Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.188,12.274,12.145,12.188,159238,0
2005-02-28,12.274,12.365,12.134,12.216,251400,0
2005-03-01,12.234,12.292,12.18,12.287,210611,0
2005-03-02,12.274,12.292,12.175,12.228,180058,0
2005-03-03,12.228,12.268,12.194,12.194,155484,0
2005-03-04,12.216,12.305,12.194,12.234,281952,0
2005-03-07,12.292,12.305,12.194,12.21,231433,0
2005-03-08,12.204,12.216,12.152,12.204,216926,0
2005-03-09,12.188,12.188,12.075,12.105,199347,0
2005-03-10,12.129,12.198,12.028,12.093,211465,0
2005-03-11,12.093,12.105,11.924,11.97,165893,0
2005-03-14,11.965,12.012,11.946,12.012,163332,0
2005-03-15,12.04,12.059,11.894,11.912,161456,0
2005-03-16,11.884,11.912,11.783,11.79,188763,0
2005-03-17,11.79,11.894,11.783,11.825,94550,0
2005-03-18,11.865,11.905,11.749,11.838,167600,0
2005-03-21,11.859,11.877,11.718,11.754,267447,0
2005-03-22,11.689,11.743,11.613,11.631,256692,0
2005-03-23,11.613,11.689,11.478,11.689,287921,0
2005-03-24,11.714,11.714,11.601,11.631,137392,0
2005-03-28,11.631,11.661,11.573,11.626,180914,0
2005-03-29,11.626,11.654,11.513,11.513,92672,0
2005-03-30,11.58,11.643,11.513,11.613,194568,0
2005-03-31,11.631,11.714,11.58,11.676,113669,0
2005-04-01,11.718,11.749,11.584,11.643,144900,0
2005-04-04,11.643,11.661,11.543,11.661,100870,0
2005-04-05,11.643,11.783,11.643,11.754,104963,0
2005-04-06,11.749,11.8,11.729,11.764,149505,0
2005-04-07,11.754,11.851,11.754,11.805,159750,0
2005-04-08,11.872,11.872,11.771,11.79,98986,0
2005-04-11,11.778,11.79,11.718,11.778,99843,0
2005-04-12,11.778,11.795,11.661,11.79,78678,0
2005-04-13,11.757,11.757,11.661,11.671,113156,0
2005-04-14,11.723,11.723,11.631,11.631,92672,0
2005-04-15,11.631,11.696,11.573,11.683,89090,0
2005-04-18,11.689,11.689,11.58,11.613,98305,0
2005-04-19,11.626,11.696,11.626,11.676,79021,0
2005-04-20,11.683,11.689,11.601,11.654,124250,0
2005-04-21,11.714,11.718,11.601,11.676,165552,0
2005-04-22,11.676,11.718,11.62,11.631,122372,0
2005-04-25,11.661,11.689,11.601,11.62,128689,0
2005-04-26,11.661,11.671,11.584,11.631,158560,0
2005-04-27,11.601,11.718,11.601,11.665,124418,0
2005-04-28,11.706,11.714,11.613,11.613,107184,0
2005-04-29,11.613,11.706,11.606,11.706,115032,0
2005-05-02,11.706,11.718,11.648,11.689,164186,0
2005-05-03,11.714,11.718,11.676,11.706,106841,0
2005-05-04,11.718,11.8,11.683,11.729,178522,0
2005-05-05,11.778,11.805,11.729,11.764,149680,0
2005-05-06,11.743,11.805,11.706,11.805,129541,0
2005-05-09,11.825,11.838,11.783,11.825,146780,0
2005-05-10,11.838,11.859,11.778,11.811,187394,0
2005-05-11,11.718,11.754,11.665,11.714,155484,0
2005-05-12,11.749,11.778,11.683,11.706,161456,0
2005-05-13,11.736,11.805,11.701,11.805,155484,0
2005-05-16,11.79,11.811,11.729,11.764,128004,0
2005-05-17,11.805,11.805,11.683,11.749,234675,0
2005-05-18,11.8,11.8,11.729,11.764,138584,0
2005-05-19,11.749,11.8,11.723,11.771,131586,0
2005-05-20,11.723,11.764,11.696,11.764,106841,0
2005-05-23,11.778,11.778,11.665,11.749,154629,0
2005-05-24,11.749,11.757,11.671,11.718,141659,0
2005-05-25,11.689,11.718,11.635,11.683,149852,0
2005-05-26,11.661,11.749,11.62,11.743,149505,0
2005-05-27,11.729,11.754,11.696,11.749,100524,0
2005-05-31,11.718,11.79,11.718,11.771,103767,0
2005-06-01,11.795,11.818,11.754,11.8,128345,0
2005-06-02,11.749,11.832,11.749,11.818,124763,0
2005-06-03,11.832,11.832,11.778,11.8,126980,0
2005-06-06,11.825,11.845,11.778,11.845,123395,0
2005-06-07,11.865,11.919,11.805,11.899,206345,0
2005-06-08,11.912,11.965,11.851,11.954,177670,0
2005-06-09,11.934,11.954,11.865,11.894,146092,0
2005-06-10,11.872,11.959,11.865,11.959,156338,0
2005-06-13,11.894,11.919,11.8,11.851,186035,0
2005-06-14,11.838,11.851,11.743,11.783,172720,0
2005-06-15,11.8,11.8,11.754,11.757,183986,0
2005-06-16,11.778,11.865,11.729,11.79,140805,0
2005-06-17,11.778,11.859,11.778,11.859,146267,0
2005-06-20,11.838,11.84,11.757,11.771,109061,0
2005-06-21,11.764,11.838,11.723,11.783,169818,0
2005-06-22,11.811,11.838,11.749,11.764,144045,0
2005-06-23,11.818,11.832,11.729,11.729,159238,0
2005-06-24,11.729,11.778,11.689,11.771,212830,0
2005-06-27,11.743,11.778,11.701,11.771,184668,0
2005-06-28,11.771,11.8,11.743,11.778,134149,0
2005-06-29,11.757,11.845,11.736,11.845,131419,0
2005-06-30,11.859,11.888,11.783,11.865,114862,0
2005-07-01,11.888,11.888,11.805,11.865,82774,0
2005-07-05,11.894,11.899,11.838,11.877,88924,0
2005-07-06,11.872,11.94,11.845,11.94,123395,0
