6.5111,6.5322,202913,0
2008-02-07,6.5269,6.5696,6.5052,6.5428,225431,0
2008-02-08,6.4845,6.6171,6.4737,6.6171,208762,0
2008-02-11,6.6008,6.6171,6.4687,6.5052,326138,0
2008-02-12,6.4687,6.5322,6.4525,6.4896,264038,0
2008-02-13,6.5004,6.5111,6.4525,6.4687,228298,0
2008-02-14,6.458,6.458,6.2832,6.3255,368343,0
2008-02-15,6.3044,6.3574,6.2566,6.3574,265084,0
2008-02-19,6.4525,6.4525,6.336,6.3574,195936,0
2008-02-20,6.3205,6.3574,6.3205,6.3522,172291,0
2008-02-21,6.3522,6.3892,6.3099,6.3892,201737,0
2008-02-22,6.4477,6.4477,6.3782,6.4314,264458,0
2008-02-25,6.5218,6.6065,6.458,6.5852,482109,0
2008-02-26,6.5799,6.6593,6.5584,6.6117,595486,0
2008-02-27,6.6325,6.7069,6.6117,6.6754,440287,0
2008-02-28,6.6912,6.7016,6.6593,6.6857,242741,0
2008-02-29,6.7069,6.7495,6.6857,6.6965,340543,0
2008-03-03,6.6965,6.7388,6.6487,6.712,308623,0
2008-03-04,6.7016,6.7233,6.6008,6.6171,261836,0
2008-03-05,6.6065,6.6487,6.5111,6.5428,273705,0
2008-03-06,6.6065,6.6325,6.4896,6.4896,192360,0
2008-03-07,6.4687,6.5584,6.4633,6.5535,169947,0
2008-03-10,6.7069,6.7069,6.4105,6.4208,272782,0
2008-03-11,6.4421,6.5111,6.4367,6.4737,227590,0
2008-03-12,6.5111,6.5269,6.458,6.4953,165540,0
2008-03-13,6.4633,6.5218,6.458,6.5218,207533,0
2008-03-14,6.5584,6.6325,6.5111,6.5852,296631,0
2008-03-17,6.5374,6.5374,6.368,6.3892,241953,0
2008-03-18,6.3998,6.4525,6.3892,6.4525,242106,0
2008-03-19,6.4421,6.5052,6.3892,6.4314,279816,0
2008-03-20,6.4687,6.4845,6.3943,6.4477,179908,0
2008-03-24,6.4525,6.5743,6.4525,6.5743,387002,0
2008-03-25,6.5535,6.5956,6.5218,6.5956,197448,0
2008-03-26,6.6754,6.6754,6.5374,6.5904,295219,0
2008-03-27,6.6325,6.6593,6.5904,6.6117,185925,0
2008-03-28,6.6436,6.7016,6.5799,6.6065,237267,0
2008-03-31,6.6543,6.6543,6.5584,6.5584,197518,0
2008-04-01,6.6008,6.6857,6.5696,6.6857,299847,0
2008-04-02,6.6171,6.6593,6.6008,6.6593,218955,0
2008-04-03,6.6543,6.6593,6.6171,6.6543,185925,0
2008-04-04,6.6698,6.6698,6.5635,6.6008,259815,0
2008-04-07,6.6008,6.6275,6.6008,6.6008,154397,0
2008-04-08,6.6436,6.6803,6.6117,6.6803,230602,0
2008-04-09,6.6645,6.6857,6.6487,6.6487,194188,0
2008-04-10,6.6803,6.7016,6.6325,6.6487,218579,0
2008-04-11,6.622,6.6754,6.6117,6.6754,178512,0
2008-04-14,6.6275,6.6754,6.6171,6.6754,207922,0
2008-04-15,6.6593,6.6593,6.5428,6.6008,224121,0
2008-04-16,6.5743,6.6543,6.5635,6.6171,244082,0
2008-04-17,6.5696,6.6487,6.5696,6.6436,253459,0
2008-04-18,6.6593,6.6965,6.6487,6.6754,253263,0
2008-04-21,6.7016,6.7809,6.6754,6.7603,529426,0
2008-04-22,6.7649,6.7809,6.7069,6.7809,319267,0
2008-04-23,6.7544,6.7704,6.7336,6.7649,269529,0
2008-04-24,6.7809,6.8073,6.7495,6.8073,332555,0
2008-04-25,6.8344,6.9082,6.8132,6.8549,344247,0
2008-04-28,6.9874,6.9874,6.7809,6.8549,727616,0
2008-04-29,6.8607,6.935,6.7866,6.8873,391100,0
2008-04-30,6.9563,6.9823,6.9082,6.935,450817,0
2008-05-01,6.9983,7.0087,6.935,6.951,522970,0
2008-05-02,6.9983,7.0032,6.9668,6.9823,339952,0
2008-05-05,6.961,6.9765,6.8717,6.9242,393575,0
2008-05-06,6.935,6.9402,6.8921,6.9291,324066,0
2008-05-07,6.9082,6.9082,6.8446,6.8549,179816,0
2008-05-08,6.8653,6.8717,6.8235,6.8607,207395,0
2008-05-09,6.8653,6.8653,6.8287,6.8607,213891,0
2008-05-12,6.8549,6.8816,6.8394,6.8764,250224,0
2008-05-13,6.8607,6.8717,6.8344,6.8717,213402,0
2008-05-14,6.8446,6.8974,6.7972,6.8974,327921,0
2008-05-15,6.8764,6.9291,6.8446,6.9082,345207,0
2008-05-16,6.8974,6.9563,6.8764,6.951,490248,0
2008-05-19,6.9563,6.961,6.8873,6.8921,461169,0
2008-05-20,6.8921,6.8921,6.8022,6.8132,490638,0
2008-05-21,6.8132,6.8287,6.7544,6.8132,335914,0
2008-05-22,6.7972,6.8816,6.7809,6.8764,321176,0
2008-05-23,6.8502,6.8974,6.8287,6.8873,240596,0
2008-05-27,6.9242,7.0143,6.9033,7.0143,495013,0
2008-05-28,7.0196,7.0516,7.0087,7.0248,355065,0
2008-05-29,7.0305,7.1364,7.0305,7.0567,382770,0
2008-05-30,7.0625,7.0788,7.0087,7.0248,245974,0
2008-06-02,7.0248,7.0463,6.9823,7.0143,263979,0
2008-06-03,7.0248,7.0248,6.9823,7.0143,234103,0
2008-06-04,6.9563,7.0087,6.951,7.0087,229551,0
2008-06-05,6.9823,7.0087,6.961,6.9765,228521,0
2008-06-06,6.972,6.9823,6.9563,6.972,205878,0
2008-06-09,6.9874,7.0087,6.951,7.0032,265163,0
2008-06-10,6.9874,6.9928,6.919,6.9291,231747,0
2008-06-11,6.9291,6.9402,6.8073,6.8287,318275,0
2008-06-12,6.8073,6.8235,6.6965,6.7016,561161,0
2008-06-13,6.6912,6.7972,6.6857,6.7972,254329,0
2008-06-16,6.8287,6.8549,6.6436,6.6698,590909,0
2008-06-17,6.6857,6.7016,6.5428,6.7016,411489,0
2008-06-18,6.6325,6.6698,6.6117,6.6381,392811,0
2008-06-19,6.622,6.6436,6.5852,6.5852,369909,0
2008-06-20,6.5956,6.6171,6.5584,6.6008,628976,0
2008-06-23,6.6803,6.7441,6.6171,6.6754,456913,0
2008-06-24,6.6857,6.6857,6.5743,6.622,242841,0
2008-06-25,6.6325,6.6487,6.5584,6.5799,491052,0
2008-06-26,6.5635,6.6008,6.5479,6.5696,220024,0
2008-06-27,6.5428,6.5428,6.4105,6.4314,470259,0
2008-06-30,6.4314,6.4314,6.368,6.3998,351568,0
2008-07-01,6.2566,6.2883,5.9389,6.2462,902823,0
2008-07-02,6.1609,6.2245,6.0236,6.0344,617994,0
2008-07-03,5.9864,6.0765,5.9442,6.0182,594048,0
2008-07-07,6.0344,6.0496,5.9389,6.0287,454001,0
2008-07-08,5.9654,6.0023,5.9654,5.9915,421570,0
2008-07-09,5.9756,6.0344,5.9597,6.0079,339897,0
2008-07-10,5.9811,6.1347,5.9811,6.0715,234529,0
2008-07-11,6.0496,6.0606,5.9864,6.0555,205444,0
2008-07-14,6.0394,6.0555,5.9389,5.9547,329906,0
2008-07-15,5.9334,5.9334,5.6314,5.7376,928680,0
2008-07-16,5.6901,5.9334,5.6634,5.9334,556497,0
2008-07-17,5.9442,6.0023,5.9178,6.0023,230811,0
2008-07-18,6.045,6.0819,6.0023,6.0819,254649,0
2008-07-21,6.1299,6.2832,6.0927,6.2512,370104,0
2008-07-22,6.2727,6.2832,6.2036,6.2727,286655,0
2008-07-23,6.3044,6.3044,6.1347,6.1506,322961,0
2008-07-24,6.1563,6.2299,6.1085,6.1085,334848,0
2008-07-25,6.1029,6.1768,6.0927,6.1609,184717,0
2008-07-28,6.1984,6.1984,6.1402,6.1609,200027,0
2008-07-29,6.1609,6.209,6.1453,6.1874,296727,0
2008-07-30,6.209,6.2245,6.1347,6.1563,332080,0
2008-07-31,6.1238,6.1666,6.045,6.0496,317196,0
2008-08-01,6.0606,6.1402,6.0555,6.1299,264972,0
2008-08-04,6.1347,6.1609,6.1085,6.1453,156127,0
2008-08-05,6.1609,6.1609,6.1299,6.1563,124539,0
2008-08-06,6.1453,6.1453,6.0394,6.0555,305029,0
2008-08-07,6.0496,6.0496,5.9915,6.0079,165572,0
2008-08-08,5.9915,6.0496,5.9915,6.0394,164627,0
2008-08-11,6.0236,6.0819,6.0236,6.0606,245130,0
2008-08-12,6.045,6.1029,6.0344,6.0868,196444,0
2008-08-13,6.0555,6.0715,6.0128,6.0128,153555,0
2008-08-14,6.0079,6.1874,6.0079,6.0978,394741,0
2008-08-15,6.1085,6.1238,6.0394,6.0927,234971,0
2008-08-18,6.1563,6.1563,6.045,6.0715,196051,0
2008-08-19,6.0927,6.0927,6.0128,6.0715,218832,0
2008-08-20,6.045,6.0715,6.0287,6.0496,184904,0
2008-08-21,6.0344,6.0765,6.0182,6.0765,209730,0
2008-08-22,6.1085,6.1874,6.1085,6.1453,346462,0
2008-08-25,6.1609,6.2036,6.1347,6.1453,373322,0
2008-08-26,6.1347,6.1829,6.1299,6.1721,223879,0
2008-08-27,6.2036,6.209,6.1609,6.1609,276668,0
2008-08-28,6.2036,6.2245,6.1238,6.1829,343340,0
2008-08-29,6.209,6.2566,6.1874,6.2462,274836,0
2008-09-02,6.3044,6.368,6.2727,6.368,351876,0
2008-09-03,6.3522,6.3522,6.2617,6.2942,316095,0
2008-09-04,6.2942,6.2942,6.2143,6.2199,227095,0
2008-09-05,6.209,6.2357,6.1402,6.2357,266713,0
2008-09-08,6.3044,6.3099,6.2036,6.2245,175340,0
2008-09-09,6.2512,6.2512,6.0496,6.0657,302688,0
2008-09-10,6.045,6.119,5.9442,6.0182,610803,0
2008-09-11,5.9707,5.9707,5.907,5.9285,333191,0
2008-09-12,5.9225,5.9334,5.7798,5.8276,470645,0
2008-09-15,5.7476,5.7476,5.4461,5.4567,829443,0
2008-09-16,5.1125,5.2131,4.9748,5.0434,1484179,0
2008-09-17,4.9852,4.9852,4.1057,4.3071,3040377,0
2008-09-18,4.3071,4.9535,4.2541,4.927,1809793,0
2008-09-19,5.3087,5.7587,5.1918,5.3771,1150888,0
2008-09-22,5.462,5.5043,5.3087,5.3771,782214,0
2008-09-23,5.3403,5.3403,5.2605,5.2661,474876,0
2008-09-24,5.2714,5.2714,4.9748,5.0013,714370,0
2008-09-25,5.0063,5.2448,4.9481,5.2448,799023,0
2008-09-26,4.9584,5.3349,4.9584,5.3349,446259,0
2008-09-29,5.0594,5.0857,4.932,4.932,711578,0
2008-09-30,4.7739,5.1703,4.7523,5.0224,777255,0
2008-10-01,4.9748,5.1758,4.842,5.1333,284302,0
2008-10-02,5.0063,5.0857,4.7569,4.805,372132,0
2008-10-03,4.8313,4.8793,4.7149,4.7679,308835,0
2008-10-06,4.3547,4.4871,4.005,4.2804,1814823,0
2008-10-07,4.3174,4.3547,4.0211,4.1639,1041450,0
2008-10-08,3.8248,4.0159,3.523,3.8781,1949134,0
2008-10-09,3.8781,3.9576,3.507,3.5601,861381,0
2008-10-10,3.4651,3.4966,2.6542,3.412,1683336,0
2008-10-13,3.6027,4.3071,3.5601,4.2753,1357241,0
2008-10-14,4.4554,4.7569,4.3071,4.4716,1282349,0
2008-10-15,4.3281,4.3604,4.037,4.0631,539174,0
2008-10-16,4.005,4.1535,3.8781,4.0847,511828,0
2008-10-17,4.1216,4.2066,3.7347,4.1745,404862,0
2008-10-20,4.217,4.6093,4.2066,4.5666,812440,0
2008-10-21,4.2861,4.5297,4.2861,4.4024,368898,0
2008-10-22,4.1745,4.2433,4.005,4.1323,481919,0
2008-10-23,3.9576,4.18,3.9046,4.0211,399555,0
2008-10-24,3.5548,3.7986,3.5334,3.7508,551106,0
2008-10-27,3.6816,3.693,3.4697,3.523,604723,0
2008-10-28,3.544,3.7932,3.507,3.788,517910,0
2008-10-29,3.9151,4.1113,3.8034,4.1113,353522,0
2008-10-30,4.1376,4.2647,4.1323,4.1857,286564,0
2008-10-31,4.1857,4.3014,4.1857,4.212,334910,0
2008-11-03,4.2753,4.3604,4.212,4.3604,210317,0
2008-11-04,4.4926,4.5508,4.3814,4.4659,528375,0
2008-11-05,4.5084,4.5138,4.3391,4.4024,255918,0
2008-11-06,4.3758,4.4078,4.1216,4.3758,446234,0
2008-11-07,4.2433,4.3334,4.1323,4.212,446788,0
2008-11-10,4.3391,4.3604,4.095,4.196,460458,0
2008-11-11,4.1323,4.1323,3.936,4.0211,420963,0
2008-11-12,3.9576,3.9576,3.7456,3.7456,477950,0
2008-11-13,3.7404,3.8034,3.507,3.8034,696001,0
2008-11-14,3.7562,3.7562,3.6027,3.693,362856,0
2008-11-17,3.5284,3.6608,3.5179,3.5658,427994,0
2008-11-18,3.6027,3.6444,3.4966,3.544,443142,0
2008-11-19,3.4012,3.4325,3.1736,3.1782,757477,0
2008-11-20,3.0092,3.1308,2.9245,2.9985,874262,0
2008-11-21,3.0566,3.1308,2.8344,2.9881,657300,0
2008-11-24,2.9826,3.2899,2.9559,3.2422,757260,0
2008-11-25,3.2637,3.4857,3.2637,3.4857,493181,0
2008-11-26,3.5018,3.629,3.4594,3.6079,419955,0
2008-11-28,3.5867,3.6555,3.5179,3.5867,186150,0
2008-12-01,3.5334,3.5498,3.3219,3.4225,361478,0
2008-12-02,3.5498,3.629,3.4543,3.5703,363907,0
2008-12-03,3.4167,3.5548,3.3692,3.4651,434930,0
2008-12-04,3.4543,3.4807,3.3796,3.4012,216254,0
2008-12-05,3.3535,3.507,3.2744,3.4914,443644,0
2008-12-08,3.4543,3.4543,3.2848,3.3588,1493499,0
2008-12-09,3.2582,3.3162,3.078,3.1736,1440870,0
2008-12-10,3.1736,3.3008,3.1365,3.2637,1027709,0
2008-12-11,3.147,3.2209,3.1365,3.147,1085670,0
2008-12-12,3.0355,3.1782,3.0355,3.1782,885672,0
2008-12-15,3.0834,3.1574,3.0621,3.1203,1090149,0
2008-12-16,3.1365,3.2422,3.1097,3.2422,967297,0
2008-12-17,3.1941,3.3796,3.1941,3.3588,1185556,0
2008-12-18,3.3268,3.5703,3.3268,3.507,1010381,0
2008-12-19,3.5179,3.6555,3.507,3.6131,629699,0
2008-12-22,3.6663,3.8093,3.629,3.6876,1049418,0
2008-12-23,3.6555,3.8569,3.6555,3.8407,657282,0
2008-12-24,3.8093,3.9469,3.7562,3.9046,455642,0
2008-12-26,4.0738,4.1113,3.8938,4.095,707521,0
2008-12-29,4.0631,4.1323,3.936,4.0104,1181026,0
2008-12-30,3.9996,4.0526,3.8569,4.0261,553377,0
2008-12-31,3.936,4.1589,3.936,4.032,654680,0
2009-01-02,4.0738,4.212,4.0582,4.2012,461877,0
2009-01-05,4.2331,4.3126,4.2066,4.2967,740881,0
2009-01-06,4.3231,4.371,4.2383,4.3071,998149,0
2009-01-07,4.3071,4.3126,4.196,4.2383,712796,0
2009-01-08,4.3071,4.3071,4.1589,4.2914,383496,0
2009-01-09,4.3334,4.3604,4.2804,4.3231,315959,0
2009-01-12,4.3071,4.3441,4.2541,4.3071,423707,0
2009-01-13,4.3174,4.3495,4.2701,4.3495,341922,0
2009-01-14,4.3174,4.3174,4.1589,4.2066,404837,0
2009-01-15,4.2331,4.2433,4.0793,4.217,546911,0
2009-01-16,4.127,4.3604,4.127,4.3495,838248,0
2009-01-20,4.6093,4.6093,4.3071,4.3071,1859667,0
2009-01-21,4.3441,4.4659,4.3391,4.4659,859010,0
2009-01-22,4.4821,4.4821,4.3758,4.4498,627706,0
2009-01-23,4.6779,4.6779,4.4394,4.5456,997225,0
2009-01-26,4.5558,4.7679,4.5349,4.7523,2269153,0
2009-01-27,4.6195,4.8371,4.6195,4.7839,712432,0
2009-01-28,4.7679,4.8212,4.763,4.7937,521981,0
2009-01-29,4.7839,4.927,4.7783,4.927,589727,0
2009-01-30,5.017,5.0327,4.895,4.9004,455476,0
2009-02-02,4.8212,4.9004,4.7414,4.7569,513916,0
2009-02-03,4.763,4.7679,4.7467,4.7679,522830,0
2009-02-04,4.6301,4.7679,4.6301,4.7523,324276,0
2009-02-05,4.763,4.8844,4.7149,4.7149,454803,0
2009-02-06,4.6462,4.7937,4.6462,4.7364,400943,0
2009-02-09,4.805,4.8479,4.7202,4.7414,494706,0
2009-02-10,4.8371,4.8741,4.7202,4.8313,567678,0
2009-02-11,5.0224,5.0224,4.805,4.8686,306410,0
2009-02-12,4.858,4.927,4.805,4.927,377357,0
2009-02-13,4.9535,5.0594,4.8635,4.9376,331327,0
2009-02-17,4.6832,4.9376,4.6357,4.805,661961,0
2009-02-18,4.7569,4.7892,4.3231,4.3441,990385,0
2009-02-19,4.3971,4.4763,4.1857,4.2225,573687,0
2009-02-20,4.2541,4.2541,3.8407,4.0631,1315267,0
2009-02-23,4.3441,4.3441,3.8891,3.9996,925719,0
2009-02-24,3.9098,4.1857,3.8674,4.1589,720863,0
2009-02-25,4.3758,4.4871,4.1482,4.2804,552780,0
2009-02-26,4.2967,4.3547,4.2647,4.3126,374141,0
2009-02-27,4.3281,4.3441,4.1589,4.1696,494288,0
2009-03-02,3.9469,3.9469,3.7139,3.7347,1033693,0
2009-03-03,3.719,3.8199,3.7082,3.8034,630867,0
2009-03-04,3.7404,3.9151,3.7139,3.8987,645183,0
2009-03-05,3.9418,3.9418,3.6816,3.719,499721,0
2009-03-06,3.6972,3.7667,3.5334,3.6876,741101,0
2009-03-09,3.6236,3.6236,3.4435,3.4435,814606,0
2009-03-10,3.4651,3.6766,3.4651,3.6766,420838,0
2009-03-11,3.6972,3.8829,3.693,3.8618,379693,0
2009-03-12,3.8034,4.0687,3.7986,4.0687,374190,0
2009-03-13,4.1639,4.1639,3.8891,3.9202,433622,0
2009-03-16,3.8674,4.1216,3.8674,3.9732,460176,0
2009-03-17,4.3014,4.3014,3.9889,4.0687,333970,0
2009-03-18,4.0631,4.127,3.9947,4.1057,431231,0
2009-03-19,4.1589,4.2225,4.0847,4.217,333290,0
2009-03-20,4.2383,4.2861,4.212,4.2595,473374,0
2009-03-23,4.3334,4.5769,4.3174,4.3758,773422,0
2009-03-24,4.3391,4.3547,4.2967,4.3126,244053,0
2009-03-25,4.3126,4.3281,4.2383,4.3231,419740,0
2009-03-26,4.3391,4.371,4.3014,4.371,364576,0
2009-03-27,4.365,4.371,4.3281,4.3547,209543,0
2009-03-30,4.2541,4.3334,4.2225,4.2967,536642,0
2009-03-31,4.3014,4.4131,4.2701,4.3921,463060,0
2009-04-01,4.3441,4.4289,4.3126,4.4237,255012,0
2009-04-02,4.4498,4.54,4.4078,4.4926,405779,0
2009-04-03,4.3864,4.5724,4.3547,4.5349,397866,0
2009-04-06,4.4926,4.4926,4.371,4.4131,369125,0
2009-04-07,4.3495,4.3864,4.3174,4.371,318508,0
2009-04-08,4.3174,4.4659,4.3174,4.4659,190701,0
2009-04-09,4.4763,4.6357,4.4763,4.6357,316027,0
2009-04-13,4.662,4.662,4.6035,4.662,243178,0
2009-04-14,4.9691,4.9691,4.6357,4.6993,376173,0
2009-04-15,4.6938,4.6938,4.6093,4.6672,329958,0
2009-04-16,4.6462,4.7255,4.6145,4.7097,336757,0
2009-04-17,4.8104,4.8104,4.6883,4.7414,318218,0
2009-04-20,4.7308,4.8262,4.6727,4.7097,632959,0
2009-04-21,4.6301,4.7783,4.6301,4.7569,411255,0