2005-07-07,11.924,12.012,11.894,12.007,102744,0
2005-07-08,12.001,12.071,11.959,12.007,98823,0
2005-07-11,12.007,12.012,11.954,11.98,87898,0
2005-07-12,11.965,12.156,11.94,12.105,120835,0
2005-07-13,12.022,12.099,11.976,12.022,133977,0
2005-07-14,12.022,12.093,11.994,12.059,157021,0
2005-07-15,12.022,12.111,12.022,12.075,126297,0
2005-07-18,12.081,12.105,12.018,12.093,161627,0
2005-07-19,12.117,12.125,12.018,12.125,231943,0
2005-07-20,12.081,12.125,12.04,12.111,232796,0
2005-07-21,12.171,12.171,12.04,12.04,153779,0
2005-07-22,12.059,12.117,12.034,12.066,123737,0
2005-07-25,12.04,12.088,12.012,12.034,150703,0
2005-07-26,12.012,12.066,11.838,12.001,342028,0
2005-07-27,11.994,12.028,11.919,12.018,132099,0
2005-07-28,12.028,12.04,11.954,12.001,122884,0
2005-07-29,12.022,12.028,11.94,11.976,136195,0
2005-08-01,12.007,12.034,11.94,11.976,151382,0
2005-08-02,12.012,12.088,11.965,12.052,102230,0
2005-08-03,12.099,12.111,11.987,12.093,191325,0
2005-08-04,12.052,12.117,12.04,12.052,120496,0
2005-08-05,12.075,12.105,12.04,12.099,143198,0
2005-08-08,12.129,12.134,12.066,12.117,103427,0
2005-08-09,12.117,12.175,12.081,12.125,122372,0
2005-08-10,12.134,12.152,12.075,12.152,149170,0
2005-08-11,12.071,12.099,12.018,12.052,141316,0
2005-08-12,12.071,12.071,11.987,12.04,109570,0
2005-08-15,12.034,12.059,11.97,12.018,101380,0
2005-08-16,12.04,12.052,11.965,12.001,183137,0
2005-08-17,12.007,12.066,11.97,11.994,132954,0
2005-08-18,12.047,12.052,11.94,12.047,129028,0
2005-08-19,12.052,12.071,11.94,11.954,159410,0
2005-08-22,11.934,11.97,11.872,11.905,168114,0
2005-08-23,11.929,12.012,11.912,11.965,148144,0
2005-08-24,11.959,12.034,11.888,11.894,120325,0
2005-08-25,11.884,11.98,11.877,11.934,112984,0
2005-08-26,11.954,11.98,11.877,11.94,125611,0
2005-08-29,11.94,11.976,11.894,11.954,89775,0
2005-08-30,11.924,12.001,11.905,11.98,111277,0
2005-08-31,11.954,12.012,11.924,11.98,108886,0
2005-09-01,12.007,12.012,11.919,11.965,101550,0
2005-09-02,11.959,12.04,11.959,12.012,69636,0
2005-09-06,12.04,12.093,12.012,12.052,114862,0
2005-09-07,12.028,12.081,12.001,12.028,114180,0
2005-09-08,12.052,12.052,11.965,12.001,172550,0
2005-09-09,12.028,12.071,11.994,12.012,110426,0
2005-09-12,11.994,12.075,11.987,12.071,62298,0
2005-09-13,12.007,12.012,11.872,12.012,174258,0
2005-09-14,12.047,12.047,11.872,11.919,140977,0
2005-09-15,11.954,11.954,11.743,11.764,209415,0
2005-09-16,11.778,11.845,11.771,11.84,193372,0
2005-09-19,11.851,11.859,11.723,11.778,167088,0
2005-09-20,11.79,11.818,11.714,11.771,156677,0
2005-09-21,11.825,11.825,11.718,11.743,168457,0
2005-09-22,11.743,11.749,11.665,11.706,131586,0
2005-09-23,11.749,11.8,11.665,11.743,131249,0
2005-09-26,11.718,11.718,11.631,11.654,107869,0
2005-09-27,11.661,11.661,11.382,11.43,225973,0
2005-09-28,11.443,11.46,11.377,11.436,153267,0
2005-09-29,11.425,11.478,11.382,11.478,123910,0
2005-09-30,11.489,11.706,11.478,11.648,103942,0
2005-10-03,11.689,11.795,11.654,11.718,91477,0
2005-10-04,11.805,11.805,11.714,11.729,119472,0
2005-10-05,11.865,11.865,11.723,11.749,162649,0
2005-10-06,11.805,11.805,11.729,11.749,112984,0
2005-10-07,11.805,11.805,11.729,11.805,70490,0
2005-10-10,11.805,11.825,11.749,11.795,119814,0
2005-10-11,11.778,11.805,11.736,11.778,96771,0
2005-10-12,11.718,11.771,11.643,11.683,122372,0
2005-10-13,11.654,11.714,11.589,11.62,90457,0
2005-10-14,11.626,11.683,11.537,11.606,113499,0
2005-10-17,11.606,11.714,11.559,11.601,108207,0
2005-10-18,11.661,11.661,11.456,11.513,157532,0
2005-10-19,11.484,11.5,11.337,11.467,157360,0
2005-10-20,11.425,11.532,11.33,11.343,81071,0
2005-10-21,11.371,11.449,11.343,11.403,94722,0
2005-10-24,11.366,11.543,11.366,11.436,117427,0
2005-10-25,11.46,11.467,11.366,11.449,218972,0
2005-10-26,11.415,11.484,11.337,11.363,156507,0
2005-10-27,11.343,11.366,11.219,11.298,105988,0
2005-10-28,11.232,11.33,11.232,11.284,61443,0
2005-10-31,11.256,11.403,11.249,11.249,149680,0
2005-11-01,11.278,11.319,11.131,11.179,126468,0
2005-11-02,11.239,11.239,11.074,11.131,195590,0
2005-11-03,11.131,11.249,11.097,11.249,126468,0
2005-11-04,11.191,11.366,11.191,11.304,134490,0
2005-11-07,11.363,11.396,11.249,11.337,80045,0
2005-11-08,11.366,11.371,11.284,11.337,105137,0
2005-11-09,11.319,11.366,11.232,11.249,88065,0
2005-11-10,11.191,11.226,11.078,11.11,164705,0
2005-11-11,11.163,11.191,11.045,11.074,104622,0
2005-11-14,11.074,11.091,10.975,11.01,139609,0
2005-11-15,11.01,11.085,10.955,10.955,171699,0
2005-11-16,10.955,11.015,10.839,10.98,237407,0
2005-11-17,10.946,10.955,10.85,10.934,274439,0
2005-11-18,10.875,10.892,10.781,10.823,239114,0
2005-11-21,10.798,10.81,10.535,10.639,538472,0
2005-11-22,10.758,10.758,10.265,10.529,680816,0
2005-11-23,10.646,10.646,10.401,10.54,492903,0
2005-11-25,10.54,10.839,10.535,10.839,164354,0
2005-11-28,10.704,10.735,10.545,10.617,288097,0
2005-11-29,10.677,10.722,10.545,10.593,316935,0
2005-11-30,10.617,10.712,10.587,10.704,252253,0
2005-12-01,10.722,10.81,10.545,10.578,236723,0
2005-12-02,10.587,10.635,10.342,10.408,293048,0
2005-12-05,10.429,10.639,10.429,10.54,252427,0
2005-12-06,10.545,10.61,10.486,10.61,236214,0
2005-12-07,10.558,10.598,10.433,10.459,193372,0
2005-12-08,10.459,10.518,10.289,10.342,316600,0
2005-12-09,10.324,10.364,10.148,10.231,274781,0
2005-12-12,10.231,10.305,10.044,10.148,353291,0
2005-12-13,10.019,10.019,9.738,9.837,664598,0
2005-12-14,9.709,9.979,9.709,9.895,616812,0
2005-12-15,9.895,10.183,9.855,9.984,555711,0
2005-12-16,9.972,10.101,9.881,9.967,546491,0
2005-12-19,10.054,10.107,9.86,9.937,396130,0
2005-12-20,9.96,9.979,9.726,9.933,481809,0
2005-12-21,9.844,9.955,9.726,9.756,492218,0
2005-12-22,9.797,9.933,9.732,9.895,389984,0
2005-12-23,9.837,9.937,9.814,9.927,390159,0
2005-12-27,9.901,10.054,9.762,9.762,457234,0
2005-12-28,9.849,9.886,9.72,9.744,443747,0
2005-12-29,9.75,10.066,9.738,9.99,558777,0
2005-12-30,9.99,10.183,9.96,10.183,768708,0
2006-01-03,10.224,10.423,10.224,10.423,214538,0
2006-01-04,10.433,10.535,10.429,10.476,192177,0
2006-01-05,10.486,10.545,10.388,10.466,279219,0
2006-01-06,10.486,10.598,10.486,10.578,170670,0
2006-01-09,10.663,10.663,10.558,10.632,164530,0
2006-01-10,10.632,10.657,10.552,10.657,168114,0
2006-01-11,10.604,10.604,10.545,10.604,165382,0
2006-01-12,10.604,10.704,10.583,10.694,158040,0
2006-01-13,10.704,10.704,10.545,10.604,142341,0
2006-01-17,10.558,10.632,10.459,10.57,212314,0
2006-01-18,10.598,10.704,10.486,10.632,174939,0
2006-01-19,10.635,10.694,10.583,10.624,129880,0
2006-01-20,10.632,10.687,10.545,10.604,130397,0
2006-01-23,10.617,10.704,10.578,10.598,197468,0
2006-01-24,10.61,10.74,10.587,10.722,142002,0
2006-01-25,10.81,10.839,10.617,10.639,151558,0
2006-01-26,10.697,10.697,10.587,10.61,150874,0
2006-01-27,10.687,10.722,10.587,10.722,169305,0
2006-01-30,10.77,10.77,10.639,10.722,160774,0
2006-01-31,10.697,10.781,10.671,10.781,173406,0
2006-02-01,10.869,10.892,10.722,10.74,232627,0
2006-02-02,10.729,10.798,10.635,10.657,152752,0
2006-02-03,10.663,10.717,10.552,10.663,163850,0
2006-02-06,10.663,10.798,10.639,10.798,165041,0
2006-02-07,10.816,10.829,10.663,10.804,161797,0
2006-02-08,10.81,10.839,10.722,10.798,129200,0
2006-02-09,10.804,10.887,10.722,10.77,160431,0
2006-02-10,10.77,10.781,10.671,10.722,150703,0
2006-02-13,10.663,10.694,10.583,10.651,124934,0
2006-02-14,10.671,10.704,10.583,10.583,139438,0
2006-02-15,10.657,10.712,10.583,10.632,192177,0
2006-02-16,10.651,10.677,10.558,10.604,140290,0
2006-02-17,10.751,10.751,10.578,10.687,155995,0
2006-02-21,10.744,10.834,10.712,10.781,133293,0
2006-02-22,10.862,10.869,10.729,10.744,157702,0
2006-02-23,10.816,10.846,10.694,10.764,155141,0
2006-02-24,10.834,10.839,10.744,10.829,136711,0
2006-02-27,10.786,10.862,10.786,10.856,114862,0
2006-02-28,10.856,10.94,10.834,10.934,157702,0
2006-03-01,10.98,11.032,10.94,10.998,243720,0
2006-03-02,11.074,11.074,10.98,11.045,130397,0
2006-03-03,11.104,11.121,11.027,11.097,242529,0
2006-03-06,11.131,11.131,11.01,11.045,112472,0
2006-03-07,11.074,11.085,10.869,10.909,113842,0
2006-03-08,10.998,11.005,10.786,10.875,133465,0
2006-03-09,10.909,10.955,10.869,10.916,102576,0
2006-03-10,10.94,10.951,10.881,10.902,97965,0
2006-03-13,10.869,10.875,10.793,10.834,108207,0
2006-03-14,10.839,10.839,10.717,10.751,183300,0
2006-03-15,10.781,10.786,10.639,10.671,165552,0
2006-03-16,10.74,10.793,10.694,10.717,140805,0
2006-03-17,10.722,10.786,10.694,10.717,127661,0
2006-03-20,10.744,10.798,10.722,10.77,151382,0
2006-03-21,10.856,10.856,10.663,10.694,154288,0
2006-03-22,10.717,10.834,10.677,10.781,112472,0
2006-03-23,10.869,10.869,10.786,10.816,124418,0
2006-03-24,10.94,10.975,10.729,10.775,161970,0
2006-03-27,10.77,10.804,10.722,10.751,126297,0
2006-03-28,10.786,10.793,10.632,10.694,185352,0
2006-03-29,10.735,10.775,10.681,10.722,109061,0
2006-03-30,10.735,10.781,10.704,10.764,126640,0