2009-04-22,4.7255,4.8371,4.7255,4.7783,420204,0
2009-04-23,4.895,4.9481,4.7937,4.9215,363268,0
2009-04-24,4.943,4.9852,4.9004,4.9481,395887,0
2009-04-27,4.9004,4.9902,4.8004,4.8527,302053,0
2009-04-28,4.8479,4.9797,4.8479,4.9535,263563,0
2009-04-29,4.9691,5.0488,4.9691,5.0273,336751,0
2009-04-30,4.9902,5.0857,4.9902,5.0753,198241,0
2009-05-01,4.9902,5.2393,4.9902,5.2183,388761,0
2009-05-04,5.2291,5.2766,5.1703,5.1811,457594,0
2009-05-05,5.1656,5.2131,5.1656,5.1918,604543,0
2009-05-06,5.1866,5.2605,5.1391,5.2233,320503,0
2009-05-07,5.2448,5.2714,5.144,5.1758,402140,0
2009-05-08,5.1811,5.2498,5.1811,5.2291,241372,0
2009-05-11,5.2605,5.2605,5.1391,5.2343,349740,0
2009-05-12,5.1656,5.2393,5.1656,5.1918,271869,0
2009-05-13,5.144,5.1599,4.8635,4.932,645243,0
2009-05-14,4.8902,5.1018,4.8154,5.0807,342941,0
2009-05-15,5.1282,5.1282,5.0013,5.017,245927,0
2009-05-18,5.1018,5.1125,4.9797,5.0968,404455,0
2009-05-19,5.1282,5.1918,5.0857,5.1391,273852,0
2009-05-20,5.2393,5.2498,5.1547,5.2498,293502,0
2009-05-21,5.2661,5.2714,5.1599,5.2029,278766,0
2009-05-22,5.2559,5.2714,5.1758,5.2559,331613,0
2009-05-26,5.2818,5.5523,5.2448,5.5043,621240,0
2009-05-27,5.5365,5.5365,5.4142,5.4724,276076,0
2009-05-28,5.5467,5.563,5.4094,5.4567,404100,0
2009-05-29,5.4356,5.462,5.3614,5.4094,373580,0
2009-06-01,5.6419,5.6419,5.4356,5.563,382600,0
2009-06-02,5.5523,5.6901,5.51,5.6901,283868,0
2009-06-03,5.6901,5.6901,5.3827,5.4674,432675,0
2009-06-04,5.4831,5.5308,5.4511,5.5201,208580,0
2009-06-05,5.5571,5.5945,5.4724,5.5043,326607,0
2009-06-08,5.4406,5.5467,5.4198,5.5413,322073,0
2009-06-09,5.563,5.6159,5.51,5.6099,184789,0
2009-06-10,5.6527,5.6527,5.5523,5.589,212297,0
2009-06-11,5.6419,5.6527,5.5365,5.6314,288570,0
2009-06-12,5.6419,5.7111,5.4724,5.6054,553553,0
2009-06-15,5.3931,5.573,5.3931,5.4511,458366,0
2009-06-16,5.4936,5.5308,5.3668,5.4198,347701,0
2009-06-17,5.3985,5.4461,5.3246,5.3771,441481,0
2009-06-18,5.356,5.3985,5.3403,5.3931,230979,0
2009-06-19,5.5413,5.5413,5.4304,5.4674,247711,0
2009-06-22,5.4356,5.4356,5.303,5.3771,317336,0
2009-06-23,5.3293,5.4782,5.3293,5.3722,444039,0
2009-06-24,5.4248,5.4511,5.4035,5.4198,143654,0
2009-06-25,5.4198,5.5523,5.3771,5.5467,362969,0
2009-06-26,5.51,5.563,5.4936,5.5571,228434,0
2009-06-29,5.563,5.5788,5.5255,5.5413,207879,0
2009-06-30,5.4724,5.5413,5.3876,5.4406,273981,0
2009-07-01,5.462,5.5365,5.4094,5.5147,363998,0
2009-07-02,5.5308,5.5308,5.3985,5.51,215727,0
2009-07-06,5.5043,5.5467,5.462,5.5308,194327,0
2009-07-07,5.5147,5.563,5.5043,5.563,270704,0
2009-07-08,5.51,5.51,5.3876,5.4094,335541,0
2009-07-09,5.3827,5.4511,5.3827,5.4142,251236,0
2009-07-10,5.4356,5.4406,5.3771,5.4406,222690,0
2009-07-13,5.4674,5.4674,5.4198,5.462,196194,0
2009-07-14,5.4987,5.5255,5.4674,5.5255,163253,0
2009-07-15,5.5365,5.6099,5.5365,5.5945,365793,0
2009-07-16,5.6054,5.679,5.5788,5.6634,244183,0
2009-07-17,5.6845,5.6901,5.6159,5.6845,212881,0
2009-07-20,5.732,5.7639,5.6901,5.7429,309185,0
2009-07-21,5.7693,5.8806,5.7587,5.8435,428055,0
2009-07-22,5.8167,5.8965,5.5365,5.8749,339861,0
2009-07-23,5.8749,6.0236,5.8484,6.0236,372721,0
2009-07-24,6.0236,6.0657,5.9124,5.9811,424305,0
2009-07-27,6.0765,6.0927,5.9334,6.0555,535404,0
2009-07-28,6.0868,6.1563,6.0344,6.0555,373875,0
2009-07-29,6.0927,6.0927,6.0287,6.0819,320513,0
2009-07-30,6.0765,6.1563,6.0657,6.0927,257639,0
2009-07-31,6.1666,6.1666,6.0765,6.1137,368111,0
2009-08-03,6.1238,6.3044,6.1238,6.3044,497180,0
2009-08-04,6.2832,6.3943,6.2617,6.384,449229,0
2009-08-05,6.3998,6.458,6.3574,6.4421,460348,0
2009-08-06,6.4633,6.4896,6.2036,6.2942,442781,0
2009-08-07,6.3147,6.3307,6.209,6.2512,308803,0
2009-08-10,6.2245,6.384,6.209,6.2777,279603,0
2009-08-11,6.2357,6.2942,6.2143,6.2357,211651,0
2009-08-12,6.209,6.2727,6.1666,6.1721,289985,0
2009-08-13,6.2036,6.2245,6.1563,6.2143,191995,0
2009-08-14,6.2777,6.2777,6.1137,6.1238,268434,0
2009-08-17,6.0555,6.0555,5.6369,5.8648,1632754,0
2009-08-18,5.8965,6.0344,5.8912,6.0344,500655,0
2009-08-19,5.87,6.0344,5.87,5.9915,263593,0
2009-08-20,6.0287,6.0657,6.0023,6.0657,326474,0
2009-08-21,6.1085,6.1563,6.0765,6.1299,434853,0
2009-08-24,6.0344,6.2883,6.0344,6.2832,595552,0
2009-08-25,6.3255,6.3255,6.1931,6.2357,501348,0
2009-08-26,6.1721,6.3044,6.1721,6.2512,436949,0
2009-08-27,6.2512,6.3147,6.1984,6.2408,486037,0
2009-08-28,6.2566,6.2883,6.1609,6.2462,395796,0
2009-08-31,6.2299,6.2462,6.1768,6.2357,286019,0
2009-09-01,6.1609,6.2832,6.1609,6.2408,329937,0
2009-09-02,6.2462,6.2566,6.1238,6.2357,308899,0
2009-09-03,6.2299,6.2617,6.1984,6.2299,303137,0
2009-09-04,6.2408,6.2672,6.2199,6.2672,239642,0
2009-09-08,6.2672,6.3044,6.2357,6.2777,324429,0
2009-09-09,6.2727,6.3044,6.2299,6.2777,284208,0
2009-09-10,6.2727,6.3782,6.2727,6.3624,322689,0
2009-09-11,6.3624,6.3892,6.3414,6.3574,296883,0
2009-09-14,6.3414,6.4687,6.336,6.4687,343548,0
2009-09-15,6.4633,6.5269,6.4633,6.5269,360959,0
2009-09-16,6.5428,6.7233,6.5374,6.6754,638819,0
2009-09-17,6.7174,6.7174,6.5956,6.6008,525561,0
2009-09-18,6.6381,6.6965,6.6117,6.6857,357401,0
2009-09-21,6.6543,6.7388,6.6543,6.6754,346645,0
2009-09-22,6.6803,6.7603,6.6803,6.7603,444603,0
2009-09-23,6.7544,6.8287,6.7281,6.8022,378552,0
2009-09-24,6.8235,6.8764,6.622,6.622,485545,0
2009-09-25,6.4737,6.6965,6.4737,6.6857,322089,0
2009-09-28,6.6803,6.7809,6.6803,6.6965,275613,0
2009-09-29,6.7174,6.7704,6.6803,6.6912,418763,0
2009-09-30,6.6325,6.7336,6.6325,6.6803,510092,0
2009-10-01,6.7016,6.7016,6.6325,6.6487,427055,0
2009-10-02,6.6275,6.6325,6.5052,6.5696,578207,0
2009-10-05,6.5904,6.6754,6.5904,6.6754,500297,0
2009-10-06,6.6275,6.7761,6.6275,6.7761,538093,0
2009-10-07,6.7603,6.8446,6.7069,6.8132,608354,0
2009-10-08,6.7972,6.8764,6.7972,6.8549,358795,0
2009-10-09,6.9082,6.9082,6.8022,6.8764,236197,0
2009-10-12,6.9765,6.9765,6.7761,6.7809,388924,0
2009-10-13,6.7809,6.8235,6.7761,6.8235,228728,0
2009-10-14,6.8446,6.8502,6.7809,6.7972,452216,0
2009-10-15,6.7761,6.8607,6.7761,6.8607,417699,0
2009-10-16,6.8394,6.8549,6.8073,6.8287,265829,0
2009-10-19,6.7704,6.8717,6.7704,6.8549,375003,0
2009-10-20,6.9033,6.9033,6.7281,6.8549,431487,0
2009-10-21,6.8502,6.8502,6.7866,6.7866,364945,0
2009-10-22,6.8653,6.8653,6.8073,6.8549,381821,0
2009-10-23,6.8653,6.8653,6.8022,6.8287,413107,0
2009-10-26,6.8717,6.8717,6.8073,6.8132,461263,0
2009-10-27,6.8344,6.8502,6.8073,6.8446,328583,0
2009-10-28,6.8549,6.8549,6.4367,6.5269,1006971,0
2009-10-29,6.6117,6.712,6.6008,6.6965,649337,0
2009-10-30,6.712,6.7174,6.3624,6.4737,726097,0
2009-11-02,6.4953,6.6436,6.4953,6.6117,439263,0
2009-11-03,6.6065,6.6593,6.5428,6.6381,352991,0
2009-11-04,6.6436,6.7174,6.5956,6.6803,429745,0
2009-11-05,6.7016,6.7281,6.6543,6.7174,429295,0
2009-11-06,6.7016,6.7704,6.6965,6.712,285098,0
2009-11-09,6.7069,6.8022,6.7069,6.7866,344230,0
2009-11-10,6.7761,6.8132,6.7281,6.7336,414736,0
2009-11-11,6.7649,6.7866,6.7388,6.7603,391670,0
2009-11-12,6.7603,6.7704,6.622,6.6645,480361,0
2009-11-13,6.7233,6.7544,6.6754,6.7174,300527,0
2009-11-16,6.7069,6.7704,6.7069,6.7233,408154,0
2009-11-17,6.7809,6.7916,6.7016,6.7761,537472,0
2009-11-18,6.7809,6.8446,6.7649,6.8446,804668,0
2009-11-19,6.8344,6.8502,6.8073,6.8502,534899,0
2009-11-20,6.8287,6.8549,6.7761,6.7972,664270,0
2009-11-23,6.8344,6.8607,6.7809,6.7972,596558,0
2009-11-24,6.8235,6.8446,6.8073,6.8344,482317,0
2009-11-25,6.8607,6.9242,6.8502,6.9242,571329,0
2009-11-27,6.7544,6.9132,6.712,6.9033,388251,0
2009-11-30,6.8974,6.9291,6.8873,6.9242,545271,0
2009-12-01,6.9291,7.0196,6.9291,6.9983,772735,0
2009-12-02,6.9668,7.0516,6.961,7.0305,924276,0
2009-12-03,7.0305,7.0625,6.9983,7.0516,677807,0
2009-12-04,7.0876,7.1145,6.961,7.0248,725297,0
2009-12-07,6.9928,7.0463,6.9563,7.0087,461515,0
2009-12-08,6.972,7.0087,6.8974,7.0087,502423,0
2009-12-09,7.0087,7.0087,6.9242,6.972,332692,0
2009-12-10,6.9874,6.9928,6.9242,6.9454,339196,0
2009-12-11,6.9563,7.0463,6.9563,7.0143,527981,0
2009-12-14,7.0143,7.0411,7.0032,7.0196,372038,0
2009-12-15,7.0411,7.0411,6.9928,7.0143,406128,0
2009-12-16,7.0196,7.0567,7.0032,7.0248,337284,0
2009-12-17,7.0248,7.0248,6.9132,6.935,434628,0
2009-12-18,7.0032,7.0032,6.8921,6.961,302181,0
2009-12-21,7.036,7.0463,6.961,6.9874,489119,0
2009-12-22,6.9874,7.0876,6.9874,7.0567,353371,0
2009-12-23,7.0463,7.131,6.9983,7.0936,433632,0
2009-12-24,7.0936,7.147,7.0936,7.1423,174983,0
2009-12-28,7.1423,7.1524,7.0987,7.1524,290950,0
2009-12-29,7.1262,7.131,7.0196,7.0625,461689,0
2009-12-30,7.0463,7.0625,7.0196,7.0248,347202,0
2009-12-31,7.0196,7.073,6.9928,7.0411,258528,0
2010-01-04,7.0788,7.1145,6.9765,7.0675,572574,0
2010-01-05,7.0828,7.131,7.0788,7.1195,489759,0
2010-01-06,7.147,7.1846,7.0987,7.1786,430520,0
2010-01-07,7.1524,7.2154,7.147,7.2055,404656,0
2010-01-08,7.227,7.2784,7.1888,7.2784,398742,0
2010-01-11,7.2839,7.3794,7.2624,7.3624,491065,0
2010-01-12,7.3106,7.3389,7.2314,7.2987,580729,0
2010-01-13,7.2948,7.3164,7.2624,7.2948,439058,0
2010-01-14,7.2839,7.355,7.2839,7.355,492505,0
2010-01-15,7.3624,7.3728,7.2948,7.3106,456601,0
2010-01-19,7.3389,7.3728,7.3106,7.3494,659882,0
2010-01-20,7.3624,7.3794,7.2892,7.3331,455041,0
2010-01-21,7.3389,7.3389,7.2839,7.3219,438075,0
2010-01-22,7.3331,7.3494,7.2688,7.3051,571238,0
2010-01-25,7.3051,7.3846,7.2987,7.355,641376,0
2010-01-26,7.3331,7.3728,7.3106,7.3624,510851,0
2010-01-27,7.3728,7.3896,7.3106,7.36,549473,0
2010-01-28,7.3389,7.3494,7.2839,7.2839,467835,0
2010-01-29,7.3164,7.3389,7.1944,7.1998,500483,0
2010-02-01,7.2314,7.2839,7.1195,7.2839,446407,0
2010-02-02,7.2892,7.4052,7.2892,7.4052,528326,0
2010-02-03,7.3331,7.355,7.2987,7.3494,311008,0
2010-02-04,7.2892,7.3434,6.8974,6.9082,1329954,0
2010-02-05,6.8921,6.9291,6.4105,6.7388,3714713,0
2010-02-08,6.7495,6.7495,6.5904,6.6008,1085024,0
2010-02-09,6.6593,6.7916,6.6593,6.7916,894165,0
2010-02-10,6.7603,6.8235,6.712,6.7972,511396,0
2010-02-11,6.7809,6.8549,6.7809,6.8446,559299,0
2010-02-12,6.8181,6.8653,6.7495,6.8653,482313,0
2010-02-16,6.8816,6.9563,6.8549,6.951,712364,0
2010-02-17,6.9668,6.9874,6.935,6.961,456296,0
2010-02-18,6.9454,7.0248,6.9454,7.0087,557967,0
2010-02-19,6.9983,7.0516,6.9874,7.0305,582034,0
2010-02-22,7.0463,7.0675,6.9563,6.9874,699774,0
2010-02-23,7.0087,7.0087,6.9242,6.9983,526812,0
2010-02-24,7.0087,7.0936,7.0087,7.0936,451806,0
2010-02-25,7.0625,7.1145,7.0087,7.1097,400809,0
2010-02-26,7.1031,7.2314,7.1031,7.1524,513052,0
2010-03-01,7.1846,7.2468,7.1846,7.2416,457141,0
2010-03-02,7.2526,7.3106,7.2361,7.3106,547974,0
2010-03-03,7.2839,7.2987,7.2112,7.2416,482770,0
2010-03-04,7.2361,7.2526,7.1998,7.1998,328523,0
2010-03-05,7.2112,7.3051,7.162,7.2416,489396,0
2010-03-08,7.227,7.2468,7.1998,7.2361,369198,0
2010-03-09,7.1888,7.2948,7.1888,7.2948,382630,0
2010-03-10,7.2892,7.3794,7.2892,7.36,473465,0
2010-03-11,7.3728,7.4105,7.355,7.3846,336931,0
2010-03-12,7.4052,7.4052,7.3688,7.3961,309784,0
2010-03-15,7.4005,7.4005,7.3331,7.355,355821,0
2010-03-16,7.36,7.4212,7.355,7.4212,629257,0
2010-03-17,7.4379,7.4769,7.4379,7.4769,440572,0
2010-03-18,7.4715,7.5114,7.4661,7.4953,423749,0
2010-03-19,7.506,7.5114,7.3896,7.4212,568505,0
2010-03-22,7.4212,7.4816,7.4158,7.4379,847532,0
2010-03-23,7.4379,7.5005,7.4379,7.4905,373683,0
2010-03-24,7.4769,7.5005,7.4548,7.4868,377878,0
2010-03-25,7.506,7.5166,7.4816,7.5166,477539,0
2010-03-26,7.5326,7.5431,7.4868,7.5221,377416,0
2010-03-29,7.538,7.5603,7.5221,7.5603,371751,0
2010-03-30,7.5431,7.5983,7.5279,7.5546,390864,0
2010-03-31,7.5485,7.5546,7.506,7.538,388032,0
2010-04-01,7.5546,7.6223,7.5114,7.5983,388428,0
2010-04-05,7.6163,7.6388,7.5716,7.6037,512919,0
2010-04-06,7.6163,7.6555,7.6037,7.6332,505614,0
2010-04-07,7.5983,7.6269,7.5485,7.5603,359055,0
2010-04-08,7.5603,7.5929,7.5485,7.5929,239232,0
2010-04-09,7.6086,7.6497,7.5827,7.6037,279303,0
2010-04-12,7.6332,7.6437,7.5827,7.5929,362022,0
2010-04-13,7.6139,7.6332,7.5603,7.6086,388826,0
2010-04-14,7.6086,7.6163,7.5546,7.6163,415640,0
2010-04-15,7.5658,7.6269,7.5603,7.6139,395669,0
2010-04-16,7.5983,7.6163,7.4548,7.5768,436274,0
2010-04-19,7.5221,7.6555,7.5221,7.6555,395756,0
2010-04-20,7.6555,7.7397,7.6497,7.7089,310380,0
2010-04-21,7.7089,7.7299,7.6332,7.6555,365052,0
2010-04-22,7.6593,7.6875,7.6086,7.6764,349789,0
2010-04-23,7.7472,7.8135,7.7218,7.7694,474602,0
2010-04-26,7.7144,7.8709,7.7144,7.8467,638838,0
2010-04-27,7.8149,7.8529,7.5768,7.5983,756253,0
2010-04-28,7.6086,7.7548,7.6086,7.7397,577980,0
2010-04-29,7.7356,7.7759,7.682,7.682,600530,0
2010-04-30,7.6497,7.6593,7.5983,7.6037,437542,0
2010-05-03,7.5827,7.7089,7.5827,7.6993,414507,0
2010-05-04,7.6707,7.693,7.6163,7.6437,584575,0
2010-05-05,7.4548,7.5658,7.1573,7.2154,1769967,0
2010-05-06,7.2055,7.2154,5.8064,6.4896,4816896,0
2010-05-07,6.6325,6.7809,6.4896,6.7495,1496560,0
2010-05-10,7.0675,7.0876,6.919,7.0248,934857,0
2010-05-11,6.9928,7.1573,6.961,7.147,596339,0
2010-05-12,7.1524,7.227,7.1195,7.162,572242,0
2010-05-13,7.162,7.2468,7.1423,7.2055,368924,0
2010-05-14,7.2154,7.2154,6.9563,7.1097,499597,0
2010-05-17,7.073,7.1097,6.8816,6.9874,656202,0
2010-05-18,7.073,7.1031,6.8287,6.8974,520057,0
2010-05-19,6.8073,6.8717,6.6857,6.7761,924479,0
2010-05-20,6.6275,6.6593,6.4687,6.5635,1005869,0
2010-05-21,6.5743,6.6487,6.2512,6.5635,915169,0
2010-05-24,6.6065,6.7441,6.5956,6.7174,772636,0
2010-05-25,6.5535,6.7069,6.4105,6.6487,619701,0
2010-05-26,6.7603,6.7761,6.6436,6.6487,493503,0
2010-05-27,6.7809,6.8446,6.7069,6.8394,594188,0
2010-05-28,6.8764,6.8764,6.7336,6.7972,304236,0
2010-06-01,6.7336,6.8607,6.7336,6.7866,401158,0
2010-06-02,6.7916,6.8446,6.7174,6.7866,273036,0
2010-06-03,6.7916,6.9291,6.7916,6.9132,541342,0
2010-06-04,6.7916,6.8816,6.7388,6.8073,493488,0
2010-06-07,6.8287,6.8502,6.7495,6.8181,284629,0
2010-06-08,6.8022,6.8549,6.7336,6.8549,333922,0
2010-06-09,6.9242,6.9242,6.8181,6.8549,235283,0
2010-06-10,6.935,6.9668,6.8873,6.9402,387109,0
2010-06-11,6.8344,6.9563,6.8344,6.9454,199578,0
2010-06-14,6.9668,7.0411,6.9668,7.0032,422954,0
2010-06-15,6.9983,7.0876,6.9668,7.0828,433377,0
2010-06-16,7.0567,7.1195,7.036,7.0828,340557,0
2010-06-17,7.1262,7.1262,7.0625,7.1097,255652,0
2010-06-18,7.1423,7.1672,7.073,7.1262,319770,0
2010-06-21,7.2112,7.2526,7.1786,7.222,429668,0
2010-06-22,7.2416,7.2468,7.1524,7.1728,235072,0
2010-06-23,7.1728,7.273,7.147,7.2314,430815,0
2010-06-24,7.1998,7.227,7.1573,7.2154,236472,0
2010-06-25,7.1888,7.2416,7.1672,7.2055,230086,0
2010-06-28,7.2112,7.2416,7.1944,7.2361,277001,0
2010-06-29,7.1998,7.1998,7.0788,7.0987,428128,0
2010-06-30,7.1475,7.1857,7.1475,7.1635,362805,0
2010-07-01,7.0828,7.0876,6.8394,6.9874,588132,0
2010-07-02,6.9454,7.0788,6.9402,7.073,414291,0