2006-03-31,10.862,10.899,10.77,10.887,137223,0
2006-04-03,10.955,10.975,10.902,10.955,162649,0
2006-04-04,10.985,11.005,10.934,10.992,192520,0
2006-04-05,10.998,11.005,10.928,10.94,96771,0
2006-04-06,10.946,10.975,10.916,10.968,101208,0
2006-04-07,10.992,11.005,10.909,10.916,107353,0
2006-04-10,10.887,10.951,10.781,10.793,163162,0
2006-04-11,10.758,10.804,10.552,10.624,182621,0
2006-04-12,10.635,10.687,10.587,10.671,139954,0
2006-04-13,10.694,10.722,10.552,10.583,126806,0
2006-04-17,10.545,10.545,10.317,10.401,285020,0
2006-04-18,10.377,10.486,10.347,10.466,185523,0
2006-04-19,10.466,10.529,10.413,10.433,105476,0
2006-04-20,10.388,10.512,10.382,10.382,103427,0
2006-04-21,10.382,10.429,10.324,10.347,114010,0
2006-04-24,10.359,10.433,10.297,10.324,135170,0
2006-04-25,10.305,10.324,10.188,10.242,197299,0
2006-04-26,10.242,10.305,10.188,10.236,173747,0
2006-04-27,10.236,10.377,10.194,10.342,135170,0
2006-04-28,10.401,10.481,10.342,10.382,94212,0
2006-05-01,10.401,10.505,10.401,10.433,158213,0
2006-05-02,10.433,10.578,10.413,10.578,218629,0
2006-05-03,10.545,10.632,10.493,10.624,119472,0
2006-05-04,10.635,10.687,10.583,10.61,86530,0
2006-05-05,10.632,10.646,10.604,10.604,114349,0
2006-05-08,10.604,10.663,10.578,10.604,162823,0
2006-05-09,10.617,10.624,10.578,10.578,169477,0
2006-05-10,10.583,10.61,10.558,10.583,142510,0
2006-05-11,10.466,10.518,10.408,10.408,142002,0
2006-05-12,10.377,10.429,10.313,10.342,99332,0
2006-05-15,10.272,10.394,10.242,10.297,108035,0
2006-05-16,10.253,10.369,10.253,10.342,91312,0
2006-05-17,10.342,10.342,10.213,10.231,147633,0
2006-05-18,10.194,10.302,10.135,10.178,175281,0
2006-05-19,10.242,10.242,10.107,10.194,152239,0
2006-05-22,10.188,10.282,10.135,10.135,154457,0
2006-05-23,10.194,10.26,10.178,10.194,119472,0
2006-05-24,10.194,10.213,10.072,10.125,202074,0
2006-05-25,10.125,10.167,10.083,10.114,219145,0
2006-05-26,10.114,10.224,10.101,10.22,132780,0
2006-05-30,10.135,10.236,10.135,10.154,220844,0
2006-05-31,10.183,10.242,10.148,10.213,128004,0
2006-06-01,10.247,10.359,10.231,10.355,149505,0
2006-06-02,10.317,10.447,10.317,10.447,152922,0
2006-06-05,10.447,10.447,10.329,10.329,106672,0
2006-06-06,10.441,10.441,10.107,10.188,173570,0
2006-06-07,10.22,10.224,10.141,10.178,147803,0
2006-06-08,10.194,10.282,10.077,10.22,218119,0
2006-06-09,10.207,10.297,10.194,10.253,176646,0
2006-06-12,10.289,10.347,10.194,10.213,155824,0
2006-06-13,10.03,10.095,9.979,10.008,192861,0
2006-06-14,10.024,10.049,9.92,9.96,272223,0
2006-06-15,9.933,10.107,9.933,10.101,244573,0
2006-06-16,10.044,10.107,9.972,10.095,165382,0
2006-06-19,10.107,10.125,10.003,10.095,129200,0
2006-06-20,10.019,10.077,9.96,9.996,232627,0
2006-06-21,9.937,10.061,9.937,10.019,180230,0
2006-06-22,10.049,10.077,9.979,10.061,208391,0
2006-06-23,9.996,10.083,9.967,10.044,244403,0
2006-06-26,10.044,10.095,10.019,10.019,126640,0
2006-06-27,10.019,10.083,9.96,9.99,188935,0
2006-06-28,9.967,10.054,9.967,10.036,175109,0
2006-06-29,10.049,10.194,10.024,10.194,203609,0
2006-06-30,10.194,10.2,10.066,10.135,331956,0
2006-07-03,10.236,10.242,10.194,10.224,83288,0
2006-07-05,10.148,10.231,10.131,10.231,157872,0
2006-07-06,10.247,10.276,10.194,10.242,164012,0
2006-07-07,10.272,10.272,10.194,10.213,122372,0
2006-07-10,10.253,10.272,10.22,10.236,192350,0
2006-07-11,10.253,10.26,10.207,10.247,199171,0
2006-07-12,10.183,10.2,10.095,10.135,184155,0
2006-07-13,10.16,10.172,10.008,10.107,221194,0
2006-07-14,10.178,10.178,9.984,10.049,155484,0
2006-07-17,10.107,10.135,10.003,10.135,145926,0
2006-07-18,10.16,10.22,10.003,10.061,223747,0
2006-07-19,10.107,10.194,10.072,10.194,209584,0
2006-07-20,10.224,10.236,10.135,10.148,227853,0
2006-07-21,10.242,10.242,10.044,10.083,233475,0
2006-07-24,10.061,10.188,10.061,10.183,211121,0
2006-07-25,10.242,10.359,10.148,10.329,476687,0
2006-07-26,10.359,10.459,10.297,10.441,225799,0
2006-07-27,10.466,10.472,10.423,10.472,167771,0
2006-07-28,10.493,10.635,10.472,10.635,156338,0
2006-07-31,10.671,10.687,10.578,10.677,168457,0
2006-08-01,10.694,10.694,10.624,10.681,258399,0
2006-08-02,10.694,10.775,10.677,10.775,186035,0
2006-08-03,10.775,10.798,10.722,10.751,216926,0
2006-08-04,10.85,10.85,10.635,10.663,260447,0
2006-08-07,10.681,10.681,10.578,10.604,180403,0
2006-08-08,10.651,10.717,10.632,10.717,163504,0
2006-08-09,10.798,10.81,10.717,10.764,191839,0
2006-08-10,10.751,10.781,10.735,10.781,159238,0
2006-08-11,10.758,10.758,10.694,10.751,168794,0
2006-08-14,10.829,10.829,10.663,10.694,215217,0
2006-08-15,10.781,10.793,10.697,10.793,192177,0
2006-08-16,10.846,10.846,10.764,10.81,211293,0
2006-08-17,10.85,10.862,10.786,10.829,161456,0
2006-08-18,10.875,10.899,10.839,10.899,170331,0
2006-08-21,10.922,10.922,10.712,10.786,259424,0
2006-08-22,10.816,10.899,10.735,10.793,249011,0
2006-08-23,10.829,10.869,10.775,10.856,205487,0
2006-08-24,10.881,10.881,10.81,10.862,168622,0
2006-08-25,10.875,10.968,10.869,10.968,202074,0
2006-08-28,10.916,10.985,10.846,10.922,282293,0
2006-08-29,10.975,10.985,10.899,10.946,228187,0
2006-08-30,10.98,10.985,10.916,10.946,222046,0
2006-08-31,11.063,11.063,10.928,10.998,256350,0
2006-09-01,11.057,11.078,11.015,11.045,160262,0
2006-09-05,11.121,11.131,11.027,11.11,258056,0
2006-09-06,11.191,11.191,10.94,10.998,181080,0
2006-09-07,11.032,11.078,10.934,10.962,203952,0
2006-09-08,11.074,11.091,10.98,11.045,152922,0
2006-09-11,11.045,11.097,10.998,11.07,155995,0
2006-09-12,11.097,11.185,11.074,11.131,197126,0
2006-09-13,11.121,11.121,11.015,11.057,173570,0
2006-09-14,11.074,11.085,10.909,10.922,226136,0
2006-09-15,10.962,10.962,10.862,10.909,235697,0
2006-09-18,10.946,10.955,10.804,10.856,154457,0
2006-09-19,10.887,10.928,10.834,10.899,195760,0
2006-09-20,10.946,10.951,10.846,10.887,184155,0
2006-09-21,10.887,10.922,10.839,10.881,172550,0
2006-09-22,10.916,10.922,10.85,10.881,131419,0
2006-09-25,10.902,10.975,10.881,10.951,230749,0
2006-09-26,10.998,11.051,10.955,11.005,223239,0
2006-09-27,11.027,11.085,10.985,11.051,195078,0
2006-09-28,11.074,11.168,11.015,11.037,167427,0
2006-09-29,11.07,11.097,10.992,11.01,158213,0
2006-10-02,11.051,11.179,11.051,11.085,163504,0
2006-10-03,11.091,11.151,11.063,11.151,172892,0
2006-10-04,11.219,11.377,11.137,11.245,305163,0
2006-10-05,11.272,11.319,11.137,11.151,183813,0
2006-10-06,11.174,11.261,11.156,11.226,126806,0
2006-10-09,11.191,11.308,11.185,11.232,128854,0
2006-10-10,11.239,11.29,11.219,11.245,165552,0
2006-10-11,11.203,11.214,11.091,11.097,189957,0
2006-10-12,11.127,11.214,11.097,11.097,143536,0
2006-10-13,11.11,11.115,10.934,10.975,234501,0
2006-10-16,11.01,11.057,10.928,11.057,206171,0
2006-10-17,10.98,11.104,10.94,10.962,176473,0
2006-10-18,10.962,11.015,10.94,10.98,126468,0
2006-10-19,10.94,11.005,10.934,10.98,137733,0
2006-10-20,11.032,11.057,10.985,11.037,188763,0
2006-10-23,11.037,11.104,11.027,11.051,179034,0
2006-10-24,11.074,11.104,11.022,11.045,169648,0
2006-10-25,11.074,11.104,11.015,11.045,177840,0
2006-10-26,11.078,11.097,11.032,11.091,173913,0
2006-10-27,11.127,11.127,11.032,11.051,140290,0
2006-10-30,11.015,11.074,10.98,11.015,136878,0
2006-10-31,10.975,11.07,10.934,10.962,162649,0
2006-11-01,11.027,11.085,10.955,10.998,207708,0
2006-11-02,10.955,11.005,10.899,10.909,147975,0
2006-11-03,10.899,10.975,10.899,10.916,130222,0
2006-11-06,10.955,11.027,10.916,10.946,157872,0
2006-11-07,10.985,11.127,10.975,11.085,160262,0
2006-11-08,11.085,11.104,11.027,11.063,130735,0
2006-11-09,11.015,11.091,11.01,11.022,141487,0
2006-11-10,11.063,11.07,11.005,11.051,180570,0
2006-11-13,10.968,10.968,10.85,10.875,177498,0
2006-11-14,10.85,10.955,10.81,10.81,272050,0
2006-11-15,10.823,10.869,10.764,10.786,239625,0
2006-11-16,10.834,10.839,10.657,10.687,264033,0
2006-11-17,10.639,10.729,10.429,10.54,540178,0
2006-11-20,10.535,10.639,10.535,10.564,332812,0
2006-11-21,10.587,10.624,10.486,10.5,279219,0
2006-11-22,10.5,10.57,10.476,10.564,250719,0
2006-11-24,10.564,10.624,10.5,10.624,91990,0
2006-11-27,10.639,10.663,10.493,10.552,248844,0
2006-11-28,10.535,10.635,10.505,10.604,270344,0
2006-11-29,10.651,10.758,10.583,10.758,277515,0
2006-11-30,10.74,10.916,10.717,10.916,225973,0
2006-12-01,10.916,10.992,10.899,10.992,338100,0
2006-12-04,11.027,11.032,10.962,11.01,200711,0
2006-12-05,10.975,11.051,10.962,11.032,231943,0
2006-12-06,11.085,11.085,11.015,11.057,241844,0
2006-12-07,11.057,11.074,10.985,11.074,181254,0
2006-12-08,11.091,11.156,11.057,11.156,202761,0
2006-12-11,11.163,11.278,11.163,11.261,268473,0
2006-12-12,11.343,11.35,11.249,11.284,377185,0
2006-12-13,11.057,11.272,11.057,11.272,342028,0
2006-12-14,11.308,11.308,11.104,11.151,165726,0
2006-12-15,11.179,11.239,11.11,11.191,181765,0
2006-12-18,11.245,11.267,11.104,11.168,170670,0
2006-12-19,11.203,11.209,11.115,11.185,268129,0