2010-07-06,7.1145,7.1888,7.1031,7.1423,414799,0
2010-07-07,7.0828,7.1998,7.0828,7.1998,267600,0
2010-07-08,7.1998,7.1998,7.073,7.1888,431912,0
2010-07-09,7.1672,7.3106,7.1423,7.2839,723520,0
2010-07-12,7.2468,7.3331,7.2468,7.3331,261366,0
2010-07-13,7.3389,7.3896,7.3331,7.3688,457620,0
2010-07-14,7.3219,7.4005,7.3106,7.3389,383931,0
2010-07-15,7.36,7.3728,7.2892,7.3219,255102,0
2010-07-16,7.3389,7.36,7.2987,7.36,280217,0
2010-07-19,7.3896,7.3896,7.3331,7.3794,294912,0
2010-07-20,7.355,7.4105,7.3274,7.4052,297584,0
2010-07-21,7.4105,7.4327,7.3846,7.4327,291691,0
2010-07-22,7.4715,7.4868,7.4264,7.4816,336714,0
2010-07-23,7.5005,7.5114,7.46,7.4953,284824,0
2010-07-26,7.4715,7.6086,7.4715,7.6086,586464,0
2010-07-27,7.6037,7.6437,7.5768,7.6437,283293,0
2010-07-28,7.693,7.693,7.6139,7.6437,407787,0
2010-07-29,7.6269,7.6875,7.6223,7.682,354043,0
2010-07-30,7.5768,7.6993,7.5768,7.682,330147,0
2010-08-02,7.704,7.7243,7.6707,7.704,430907,0
2010-08-03,7.682,7.7548,7.682,7.7548,485256,0
2010-08-04,7.7243,7.7243,7.6223,7.6993,416930,0
2010-08-05,7.693,7.6993,7.6497,7.6707,293892,0
2010-08-06,7.6555,7.7243,7.6497,7.6764,356012,0
2010-08-09,7.6642,7.7144,7.6642,7.6993,326005,0
2010-08-10,7.6764,7.7243,7.6163,7.7243,348265,0
2010-08-11,7.6437,7.682,7.5279,7.5326,639416,0
2010-08-12,7.5221,7.6223,7.5005,7.5827,391114,0
2010-08-13,7.5983,7.6593,7.5929,7.6555,264455,0
2010-08-16,7.6707,7.7243,7.6593,7.7243,277782,0
2010-08-17,7.7356,7.7596,7.704,7.7193,263713,0
2010-08-18,7.693,7.7243,7.6269,7.693,497067,0
2010-08-19,7.7144,7.7356,7.6555,7.7144,383649,0
2010-08-20,7.7089,7.7356,7.682,7.704,275605,0
2010-08-23,7.7144,7.7662,7.7089,7.7548,477222,0
2010-08-24,7.7089,7.7596,7.682,7.6875,458945,0
2010-08-25,7.6764,7.7498,7.6555,7.7299,524545,0
2010-08-26,7.7144,7.7193,7.6437,7.6555,394682,0
2010-08-27,7.6332,7.693,7.6163,7.6437,323129,0
2010-08-30,7.5929,7.6269,7.5546,7.5827,445078,0
2010-08-31,7.6388,7.6601,7.5862,7.6388,423022,0
2010-09-01,7.5768,7.6086,7.5221,7.5431,503395,0
2010-09-02,7.5221,7.5485,7.5005,7.5431,574575,0
2010-09-03,7.5603,7.5878,7.5221,7.5768,236277,0
2010-09-07,7.5603,7.5603,7.5166,7.5546,308260,0
2010-09-08,7.5279,7.5983,7.5279,7.5983,344062,0
2010-09-09,7.6037,7.682,7.5827,7.6707,408844,0
2010-09-10,7.6642,7.7243,7.6642,7.6875,384768,0
2010-09-13,7.7144,7.7299,7.6875,7.7144,251917,0
2010-09-14,7.7193,7.7548,7.682,7.7243,327764,0
2010-09-15,7.682,7.7596,7.682,7.7144,338572,0
2010-09-16,7.7144,7.7596,7.693,7.7596,350915,0
2010-09-17,7.7759,7.7824,7.7397,7.7437,402670,0
2010-09-20,7.7759,7.8344,7.7548,7.8195,640550,0
2010-09-21,7.8309,7.8309,7.7498,7.7712,373603,0
2010-09-22,7.7712,7.8195,7.7596,7.8195,279445,0
2010-09-23,7.7982,7.8195,7.7548,7.8195,357537,0
2010-09-24,7.8082,7.8411,7.8029,7.8411,261460,0
2010-09-27,7.8411,7.8876,7.7921,7.8876,441131,0
2010-09-28,7.8529,7.925,7.8411,7.9039,411377,0
2010-09-29,7.9039,7.9102,7.8309,7.8574,371734,0
2010-09-30,7.9477,7.9747,7.8884,7.8933,472534,0
2010-10-01,7.8766,7.9186,7.8467,7.9186,243526,0
2010-10-04,7.8574,7.9102,7.7921,7.8669,714809,0
2010-10-05,7.8709,7.9102,7.8669,7.8984,392921,0
2010-10-06,7.8574,7.8574,7.8029,7.8195,309102,0
2010-10-07,7.8309,7.8574,7.8149,7.8574,292646,0
2010-10-08,7.8309,7.8933,7.8257,7.8876,259344,0
2010-10-11,7.8818,7.8933,7.8669,7.8876,252741,0
2010-10-12,7.8766,7.9186,7.8636,7.9186,243728,0
2010-10-13,7.9143,7.9467,7.9143,7.9344,350977,0
2010-10-14,7.9519,7.962,7.9143,7.962,411000,0
2010-10-15,7.9916,8.0208,7.9681,8.0208,389037,0
2010-10-18,8.005,8.015,7.9519,7.9932,529238,0
2010-10-19,7.962,7.9858,7.8766,7.8984,516869,0
2010-10-20,7.9102,7.9994,7.9102,7.9799,452067,0
2010-10-21,8.0208,8.0413,7.9799,8.0362,426804,0
2010-10-22,8.0521,8.0798,7.9916,8.015,368743,0
2010-10-25,8.0301,8.095,8.0301,8.095,442994,0
2010-10-26,8.095,8.095,8.046,8.0571,337642,0
2010-10-27,8.01,8.095,7.9994,8.095,304367,0
2010-10-28,8.069,8.113,8.046,8.046,419673,0
2010-10-29,8.1333,8.1659,8.113,8.1333,366905,0
2010-11-01,8.1173,8.1582,8.0902,8.1479,433243,0
2010-11-02,8.2561,8.2561,8.1771,8.2379,606355,0
2010-11-03,8.1479,8.1523,8.0413,8.0741,285745,0
2010-11-04,8.107,8.1325,8.0301,8.0902,583055,0
2010-11-05,8.113,8.1431,8.0253,8.1205,391094,0
2010-11-08,8.1173,8.1625,8.063,8.1479,402273,0
2010-11-09,8.1325,8.1582,8.0741,8.095,640590,0
2010-11-10,8.063,8.0798,8.005,8.0208,445536,0
2010-11-11,7.9799,7.9916,7.8933,7.9102,572125,0
2010-11-12,7.9039,7.925,7.538,7.6163,1921615,0
2010-11-15,7.6555,7.704,7.5005,7.5166,815822,0
2010-11-16,7.4868,7.4868,7.147,7.3961,2103835,0
2010-11-17,7.3728,7.6269,7.3728,7.6269,526859,0
2010-11-18,7.6875,7.7356,7.6593,7.7299,620070,0
2010-11-19,7.7356,7.8149,7.693,7.8149,389325,0
2010-11-22,7.8149,7.8411,7.7498,7.7759,508774,0
2010-11-23,7.7662,7.7712,7.6642,7.7243,468962,0
2010-11-24,7.7299,7.8467,7.7243,7.8344,422940,0
2010-11-26,7.8149,7.8529,7.7662,7.7864,135143,0
2010-11-29,7.7864,7.8082,7.7437,7.7982,281910,0
2010-11-30,7.8344,7.8687,7.8141,7.8529,258210,0
2010-12-01,7.7864,7.7982,7.6993,7.7356,509910,0
2010-12-02,7.6993,7.7299,7.6388,7.6593,584967,0
2010-12-03,7.6163,7.6497,7.5546,7.6497,451876,0
2010-12-06,7.6037,7.6388,7.5716,7.5983,576446,0
2010-12-07,7.5929,7.6086,7.4661,7.4868,910092,0
2010-12-08,7.4494,7.4715,7.2784,7.2784,1627709,0
2010-12-09,7.2624,7.36,7.258,7.3051,828673,0
2010-12-10,7.3219,7.3274,7.2314,7.2784,570915,0
2010-12-13,7.2526,7.2688,7.147,7.162,1360581,0
2010-12-14,7.1097,7.222,7.0516,7.1728,1009360,0
2010-12-15,7.1786,7.227,7.1524,7.227,747545,0
2010-12-16,7.2428,7.4411,7.2342,7.4411,539740,0
2010-12-17,7.3896,7.4494,7.355,7.3961,660662,0
2010-12-20,7.3846,7.4264,7.3494,7.4264,385753,0
2010-12-21,7.4158,7.4953,7.3624,7.4548,415303,0
2010-12-22,7.4212,7.4494,7.4005,7.4158,285260,0
2010-12-23,7.3728,7.4661,7.3728,7.4264,467150,0
2010-12-27,7.3846,7.4494,7.3794,7.4264,259295,0
2010-12-28,7.4105,7.4661,7.3794,7.3794,623637,0
2010-12-29,7.4439,7.5082,7.4052,7.5082,469608,0
2010-12-30,7.4775,7.5579,7.4775,7.5579,362309,0
2010-12-31,7.5768,7.6269,7.5649,7.6269,151003,0
2011-01-03,7.6269,7.6269,7.5983,7.6139,358497,0
2011-01-04,7.5878,7.6332,7.5279,7.5546,328665,0
2011-01-05,7.5005,7.5658,7.4052,7.5221,655486,0
2011-01-06,7.5827,7.5878,7.4715,7.4816,406762,0
2011-01-07,7.4953,7.538,7.4868,7.538,200457,0
2011-01-10,7.5546,7.6163,7.5279,7.6037,279656,0
2011-01-11,7.6269,7.6437,7.5983,7.6332,362340,0
2011-01-12,7.538,7.6332,7.5326,7.5716,526817,0
2011-01-13,7.5983,7.6037,7.538,7.5603,329228,0
2011-01-14,7.5658,7.5983,7.4953,7.5166,320330,0
2011-01-18,7.5817,7.5913,7.5206,7.5206,445461,0
2011-01-19,7.5419,7.553,7.5044,7.5473,303281,0
2011-01-20,7.506,7.506,7.46,7.5005,218954,0
2011-01-21,7.5326,7.5485,7.4953,7.5221,320171,0
2011-01-24,7.5005,7.6037,7.4953,7.5983,535300,0
2011-01-25,7.6086,7.6139,7.5221,7.6086,393687,0
2011-01-26,7.6086,7.6269,7.5929,7.6037,323187,0
2011-01-27,7.6163,7.6437,7.6086,7.6223,210768,0
2011-01-28,7.6388,7.6388,7.5326,7.5603,402403,0
2011-01-31,7.6002,7.6618,7.6002,7.6618,236341,0
2011-02-01,7.6269,7.6555,7.6163,7.6555,328249,0
2011-02-02,7.6086,7.6269,7.5768,7.6086,355883,0
2011-02-03,7.6481,7.6867,7.6132,7.6593,407425,0
2011-02-04,7.5983,7.6497,7.5603,7.6037,287278,0
2011-02-07,7.5983,7.6497,7.5929,7.6497,236366,0
2011-02-08,7.6497,7.6993,7.6269,7.6993,344767,0
2011-02-09,7.6388,7.6555,7.6086,7.6332,309081,0
2011-02-10,7.6642,7.7139,7.638,7.6867,298569,0
2011-02-11,7.6811,7.7299,7.6699,7.7299,200035,0
2011-02-14,7.6497,7.693,7.6497,7.682,225983,0
2011-02-15,7.6764,7.704,7.6555,7.704,246310,0
2011-02-16,7.7548,7.7767,7.7397,7.7767,224982,0
2011-02-18,7.7982,7.8201,7.793,7.8149,197037,0
2011-02-22,7.7824,7.7824,7.6699,7.6867,611620,0
2011-02-23,7.7356,7.7356,7.6642,7.6867,248210,0
2011-02-24,7.6993,7.7031,7.6699,7.6993,197667,0
2011-02-25,7.7299,7.7864,7.7188,7.7712,287894,0
2011-02-28,7.7072,7.7339,7.7014,7.7339,346537,0
2011-03-01,7.7388,7.7694,7.733,7.7694,202838,0
2011-03-02,7.7388,7.8186,7.7388,7.8022,310393,0
2011-03-03,7.7913,7.8186,7.7532,7.8135,339253,0
2011-03-04,7.809,7.8201,7.7864,7.8037,356973,0
2011-03-07,7.8037,7.8149,7.7596,7.7824,182077,0
2011-03-08,7.793,7.8351,7.7824,7.8149,252956,0
2011-03-09,7.8037,7.8266,7.7767,7.8149,210500,0
2011-03-10,7.8022,7.8669,7.7644,7.8529,301566,0
2011-03-11,7.8037,7.8992,7.8037,7.8942,268464,0
2011-03-14,7.8645,7.8678,7.8201,7.8678,261844,0
2011-03-15,7.7299,7.8309,7.6593,7.8266,242141,0
2011-03-16,7.7824,7.8529,7.7243,7.7498,446201,0
2011-03-17,7.7581,7.8257,7.7218,7.8022,352199,0
2011-03-18,7.8766,7.8766,7.7581,7.8072,335563,0
2011-03-21,7.8302,7.8669,7.8302,7.8574,459660,0
2011-03-22,7.8636,7.8884,7.8337,7.8818,594424,0
2011-03-23,7.8678,7.9204,7.8678,7.9204,309762,0
2011-03-24,7.9204,7.9311,7.793,7.7982,629266,0
2011-03-25,7.8302,7.8529,7.8072,7.8529,250304,0
2011-03-28,7.8709,7.9419,7.8584,7.8992,371283,0
2011-03-29,7.9204,7.9204,7.8678,7.9056,257894,0
2011-03-30,7.9352,7.9419,7.8992,7.9258,218415,0
2011-03-31,7.9204,7.9924,7.8905,7.95,412949,0
2011-04-01,7.9352,7.9866,7.9102,7.9866,295321,0
2011-04-04,7.9477,7.9816,7.9102,7.969,318637,0
2011-04-05,7.9916,8.0118,7.963,7.9942,509620,0
2011-04-06,8.0324,8.0477,7.9747,7.9816,321073,0
2011-04-07,7.9866,8.0118,7.9808,8.0118,194460,0
2011-04-08,8.0118,8.0377,7.9245,7.941,300617,0
2011-04-11,7.969,7.9949,7.8766,7.8933,307944,0
2011-04-12,7.8687,7.9327,7.8645,7.9218,240121,0
2011-04-13,7.9102,7.9536,7.9048,7.9048,229496,0
2011-04-14,7.8992,7.9584,7.8884,7.9048,241847,0
2011-04-15,7.9344,7.941,7.8913,7.9093,258938,0
2011-04-18,7.8913,7.9344,7.8669,7.9031,245677,0
2011-04-19,7.9031,7.9528,7.8709,7.875,308336,0
2011-04-20,7.9093,7.963,7.8976,7.9344,419726,0
2011-04-21,7.9741,7.9741,7.9186,7.963,397457,0
2011-04-25,7.9419,8.0225,7.9352,7.9916,586918,0
2011-04-26,8.0118,8.0118,7.9031,7.9292,695761,0
2011-04-27,7.941,7.9916,7.8913,7.9093,466839,0
2011-04-28,7.9292,7.9741,7.9245,7.9467,370195,0
2011-04-29,7.95,7.9741,7.9318,7.9443,297323,0
2011-05-02,7.9577,8.0477,7.9577,8.0377,327060,0
2011-05-03,8.0208,8.0757,8.004,8.0757,362611,0
2011-05-04,8.1046,8.1046,8.0002,8.0477,409338,0
2011-05-05,8.0301,8.0579,7.9975,8.015,269108,0
2011-05-06,8.0269,8.0823,8.0269,8.0823,174069,0
2011-05-09,8.0655,8.1112,8.0436,8.1046,247059,0
2011-05-10,8.0874,8.1205,8.0823,8.1165,201522,0
2011-05-11,8.0858,8.1349,8.0806,8.1349,304539,0
2011-05-12,8.1308,8.19,8.1165,8.19,359455,0
2011-05-13,8.1727,8.2002,8.1495,8.2002,206406,0
2011-05-16,8.1678,8.2163,8.1609,8.2106,303593,0
2011-05-17,8.2011,8.2106,8.1609,8.1678,217939,0
2011-05-18,8.2061,8.2163,8.1779,8.2061,323417,0
2011-05-19,8.2106,8.2163,8.1841,8.2163,345370,0
2011-05-20,8.2052,8.2439,8.1568,8.2225,333444,0
2011-05-23,8.2061,8.2061,8.1205,8.1609,437144,0
2011-05-24,8.1609,8.1892,8.1095,8.1095,366318,0
2011-05-25,8.1349,8.1609,8.1189,8.1463,286279,0
2011-05-26,8.1463,8.2353,8.1404,8.2353,205422,0
2011-05-27,8.2439,8.313,8.2439,8.2491,316518,0
2011-05-31,8.2627,8.2974,8.2505,8.2841,413028,0
2011-06-01,8.313,8.3199,8.2491,8.2856,346932,0
2011-06-02,8.2491,8.3738,8.2353,8.3738,539582,0
2011-06-03,8.2928,8.3738,8.2817,8.3428,376427,0
2011-06-06,8.3306,8.3358,8.2491,8.2856,281713,0
2011-06-07,8.2747,8.3253,8.2343,8.2706,378730,0
2011-06-08,8.2533,8.319,8.2533,8.2817,404557,0
2011-06-09,8.2856,8.2928,8.2491,8.2706,234760,0
2011-06-10,8.2594,8.2712,8.0639,8.1293,587373,0
2011-06-13,8.1668,8.1727,7.9385,8.0422,612172,0
2011-06-14,8.0362,8.1942,8.0362,8.1892,341821,0
2011-06-15,8.1404,8.1833,8.015,8.0422,416966,0
2011-06-16,8.0413,8.0858,8.0199,8.0301,279364,0
2011-06-17,8.101,8.1341,8.0193,8.0683,342306,0
2011-06-20,8.0806,8.1942,8.0639,8.1942,424749,0
2011-06-21,8.1668,8.2106,8.1609,8.1668,225015,0
2011-06-22,8.1718,8.1932,8.1447,8.1823,235644,0
2011-06-23,8.1277,8.2343,8.1079,8.1823,364355,0
2011-06-24,8.2096,8.2396,8.1718,8.2155,262599,0
2011-06-27,8.2215,8.2584,8.2045,8.2533,196832,0
2011-06-28,8.2652,8.319,8.2533,8.319,271216,0
2011-06-29,8.3079,8.3428,8.2856,8.3253,353762,0
2011-06-30,8.3244,8.3541,8.2884,8.3306,281679,0
2011-07-01,8.2983,8.3253,8.2706,8.3253,223704,0
2011-07-05,8.2747,8.3864,8.2491,8.3364,358445,0
2011-07-06,8.3591,8.3813,8.2848,8.319,365448,0
2011-07-07,8.3199,8.3978,8.2983,8.3747,341395,0
2011-07-08,8.2983,8.4033,8.2983,8.3915,230256,0
2011-07-11,8.3541,8.3541,8.2747,8.2817,348286,0
2011-07-12,8.2147,8.2439,8.1386,8.1479,488461,0
2011-07-13,8.1395,8.1882,8.1079,8.1447,345901,0
2011-07-14,8.1882,8.1932,8.101,8.1395,247976,0
2011-07-15,8.1438,8.1874,8.1386,8.1771,260571,0
2011-07-18,8.1601,8.1718,8.0564,8.1079,336599,0
2011-07-19,8.1196,8.1746,8.1165,8.1479,250719,0
2011-07-20,8.1994,8.2396,8.1718,8.2396,294083,0
2011-07-21,8.2706,8.2817,8.2096,8.2491,288361,0
2011-07-22,8.2747,8.3253,8.2491,8.3253,341280,0
2011-07-25,8.2706,8.3358,8.2155,8.313,401233,0
2011-07-26,8.3079,8.319,8.2473,8.2739,177564,0
2011-07-27,8.2584,8.2652,8.0564,8.0959,443167,0
2011-07-28,8.0639,8.1746,8.0253,8.1686,537942,0
2011-07-29,8.0883,8.1341,7.9965,8.026,427167,0
2011-08-01,8.1591,8.2652,8.1267,8.2652,490210,0
2011-08-02,8.2498,8.3481,8.2447,8.2782,392282,0
2011-08-03,8.2652,8.3023,8.1985,8.2817,448793,0
2011-08-04,8.2473,8.2798,8.0301,8.0579,438725,0
2011-08-05,8.0893,8.1641,7.4494,7.7621,1680396,0
2011-08-08,7.3823,7.5139,7.0632,7.1461,1760027,0
2011-08-09,7.1951,7.7307,7.09,7.7193,1033692,0
2011-08-10,7.6578,7.8022,7.4721,7.7307,559409,0
2011-08-11,7.6924,7.8176,7.553,7.7397,366934,0
2011-08-12,7.7089,7.8716,7.7089,7.7956,283332,0
2011-08-15,7.8403,7.9336,7.8022,7.8645,314710,0
2011-08-16,7.8645,7.9385,7.8645,7.8942,297215,0
2011-08-17,7.9385,8.0436,7.9385,8.0108,433854,0
2011-08-18,7.9112,7.9112,7.7193,7.8837,393900,0
2011-08-19,7.8082,7.8419,7.5649,7.6139,631314,0
2011-08-22,7.6746,7.7956,7.6188,7.6227,629062,0
2011-08-23,7.6414,7.7031,7.571,7.6414,966605,0
2011-08-24,7.6468,7.6689,7.5139,7.6689,521550,0
2011-08-25,7.6293,7.6802,7.571,7.5835,230064,0
2011-08-26,7.5523,7.7144,7.5409,7.6993,214328,0
2011-08-29,7.7365,7.8584,7.7251,7.8337,248667,0
2011-08-30,7.7686,7.8732,7.7686,7.8537,240034,0
2011-08-31,7.9031,7.9741,7.8791,7.9268,274093,0
2011-09-01,7.9093,7.9965,7.8967,7.9292,323184,0
2011-09-02,7.8723,7.9204,7.845,7.845,258042,0
2011-09-06,7.7512,7.7628,7.6405,7.6452,534054,0
2011-09-07,7.7283,7.7775,7.6883,7.7548,259441,0
2011-09-08,7.7462,7.7742,7.7089,7.7686,187025,0
2011-09-09,7.704,7.7512,7.6993,7.72,239448,0
2011-09-12,7.6468,7.7089,7.5827,7.6867,272765,0
2011-09-13,7.6924,7.7405,7.6182,7.726,272065,0
2011-09-14,7.704,7.7405,7.6578,7.726,166962,0
2011-09-15,7.7462,7.8195,7.7089,7.775,328081,0
2011-09-16,7.8201,7.8266,7.7742,7.8201,290669,0
2011-09-19,7.7686,7.97,7.7405,7.9024,450390,0
2011-09-20,7.9024,7.9186,7.8351,7.8602,249042,0
2011-09-21,7.8695,7.9186,7.7462,7.7628,196838,0
2011-09-22,7.6578,7.7374,7.6348,7.6993,287881,0
2011-09-23,7.6802,7.6802,7.5807,7.5913,294897,0
2011-09-26,7.6093,7.6139,7.5074,7.57,384958,0
2011-09-27,7.6227,7.6916,7.5565,7.6569,339059,0
2011-09-28,7.6341,7.6802,7.5279,7.5565,260732,0
2011-09-29,7.6173,7.6173,7.5336,7.5505,320506,0
2011-09-30,7.5485,7.5485,7.2154,7.222,519297,0
2011-10-03,7.237,7.3339,7.1195,7.1538,606819,0
2011-10-04,7.0573,7.1247,6.9048,7.0744,852564,0
2011-10-05,7.1247,7.2762,7.09,7.2423,614919,0
2011-10-06,7.3219,7.5244,7.3044,7.5012,640528,0
2011-10-07,7.5744,7.5855,7.4334,7.4511,318406,0
2011-10-10,7.4884,7.6341,7.4884,7.6139,441633,0
2011-10-11,7.5807,7.6405,7.5681,7.6173,249336,0
2011-10-12,7.6341,7.6738,7.5681,7.6139,338507,0
2011-10-13,7.5681,7.6569,7.4632,7.6569,342764,0
2011-10-14,7.6593,7.7218,7.6593,7.7169,245252,0
2011-10-17,7.7251,7.7628,7.6673,7.7139,291630,0
2011-10-18,7.7397,7.7742,7.6984,7.7742,279511,0
2011-10-19,7.7974,7.8318,7.7139,7.7314,237694,0
2011-10-20,7.7628,7.8266,7.7251,7.8201,243669,0
2011-10-21,7.9584,8.026,7.8645,7.8791,290994,0
2011-10-24,7.9362,8.0539,7.9143,8.0477,531933,0
2011-10-25,8.0422,8.053,7.9528,7.969,303138,0
2011-10-26,8.0032,8.0371,7.9245,8.0092,284997,0
2011-10-27,8.101,8.1214,8.0208,8.0823,520516,0
2011-10-28,8.1214,8.1659,8.107,8.1609,278371,0
2011-10-31,8.1173,8.1923,8.0858,8.1864,322537,0
2011-11-01,7.969,8.1668,7.9285,8.1173,577206,0
2011-11-02,8.1341,8.1841,8.0823,8.1495,208138,0
2011-11-03,8.185,8.2644,8.0942,8.1727,264220,0
2011-11-04,8.1249,8.2533,8.1029,8.1591,237705,0
2011-11-07,8.1495,8.2011,8.0883,8.2011,218761,0
2011-11-08,8.19,8.2243,8.113,8.1173,295129,0
2011-11-09,7.969,8.0253,7.889,7.9112,424871,0
2011-11-10,8.0024,8.0253,7.9227,7.963,275378,0
2011-11-11,8.0655,8.1277,8.0309,8.107,333680,0
2011-11-14,8.101,8.1173,8.0477,8.113,306985,0
2011-11-15,8.0597,8.1214,8.043,8.1173,259437,0
2011-11-16,8.0773,8.1609,8.0655,8.0942,256582,0
2011-11-17,8.1214,8.1609,8.0371,8.0655,294703,0
2011-11-18,8.1138,8.1341,7.9401,8.0468,229381,0
2011-11-21,7.9764,8.015,7.8791,7.9024,410062,0
2011-11-22,7.8844,8.026,7.8844,8.026,291926,0
2011-11-23,7.9924,7.9924,7.8959,7.941,229622,0
2011-11-25,7.9285,7.9965,7.9285,7.9467,96483,0
2011-11-28,8.0309,8.1277,7.8844,7.8905,372693,0
2011-11-29,7.9467,7.9884,7.9227,7.963,264613,0
2011-11-30,8.043,8.1471,8.0253,8.1471,356448,0
2011-12-01,8.1559,8.1559,8.053,8.0942,303698,0
2011-12-02,8.0942,8.1277,8.0422,8.1173,442459,0
2011-12-05,8.1341,8.19,8.0597,8.0823,435388,0
2011-12-06,8.0683,8.1173,8.0558,8.0858,450972,0
2011-12-07,8.0477,8.0967,8.0371,8.0902,234492,0
2011-12-08,8.043,8.0841,8.0208,8.079,283162,0
2011-12-09,8.0539,8.1249,8.0371,8.1095,307633,0
2011-12-12,8.0773,8.0773,7.9884,8.0142,288697,0
2011-12-13,8.0142,8.0725,8.0085,8.0253,237742,0
2011-12-14,8.0024,8.0468,7.9285,7.9965,326884,0
2011-12-15,8.0208,8.0422,8.0024,8.0142,319565,0
2011-12-16,8.0477,8.1205,8.043,8.1095,383155,0
2011-12-19,8.1173,8.1668,8.0883,8.107,363287,0
2011-12-20,8.1559,8.2379,8.1277,8.2379,602338,0
2011-12-21,8.2019,8.2739,8.1779,8.2524,322408,0
2011-12-22,8.3014,8.4525,8.2764,8.44,374809,0
2011-12-23,8.4461,8.4958,8.389,8.4885,234403,0
2011-12-27,8.4774,8.6231,8.4004,8.6231,289974,0
2011-12-28,8.6231,8.6231,8.4525,8.4595,224169,0
2011-12-29,8.4774,8.5001,8.3014,8.3306,422331,0
2011-12-30,8.3278,8.389,8.2848,8.2848,241900,0
2012-01-03,8.349,8.5627,8.3113,8.5001,713379,0
2012-01-04,8.3113,8.5065,8.3113,8.4638,385264,0
2012-01-05,8.4241,8.4595,8.3944,8.4461,204192,0
2012-01-06,8.4282,8.44,8.3664,8.4058,262497,0
2012-01-09,8.3828,8.44,8.3698,8.3757,302729,0
2012-01-10,8.3944,8.4108,8.3358,8.3428,311639,0
2012-01-11,8.3079,8.3333,8.262,8.3269,363857,0
2012-01-12,8.2919,8.3915,8.2919,8.3517,368742,0
2012-01-13,8.3698,8.4083,8.3391,8.3864,178034,0
2012-01-17,8.479,8.479,8.3166,8.3541,416700,0
2012-01-18,8.3698,8.4004,8.3306,8.3306,422635,0
2012-01-19,8.3428,8.4595,8.3244,8.3757,589941,0
2012-01-20,8.4384,8.5036,8.4266,8.4621,543374,0
2012-01-23,8.4774,8.558,8.4774,8.5235,367541,0
2012-01-24,8.4805,8.5617,8.4384,8.5617,352111,0
2012-01-25,8.5331,8.7149,8.5331,8.691,355388,0
2012-01-26,8.6671,8.7627,8.6526,8.7515,376336,0
2012-01-27,8.748,8.8275,8.7425,8.7893,451904,0
2012-01-30,8.7699,8.8518,8.7515,8.7893,401022,0
2012-01-31,8.7912,8.8228,8.7699,8.7699,328983,0
2012-02-01,8.7793,8.8872,8.7747,8.8275,308014,0
2012-02-02,8.8153,8.8599,8.7572,8.8471,233519,0
2012-02-03,8.8518,8.8737,8.7856,8.871,386439,0
2012-02-06,8.8807,8.8807,8.7951,8.8013,300116,0
2012-02-07,8.8266,8.9134,8.8078,8.9134,227554,0
2012-02-08,8.8737,8.8872,8.8197,8.8332,267358,0
2012-02-09,8.8197,8.871,8.8144,8.8461,185759,0
2012-02-10,8.7951,8.8206,8.7149,8.7223,456064,0
2012-02-13,8.7289,8.7627,8.691,8.7289,255745,0
2012-02-14,8.7105,8.7699,8.7105,8.7572,216126,0
2012-02-15,8.748,8.8657,8.748,8.8657,243744,0
2012-02-16,8.8332,8.9134,8.8153,8.8807,229852,0
2012-02-17,8.8926,8.9032,8.8005,8.8144,222531,0
2012-02-21,8.8153,8.9032,8.8013,8.8013,324290,0
2012-02-22,8.7856,8.8737,8.7793,8.8647,323250,0
2012-02-23,8.8385,8.8807,8.8013,8.8153,521571,0
2012-02-24,8.859,8.932,8.8518,8.9245,335284,0
2012-02-27,8.9067,9.0143,8.8985,9.0143,312440,0
2012-02-28,9.0078,9.0153,8.9756,9.001,324137,0
2012-02-29,9.021,9.0266,8.9474,8.9626,310203,0
2012-03-01,8.9899,9.0584,8.9756,9.0456,251314,0
2012-03-02,9.0371,9.0879,8.989,9.0764,237821,0
2012-03-05,9.064,9.0927,9.0153,9.0879,249752,0
2012-03-06,8.9954,9.0143,8.8863,8.9013,493814,0
2012-03-07,8.8975,8.989,8.8908,8.9693,173351,0
2012-03-08,8.9693,9.064,8.9301,9.0584,254491,0
2012-03-09,9.0314,9.0517,8.9756,8.9964,277806,0
2012-03-12,8.9822,8.9899,8.9134,8.9245,254876,0
2012-03-13,8.9504,9.0314,8.9199,9.005,348533,0
2012-03-14,8.9756,9.001,8.9032,8.9504,273064,0
2012-03-15,8.9822,8.9822,8.8926,8.8926,260716,0
2012-03-16,8.9626,8.9626,8.8257,8.8376,432973,0
2012-03-19,8.8266,8.8461,8.768,8.7941,416001,0
2012-03-20,8.7463,8.8005,8.7213,8.7884,308930,0
2012-03-21,8.768,8.8461,8.7515,8.8385,223087,0
2012-03-22,8.8266,8.8807,8.7856,8.8737,251599,0
2012-03-23,8.8729,8.9626,8.8376,8.9626,253875,0
2012-03-26,9.005,9.005,8.8926,8.9134,372785,0
2012-03-27,8.8729,8.9693,8.8441,8.9428,343541,0
2012-03-28,8.9124,8.9579,8.8694,8.919,176919,0
2012-03-29,8.8637,8.9747,8.8637,8.9626,186635,0
2012-03-30,8.9881,8.9881,8.8526,8.8946,391544,0
2012-04-02,8.8571,9.0314,8.8571,9.0257,300891,0
2012-04-03,8.9813,9.1249,8.956,9.0879,435146,0
2012-04-04,9.005,9.0446,8.9418,8.956,295985,0
2012-04-05,8.9358,8.9418,8.8414,8.9104,377732,0
2012-04-09,8.8257,8.9377,8.8189,8.9013,269093,0
2012-04-10,8.8729,8.9013,8.7784,8.8189,359641,0
2012-04-11,8.8637,8.9301,8.8117,8.8975,247308,0
2012-04-12,8.8729,8.9693,8.8729,8.9428,178391,0
2012-04-13,8.919,8.9693,8.8908,8.9693,163820,0
2012-04-16,9.0078,9.0314,8.9494,8.989,228944,0
2012-04-17,9.0275,9.0593,8.9494,8.9822,299012,0
2012-04-18,8.989,9.0078,8.9579,9.001,168567,0
2012-04-19,8.9954,9.005,8.9579,8.989,159925,0
2012-04-20,9.0257,9.0446,8.9738,8.9881,246665,0
2012-04-23,8.9428,9.0257,8.9428,9.0143,344740,0
2012-04-24,9.001,9.0078,8.9693,9.001,194229,0
2012-04-25,9.021,9.0314,8.9822,9.0078,160552,0
2012-04-26,9.001,9.0371,8.989,9.0078,250360,0
2012-04-27,9.005,9.0507,9.005,9.0507,167485,0
2012-04-30,9.0266,9.0897,9.021,9.0897,262411,0
2012-05-01,9.0774,9.1259,9.0774,9.1202,310847,0
2012-05-02,9.0927,9.1249,9.0803,9.1068,264241,0
2012-05-03,9.101,9.1202,9.0593,9.0593,261933,0
2012-05-04,9.0257,9.0507,8.9738,9.005,402966,0
2012-05-07,9.001,9.0803,9.001,9.0371,317262,0
2012-05-08,9.0143,9.0574,8.9813,9.0574,213733,0
2012-05-09,9.0153,9.0593,8.9822,9.0323,261310,0
2012-05-10,9.0275,9.0897,9.0275,9.0774,202596,0
2012-05-11,9.0257,9.1404,9.0257,9.1183,164694,0
2012-05-14,9.0574,9.0803,9.0078,9.02,274871,0
2012-05-15,9.005,9.0446,8.9881,9.0143,286866,0
2012-05-16,9.005,9.005,8.9226,8.9738,379973,0
2012-05-17,8.9418,8.956,8.5411,8.6377,863865,0
2012-05-18,8.6222,8.758,8.6222,8.6826,387065,0
2012-05-21,8.6826,8.7636,8.6267,8.7636,391453,0
2012-05-22,8.7968,8.8994,8.7699,8.8553,321020,0
2012-05-23,8.8846,9.02,8.7968,9.02,403797,0
2012-05-24,9.0078,9.0507,8.9683,9.0371,207851,0
2012-05-25,9.001,9.0527,8.9756,9.001,190750,0
2012-05-29,9.005,9.0257,8.9683,9.0078,265518,0
2012-05-30,8.9813,8.9945,8.9292,8.956,213309,0
2012-05-31,8.9474,8.9683,8.8946,8.9282,161699,0
2012-06-01,8.8358,8.9004,8.7912,8.8098,254829,0
2012-06-04,8.7803,8.7968,8.6598,8.7213,388366,0
2012-06-05,8.6782,8.8275,8.6782,8.8078,248898,0
2012-06-06,8.8275,8.8609,8.7599,8.7672,213062,0
2012-06-07,8.8144,8.8667,8.7727,8.8395,174146,0
2012-06-08,8.8021,8.9579,8.8021,8.9494,193387,0
2012-06-11,8.9235,8.9756,8.8898,8.9004,211374,0
2012-06-12,8.9049,8.9964,8.9049,8.989,177105,0
2012-06-13,8.918,8.989,8.8966,8.9626,234656,0
2012-06-14,8.9301,8.9756,8.8966,8.9428,253077,0
2012-06-15,8.9813,8.9813,8.8946,8.9172,204739,0
2012-06-18,8.8729,9.0527,8.8729,9.039,260286,0
2012-06-19,9.0153,9.0945,9.0153,9.083,259122,0
2012-06-20,9.083,9.1202,9.0659,9.1154,271951,0
2012-06-21,9.083,9.0945,9.001,9.0153,234922,0
2012-06-22,9.021,9.083,9.021,9.0649,158207,0
2012-06-25,9.0087,9.1365,9.0087,9.0593,224144,0
2012-06-26,9.0593,9.083,9.0323,9.0659,202894,0
2012-06-27,9.1491,9.1491,9.0456,9.0774,241923,0
2012-06-28,9.0314,9.083,9.0314,9.0649,237934,0
2012-06-29,9.1307,9.1423,9.0456,9.0584,383256,0
2012-07-02,9.0774,9.1365,9.0649,9.1365,271921,0
2012-07-03,9.1241,9.1771,9.1174,9.1635,123613,0
2012-07-05,9.1278,9.1635,9.1174,9.1635,260120,0
2012-07-06,9.1259,9.2012,9.101,9.1751,304377,0
2012-07-09,9.1491,9.1934,9.1365,9.1934,188786,0
2012-07-10,9.1751,9.2176,9.1751,9.2176,207743,0
2012-07-11,9.1876,9.2176,9.1751,9.1751,240315,0
2012-07-12,9.1876,9.1934,9.1154,9.1202,389363,0
2012-07-13,9.146,9.1847,9.146,9.1723,288808,0
2012-07-16,9.154,9.2474,9.154,9.2474,224536,0
2012-07-17,9.2419,9.2766,9.2176,9.2176,290235,0
2012-07-18,9.2129,9.2941,9.2129,9.2941,219085,0
2012-07-19,9.2941,9.3694,9.2834,9.3517,341442,0
2012-07-20,9.3566,9.3991,9.3183,9.3733,250231,0
2012-07-23,9.3517,9.4179,9.2941,9.4179,373654,0
2012-07-24,9.393,9.4529,9.3851,9.4367,322773,0
2012-07-25,9.4589,9.528,9.4061,9.4589,648598,0
2012-07-26,9.553,9.564,9.4519,9.528,363235,0
2012-07-27,9.4987,9.627,9.4987,9.578,248307,0
2012-07-30,9.578,9.6,9.506,9.564,396051,0
2012-07-31,9.579,9.666,9.565,9.653,326796,0
2012-08-01,9.694,9.726,9.582,9.594,257095,0
2012-08-02,9.61,9.633,9.578,9.61,193839,0
2012-08-03,9.653,9.707,9.553,9.588,231809,0
2012-08-06,9.588,9.617,9.528,9.578,292815,0
2012-08-07,9.564,9.605,9.553,9.594,171229,0
2012-08-08,9.564,9.605,9.553,9.588,212340,0
2012-08-09,9.6,9.61,9.594,9.61,200861,0
2012-08-10,9.594,9.61,9.571,9.61,229548,0
2012-08-13,9.61,9.61,9.547,9.553,244627,0
2012-08-14,9.553,9.605,9.547,9.605,285796,0
2012-08-15,9.582,9.6,9.539,9.582,274254,0
2012-08-16,9.582,9.64,9.564,9.64,215206,0
2012-08-17,9.64,9.673,9.617,9.653,288769,0
2012-08-20,9.666,9.707,9.605,9.633,280804,0
2012-08-21,9.617,9.648,9.617,9.64,254589,0
2012-08-22,9.633,9.653,9.605,9.64,195906,0
2012-08-23,9.633,9.686,9.627,9.661,233927,0
2012-08-24,9.64,9.764,9.64,9.752,305315,0
2012-08-27,9.784,9.784,9.686,9.752,328928,0
2012-08-28,9.694,9.707,9.653,9.694,372566,0
2012-08-29,9.707,9.732,9.686,9.707,193260,0
2012-08-30,9.673,9.707,9.623,9.623,276177,0
2012-08-31,9.64,9.666,9.594,9.61,421525,0
2012-09-04,9.605,9.61,9.52,9.578,498374,0
2012-09-05,9.588,9.606,9.519,9.519,427856,0
2012-09-06,9.533,9.64,9.533,9.64,343787,0
2012-09-07,9.628,9.628,9.557,9.606,213308,0
2012-09-10,9.564,9.594,9.539,9.557,344382,0
2012-09-11,9.571,9.667,9.553,9.661,194671,0
2012-09-12,9.617,9.702,9.61,9.674,229929,0
2012-09-13,9.648,9.695,9.588,9.61,444000,0
2012-09-14,9.654,9.723,9.61,9.681,340571,0
2012-09-17,9.667,9.727,9.628,9.718,239713,0
2012-09-18,9.687,9.773,9.674,9.76,247192,0
2012-09-19,9.741,9.786,9.708,9.773,218481,0
2012-09-20,9.741,9.765,9.695,9.741,243853,0
2012-09-21,9.778,9.797,9.723,9.792,342438,0
2012-09-24,9.765,9.797,9.747,9.797,311775,0
2012-09-25,9.773,9.83,9.747,9.752,334809,0
2012-09-26,9.734,9.786,9.734,9.734,179764,0
2012-09-27,9.734,9.797,9.734,9.752,278077,0
2012-09-28,9.734,9.809,9.734,9.786,251397,0
2012-10-01,9.778,9.922,9.778,9.901,382329,0
2012-10-02,9.888,9.922,9.845,9.881,294579,0
2012-10-03,9.928,9.928,9.796,9.822,456908,0
2012-10-04,9.792,9.803,9.732,9.759,432136,0
2012-10-05,9.752,9.792,9.732,9.732,212193,0
2012-10-08,9.707,9.792,9.707,9.785,221956,0
2012-10-09,9.752,9.792,9.686,9.752,270608,0
2012-10-10,9.701,9.726,9.516,9.557,661514,0
2012-10-11,9.562,9.68,9.562,9.66,273070,0
2012-10-12,9.621,9.712,9.615,9.652,202506,0
2012-10-15,9.672,9.759,9.66,9.752,288868,0
2012-10-16,9.752,9.796,9.701,9.759,319899,0
2012-10-17,9.732,9.772,9.732,9.759,177010,0
2012-10-18,9.74,9.822,9.707,9.822,234080,0
2012-10-19,9.837,9.849,9.745,9.829,213554,0
2012-10-22,9.837,9.881,9.759,9.796,297826,0
2012-10-23,9.764,9.849,9.722,9.837,291315,0
2012-10-24,9.878,9.91,9.84,9.91,346057,0
2012-10-25,9.895,9.981,9.856,9.963,375798,0
2012-10-26,9.958,9.981,9.856,9.97,346166,0
2012-10-31,9.923,9.963,9.849,9.935,261248,0
2012-11-01,9.958,9.981,9.935,9.975,181220,0
2012-11-02,9.981,9.987,9.94,9.97,169384,0
2012-11-05,9.993,10.017,9.87,9.935,290207,0
2012-11-06,9.928,10.032,9.928,9.97,202636,0
2012-11-07,9.935,9.981,9.87,9.887,267238,0
2012-11-08,9.895,9.952,9.855,9.877,320093,0
2012-11-09,9.844,9.87,9.791,9.835,196186,0
2012-11-12,9.813,9.855,9.692,9.716,376705,0
2012-11-13,9.692,9.721,9.612,9.705,335056,0
2012-11-14,9.705,9.716,9.2119,9.2474,1634681,0
2012-11-15,9.2051,9.2156,8.748,9.1164,1686752,0
2012-11-16,9.1568,9.589,9.084,9.589,700434,0
2012-11-19,9.731,9.77,9.4397,9.63,820713,0
2012-11-20,9.608,9.612,9.513,9.602,204302,0
2012-11-21,9.63,9.711,9.608,9.67,127708,0
2012-11-23,9.643,9.762,9.608,9.699,111805,0
2012-11-26,9.739,9.821,9.739,9.791,642041,0
2012-11-27,9.784,9.849,9.784,9.844,294224,0
2012-11-28,9.784,9.835,9.762,9.801,239172,0
2012-11-29,9.801,9.881,9.801,9.835,277219,0
2012-11-30,9.839,9.901,9.77,9.813,299458,0
2012-12-03,9.795,9.844,9.762,9.813,308152,0
2012-12-04,9.777,9.839,9.677,9.813,283263,0
2012-12-05,9.791,9.828,9.731,9.751,278189,0
2012-12-06,9.71,9.784,9.642,9.704,355653,0
2012-12-07,9.677,9.777,9.642,9.731,252601,0
2012-12-10,9.698,9.821,9.683,9.756,227014,0
2012-12-11,9.756,9.794,9.716,9.77,251867,0
2012-12-12,9.756,9.855,9.751,9.794,263694,0
2012-12-13,9.794,9.863,9.791,9.855,184750,0