2006-12-20,11.245,11.304,11.191,11.261,209415,0
2006-12-21,11.278,11.284,11.091,11.168,144559,0
2006-12-22,11.272,11.272,11.074,11.143,176989,0
2006-12-26,11.168,11.239,11.097,11.163,141149,0
2006-12-27,11.232,11.249,11.131,11.196,120156,0
2006-12-28,11.214,11.232,11.131,11.196,113499,0
2006-12-29,11.278,11.284,11.179,11.261,195934,0
2007-01-03,11.308,11.308,11.219,11.308,159068,0
2007-01-04,11.278,11.308,11.214,11.261,144045,0
2007-01-05,11.284,11.304,11.091,11.156,190470,0
2007-01-08,11.127,11.256,11.127,11.256,209244,0
2007-01-09,11.249,11.272,11.174,11.267,172037,0
2007-01-10,11.11,11.168,11.045,11.131,160431,0
2007-01-11,11.156,11.214,11.074,11.127,171014,0
2007-01-12,11.163,11.239,11.074,11.232,175623,0
2007-01-16,11.239,11.337,11.104,11.131,225455,0
2007-01-17,11.137,11.185,11.085,11.163,159410,0
2007-01-18,11.185,11.249,11.057,11.074,271198,0
2007-01-19,11.091,11.151,11.051,11.115,175793,0
2007-01-22,11.121,11.179,11.091,11.131,168622,0
2007-01-23,11.104,11.191,11.074,11.115,165041,0
2007-01-24,11.11,11.191,11.085,11.191,177670,0
2007-01-25,11.226,11.226,11.074,11.143,208220,0
2007-01-26,11.11,11.203,11.11,11.163,149338,0
2007-01-29,11.179,11.249,11.163,11.219,106672,0
2007-01-30,11.267,11.278,11.219,11.267,113499,0
2007-01-31,11.272,11.325,11.249,11.325,137560,0
2007-02-01,11.325,11.357,11.278,11.298,108207,0
2007-02-02,11.35,11.357,11.219,11.304,113156,0
2007-02-05,11.226,11.343,11.226,11.343,134149,0
2007-02-06,11.35,11.382,11.304,11.371,159919,0
2007-02-07,11.343,11.382,11.284,11.304,119982,0
2007-02-08,11.343,11.35,11.249,11.315,138075,0
2007-02-09,11.267,11.366,11.267,11.308,136878,0
2007-02-12,11.366,11.377,11.272,11.377,122372,0
2007-02-13,11.278,11.284,11.104,11.137,127892,0
2007-02-14,11.137,11.185,11.074,11.074,144559,0
2007-02-15,11.074,11.163,11.074,11.104,172037,0
2007-02-16,11.104,11.131,11.057,11.057,117763,0
2007-02-20,11.057,11.074,10.962,10.98,241500,0
2007-02-21,10.975,11.015,10.955,10.962,157702,0
2007-02-22,10.928,11.07,10.909,10.934,236382,0
2007-02-23,10.934,11.074,10.934,11.027,161627,0
2007-02-26,11.078,11.104,10.951,10.992,355339,0
2007-02-27,10.955,11.045,10.909,10.975,401589,0
2007-02-28,10.975,11.07,10.968,11.037,187055,0
2007-03-01,11.005,11.01,10.962,10.98,130556,0
2007-03-02,10.98,11.005,10.922,10.928,114349,0
2007-03-05,10.928,10.928,10.781,10.786,176307,0
2007-03-06,10.798,10.856,10.775,10.804,198321,0
2007-03-07,10.804,10.975,10.804,10.928,179550,0
2007-03-08,10.934,11.063,10.934,11.063,171524,0
2007-03-09,11.074,11.091,10.985,11.01,111449,0
2007-03-12,11.045,11.091,11.015,11.091,122031,0
2007-03-13,10.962,10.968,10.781,10.786,199171,0
2007-03-14,10.735,10.77,10.624,10.663,353803,0
2007-03-15,10.663,10.77,10.663,10.722,253621,0
2007-03-16,10.758,10.798,10.722,10.751,116397,0
2007-03-19,10.77,10.798,10.744,10.744,125611,0
2007-03-20,10.74,10.786,10.74,10.77,157021,0
2007-03-21,10.758,10.869,10.751,10.869,174598,0
2007-03-22,10.81,10.916,10.81,10.887,157872,0
2007-03-23,10.862,10.98,10.862,10.887,213001,0
2007-03-26,10.875,10.922,10.823,10.869,168622,0
2007-03-27,10.846,10.892,10.839,10.881,175623,0
2007-03-28,10.834,10.899,10.834,10.856,172037,0
2007-03-29,10.881,10.899,10.869,10.881,107353,0
2007-03-30,10.881,10.916,10.869,10.892,158722,0
2007-04-02,10.899,10.909,10.856,10.862,141829,0
2007-04-03,10.862,10.968,10.862,10.968,168114,0
2007-04-04,10.968,10.985,10.934,10.985,127493,0
2007-04-05,10.975,11.015,10.975,10.998,117763,0
2007-04-09,10.985,11.057,10.985,11.032,175793,0
2007-04-10,11.045,11.07,11.015,11.032,139609,0
2007-04-11,11.022,11.063,10.955,10.98,207025,0
2007-04-12,10.998,11.037,10.955,11.015,160091,0
2007-04-13,11.057,11.104,11.032,11.104,164530,0
2007-04-16,11.104,11.104,10.985,10.985,280925,0
2007-04-17,11.022,11.032,10.94,10.968,190470,0
2007-04-18,10.992,11.005,10.951,10.951,167771,0
2007-04-19,10.955,10.955,10.902,10.909,168457,0
2007-04-20,10.951,10.998,10.899,10.902,222214,0
2007-04-23,10.881,10.94,10.881,10.909,183813,0
2007-04-24,10.902,10.946,10.856,10.892,222898,0
2007-04-25,10.928,10.985,10.922,10.94,210439,0
2007-04-26,10.946,11.015,10.94,10.985,165552,0
2007-04-27,10.98,11.015,10.975,10.985,131076,0
2007-04-30,11.278,11.507,10.955,10.968,179034,0
2007-05-01,10.955,11.027,10.955,10.985,172377,0
2007-05-02,10.992,11.01,10.968,10.985,148485,0
2007-05-03,10.998,11.01,10.962,10.985,162994,0
2007-05-04,10.985,11.045,10.955,10.962,200196,0