2012-12-14,9.828,9.888,9.807,9.839,164792,0
2012-12-17,9.836,9.901,9.794,9.881,268568,0
2012-12-18,9.901,10.007,9.888,9.94,351572,0
2012-12-19,9.958,10.013,9.935,9.994,250393,0
2012-12-20,9.982,10.019,9.929,10.001,337890,0
2012-12-21,9.923,10.05,9.923,10.05,289979,0
2012-12-24,10.013,10.083,10.013,10.042,141471,0
2012-12-26,10.042,10.238,10.027,10.138,312881,0
2012-12-27,10.117,10.175,10.019,10.109,258262,0
2012-12-28,10.027,10.149,10.001,10.109,443353,0
2012-12-31,10.084,10.17,10.05,10.056,284135,0
2013-01-02,10.298,10.298,10.162,10.266,514817,0
2013-01-03,10.255,10.273,10.102,10.149,495020,0
2013-01-04,10.149,10.266,10.138,10.225,327059,0
2013-01-07,10.261,10.298,10.218,10.291,389510,0
2013-01-08,10.279,10.316,10.255,10.309,307976,0
2013-01-09,10.309,10.366,10.298,10.328,354561,0
2013-01-10,10.383,10.383,10.279,10.298,307813,0
2013-01-11,10.302,10.463,10.298,10.451,315588,0
2013-01-14,10.451,10.486,10.414,10.486,328470,0
2013-01-15,10.47,10.546,10.443,10.523,352064,0
2013-01-16,10.523,10.54,10.486,10.504,214765,0
2013-01-17,10.551,10.573,10.546,10.565,305348,0
2013-01-18,10.686,10.715,10.632,10.686,715951,0
2013-01-22,10.749,10.872,10.701,10.735,513248,0
2013-01-23,10.784,10.817,10.663,10.701,486956,0
2013-01-24,10.728,10.797,10.632,10.694,438743,0
2013-01-25,10.742,10.756,10.632,10.749,533317,0
2013-01-28,10.728,10.756,10.67,10.722,289967,0
2013-01-29,10.707,10.715,10.62,10.632,315420,0
2013-01-30,10.663,10.742,10.632,10.686,346322,0
2013-01-31,10.681,10.749,10.675,10.715,281786,0
2013-02-01,10.735,10.817,10.694,10.767,347620,0
2013-02-04,10.756,10.817,10.701,10.797,271168,0
2013-02-05,10.797,10.888,10.797,10.844,297516,0
2013-02-06,10.817,10.878,10.742,10.749,312078,0
2013-02-07,10.749,10.776,10.674,10.685,318618,0
2013-02-08,10.7,10.797,10.661,10.783,314347,0
2013-02-11,10.755,10.771,10.7,10.714,237948,0
2013-02-12,10.742,10.762,10.693,10.755,294535,0
2013-02-13,10.721,10.776,10.7,10.742,247096,0
2013-02-14,10.776,10.844,10.771,10.836,338365,0
2013-02-15,10.844,10.925,10.823,10.925,334670,0
2013-02-19,10.925,11.007,10.888,10.919,432191,0
2013-02-20,10.931,11.043,10.906,11.027,370238,0
2013-02-21,10.987,11.012,10.829,10.878,363848,0
2013-02-22,10.892,10.952,10.771,10.797,385957,0
2013-02-25,10.808,10.946,10.783,10.888,451328,0
2013-02-26,10.899,10.899,10.771,10.872,320279,0
2013-02-27,10.866,10.884,10.823,10.836,331451,0
2013-02-28,10.858,10.952,10.844,10.914,258228,0
2013-03-01,10.888,11.001,10.888,11.001,197056,0
2013-03-04,11.007,11.027,10.914,11.016,301955,0
2013-03-05,11.016,11.109,10.995,11.062,303278,0
2013-03-06,11.11,11.124,10.931,11.016,331816,0
2013-03-07,10.987,11.139,10.972,11.104,253509,0
2013-03-08,11.129,11.214,11.049,11.152,354203,0
2013-03-11,11.179,11.199,11.016,11.062,260041,0
2013-03-12,11.062,11.179,11.001,11.043,373956,0
2013-03-13,11.027,11.027,10.821,10.857,698326,0
2013-03-14,10.857,10.918,10.431,10.635,1299607,0
2013-03-15,10.628,10.628,10.354,10.471,1239146,0
2013-03-18,10.408,10.79,10.402,10.733,549596,0
2013-03-19,10.699,10.842,10.677,10.74,338092,0
2013-03-20,10.753,10.79,10.542,10.547,456764,0
2013-03-21,10.56,10.704,10.56,10.641,390797,0
2013-03-22,10.677,10.8,10.672,10.699,258520,0
2013-03-25,10.76,10.796,10.672,10.712,354745,0
2013-03-26,10.733,10.878,10.724,10.821,237595,0
2013-03-27,10.835,10.898,10.769,10.815,388935,0
2013-03-28,10.815,10.815,10.617,10.617,744428,0
2013-04-01,10.602,10.699,10.602,10.658,310793,0
2013-04-02,10.677,10.724,10.658,10.691,216896,0
2013-04-03,10.699,10.699,10.575,10.593,358835,0
2013-04-04,10.658,10.658,10.53,10.537,407913,0
2013-04-05,10.524,10.719,10.47,10.648,368361,0
2013-04-08,10.64,10.672,10.601,10.64,151610,0
2013-04-09,10.622,10.658,10.601,10.608,278729,0
2013-04-10,10.608,10.699,10.587,10.653,263377,0
2013-04-11,10.635,10.691,10.575,10.587,340927,0
2013-04-12,10.546,10.575,10.504,10.51,460666,0
2013-04-15,10.504,10.587,10.504,10.53,210535,0
2013-04-16,10.546,10.683,10.537,10.677,324911,0
2013-04-17,10.608,10.658,10.541,10.653,221407,0
2013-04-18,10.665,10.801,10.628,10.801,210822,0
2013-04-19,10.801,10.836,10.691,10.808,214462,0
2013-04-22,10.797,10.884,10.733,10.816,305215,0
2013-04-23,10.872,10.939,10.843,10.939,242108,0
2013-04-24,10.872,10.98,10.872,10.967,232613,0
2013-04-25,10.962,10.98,10.932,10.962,192844,0
2013-04-26,10.925,11.038,10.888,11.038,177989,0
2013-04-29,11.071,11.071,10.974,11.008,328156,0
2013-04-30,11.012,11.012,10.92,10.939,275034,0
2013-05-01,10.906,11.018,10.892,10.947,178794,0
2013-05-02,10.939,10.997,10.92,10.925,214767,0
2013-05-03,10.962,10.981,10.866,10.899,258250,0
2013-05-06,10.925,11.013,10.899,10.899,314026,0
2013-05-07,10.899,10.99,10.878,10.947,161249,0
2013-05-08,10.925,11.009,10.925,10.99,217215,0
2013-05-09,10.99,11.072,10.974,10.997,207205,0
2013-05-10,11.018,11.114,10.997,11.029,257355,0
2013-05-13,11.029,11.064,10.99,11.045,218773,0
2013-05-14,11.023,11.072,10.99,11.029,270882,0
2013-05-15,11.029,11.086,11.029,11.058,212062,0
2013-05-16,11.072,11.177,11.064,11.169,297960,0
2013-05-17,11.169,11.184,11.092,11.133,215308,0
2013-05-20,11.092,11.169,11.092,11.156,274656,0
2013-05-21,11.137,11.184,11.128,11.163,230180,0
2013-05-22,11.163,11.203,11.086,11.106,196277,0
2013-05-23,11.045,11.142,11.018,11.122,250311,0
2013-05-24,11.072,11.072,10.99,11.038,266028,0
2013-05-28,11.051,11.086,10.953,10.962,434574,0
2013-05-29,10.953,10.962,10.689,10.723,556810,0
2013-05-30,10.71,10.857,10.702,10.8,238282,0
2013-05-31,10.791,10.837,10.379,10.407,863682,0
2013-06-03,10.328,10.328,9.967,9.973,1605328,0
2013-06-04,9.924,10.23,9.901,10.166,981627,0
2013-06-05,10.126,10.291,10.118,10.132,410252,0
2013-06-06,10.072,10.223,10.067,10.197,337568,0
2013-06-07,10.253,10.291,10.04,10.062,439580,0
2013-06-10,9.997,10.04,9.71,9.721,1179598,0
2013-06-11,9.588,9.601,9.4367,9.4748,1132666,0
2013-06-12,9.4688,9.557,9.4367,9.4997,823668,0
2013-06-13,9.4609,9.836,9.3507,9.76,880841,0
2013-06-14,9.721,9.8,9.716,9.766,367731,0
2013-06-17,9.788,9.9,9.774,9.851,491050,0
2013-06-18,9.879,9.885,9.732,9.746,445632,0
2013-06-19,9.71,9.74,9.632,9.632,373201,0
2013-06-20,9.523,9.523,9.3114,9.3811,741487,0
2013-06-21,9.3507,9.582,9.3114,9.551,620330,0
2013-06-24,9.4169,9.514,9.086,9.4239,1236174,0
2013-06-25,9.4239,9.571,9.2756,9.53,494894,0
2013-06-26,9.4997,9.667,9.4367,9.638,517883,0
2013-06-27,9.675,9.8,9.667,9.794,329756,0
2013-06-28,10.003,10.159,9.901,10.159,370292,0
2013-07-01,9.953,10.067,9.74,9.893,562237,0
2013-07-02,9.879,9.935,9.74,9.828,301486,0
2013-07-03,9.76,9.78,9.556,9.697,306765,0
2013-07-05,9.674,9.674,9.3202,9.3546,739096,0
2013-07-08,9.3546,9.528,9.2571,9.2795,561415,0
2013-07-09,9.2512,9.328,9.1808,9.2997,718452,0
2013-07-10,9.2474,9.4397,9.2474,9.4149,324354,0
2013-07-11,9.504,9.611,9.4907,9.611,455619,0
2013-07-12,9.561,9.637,9.528,9.576,274553,0
2013-07-15,9.588,9.624,9.576,9.588,256894,0
2013-07-16,9.568,9.611,9.504,9.528,263346,0
2013-07-17,9.582,9.607,9.549,9.6,220033,0
2013-07-18,9.588,9.645,9.588,9.637,271784,0
2013-07-19,9.66,9.681,9.618,9.631,215351,0
2013-07-22,9.637,9.739,9.618,9.739,373963,0
2013-07-23,9.704,9.773,9.674,9.76,225788,0
2013-07-24,9.688,9.745,9.618,9.697,332723,0
2013-07-25,9.697,9.709,9.6,9.631,286704,0
2013-07-26,9.666,9.788,9.645,9.788,372496,0
2013-07-29,9.731,9.788,9.716,9.773,283175,0
2013-07-30,9.731,9.781,9.674,9.739,369671,0
2013-07-31,9.704,9.773,9.631,9.765,370242,0
2013-08-01,9.773,9.788,9.716,9.716,370996,0
2013-08-02,9.716,9.765,9.704,9.765,275748,0
2013-08-05,9.739,9.745,9.6,9.618,376970,0
2013-08-06,9.611,9.611,9.3134,9.3674,1151756,0
2013-08-07,9.3674,9.4857,9.2997,9.4857,425142,0
2013-08-08,9.4788,9.506,9.4529,9.4987,279128,0
2013-08-09,9.4738,9.55,9.4529,9.543,258514,0
2013-08-12,9.536,9.563,9.4917,9.563,315126,0
2013-08-13,9.521,9.578,9.4529,9.563,532072,0
2013-08-14,9.536,9.57,9.4917,9.528,375420,0
2013-08-15,9.4987,9.557,9.4397,9.536,371409,0
2013-08-16,9.563,9.578,9.506,9.55,253796,0
2013-08-19,9.57,9.57,9.4668,9.4987,403988,0
2013-08-20,9.4917,9.528,9.4219,9.4788,261145,0
2013-08-21,9.4668,9.4738,9.3624,9.4021,402424,0
2013-08-22,9.3939,9.536,9.3407,9.4589,267380,0
2013-08-23,9.4446,9.536,9.4446,9.513,213465,0
2013-08-26,9.4987,9.563,9.4268,9.4589,315248,0
2013-08-27,9.4149,9.4219,9.328,9.3851,391504,0
2013-08-28,9.4149,9.632,9.4021,9.578,388629,0
2013-08-29,9.563,9.769,9.55,9.742,522277,0
2013-08-30,9.972,9.998,9.877,9.965,195365,0
2013-09-03,9.784,9.843,9.749,9.803,381566,0
2013-09-04,9.816,9.965,9.722,9.921,2212864,0
2013-09-05,9.87,9.87,9.705,9.734,257037,0
2013-09-06,9.722,9.769,9.632,9.632,340335,0
2013-09-09,9.667,9.717,9.611,9.682,313516,0
2013-09-10,9.705,9.711,9.653,9.661,240650,0
2013-09-11,9.632,9.734,9.601,9.722,231436,0
2013-09-12,9.734,9.769,9.667,9.717,176379,0
2013-09-13,9.734,9.792,9.667,9.682,220613,0
2013-09-16,9.734,9.792,9.722,9.749,223598,0
2013-09-17,9.769,9.87,9.761,9.796,316283,0
2013-09-18,9.784,9.953,9.727,9.94,289462,0
2013-09-19,9.971,9.971,9.855,9.934,223920,0
2013-09-20,9.965,9.965,9.848,9.87,233833,0
2013-09-23,9.87,10.004,9.87,10.004,386392,0
2013-09-24,9.998,10.056,9.958,9.998,306830,0
2013-09-25,9.958,10.042,9.898,9.971,252881,0
2013-09-26,9.998,10.034,9.971,10.004,159394,0
2013-09-27,9.998,10.148,9.977,10.13,474837,0
2013-09-30,10.283,10.372,10.213,10.372,226705,0
2013-10-01,10.13,10.182,10.068,10.148,239670,0
2013-10-02,10.058,10.095,9.978,10.088,259414,0
2013-10-03,10.058,10.101,10.005,10.035,199864,0
2013-10-04,10.035,10.082,10.011,10.027,228781,0
2013-10-07,10.019,10.044,9.921,9.973,208894,0
2013-10-08,9.921,9.94,9.803,9.809,342097,0
2013-10-09,9.809,9.863,9.803,9.824,316458,0
2013-10-10,9.891,9.958,9.848,9.946,245457,0
2013-10-11,9.914,10.011,9.914,10.005,192520,0
2013-10-14,9.954,10.027,9.946,9.978,173130,0
2013-10-15,9.999,10.082,9.94,9.973,185250,0
2013-10-16,10.011,10.019,9.954,9.992,217932,0
2013-10-17,9.999,10.176,9.992,10.158,239939,0
2013-10-18,10.21,10.279,10.198,10.255,323991,0
2013-10-21,10.224,10.301,10.19,10.275,328499,0
2013-10-22,10.295,10.366,10.231,10.279,267576,0
2013-10-23,10.305,10.36,10.262,10.301,354678,0
2013-10-24,10.286,10.376,10.286,10.366,263830,0
2013-10-25,10.376,10.397,10.301,10.354,217130,0
2013-10-28,10.366,10.449,10.346,10.39,207772,0
2013-10-29,10.39,10.428,10.39,10.428,142912,0
2013-10-30,10.486,10.519,10.397,10.423,326390,0
2013-10-31,10.539,10.623,10.539,10.564,246487,0
2013-11-01,10.423,10.506,10.417,10.455,203694,0
2013-11-04,10.506,10.54,10.486,10.506,217289,0
2013-11-05,10.47,10.525,10.455,10.486,225044,0
2013-11-06,10.521,10.54,10.457,10.489,234158,0
2013-11-07,10.54,10.54,10.406,10.43,237560,0
2013-11-08,10.412,10.436,10.296,10.347,297371,0
2013-11-11,10.378,10.436,10.347,10.43,235711,0
2013-11-12,10.436,10.489,10.406,10.412,198873,0
2013-11-13,10.384,10.419,10.336,10.412,181011,0
2013-11-14,10.43,10.43,10.313,10.347,184961,0
2013-11-15,10.378,10.423,10.313,10.356,239398,0
2013-11-18,10.347,10.406,10.336,10.362,315431,0
2013-11-19,10.384,10.406,10.347,10.347,209878,0
2013-11-20,10.347,10.384,10.263,10.263,257912,0
2013-11-21,10.263,10.32,10.217,10.217,329349,0
2013-11-22,10.268,10.336,10.232,10.287,220449,0
2013-11-25,10.268,10.277,10.177,10.21,414397,0
2013-11-26,10.186,10.268,10.186,10.224,159964,0
2013-11-27,10.198,10.224,10.186,10.21,231608,0
2013-11-29,10.277,10.33,10.277,10.33,77639,0
2013-12-02,10.28,10.313,10.256,10.268,297066,0
2013-12-03,10.317,10.402,10.27,10.364,547673,0
2013-12-04,10.27,10.291,10.151,10.233,429062,0
2013-12-05,10.192,10.219,10.102,10.132,284586,0
2013-12-06,10.117,10.206,10.109,10.145,278796,0
2013-12-09,10.145,10.158,10.052,10.109,386455,0
2013-12-10,10.065,10.082,10.027,10.052,402270,0
2013-12-11,10.018,10.07,9.977,9.991,360687,0
2013-12-12,9.938,9.984,9.868,9.912,430916,0
2013-12-13,9.881,9.896,9.846,9.876,311341,0
2013-12-16,9.868,9.926,9.821,9.829,406196,0
2013-12-17,9.852,10.052,9.852,9.912,384367,0
2013-12-18,9.945,10.044,9.933,10.027,452163,0
2013-12-19,10.005,10.117,10.005,10.102,360386,0
2013-12-20,10.132,10.302,10.132,10.277,457214,0
2013-12-23,10.351,10.539,10.283,10.496,562673,0
2013-12-24,10.408,10.607,10.408,10.553,241856,0
2013-12-26,10.537,10.636,10.32,10.385,330543,0
2013-12-27,10.385,10.508,10.273,10.279,270340,0
2013-12-30,10.293,10.422,10.279,10.3,292877,0
2013-12-31,10.286,10.34,10.178,10.178,546305,0
2014-01-02,10.206,10.293,10.172,10.234,250723,0
2014-01-03,10.273,10.293,10.22,10.279,210850,0
2014-01-06,10.285,10.327,10.266,10.266,224166,0
2014-01-07,10.312,10.347,10.285,10.305,242942,0
2014-01-08,10.3,10.363,10.273,10.347,182123,0
2014-01-09,10.335,10.37,10.285,10.347,262673,0
2014-01-10,10.34,10.454,10.335,10.441,201738,0
2014-01-13,10.441,10.487,10.408,10.408,264284,0
2014-01-14,10.422,10.598,10.422,10.491,496020,0
2014-01-15,10.513,10.584,10.513,10.561,197405,0
2014-01-16,10.569,10.628,10.569,10.607,301708,0
2014-01-17,10.655,10.763,10.622,10.628,520514,0
2014-01-21,10.662,10.879,10.662,10.841,828357,0
2014-01-22,10.85,10.873,10.72,10.727,331673,0
2014-01-23,10.72,10.744,10.616,10.636,443888,0
2014-01-24,10.622,10.622,10.448,10.487,439091,0
2014-01-27,10.454,10.47,10.357,10.357,386053,0
2014-01-28,10.34,10.408,10.32,10.363,392616,0
2014-01-29,10.335,10.408,10.32,10.32,324036,0
2014-01-30,10.34,10.541,10.34,10.478,395410,0
2014-01-31,10.427,10.509,10.363,10.509,223152,0
2014-02-03,10.521,10.546,10.335,10.34,291971,0
2014-02-04,10.37,10.499,10.34,10.393,637800,0
2014-02-05,10.378,10.441,10.363,10.37,411906,0
2014-02-06,10.37,10.509,10.37,10.441,335599,0
2014-02-07,10.479,10.63,10.455,10.548,374152,0
2014-02-10,10.514,10.562,10.441,10.479,270982,0
2014-02-11,10.471,10.624,10.471,10.591,309445,0
2014-02-12,10.571,10.65,10.514,10.624,230265,0
2014-02-13,10.6,10.684,10.579,10.644,308861,0
2014-02-14,10.65,10.722,10.624,10.692,279524,0
2014-02-18,10.699,10.778,10.677,10.753,462815,0
2014-02-19,10.738,10.766,10.665,10.707,324129,0
2014-02-20,10.722,10.772,10.656,10.677,364120,0
2014-02-21,10.73,10.794,10.677,10.692,430730,0
2014-02-24,10.746,10.821,10.73,10.766,484008,0
2014-02-25,10.766,10.772,10.665,10.692,322563,0
2014-02-26,10.692,10.715,10.617,10.671,381191,0
2014-02-27,10.692,10.707,10.65,10.677,446258,0
2014-02-28,10.683,10.746,10.601,10.65,439264,0
2014-03-03,10.644,10.746,10.624,10.73,342711,0
2014-03-04,10.746,10.766,10.636,10.644,718891,0
2014-03-05,10.665,10.671,10.608,10.63,318859,0
2014-03-06,10.65,10.665,10.579,10.617,261516,0
2014-03-07,10.624,10.624,10.499,10.537,249850,0
2014-03-10,10.499,10.624,10.477,10.579,305375,0
2014-03-11,10.585,10.624,10.521,10.579,220908,0
2014-03-12,10.57,10.636,10.561,10.624,256156,0
2014-03-13,10.63,10.644,10.453,10.508,663345,0
2014-03-14,10.521,10.591,10.447,10.477,603931,0
2014-03-17,10.487,10.537,10.453,10.461,300998,0
2014-03-18,10.508,10.547,10.491,10.541,273913,0
2014-03-19,10.547,10.579,10.491,10.513,230016,0
2014-03-20,10.487,10.508,10.432,10.47,340960,0
2014-03-21,10.521,10.529,10.414,10.447,311901,0
2014-03-24,10.425,10.513,10.42,10.487,386867,0
2014-03-25,10.491,10.579,10.487,10.491,383270,0
2014-03-26,10.537,10.579,10.529,10.547,206353,0
2014-03-27,10.561,10.624,10.553,10.591,374376,0
2014-03-28,10.608,10.7,10.57,10.7,438281,0
2014-03-31,10.723,10.723,10.617,10.665,387856,0
2014-04-01,10.684,10.692,10.63,10.65,389672,0
2014-04-02,10.665,10.671,10.569,10.63,400918,0
2014-04-03,10.656,10.665,10.553,10.636,217639,0
2014-04-04,10.656,10.665,10.579,10.608,306795,0
2014-04-07,10.59,10.636,10.553,10.561,257375,0
2014-04-08,10.584,10.644,10.579,10.617,215857,0
2014-04-09,10.6,10.644,10.584,10.584,249032,0
2014-04-10,10.624,10.65,10.584,10.617,244527,0
2014-04-11,10.6,10.656,10.584,10.624,267660,0
2014-04-14,10.624,10.671,10.6,10.624,276711,0
2014-04-15,10.63,10.656,10.608,10.656,254653,0
2014-04-16,10.656,10.677,10.624,10.656,298877,0
2014-04-17,10.656,10.692,10.59,10.617,343707,0
2014-04-21,10.636,10.636,10.617,10.63,309323,0
2014-04-22,10.624,10.671,10.624,10.665,280035,0
2014-04-23,10.677,10.748,10.677,10.723,309426,0
2014-04-24,10.748,10.779,10.732,10.772,380496,0
2014-04-25,10.772,10.8,10.755,10.788,384581,0
2014-04-28,10.808,10.832,10.768,10.788,394778,0
2014-04-29,10.796,10.823,10.779,10.808,283328,0
2014-04-30,10.818,10.885,10.818,10.832,372343,0
2014-05-01,10.865,10.885,10.848,10.872,290832,0
2014-05-02,10.872,10.885,10.823,10.885,329707,0
2014-05-05,10.879,10.895,10.856,10.889,295244,0
2014-05-06,10.895,10.918,10.885,10.918,238328,0
2014-05-07,10.918,10.965,10.864,10.949,270736,0
2014-05-08,10.965,10.97,10.94,10.965,159080,0
2014-05-09,10.965,10.97,10.94,10.965,156495,0
2014-05-12,10.97,10.988,10.932,10.956,250680,0
2014-05-13,10.965,10.97,10.918,10.965,227069,0
2014-05-14,10.94,11.004,10.903,10.911,343282,0
2014-05-15,10.932,10.956,10.807,10.847,298096,0
2014-05-16,10.879,10.932,10.817,10.831,428638,0
2014-05-19,10.864,10.94,10.831,10.94,437908,0
2014-05-20,10.949,10.956,10.889,10.932,242985,0
2014-05-21,10.956,10.988,10.932,10.979,326071,0
2014-05-22,10.988,10.988,10.895,10.97,219928,0
2014-05-23,10.979,10.979,10.918,10.965,213361,0
2014-05-27,10.649,10.683,10.298,10.402,2826110,0
2014-05-28,10.378,10.503,10.378,10.481,962981,0
2014-05-29,10.464,10.576,10.464,10.546,474209,0
2014-05-30,10.546,10.663,10.533,10.628,426756,0
2014-06-02,10.606,10.67,10.472,10.49,645944,0
2014-06-03,10.451,10.589,10.451,10.55,692537,0
2014-06-04,10.589,10.589,10.394,10.518,522798,0
2014-06-05,10.518,10.546,10.464,10.534,364701,0
2014-06-06,10.525,10.577,10.518,10.568,284059,0
2014-06-09,10.546,10.582,10.525,10.546,354995,0
2014-06-10,10.525,10.598,10.518,10.598,261098,0
2014-06-11,10.589,10.589,10.54,10.582,200666,0
2014-06-12,10.568,10.589,10.54,10.551,243878,0
2014-06-13,10.577,10.607,10.559,10.582,183691,0
2014-06-16,10.568,10.598,10.546,10.577,302085,0
2014-06-17,10.589,10.598,10.559,10.577,358283,0
2014-06-18,10.577,10.582,10.54,10.559,284560,0
2014-06-19,10.582,10.582,10.49,10.495,393122,0
2014-06-20,10.495,10.54,10.495,10.54,478855,0
2014-06-23,10.534,10.551,10.495,10.54,458580,0
2014-06-24,10.54,10.551,10.495,10.495,307516,0
2014-06-25,10.481,10.54,10.481,10.51,498787,0
2014-06-26,10.518,10.534,10.495,10.525,234075,0
2014-06-27,10.495,10.534,10.495,10.525,182505,0
2014-06-30,10.534,10.582,10.525,10.582,440909,0
2014-07-01,10.589,10.598,10.551,10.551,185008,0
2014-07-02,10.577,10.577,10.534,10.54,199456,0
2014-07-03,10.54,10.551,10.495,10.525,242445,0
2014-07-07,10.495,10.51,10.495,10.51,289605,0
2014-07-08,10.481,10.525,10.481,10.525,279656,0
2014-07-09,10.534,10.546,10.505,10.519,357204,0
2014-07-10,10.505,10.511,10.442,10.442,334107,0
2014-07-11,10.434,10.505,10.434,10.49,224519,0
2014-07-14,10.482,10.505,10.473,10.482,330945,0
2014-07-15,10.456,10.496,10.456,10.49,267214,0
2014-07-16,10.49,10.519,10.482,10.49,256498,0
2014-07-17,10.505,10.505,10.442,10.451,263633,0
2014-07-18,10.482,10.49,10.442,10.442,215394,0
2014-07-21,10.442,10.465,10.378,10.378,395359,0
2014-07-22,10.402,10.49,10.402,10.428,366240,0
2014-07-23,10.442,10.496,10.428,10.496,266921,0
2014-07-24,10.473,10.534,10.465,10.511,257645,0
2014-07-25,10.505,10.519,10.473,10.482,240882,0
2014-07-28,10.465,10.505,10.428,10.465,370174,0
2014-07-29,10.434,10.451,10.408,10.408,442706,0
2014-07-30,10.385,10.402,10.333,10.333,387800,0
2014-07-31,10.302,10.309,10.088,10.17,1152809,0
2014-08-01,10.11,10.229,10.088,10.147,537145,0
2014-08-04,10.147,10.199,10.127,10.17,572197,0
2014-08-05,10.186,10.199,10.088,10.088,433692,0
2014-08-06,10.119,10.164,10.029,10.134,337371,0
2014-08-07,10.119,10.164,10.088,10.088,316168,0
2014-08-08,10.062,10.141,10.056,10.11,246638,0
2014-08-11,10.11,10.206,10.11,10.201,275041,0
2014-08-12,10.201,10.304,10.192,10.304,416404,0
2014-08-13,10.299,10.341,10.299,10.32,200960,0
2014-08-14,10.311,10.341,10.311,10.326,185168,0
2014-08-15,10.357,10.372,10.299,10.326,285211,0
2014-08-18,10.341,10.431,10.326,10.411,344262,0
2014-08-19,10.446,10.492,10.431,10.486,300417,0
2014-08-20,10.486,10.492,10.405,10.446,286604,0
2014-08-21,10.438,10.452,10.363,10.363,311967,0
2014-08-22,10.397,10.405,10.341,10.357,247804,0
2014-08-25,10.348,10.363,10.268,10.277,610420,0
2014-08-26,10.299,10.304,10.223,10.277,333708,0
2014-08-27,10.268,10.336,10.268,10.326,246954,0
2014-08-28,10.304,10.348,10.299,10.348,247643,0
2014-08-29,10.341,10.411,10.336,10.405,206387,0
2014-09-02,10.431,10.446,10.397,10.423,229306,0
2014-09-03,10.424,10.453,10.412,10.447,277038,0
2014-09-04,10.447,10.487,10.432,10.447,311052,0
2014-09-05,10.447,10.461,10.424,10.447,247366,0
2014-09-08,10.439,10.461,10.424,10.447,312135,0
2014-09-09,10.424,10.461,10.424,10.424,254233,0
2014-09-10,10.405,10.432,10.364,10.419,349205,0
2014-09-11,10.364,10.432,10.364,10.419,220572,0
2014-09-12,10.397,10.424,10.382,10.412,191225,0
2014-09-15,10.389,10.447,10.373,10.397,364043,0
2014-09-16,10.382,10.397,10.32,10.326,330659,0
2014-09-17,10.32,10.341,10.23,10.23,570984,0
2014-09-18,10.213,10.299,10.2,10.291,328744,0
2014-09-19,10.311,10.336,10.299,10.326,225517,0
2014-09-22,10.304,10.336,10.304,10.311,277357,0
2014-09-23,10.311,10.32,10.256,10.284,317196,0
2014-09-24,10.284,10.284,10.222,10.237,216801,0
2014-09-25,10.2,10.213,10.11,10.127,380027,0
2014-09-26,10.079,10.102,10.054,10.06,375123,0
2014-09-29,10.054,10.067,9.997,10.06,290787,0
2014-09-30,10.036,10.191,10.036,10.191,470245,0
2014-10-01,10.187,10.257,10.148,10.223,273849,0
2014-10-02,10.214,10.223,10.045,10.102,393178,0
2014-10-03,10.11,10.148,10.11,10.127,250265,0
2014-10-06,10.141,10.201,10.141,10.141,308958,0
2014-10-07,10.127,10.141,10.102,10.11,254981,0
2014-10-08,10.087,10.178,10.067,10.164,290823,0
2014-10-09,10.134,10.134,10.06,10.119,480013,0
2014-10-10,10.094,10.102,10.028,10.045,287570,0
2014-10-13,10.036,10.036,9.86,9.86,453101,0
2014-10-14,9.877,9.945,9.86,9.892,331812,0
2014-10-15,9.834,9.909,9.755,9.86,622754,0
2014-10-16,9.801,9.945,9.794,9.918,348795,0
2014-10-17,9.945,10.036,9.931,9.953,350572,0
2014-10-20,9.958,10.045,9.953,10.036,286136,0
2014-10-21,10.079,10.164,10.073,10.157,330202,0
2014-10-22,10.148,10.214,10.141,10.178,541203,0
2014-10-23,10.214,10.247,10.172,10.178,258178,0
2014-10-24,10.178,10.238,10.178,10.223,172396,0
2014-10-27,10.187,10.187,10.094,10.134,304949,0
2014-10-28,10.134,10.157,10.11,10.141,159372,0
2014-10-29,10.141,10.157,10.127,10.157,109835,0
2014-10-30,10.141,10.164,10.119,10.134,117330,0
2014-10-31,10.157,10.214,10.148,10.206,336508,0
2014-11-03,10.187,10.201,10.172,10.201,239042,0
2014-11-04,10.187,10.201,10.178,10.192,161397,0
2014-11-05,10.201,10.286,10.193,10.193,377803,0
2014-11-06,10.201,10.258,10.201,10.207,386223,0
2014-11-07,10.207,10.258,10.193,10.248,214922,0
2014-11-10,10.223,10.239,10.165,10.165,207459,0
2014-11-11,10.158,10.223,10.158,10.179,261812,0
2014-11-12,10.201,10.215,10.165,10.215,258625,0
2014-11-13,10.215,10.239,10.165,10.172,260712,0
2014-11-14,10.158,10.215,10.158,10.187,268824,0
2014-11-17,10.165,10.223,10.127,10.127,331011,0
2014-11-18,10.142,10.193,10.135,10.187,284848,0
2014-11-19,10.179,10.232,10.148,10.215,295409,0
2014-11-20,10.201,10.232,10.148,10.201,343383,0
2014-11-21,10.239,10.279,10.207,10.239,367029,0
2014-11-24,10.215,10.266,10.193,10.266,568969,0
2014-11-25,10.266,10.272,10.239,10.258,289907,0
2014-11-26,10.266,10.266,10.223,10.248,217628,0
2014-11-28,10.239,10.248,10.187,10.223,90072,0
2014-12-01,10.193,10.207,10.135,10.165,288970,0
2014-12-02,10.172,10.258,10.148,10.193,513255,0
2014-12-03,10.193,10.193,10.149,10.166,278601,0
2014-12-04,10.18,10.18,10.11,10.11,253035,0
2014-12-05,10.11,10.11,9.987,9.994,523909,0
2014-12-08,9.979,9.994,9.881,9.881,684551,0
2014-12-09,9.822,9.822,9.709,9.806,572222,0
2014-12-10,9.799,9.799,9.727,9.751,499219,0
2014-12-11,9.727,9.777,9.716,9.722,536991,0
2014-12-12,9.694,9.694,9.62,9.62,650401,0
2014-12-15,9.612,9.635,9.54,9.58,603730,0
2014-12-16,9.54,9.549,9.4258,9.507,658366,0
2014-12-17,9.4708,9.635,9.4708,9.628,1005124,0
2014-12-18,9.716,9.838,9.716,9.822,661600,0
2014-12-19,9.838,9.881,9.767,9.842,689229,0
2014-12-22,9.842,9.874,9.767,9.822,602574,0
2014-12-23,9.822,9.842,9.767,9.813,518640,0
2014-12-24,9.853,9.997,9.846,9.997,464620,0
2014-12-26,9.981,10.031,9.87,9.887,482776,0
2014-12-29,9.839,9.929,9.786,9.824,729641,0
2014-12-30,9.794,9.839,9.768,9.794,550971,0
2014-12-31,9.794,9.887,9.777,9.879,717992,0
2015-01-02,9.87,9.905,9.839,9.896,265363,0
2015-01-05,9.853,9.879,9.777,9.786,316154,0
2015-01-06,9.786,9.846,9.768,9.824,216075,0
2015-01-07,9.853,9.896,9.846,9.879,256875,0
2015-01-08,9.922,9.951,9.905,9.936,251512,0
2015-01-09,9.958,9.966,9.879,9.936,185253,0
2015-01-12,9.936,9.966,9.879,9.943,345533,0
2015-01-13,9.958,10.041,9.943,10.006,355988,0
2015-01-14,9.958,9.981,9.905,9.922,310087,0
2015-01-15,9.922,9.958,9.887,9.914,187385,0
2015-01-16,9.943,10.05,9.943,10.006,495329,0
2015-01-20,9.989,10.136,9.951,10.136,622627,0
2015-01-21,10.092,10.158,10.05,10.1,313989,0
2015-01-22,10.15,10.15,9.974,9.981,453497,0
2015-01-23,9.981,10.022,9.958,9.989,349027,0
2015-01-26,9.989,9.997,9.951,9.966,337375,0
2015-01-27,9.936,9.981,9.922,9.922,256042,0
2015-01-28,9.943,9.981,9.896,9.896,300975,0
2015-01-29,9.896,10.041,9.896,10.041,246944,0
2015-01-30,10.041,10.05,9.981,10.022,248409,0
2015-02-02,10.013,10.022,9.936,9.943,272014,0
2015-02-03,9.958,10.022,9.958,9.989,250390,0
2015-02-04,9.982,10.032,9.974,9.982,199250,0
2015-02-05,9.998,10.128,9.998,10.128,324031,0
2015-02-06,10.11,10.159,10.102,10.138,239355,0
2015-02-09,10.086,10.175,10.059,10.072,384978,0
2015-02-10,10.11,10.11,10.072,10.11,117351,0
2015-02-11,10.086,10.11,10.066,10.102,128747,0
2015-02-12,10.11,10.152,10.094,10.128,187162,0
2015-02-13,10.152,10.185,10.138,10.145,182812,0
2015-02-17,10.145,10.152,10.094,10.102,237462,0
2015-02-18,10.079,10.094,10.032,10.079,170975,0
2015-02-19,10.086,10.138,10.066,10.094,173333,0
2015-02-20,10.079,10.11,10.072,10.086,312456,0
2015-02-23,10.079,10.159,10.079,10.145,274699,0
2015-02-24,10.145,10.169,10.128,10.152,230818,0
2015-02-25,10.185,10.222,10.152,10.169,173381,0
2015-02-26,10.185,10.19,10.152,10.159,119639,0
2015-02-27,10.152,10.19,10.152,10.175,127296,0
2015-03-02,10.169,10.222,10.169,10.175,218010,0
2015-03-03,10.175,10.231,10.175,10.231,194008,0
2015-03-04,10.239,10.259,10.223,10.259,113531,0
2015-03-05,10.239,10.259,10.2,10.206,197254,0
2015-03-06,10.2,10.266,10.159,10.186,331029,0
2015-03-09,10.186,10.2,10.145,10.176,169923,0
2015-03-10,10.159,10.169,10.128,10.152,200606,0
2015-03-11,10.159,10.159,10.102,10.11,118994,0
2015-03-12,10.119,10.138,10.094,10.128,133159,0
2015-03-13,10.11,10.11,10.041,10.066,178494,0
2015-03-16,10.066,10.094,10.041,10.051,224081,0
2015-03-17,10.066,10.066,10.006,10.022,221846,0
2015-03-18,10.006,10.094,9.989,10.072,225576,0
2015-03-19,10.013,10.066,10.013,10.051,159865,0
2015-03-20,10.086,10.128,10.051,10.11,191165,0
2015-03-23,10.079,10.11,10.079,10.086,293643,0
2015-03-24,10.072,10.119,10.072,10.102,181476,0
2015-03-25,10.102,10.138,10.066,10.066,197127,0
2015-03-26,10.079,10.086,10.059,10.072,217750,0
2015-03-27,10.066,10.11,10.066,10.079,176633,0
2015-03-30,10.086,10.128,10.086,10.11,170300,0
2015-03-31,10.094,10.159,10.079,10.119,146367,0
2015-04-01,10.138,10.176,10.119,10.138,188060,0
2015-04-02,10.11,10.145,10.11,10.119,156137,0
2015-04-06,10.119,10.159,10.11,10.145,168928,0
2015-04-07,10.145,10.186,10.138,10.152,155639,0
2015-04-08,10.201,10.207,10.145,10.17,204746,0
2015-04-09,10.153,10.187,10.153,10.187,129647,0
2015-04-10,10.192,10.201,10.177,10.192,129343,0
2015-04-13,10.177,10.201,10.153,10.17,229058,0
2015-04-14,10.187,10.207,10.177,10.201,189322,0
2015-04-15,10.192,10.224,10.192,10.201,152216,0
2015-04-16,10.192,10.215,10.187,10.215,158519,0
2015-04-17,10.207,10.207,10.16,10.192,224862,0
2015-04-20,10.201,10.207,10.177,10.177,244210,0
2015-04-21,10.192,10.192,10.16,10.17,180070,0
2015-04-22,10.177,10.201,10.177,10.192,205917,0
2015-04-23,10.177,10.233,10.177,10.207,166859,0
2015-04-24,10.207,10.233,10.201,10.233,114460,0
2015-04-27,10.215,10.233,10.201,10.224,315207,0
2015-04-28,10.233,10.251,10.207,10.251,235973,0
2015-04-29,10.224,10.251,10.207,10.233,189815,0
2015-04-30,10.215,10.233,10.192,10.207,167727,0
2015-05-01,10.207,10.241,10.201,10.241,131808,0
2015-05-04,10.233,10.233,10.187,10.207,221903,0
2015-05-05,10.187,10.201,10.16,10.201,244241,0
2015-05-06,10.208,10.216,10.129,10.145,214611,0
2015-05-07,10.139,10.187,10.129,10.178,205611,0
2015-05-08,10.193,10.225,10.154,10.154,148742,0
2015-05-11,10.161,10.178,10.145,10.161,239111,0
2015-05-12,10.154,10.171,10.12,10.145,165640,0
2015-05-13,10.139,10.154,10.111,10.12,128139,0
2015-05-14,10.145,10.154,10.095,10.129,184789,0
2015-05-15,10.145,10.154,10.111,10.139,188416,0
2015-05-18,10.129,10.154,10.12,10.139,256174,0
2015-05-19,10.145,10.154,10.103,10.103,208024,0
2015-05-20,10.103,10.12,10.095,10.111,103491,0
2015-05-21,10.103,10.12,10.095,10.103,145551,0
2015-05-22,10.095,10.095,10.072,10.086,209686,0
2015-05-26,10.059,10.066,10.041,10.051,188197,0
2015-05-27,10.041,10.111,10.041,10.086,138193,0
2015-05-28,10.086,10.129,10.072,10.103,134971,0
2015-05-29,10.111,10.12,10.086,10.095,149595,0