2007-05-07,10.992,10.998,10.951,10.955,181426,0
2007-05-08,10.968,10.975,10.916,10.916,160603,0
2007-05-09,10.934,10.94,10.902,10.928,163850,0
2007-05-10,10.946,10.955,10.916,10.955,258567,0
2007-05-11,10.975,10.985,10.909,10.955,230411,0
2007-05-14,10.934,11.045,10.922,10.934,174431,0
2007-05-15,10.928,10.992,10.928,10.94,185688,0
2007-05-16,10.975,10.992,10.928,10.975,217776,0
2007-05-17,10.962,11.01,10.946,11.005,158385,0
2007-05-18,11.015,11.045,10.98,11.045,194907,0
2007-05-21,11.045,11.063,10.928,10.955,210271,0
2007-05-22,10.975,10.985,10.916,10.962,167088,0
2007-05-23,10.934,11.015,10.928,11.015,236554,0
2007-05-24,11.022,11.022,10.902,10.955,235524,0
2007-05-25,10.968,10.98,10.916,10.98,143705,0
2007-05-29,10.992,11.015,10.946,10.975,192177,0
2007-05-30,10.955,11.005,10.94,11.005,135343,0
2007-05-31,11.015,11.051,10.998,11.032,196102,0
2007-06-01,11.022,11.091,11.022,11.078,153092,0
2007-06-04,11.115,11.131,11.078,11.131,123910,0
2007-06-05,11.127,11.131,11.085,11.121,180914,0
2007-06-06,11.127,11.127,10.992,11.037,162309,0
2007-06-07,11.11,11.11,10.909,10.934,187228,0
2007-06-08,10.962,11.027,10.922,11.027,144219,0
2007-06-11,11.091,11.11,11.01,11.11,161627,0
2007-06-12,11.091,11.091,11.027,11.078,203445,0
2007-06-13,10.839,10.881,10.764,10.786,189957,0
2007-06-14,10.839,10.856,10.751,10.764,136537,0
2007-06-15,10.77,10.781,10.704,10.717,217436,0
2007-06-18,10.712,10.77,10.712,10.712,120156,0
2007-06-19,10.704,10.729,10.671,10.694,133465,0
2007-06-20,10.764,10.764,10.687,10.687,168794,0
2007-06-21,10.729,10.735,10.635,10.657,162823,0
2007-06-22,10.624,10.729,10.61,10.663,167771,0
2007-06-25,10.735,10.735,10.598,10.604,115885,0
2007-06-26,10.646,10.646,10.545,10.578,149338,0
2007-06-27,10.578,10.651,10.54,10.604,153947,0
2007-06-28,10.604,10.712,10.593,10.663,104112,0
2007-06-29,10.798,10.798,10.651,10.704,185010,0
2007-07-02,10.663,10.81,10.663,10.798,108886,0
2007-07-03,10.816,10.909,10.793,10.881,84823,0
2007-07-05,10.816,10.899,10.816,10.869,213169,0
2007-07-06,10.862,10.934,10.856,10.892,84996,0
2007-07-09,10.892,10.916,10.751,10.758,117590,0
2007-07-10,10.697,10.74,10.61,10.632,134316,0
2007-07-11,10.697,10.77,10.617,10.632,137560,0
2007-07-12,10.635,10.722,10.635,10.681,155141,0
2007-07-13,10.704,10.722,10.61,10.635,106672,0
2007-07-16,10.604,10.635,10.552,10.578,155824,0
2007-07-17,10.583,10.587,10.493,10.493,218972,0
2007-07-18,10.486,10.486,10.382,10.466,194226,0
2007-07-19,10.476,10.529,10.459,10.493,120666,0
2007-07-20,10.481,10.535,10.447,10.472,119814,0
2007-07-23,10.486,10.54,10.388,10.401,186375,0
2007-07-24,10.369,10.369,10.135,10.194,255668,0
2007-07-25,10.2,10.253,10.054,10.077,233823,0
2007-07-26,9.984,10.008,9.833,9.881,356530,0
2007-07-27,9.874,10.114,9.874,10.095,222557,0
2007-07-30,10.12,10.26,10.12,10.242,126129,0
2007-07-31,10.377,10.388,10.247,10.265,128004,0
2007-08-01,10.224,10.272,10.12,10.154,138929,0
2007-08-02,10.135,10.253,10.135,10.22,74245,0
2007-08-03,10.224,10.236,10.125,10.125,97965,0
2007-08-06,10.083,10.167,10.024,10.107,158385,0
2007-08-07,10.019,10.114,9.99,10.077,131929,0
2007-08-08,10.077,10.213,10.077,10.194,125107,0
2007-08-09,10.036,10.183,10.036,10.066,138754,0
2007-08-10,10.049,10.072,9.937,9.967,158894,0
2007-08-13,10.03,10.077,9.972,9.99,105303,0
2007-08-14,9.955,9.967,9.807,9.807,201906,0
2007-08-15,9.3447,9.668,9.3447,9.4332,495975,0
2007-08-16,9.3447,9.3752,8.7896,9.3752,676717,0
2007-08-17,9.4726,9.955,9.4067,9.937,282293,0
2007-08-20,9.86,10.077,9.86,10.03,136195,0
2007-08-21,10.003,10.12,9.967,10.107,165726,0
2007-08-22,10.135,10.302,10.135,10.282,214538,0
2007-08-23,10.282,10.336,10.265,10.305,181595,0
2007-08-24,10.305,10.359,10.302,10.359,121862,0
2007-08-27,10.359,10.388,10.302,10.364,151558,0
2007-08-28,10.347,10.423,10.178,10.188,201391,0
2007-08-29,10.313,10.342,10.242,10.313,150190,0
2007-08-30,10.253,10.329,10.253,10.289,59567,0
2007-08-31,10.369,10.408,10.317,10.369,101892,0
2007-09-04,10.317,10.429,10.313,10.429,125271,0
2007-09-05,10.423,10.535,10.313,10.535,175793,0
2007-09-06,10.512,10.518,10.433,10.472,104279,0
2007-09-07,10.377,10.401,10.297,10.305,132780,0
2007-09-10,10.305,10.394,10.253,10.359,111789,0
2007-09-11,10.317,10.441,10.317,10.418,158040,0
2007-09-12,10.077,10.125,10.03,10.03,133123,0
2007-09-13,10.101,10.135,10.044,10.061,109061,0
2007-09-14,10.012,10.036,9.996,9.996,96089,0