2015-06-01,10.111,10.139,10.103,10.103,152063,0
2015-06-02,10.095,10.129,10.072,10.111,292740,0
2015-06-03,10.121,10.13,10.087,10.095,189798,0
2015-06-04,10.095,10.104,10.073,10.079,109880,0
2015-06-05,10.066,10.073,9.892,9.95,655886,0
2015-06-08,9.957,9.996,9.95,9.988,164823,0
2015-06-09,9.988,9.996,9.856,9.882,382622,0
2015-06-10,9.882,9.926,9.848,9.856,209704,0
2015-06-11,9.856,9.892,9.848,9.856,234893,0
2015-06-12,9.836,9.865,9.827,9.827,224641,0
2015-06-15,9.801,9.874,9.786,9.865,265572,0
2015-06-16,9.865,9.892,9.856,9.882,199422,0
2015-06-17,9.874,9.9,9.841,9.841,193576,0
2015-06-18,9.841,9.935,9.841,9.935,320634,0
2015-06-19,10.051,10.051,9.865,9.882,303456,0
2015-06-22,9.892,9.935,9.874,9.892,233777,0
2015-06-23,9.919,9.965,9.892,9.942,211991,0
2015-06-24,9.919,9.95,9.882,9.9,230609,0
2015-06-25,9.9,9.9,9.841,9.848,240109,0
2015-06-26,9.841,9.856,9.81,9.81,521029,0
2015-06-29,9.786,9.794,9.67,9.742,545395,0
2015-06-30,9.768,9.874,9.768,9.865,443563,0
2015-07-01,9.882,9.926,9.81,9.836,286767,0
2015-07-02,9.827,9.892,9.818,9.892,265811,0
2015-07-06,9.81,9.919,9.81,9.865,211481,0
2015-07-07,9.856,9.892,9.818,9.882,283113,0
2015-07-08,9.818,9.893,9.794,9.849,211755,0
2015-07-09,9.857,9.901,9.828,9.828,226636,0
2015-07-10,9.849,9.893,9.837,9.857,172305,0
2015-07-13,9.866,9.875,9.818,9.818,156940,0
2015-07-14,9.842,9.866,9.81,9.81,223794,0
2015-07-15,9.837,9.849,9.801,9.837,177316,0
2015-07-16,9.837,9.866,9.818,9.866,205827,0
2015-07-17,9.935,9.935,9.818,9.818,179568,0
2015-07-20,9.818,9.842,9.768,9.777,351025,0
2015-07-21,9.742,9.76,9.669,9.698,370266,0
2015-07-22,9.669,9.679,9.604,9.633,363126,0
2015-07-23,9.633,9.642,9.596,9.609,275403,0
2015-07-24,9.588,9.617,9.502,9.51,420484,0
2015-07-27,9.4857,9.4917,9.3968,9.4628,441655,0
2015-07-28,9.4728,9.529,9.4728,9.529,369902,0
2015-07-29,9.502,9.604,9.4917,9.588,997781,0
2015-07-30,9.564,9.624,9.556,9.573,242971,0
2015-07-31,9.588,9.642,9.581,9.633,140727,0
2015-08-03,9.609,9.624,9.596,9.617,232682,0
2015-08-04,9.604,9.633,9.604,9.633,190214,0
2015-08-05,9.643,9.652,9.556,9.588,307253,0
2015-08-06,9.582,9.588,9.538,9.588,374251,0
2015-08-07,9.564,9.588,9.538,9.556,180725,0
2015-08-10,9.556,9.556,9.529,9.538,220975,0
2015-08-11,9.4917,9.529,9.4728,9.4917,359361,0
2015-08-12,9.4288,9.502,9.3871,9.4778,266516,0
2015-08-13,9.4728,9.529,9.4529,9.4778,206074,0
2015-08-14,9.4728,9.4917,9.4628,9.4917,147317,0
2015-08-17,9.4377,9.4778,9.331,9.4529,437391,0
2015-08-18,9.4529,9.4728,9.4437,9.4529,179883,0
2015-08-19,9.4209,9.4377,9.4129,9.4377,137585,0
2015-08-20,9.4209,9.4377,9.3703,9.4129,340656,0
2015-08-21,9.4041,9.4377,9.3771,9.4129,553823,0
2015-08-24,9.021,9.2678,8.7397,9.238,1345836,0
2015-08-25,9.3114,9.4288,9.2678,9.4288,1295701,0
2015-08-26,9.4377,9.4778,9.3634,9.4778,264112,0
2015-08-27,9.52,9.529,9.4728,9.4857,186011,0
2015-08-28,9.4728,9.573,9.4728,9.538,178678,0
2015-08-31,9.4728,9.556,9.4728,9.529,201751,0
2015-09-01,9.4437,9.556,9.4437,9.548,196101,0
2015-09-02,9.557,9.611,9.53,9.598,180043,0
2015-09-03,9.589,9.598,9.549,9.557,158805,0
2015-09-04,9.502,9.565,9.502,9.53,174435,0
2015-09-08,9.557,9.589,9.511,9.53,207247,0
2015-09-09,9.53,9.598,9.511,9.53,165960,0
2015-09-10,9.511,9.574,9.4927,9.511,114565,0
2015-09-11,9.511,9.539,9.4209,9.4778,229557,0
2015-09-14,9.4857,9.53,9.4778,9.502,195314,0
2015-09-15,9.502,9.539,9.4377,9.53,157254,0
2015-09-16,9.539,9.582,9.511,9.557,440740,0
2015-09-17,9.53,9.605,9.4857,9.598,526554,0
2015-09-18,9.589,9.701,9.574,9.654,203309,0
2015-09-21,9.672,9.723,9.662,9.701,290643,0
2015-09-22,9.611,9.662,9.557,9.582,187199,0
2015-09-23,9.582,9.627,9.565,9.574,123805,0
2015-09-24,9.574,9.574,9.4728,9.4778,124761,0
2015-09-25,9.502,9.539,9.4778,9.4857,126114,0
2015-09-28,9.4628,9.4778,9.33,9.3487,235738,0
2015-09-29,9.3487,9.4129,9.2119,9.2119,178732,0
2015-09-30,9.2521,9.3114,9.1693,9.2766,327276,0
2015-10-01,9.2521,9.26,9.1192,9.2051,216077,0
2015-10-02,9.1598,9.2668,9.1365,9.2521,145684,0
2015-10-05,9.2853,9.3771,9.2766,9.3634,166818,0
2015-10-06,9.3634,9.4288,9.3487,9.4288,174551,0
2015-10-07,9.4387,9.4947,9.4139,9.4139,398717,0
2015-10-08,9.4139,9.523,9.3968,9.513,298147,0
2015-10-09,9.513,9.583,9.513,9.576,217719,0
2015-10-12,9.558,9.576,9.4947,9.4947,223539,0
2015-10-13,9.4788,9.549,9.4728,9.4947,212031,0
2015-10-14,9.4788,9.576,9.4446,9.4446,182299,0
2015-10-15,9.4638,9.4728,9.4051,9.4387,365431,0
2015-10-16,9.4638,9.549,9.4387,9.541,196867,0
2015-10-19,9.531,9.614,9.4728,9.607,274931,0
2015-10-20,9.583,9.621,9.583,9.614,186245,0
2015-10-21,9.614,9.665,9.576,9.639,241764,0
2015-10-22,9.639,9.684,9.599,9.599,281681,0
2015-10-23,9.614,9.684,9.591,9.591,209781,0
2015-10-26,9.607,9.639,9.583,9.599,217365,0
2015-10-27,9.567,9.614,9.567,9.607,177210,0
2015-10-28,9.614,9.621,9.541,9.607,154226,0
2015-10-29,9.591,9.614,9.576,9.607,114190,0
2015-10-30,9.599,9.711,9.591,9.711,216651,0
2015-11-02,9.703,9.809,9.694,9.809,225095,0
2015-11-03,9.785,9.8,9.741,9.794,186565,0
2015-11-04,9.786,9.794,9.694,9.76,227469,0
2015-11-05,9.726,9.742,9.694,9.694,178911,0
2015-11-06,9.665,9.694,9.614,9.621,232783,0
2015-11-09,9.614,9.63,9.531,9.582,224968,0
2015-11-10,9.54,9.598,9.4857,9.582,248426,0
2015-11-11,9.575,9.59,9.522,9.522,159736,0
2015-11-12,9.512,9.557,9.4778,9.4778,189613,0
2015-11-13,9.4377,9.512,9.4377,9.4619,116216,0
2015-11-16,9.4278,9.522,9.4278,9.522,254307,0
2015-11-17,9.522,9.557,9.4778,9.54,241369,0
2015-11-18,9.522,9.566,9.4857,9.566,146915,0
2015-11-19,9.54,9.549,9.4778,9.531,302769,0
2015-11-20,9.566,9.566,9.4619,9.4937,222550,0
2015-11-23,9.512,9.549,9.503,9.531,244779,0
2015-11-24,9.503,9.522,9.4778,9.522,145738,0
2015-11-25,9.4937,9.4937,9.4377,9.4857,219725,0
2015-11-27,9.4857,9.4937,9.4427,9.4857,75165,0
2015-11-30,9.4857,9.531,9.4718,9.512,144444,0
2015-12-01,9.531,9.59,9.522,9.54,175110,0
2015-12-02,9.549,9.567,9.523,9.567,287163,0
2015-12-03,9.576,9.583,9.4718,9.504,315115,0
2015-12-04,9.504,9.504,9.4031,9.4031,317984,0
2015-12-07,9.4031,9.4199,9.3446,9.3526,354300,0
2015-12-08,9.3084,9.3861,9.2901,9.3526,436902,0
2015-12-09,9.3526,9.4119,9.3446,9.3526,232737,0
2015-12-10,9.3359,9.3359,9.2225,9.2303,315182,0
2015-12-11,9.1625,9.2061,9.0343,9.102,445391,0
2015-12-14,9.0249,9.0517,8.9311,9.001,697803,0
2015-12-15,9.0171,9.1192,9.001,9.0517,468159,0
2015-12-16,9.0774,9.2825,9.0774,9.2571,360842,0
2015-12-17,9.2474,9.3861,9.239,9.3771,335616,0
2015-12-18,9.3771,9.4278,9.3163,9.4199,295330,0
2015-12-21,9.4377,9.513,9.4377,9.504,499341,0
2015-12-22,9.4867,9.549,9.4278,9.541,346876,0
2015-12-23,9.565,9.615,9.539,9.557,393521,0
2015-12-24,9.529,9.574,9.4917,9.51,133133,0
2015-12-28,9.4748,9.4917,9.389,9.3991,302722,0
2015-12-29,9.3991,9.4579,9.3801,9.389,403051,0
2015-12-30,9.3723,9.408,9.3476,9.3723,282962,0
2015-12-31,9.3634,9.4327,9.3634,9.4159,328492,0
2016-01-04,9.389,9.632,9.3634,9.623,771000,0
2016-01-05,9.607,9.726,9.607,9.65,582096,0
2016-01-06,9.623,9.799,9.619,9.774,644931,0
2016-01-07,9.722,9.722,9.565,9.574,327898,0
2016-01-08,9.582,9.623,9.549,9.599,249958,0
2016-01-11,9.59,9.623,9.4476,9.4837,294853,0
2016-01-12,9.4917,9.535,9.4327,9.4397,174137,0
2016-01-13,9.4917,9.4917,9.3007,9.3193,291594,0
2016-01-14,9.329,9.3476,9.2225,9.2843,319928,0
2016-01-15,9.1713,9.1886,9.0669,9.1713,371576,0
2016-01-19,9.24,9.2483,9.0821,9.0917,368447,0
2016-01-20,8.9616,9.006,8.6807,8.8218,647654,0
2016-01-21,8.8218,8.9358,8.7599,8.8994,387199,0
2016-01-22,9.1001,9.1798,9.022,9.1798,469122,0
2016-01-25,9.1992,9.2571,9.1404,9.1992,569308,0
2016-01-26,9.2148,9.3476,9.2061,9.3388,423754,0
2016-01-27,9.3476,9.3546,9.2483,9.2649,268486,0
2016-01-28,9.329,9.3752,9.24,9.3546,223976,0
2016-01-29,9.3723,9.4678,9.3723,9.4249,234807,0
2016-02-01,9.3991,9.4678,9.3723,9.4327,233863,0
2016-02-02,9.4159,9.4529,9.3634,9.4327,294234,0
2016-02-03,9.512,9.522,9.3723,9.522,484672,0
2016-02-04,9.4847,9.549,9.4397,9.549,214644,0
2016-02-05,9.522,9.567,9.4688,9.4847,376943,0
2016-02-08,9.4258,9.4258,9.2216,9.2843,444157,0
2016-02-09,9.2061,9.3193,9.1723,9.3104,462275,0
2016-02-10,9.2921,9.3104,9.2139,9.2139,229842,0
2016-02-11,9.1249,9.1606,9.0649,9.1249,289446,0
2016-02-12,9.1249,9.2061,9.0982,9.1703,176534,0
2016-02-16,9.1982,9.2746,9.1606,9.2649,225028,0
2016-02-17,9.2649,9.4169,9.2571,9.4001,200088,0
2016-02-18,9.4589,9.4847,9.4001,9.4486,184119,0
2016-02-19,9.4589,9.531,9.4337,9.512,232773,0
2016-02-22,9.576,9.671,9.531,9.661,355403,0
2016-02-23,9.643,9.671,9.601,9.609,203301,0
2016-02-24,9.567,9.584,9.503,9.567,264939,0
2016-02-25,9.549,9.601,9.531,9.592,157139,0
2016-02-26,9.625,9.652,9.609,9.634,140991,0
2016-02-29,9.625,9.707,9.625,9.7,174813,0
2016-03-01,9.725,9.794,9.713,9.777,243615,0
2016-03-02,9.794,9.831,9.778,9.794,504570,0
2016-03-03,9.787,9.945,9.787,9.912,560390,0
2016-03-04,9.929,9.982,9.92,9.945,287563,0
2016-03-07,9.945,10.015,9.945,10.015,209498,0
2016-03-08,9.99,10.08,9.974,10.044,168961,0
2016-03-09,10.054,10.115,10.054,10.08,263133,0
2016-03-10,10.088,10.166,10.034,10.088,282977,0
2016-03-11,10.115,10.175,10.106,10.106,314771,0
2016-03-14,10.106,10.133,10.071,10.106,199200,0
2016-03-15,10.071,10.185,10.071,10.175,206468,0
2016-03-16,10.133,10.266,10.133,10.248,180165,0
2016-03-17,10.258,10.338,10.238,10.328,241488,0
2016-03-18,10.362,10.399,10.319,10.319,250116,0
2016-03-21,10.338,10.443,10.319,10.416,329617,0
2016-03-22,10.425,10.452,10.37,10.425,210891,0
2016-03-23,10.434,10.434,10.309,10.345,160667,0
2016-03-24,10.319,10.338,10.282,10.309,177565,0
2016-03-28,10.328,10.328,10.258,10.258,123789,0
2016-03-29,10.266,10.291,10.248,10.275,164784,0
2016-03-30,10.291,10.353,10.212,10.275,239424,0
2016-03-31,10.291,10.37,10.291,10.338,366389,0
2016-04-01,10.328,10.399,10.319,10.38,113452,0
2016-04-04,10.37,10.37,10.291,10.328,212811,0
2016-04-05,10.3,10.338,10.275,10.3,110591,0
2016-04-06,10.31,10.346,10.283,10.301,148177,0
2016-04-07,10.292,10.382,10.283,10.329,370255,0
2016-04-08,10.339,10.372,10.339,10.346,118516,0
2016-04-11,10.401,10.445,10.368,10.417,132489,0
2016-04-12,10.453,10.516,10.445,10.498,252001,0
2016-04-13,10.498,10.543,10.427,10.436,346845,0
2016-04-14,10.445,10.453,10.427,10.445,168529,0
2016-04-15,10.409,10.445,10.409,10.436,191947,0
2016-04-18,10.417,10.462,10.409,10.462,343426,0
2016-04-19,10.462,10.501,10.417,10.445,256363,0
2016-04-20,10.462,10.498,10.445,10.48,212357,0
2016-04-21,10.48,10.507,10.453,10.48,137457,0
2016-04-22,10.471,10.56,10.453,10.56,122122,0
2016-04-25,10.551,10.553,10.453,10.524,148749,0
2016-04-26,10.524,10.624,10.507,10.624,273795,0
2016-04-27,10.587,10.632,10.587,10.624,171747,0
2016-04-28,10.587,10.624,10.56,10.605,283262,0
2016-04-29,10.587,10.632,10.587,10.632,105329,0
2016-05-02,10.64,10.668,10.57,10.658,132257,0
2016-05-03,10.668,10.668,10.624,10.668,207409,0
2016-05-04,10.669,10.695,10.624,10.651,243891,0
2016-05-05,10.659,10.704,10.632,10.669,177487,0
2016-05-06,10.651,10.704,10.651,10.695,251222,0
2016-05-09,10.678,10.686,10.644,10.659,190505,0
2016-05-10,10.651,10.686,10.632,10.686,180487,0
2016-05-11,10.686,10.686,10.641,10.678,102603,0
2016-05-12,10.678,10.731,10.641,10.695,170634,0
2016-05-13,10.695,10.733,10.678,10.695,212535,0
2016-05-16,10.695,10.795,10.651,10.759,286929,0
2016-05-17,10.731,10.795,10.704,10.786,206487,0
2016-05-18,10.786,10.829,10.759,10.768,164702,0
2016-05-19,10.731,10.74,10.56,10.641,298153,0
2016-05-20,10.669,10.731,10.643,10.731,198967,0
2016-05-23,10.74,10.786,10.728,10.776,195469,0
2016-05-24,10.803,10.822,10.768,10.768,218731,0
2016-05-25,10.776,10.866,10.768,10.848,175847,0
2016-05-26,10.867,10.876,10.822,10.848,164452,0
2016-05-27,10.867,10.903,10.848,10.903,120010,0
2016-05-31,10.92,10.929,10.857,10.884,207331,0
2016-06-01,10.904,10.921,10.885,10.885,167548,0
2016-06-02,10.858,10.921,10.795,10.849,424418,0
2016-06-03,10.813,10.921,10.813,10.921,108585,0
2016-06-06,10.949,11.11,10.939,11.093,534477,0
2016-06-07,11.147,11.185,11.11,11.185,405747,0
2016-06-08,11.175,11.22,11.139,11.193,344200,0
2016-06-09,11.265,11.283,11.193,11.22,379601,0
2016-06-10,11.22,11.229,11.157,11.21,239489,0
2016-06-13,11.175,11.185,11.11,11.12,190758,0
2016-06-14,11.12,11.157,11.039,11.066,289951,0
2016-06-15,11.049,11.093,11.021,11.066,162821,0
2016-06-16,11.021,11.049,10.967,10.994,225512,0
2016-06-17,10.994,11.039,10.984,11.029,195994,0
2016-06-20,11.058,11.147,11.058,11.084,273052,0
2016-06-21,11.11,11.114,11.084,11.11,152476,0
2016-06-22,11.102,11.13,11.058,11.11,183822,0
2016-06-23,11.13,11.157,11.11,11.13,148951,0
2016-06-24,10.858,11.13,10.677,11.066,333267,0
2016-06-27,11.021,11.039,10.677,10.776,492184,0
2016-06-28,10.858,10.994,10.833,10.949,225168,0
2016-06-29,11.058,11.166,11.023,11.066,297545,0
2016-06-30,11.11,11.139,11.075,11.11,117279,0
2016-07-01,11.147,11.175,11.13,11.157,137650,0
2016-07-05,11.147,11.193,11.13,11.175,193074,0
2016-07-06,11.158,11.239,11.158,11.221,168929,0
2016-07-07,11.211,11.248,11.135,11.14,344524,0
2016-07-08,11.203,11.257,11.167,11.239,163337,0
2016-07-11,11.248,11.33,11.23,11.275,196571,0
2016-07-12,11.33,11.368,11.305,11.33,239181,0
2016-07-13,11.32,11.333,11.211,11.267,183975,0
2016-07-14,11.285,11.33,11.257,11.285,177916,0
2016-07-15,11.32,11.339,11.285,11.33,247474,0
2016-07-18,11.358,11.403,11.33,11.393,235877,0
2016-07-19,11.413,11.413,11.32,11.339,165697,0
2016-07-20,11.376,11.476,11.348,11.476,183542,0
2016-07-21,11.467,11.467,11.376,11.432,153452,0
2016-07-22,11.432,11.449,11.339,11.393,666429,0
2016-07-25,11.376,11.409,11.267,11.33,266612,0
2016-07-26,11.295,11.358,11.295,11.313,185944,0
2016-07-27,11.305,11.339,11.295,11.33,177080,0
2016-07-28,11.339,11.383,11.32,11.339,125911,0
2016-07-29,11.368,11.413,11.339,11.413,147972,0
2016-08-01,11.422,11.422,11.358,11.403,162755,0
2016-08-02,11.383,11.393,11.305,11.313,226115,0
2016-08-03,11.349,11.359,11.296,11.359,112933,0
2016-08-04,11.359,11.405,11.34,11.405,210351,0
2016-08-05,11.415,11.442,11.359,11.395,152016,0
2016-08-08,11.424,11.459,11.405,11.442,138064,0
2016-08-09,11.459,11.469,11.415,11.442,177391,0
2016-08-10,11.459,11.497,11.442,11.495,110900,0
2016-08-11,11.469,11.513,11.469,11.504,135547,0
2016-08-12,11.523,11.57,11.502,11.561,118649,0
2016-08-15,11.543,11.57,11.533,11.552,201541,0
2016-08-16,11.57,11.615,11.557,11.607,154822,0
2016-08-17,11.615,11.669,11.58,11.615,151116,0
2016-08-18,11.642,11.642,11.607,11.642,138119,0
2016-08-19,11.642,11.661,11.599,11.615,156887,0
2016-08-22,11.633,11.688,11.599,11.688,355714,0
2016-08-23,11.708,11.736,11.642,11.642,169231,0
2016-08-24,11.679,11.708,11.652,11.679,143627,0
2016-08-25,11.698,11.772,11.698,11.772,136514,0
2016-08-26,11.772,11.817,11.753,11.753,174238,0
2016-08-29,11.745,11.807,11.745,11.772,149596,0
2016-08-30,11.807,11.817,11.728,11.772,209642,0
2016-08-31,11.789,11.817,11.772,11.789,141606,0
2016-09-01,11.817,11.817,11.753,11.78,183647,0
2016-09-02,11.835,11.835,11.78,11.817,331661,0
2016-09-06,11.817,11.844,11.78,11.817,212261,0
2016-09-07,11.855,11.902,11.827,11.884,163438,0
2016-09-08,11.855,11.874,11.827,11.865,173549,0
2016-09-09,11.827,11.845,11.642,11.669,281842,0
2016-09-12,11.642,11.661,11.494,11.589,341100,0
2016-09-13,11.56,11.624,11.393,11.393,376455,0
2016-09-14,11.45,11.468,11.357,11.357,237044,0
2016-09-15,11.357,11.422,11.357,11.383,116183,0
2016-09-16,11.413,11.45,11.367,11.441,220877,0
2016-09-19,11.458,11.487,11.432,11.441,209931,0
2016-09-20,11.487,11.552,11.458,11.532,155359,0
2016-09-21,11.579,11.579,11.494,11.569,165341,0
2016-09-22,11.598,11.633,11.569,11.589,221987,0
2016-09-23,11.569,11.652,11.561,11.652,108096,0
2016-09-26,11.624,11.629,11.589,11.607,117592,0
2016-09-27,11.598,11.679,11.589,11.679,155441,0
2016-09-28,11.661,11.688,11.642,11.688,144704,0
2016-09-29,11.679,11.718,11.624,11.679,149098,0
2016-09-30,11.679,11.708,11.624,11.633,143663,0
2016-10-03,11.607,11.652,11.607,11.652,176149,0
2016-10-04,11.652,11.669,11.624,11.669,199964,0
2016-10-05,11.689,11.709,11.634,11.643,194152,0
2016-10-06,11.719,11.719,11.653,11.67,213790,0
2016-10-07,11.68,11.693,11.643,11.689,86105,0
2016-10-10,11.709,11.719,11.67,11.67,95848,0
2016-10-11,11.689,11.689,11.598,11.608,194726,0
2016-10-12,11.616,11.616,11.522,11.542,196861,0
2016-10-13,11.512,11.542,11.477,11.477,145052,0
2016-10-14,11.522,11.522,11.458,11.477,141996,0
2016-10-17,11.468,11.487,11.346,11.382,183377,0
2016-10-18,11.402,11.449,11.366,11.382,195174,0
2016-10-19,11.421,11.487,11.392,11.458,225716,0
2016-10-20,11.487,11.494,11.431,11.494,125656,0
2016-10-21,11.477,11.503,11.473,11.494,157281,0
2016-10-24,11.552,11.634,11.514,11.634,233739,0
2016-10-25,11.643,11.661,11.589,11.661,160695,0
2016-10-26,11.653,11.68,11.625,11.67,149883,0
2016-10-27,11.689,11.699,11.616,11.643,195138,0
2016-10-28,11.616,11.625,11.552,11.625,180321,0
2016-10-31,11.616,11.625,11.56,11.569,214430,0
2016-11-01,11.608,11.608,11.522,11.56,194957,0
2016-11-02,11.487,11.487,11.31,11.317,452385,0
2016-11-03,11.356,11.392,11.271,11.28,199935,0
2016-11-04,11.262,11.31,11.196,11.28,259891,0
2016-11-07,11.336,11.392,11.29,11.317,338234,0
2016-11-08,11.29,11.336,11.262,11.29,241392,0
2016-11-09,11.169,11.261,10.963,11.189,421934,0
2016-11-10,11.189,11.193,10.963,11.001,430012,0
2016-11-11,10.925,11.019,10.776,10.795,405664,0
2016-11-14,10.729,10.739,10.514,10.609,1002195,0
2016-11-15,10.589,10.916,10.589,10.87,251112,0
2016-11-16,10.907,10.944,10.87,10.916,208181,0
2016-11-17,10.944,11.093,10.916,11.048,256055,0
2016-11-18,11.084,11.112,11.057,11.084,220661,0
2016-11-21,11.093,11.243,11.093,11.215,286737,0
2016-11-22,11.271,11.299,11.253,11.29,193888,0
2016-11-23,11.271,11.346,11.215,11.317,228471,0
2016-11-25,11.28,11.356,11.28,11.346,123211,0
2016-11-28,11.356,11.356,11.29,11.315,217168,0
2016-11-29,11.317,11.346,11.28,11.31,213857,0
2016-11-30,11.317,11.346,11.271,11.271,155177,0
2016-12-01,11.31,11.31,11.253,11.253,147693,0
2016-12-02,11.28,11.31,11.253,11.31,208596,0
2016-12-05,11.336,11.336,11.262,11.317,145989,0
2016-12-06,11.336,11.419,11.313,11.402,238391,0
2016-12-07,11.469,11.545,11.422,11.545,232210,0
2016-12-08,11.488,11.515,11.441,11.479,172567,0
2016-12-09,11.479,11.506,11.45,11.497,221588,0
2016-12-12,11.497,11.545,11.497,11.535,164360,0
2016-12-13,11.545,11.592,11.545,11.554,209801,0
2016-12-14,11.592,11.592,11.515,11.515,168397,0
2016-12-15,11.525,11.525,11.441,11.515,216277,0
2016-12-16,11.563,11.563,11.525,11.525,149639,0
2016-12-19,11.554,11.675,11.554,11.657,279779,0
2016-12-20,11.666,11.666,11.611,11.62,224086,0
2016-12-21,11.648,11.666,11.572,11.592,212617,0
2016-12-22,11.601,11.601,11.572,11.582,189555,0
2016-12-23,11.63,11.64,11.583,11.593,190473,0
2016-12-27,11.602,11.659,11.602,11.612,124010,0
2016-12-28,11.649,11.763,11.621,11.763,187553,0
2016-12-29,11.773,11.886,11.756,11.886,235343,0
2016-12-30,11.867,11.933,11.82,11.906,237402,0
2017-01-03,11.896,12.037,11.874,12.037,453740,0
2017-01-04,12.008,12.141,11.99,12.141,441710,0
2017-01-05,12.114,12.114,11.953,12.086,475872,0
2017-01-06,12.094,12.104,12.056,12.104,200053,0
2017-01-09,12.076,12.141,11.99,12.018,289329,0
2017-01-10,12.056,12.066,12,12.027,168645,0
2017-01-11,12.056,12.123,12.042,12.123,238884,0
2017-01-12,12.086,12.104,12.076,12.076,249192,0
2017-01-13,12.104,12.154,12.104,12.128,126481,0
2017-01-17,12.161,12.207,12.132,12.189,231830,0
2017-01-18,12.171,12.207,12.151,12.189,141980,0
2017-01-19,12.197,12.2,12.141,12.179,212174,0
2017-01-20,12.189,12.237,12.179,12.227,214532,0
2017-01-23,12.217,12.341,12.207,12.312,284803,0
2017-01-24,11.981,12.114,11.914,12,1080456,0
2017-01-25,12,12.086,12,12.076,471505,0
2017-01-26,12.086,12.104,12.008,12.094,310599,0
2017-01-27,12.076,12.094,12.018,12.076,239404,0
2017-01-30,12.047,12.114,12.047,12.086,205208,0
2017-01-31,12.104,12.104,12.047,12.076,258643,0
2017-02-01,12.141,12.18,12.094,12.141,226806,0
2017-02-02,12.141,12.161,12.123,12.161,150830,0
2017-02-03,12.161,12.198,12.151,12.171,178478,0
2017-02-06,12.141,12.171,12.132,12.171,224919,0
2017-02-07,12.151,12.189,12.141,12.189,149185,0
2017-02-08,12.151,12.18,12.132,12.161,179877,0
2017-02-09,12.171,12.189,12.132,12.151,174493,0
2017-02-10,12.171,12.171,12.132,12.151,141040,0
2017-02-13,12.151,12.189,12.151,12.18,99787,0
2017-02-14,12.171,12.275,12.161,12.237,388214,0
2017-02-15,12.171,12.242,12.171,12.228,268192,0
2017-02-16,12.208,12.229,12.141,12.141,243743,0
2017-02-17,12.141,12.189,12.076,12.189,291273,0
2017-02-21,12.189,12.198,12.123,12.198,313182,0
2017-02-22,12.189,12.285,12.161,12.247,240868,0
2017-02-23,12.247,12.266,12.218,12.237,197798,0
2017-02-24,12.218,12.266,12.208,12.208,113968,0
2017-02-27,12.218,12.257,12.208,12.257,154826,0
2017-02-28,12.257,12.266,12.228,12.266,178196,0
2017-03-01,12.266,12.313,12.266,12.285,137063,0
2017-03-02,12.313,12.313,12.247,12.257,132726,0
2017-03-03,12.257,12.282,12.218,12.247,140140,0
2017-03-06,12.218,12.242,12.208,12.218,184331,0
2017-03-07,12.208,12.221,12.131,12.14,261644,0
2017-03-08,12.131,12.17,12.075,12.085,225909,0
2017-03-09,12.036,12.046,11.786,11.883,463338,0
2017-03-10,11.893,11.926,11.824,11.893,244417,0
2017-03-13,11.903,11.94,11.854,11.854,227620,0
2017-03-14,11.834,11.844,11.768,11.777,293608,0
2017-03-15,11.796,11.931,11.777,11.903,206331,0
2017-03-16,11.94,11.947,11.796,11.815,475579,0
2017-03-17,11.834,11.883,11.805,11.854,557573,0
2017-03-20,11.854,11.978,11.824,11.968,396719,0
2017-03-21,11.978,12.016,11.893,11.921,272586,0
2017-03-22,11.903,11.958,11.883,11.958,205292,0
2017-03-23,11.95,11.988,11.921,11.931,145423,0
2017-03-24,11.958,11.988,11.931,11.95,108860,0
2017-03-27,11.893,11.95,11.883,11.94,149840,0
2017-03-28,11.94,12.046,11.94,12.036,399830,0
2017-03-29,12.016,12.055,11.998,12.016,186565,0
2017-03-30,12.046,12.065,12.026,12.065,249733,0
2017-03-31,12.065,12.093,12.046,12.046,259710,0
2017-04-03,12.075,12.093,12.006,12.055,295252,0
2017-04-04,12.055,12.055,12.016,12.026,158677,0
2017-04-05,12.055,12.093,12.046,12.065,158841,0
2017-04-06,12.055,12.093,12.051,12.093,133562,0
2017-04-07,12.085,12.122,12.058,12.103,170314,0
2017-04-10,12.122,12.189,12.085,12.189,252585,0
2017-04-11,12.151,12.189,12.103,12.141,227322,0
2017-04-12,12.141,12.209,12.141,12.151,295682,0
2017-04-13,12.151,12.195,12.141,12.18,163206,0
2017-04-17,12.18,12.209,12.171,12.199,138447,0
2017-04-18,12.209,12.224,12.18,12.209,121257,0
2017-04-19,12.209,12.229,12.18,12.199,111960,0
2017-04-20,12.209,12.219,12.18,12.219,100146,0
2017-04-21,12.209,12.276,12.189,12.267,192332,0
2017-04-24,12.296,12.324,12.258,12.286,227912,0
2017-04-25,12.305,12.334,12.305,12.324,149442,0
2017-04-26,12.334,12.334,12.276,12.334,133560,0
2017-04-27,12.334,12.334,12.286,12.296,140061,0
2017-04-28,12.286,12.373,12.276,12.373,183601,0
2017-05-01,12.354,12.382,12.325,12.363,143073,0
2017-05-02,12.354,12.392,12.324,12.334,137318,0
2017-05-03,12.354,12.368,12.334,12.363,120198,0
2017-05-04,12.363,12.373,12.296,12.305,154183,0
2017-05-05,12.324,12.334,12.286,12.305,104150,0
2017-05-08,12.315,12.344,12.198,12.286,171966,0
2017-05-09,12.305,12.315,12.267,12.286,99483,0
2017-05-10,12.267,12.297,12.257,12.286,202017,0
2017-05-11,12.276,12.296,12.218,12.276,237674,0
2017-05-12,12.286,12.296,12.228,12.296,206452,0
2017-05-15,12.296,12.334,12.296,12.334,181687,0
2017-05-16,12.344,12.344,12.305,12.334,151626,0
2017-05-17,12.286,12.305,12.208,12.218,230269,0
2017-05-18,12.198,12.276,12.15,12.276,282305,0
2017-05-19,12.276,12.315,12.237,12.296,206322,0
2017-05-22,12.315,12.344,12.247,12.344,265472,0
2017-05-23,12.315,12.344,12.296,12.315,156249,0
2017-05-24,12.334,12.363,12.315,12.354,113816,0
2017-05-25,12.373,12.421,12.354,12.373,191432,0
2017-05-26,12.373,12.421,12.366,12.421,214239,0
2017-05-30,12.421,12.421,12.382,12.412,166398,0
2017-05-31,12.402,12.431,12.382,12.402,181096,0
2017-06-01,12.431,12.518,12.409,12.518,241278,0
2017-06-02,12.508,12.508,12.441,12.489,199673,0
2017-06-05,12.489,12.518,12.45,12.518,174536,0
2017-06-06,12.48,12.518,12.45,12.518,179120,0
2017-06-07,12.537,12.566,12.489,12.528,214126,0
2017-06-08,12.498,12.518,12.46,12.518,184493,0
2017-06-09,12.518,12.518,12.469,12.498,191989,0
2017-06-12,12.498,12.508,12.47,12.498,85663,0
2017-06-13,12.508,12.518,12.46,12.47,227557,0
2017-06-14,12.48,12.511,12.46,12.47,124852,0
2017-06-15,12.46,12.489,12.44,12.46,130489,0
2017-06-16,12.48,12.508,12.44,12.498,147192,0
2017-06-19,12.518,12.586,12.504,12.566,228269,0
2017-06-20,12.547,12.605,12.528,12.605,150903,0
2017-06-21,12.566,12.605,12.498,12.498,157476,0
2017-06-22,12.528,12.547,12.48,12.508,100221,0
2017-06-23,12.528,12.528,12.46,12.489,180344,0
2017-06-26,12.518,12.522,12.475,12.48,145955,0
2017-06-27,12.47,12.498,12.43,12.47,130218,0
2017-06-28,12.47,12.518,12.441,12.518,82573,0
2017-06-29,12.528,12.528,12.44,12.489,127572,0
2017-06-30,12.508,12.596,12.489,12.596,179466,0
2017-07-03,12.576,12.605,12.576,12.586,59102,0
2017-07-05,12.625,12.625,12.576,12.605,189374,0
2017-07-06,12.596,12.596,12.528,12.528,152889,0
2017-07-07,12.537,12.566,12.488,12.566,136468,0
2017-07-10,12.566,12.576,12.537,12.556,91052,0
2017-07-11,12.537,12.615,12.537,12.596,121093,0
2017-07-12,12.596,12.655,12.556,12.576,187481,0
2017-07-13,12.596,12.635,12.556,12.556,132390,0
2017-07-14,12.586,12.645,12.556,12.576,107433,0
2017-07-17,12.596,12.625,12.586,12.625,109564,0
2017-07-18,12.625,12.694,12.596,12.674,140587,0
2017-07-19,12.674,12.723,12.665,12.723,108543,0
2017-07-20,12.704,12.723,12.684,12.694,94591,0
2017-07-21,12.704,12.723,12.665,12.714,170144,0
2017-07-24,12.733,12.791,12.714,12.791,207830,0
2017-07-25,12.782,12.782,12.694,12.704,190462,0
2017-07-26,12.723,12.762,12.694,12.752,125300,0
2017-07-27,12.772,12.772,12.733,12.772,129318,0
2017-07-28,12.762,12.772,12.714,12.714,119421,0
2017-07-31,12.714,12.841,12.714,12.811,311691,0
2017-08-01,12.811,12.84,12.772,12.811,198830,0
2017-08-02,12.831,12.831,12.782,12.806,150827,0
2017-08-03,12.831,12.86,12.791,12.821,117090,0
2017-08-04,12.841,12.89,12.821,12.86,100035,0
2017-08-07,12.87,12.88,12.838,12.86,86919,0
2017-08-08,12.851,12.88,12.796,12.841,100355,0
2017-08-09,12.791,12.821,12.683,12.733,159746,0
2017-08-10,12.723,12.723,12.418,12.487,293863,0
2017-08-11,12.378,12.585,12.329,12.556,253005,0
2017-08-14,12.614,12.673,12.614,12.634,97820,0
2017-08-15,12.634,12.673,12.595,12.634,122297,0
2017-08-16,12.634,12.713,12.634,12.683,141931,0
2017-08-17,12.693,12.701,12.595,12.605,144958,0
2017-08-18,12.585,12.664,12.546,12.664,139946,0
2017-08-21,12.664,12.713,12.644,12.683,167699,0
2017-08-22,12.703,12.742,12.693,12.693,89154,0
2017-08-23,12.683,12.752,12.683,12.723,106664,0
2017-08-24,12.742,12.782,12.713,12.723,88846,0
2017-08-25,12.742,12.762,12.683,12.693,112946,0
2017-08-28,12.733,12.752,12.713,12.728,85715,0
2017-08-29,12.693,12.801,12.69,12.782,155656,0
2017-08-30,12.762,12.791,12.723,12.733,122226,0
2017-08-31,12.733,12.791,12.723,12.723,148092,0
2017-09-01,12.762,12.811,12.742,12.762,105962,0
2017-09-05,12.762,12.791,12.713,12.762,119234,0
2017-09-06,12.762,12.831,12.752,12.831,100438,0
2017-09-07,12.841,12.86,12.762,12.772,266942,0
2017-09-08,12.791,12.831,12.732,12.762,113440,0
2017-09-11,12.782,12.811,12.752,12.752,209975,0
2017-09-12,12.772,12.811,12.762,12.772,125087,0
2017-09-13,12.801,12.821,12.782,12.782,124318,0
2017-09-14,12.801,12.89,12.772,12.841,231660,0
2017-09-15,12.86,12.9,12.831,12.846,127880,0
2017-09-18,12.841,12.92,12.841,12.86,243469,0
2017-09-19,12.88,12.91,12.86,12.91,150405,0
2017-09-20,12.89,12.91,12.86,12.9,65274,0
2017-09-21,12.9,12.91,12.762,12.78,186141,0
2017-09-22,12.801,12.831,12.722,12.742,180272,0
2017-09-25,12.732,12.801,12.732,12.752,164715,0
2017-09-26,12.762,12.88,12.762,12.841,156353,0
2017-09-27,12.841,12.86,12.791,12.801,110689,0
2017-09-28,12.811,12.87,12.811,12.86,104269,0
2017-09-29,12.86,12.91,12.841,12.91,152740,0
2017-10-02,12.91,12.91,12.851,12.9,90089,0
2017-10-03,12.91,12.91,12.87,12.91,110277,0
2017-10-04,12.86,12.909,12.831,12.88,144860,0
2017-10-05,12.93,12.94,12.87,12.88,162649,0
2017-10-06,12.88,12.906,12.86,12.9,97063,0
2017-10-09,12.9,12.91,12.86,12.91,95636,0
2017-10-10,12.9,12.93,12.89,12.93,100343,0
2017-10-11,12.9,12.92,12.89,12.91,74791,0
2017-10-12,12.91,12.94,12.9,12.94,64058,0
2017-10-13,12.95,12.96,12.91,12.94,75849,0
2017-10-16,12.95,12.97,12.93,12.97,96361,0
2017-10-17,12.94,12.95,12.851,12.89,191719,0
2017-10-18,12.89,12.97,12.89,12.91,202459,0
2017-10-19,12.91,12.96,12.91,12.95,189464,0
2017-10-20,12.97,13.02,12.94,13.01,224211,0
2017-10-23,12.99,13.049,12.97,12.98,168549,0
2017-10-24,13,13.03,12.97,13.01,144248,0
2017-10-25,12.98,12.98,12.881,12.9,239090,0
2017-10-26,12.9,12.96,12.9,12.92,134490,0
2017-10-27,12.95,12.95,12.87,12.9,170142,0
2017-10-30,12.9,12.957,12.9,12.91,103899,0
2017-10-31,12.91,12.969,12.88,12.88,244478,0
2017-11-01,12.9,12.98,12.9,12.95,122132,0
2017-11-02,12.95,12.969,12.77,12.82,397632,0
2017-11-03,12.82,12.86,12.8,12.84,97808,0
2017-11-06,12.84,12.85,12.76,12.77,230281,0
2017-11-07,12.77,12.84,12.77,12.84,177166,0
2017-11-08,12.84,12.84,12.64,12.68,262319,0
2017-11-09,12.67,12.67,12.55,12.58,252757,0
2017-11-10,12.53,12.61,12.49,12.51,429356,0