2007-09-17,9.96,9.99,9.867,9.867,124250,0
2007-09-18,9.881,10.044,9.881,10.024,125107,0
2007-09-19,10.019,10.101,9.972,10.008,142170,0
2007-09-20,10.008,10.012,9.92,9.933,91822,0
2007-09-21,9.933,10.03,9.933,10.008,157532,0
2007-09-24,10.024,10.049,9.949,9.949,110766,0
2007-09-25,9.895,10.003,9.89,10.003,152069,0
2007-09-26,10.072,10.077,9.996,10.03,138246,0
2007-09-27,10.077,10.101,10.036,10.101,82267,0
2007-09-28,10.03,10.107,10.03,10.077,139438,0
2007-10-01,10.141,10.178,10.101,10.135,168622,0
2007-10-02,10.12,10.207,10.12,10.178,162994,0
2007-10-03,10.131,10.188,10.101,10.148,192691,0
2007-10-04,10.154,10.188,10.125,10.167,111111,0
2007-10-05,10.224,10.236,10.172,10.188,189276,0
2007-10-08,10.095,10.183,10.09,10.125,116056,0
2007-10-09,10.107,10.167,10.107,10.125,82949,0
2007-10-10,10.101,10.12,10.054,10.054,96601,0
2007-10-11,10.036,10.083,9.96,9.96,334346,0
2007-10-12,9.933,9.979,9.933,9.942,184155,0
2007-10-15,9.937,9.972,9.791,9.844,208220,0
2007-10-16,9.814,9.867,9.802,9.802,140977,0
2007-10-17,9.844,9.908,9.732,9.791,168284,0
2007-10-18,9.766,9.807,9.72,9.791,140805,0
2007-10-19,9.766,9.784,9.645,9.685,103942,0
2007-10-22,9.575,9.726,9.575,9.645,199861,0
2007-10-23,9.697,9.72,9.655,9.691,142002,0
2007-10-24,9.637,9.668,9.582,9.634,199171,0
2007-10-25,9.637,9.691,9.628,9.674,116226,0
2007-10-26,9.697,9.784,9.691,9.762,215728,0
2007-10-29,9.827,9.849,9.72,9.732,165726,0
2007-10-30,9.709,9.762,9.703,9.738,205487,0
2007-10-31,9.709,9.874,9.709,9.874,264198,0
2007-11-01,9.833,9.833,9.637,9.637,141487,0
2007-11-02,9.668,9.709,9.575,9.586,201053,0
2007-11-05,9.511,9.622,9.4726,9.504,193372,0
2007-11-06,9.534,9.655,9.515,9.575,206171,0
2007-11-07,9.561,9.575,9.4096,9.4096,278710,0
2007-11-08,9.3624,9.4922,9.2698,9.3693,225631,0
2007-11-09,9.2446,9.3693,9.2446,9.2766,205660,0
2007-11-12,9.2572,9.3162,9.204,9.204,187912,0
2007-11-13,9.3027,9.4263,9.2698,9.3752,197299,0
2007-11-14,9.3565,9.521,9.3565,9.3752,204124,0
2007-11-15,9.3693,9.4136,9.2224,9.2572,257716,0
2007-11-16,9.235,9.3327,9.235,9.3027,195935,0
2007-11-19,9.2446,9.2824,9.1519,9.1519,263344,0
2007-11-20,9.1405,9.2572,9.0873,9.1405,219485,0
2007-11-21,9.1167,9.1871,9.0464,9.171,195420,0
2007-11-23,9.2446,9.3624,9.1814,9.263,145072,0
2007-11-26,9.2176,9.292,9.1167,9.1405,187394,0
2007-11-27,9.1405,9.2282,9.1167,9.2282,308066,0
2007-11-28,9.2108,9.4627,9.2108,9.4263,246113,0
2007-11-29,9.4263,9.4332,9.3516,9.4136,237577,0
2007-11-30,9.555,9.555,9.4332,9.4667,224260,0
2007-12-03,9.4332,9.504,9.4332,9.4578,140634,0
2007-12-04,9.4332,9.551,9.4096,9.4096,296969,0
2007-12-05,9.4794,9.586,9.4794,9.515,228705,0
2007-12-06,9.4991,9.756,9.4991,9.703,268636,0
2007-12-07,9.668,9.791,9.662,9.756,246111,0
2007-12-10,9.715,9.821,9.709,9.807,248500,0
2007-12-11,9.827,9.844,9.634,9.637,240988,0
2007-12-12,9.561,9.561,9.2824,9.3394,403128,0
2007-12-13,9.3278,9.3327,9.1814,9.2978,378896,0
2007-12-14,9.2398,9.3027,9.1747,9.1747,236038,0
2007-12-17,9.1054,9.171,9.0531,9.0702,311480,0
2007-12-18,9.0873,9.1167,9.0286,9.0759,315574,0
2007-12-19,9.0816,9.1405,9.023,9.0588,424119,0
2007-12-20,9.0873,9.1234,9.0118,9.0702,470369,0
2007-12-21,9.093,9.2446,9.093,9.1747,447504,0
2007-12-24,9.2572,9.601,9.2572,9.568,623637,0
2007-12-26,9.595,9.685,9.504,9.637,380432,0
2007-12-27,9.575,9.668,9.539,9.543,428896,0
2007-12-28,9.601,9.634,9.521,9.555,318839,0
2007-12-31,9.744,9.756,9.555,9.615,410852,0
2008-01-02,9.827,9.827,9.446,9.568,425204,0
2008-01-03,9.521,9.75,9.521,9.668,192002,0
2008-01-04,9.691,9.691,9.539,9.582,284684,0
2008-01-07,9.608,9.645,9.3516,9.3516,310738,0
2008-01-08,9.3752,9.4726,9.3162,9.3394,234012,0
2008-01-09,9.2824,9.4214,9.2824,9.4214,137392,0
2008-01-10,9.4627,9.539,9.3565,9.515,118790,0
2008-01-11,9.592,9.592,9.4332,9.446,195278,0
2008-01-14,9.4627,9.515,9.446,9.4627,181543,0
2008-01-15,9.3811,9.4627,9.3162,9.3693,146221,0
2008-01-16,9.2766,9.3988,9.2766,9.323,195590,0
2008-01-17,9.4991,9.4991,9.1291,9.2108,217223,0
2008-01-18,9.235,9.2398,8.9764,9.0118,243039,0
2008-01-22,8.7419,8.9399,8.5954,8.9249,324295,0
2008-01-23,8.8923,9.034,8.7896,9.034,364237,0
2008-01-24,9.1291,9.3162,9.0873,9.2978,230066,0
2008-01-25,9.534,9.534,9.2224,9.2224,209074,0
2008-01-28,9.2504,9.3447,9.1982,9.3447,134980,0
2008-01-29,9.504,9.504,9.3752,9.4627,161329,0
2008-01-30,9.4794,9.575,9.4332,9.4578,232123,0
2008-01-31,9.3447,9.601,9.3447,9.586,175714,0
2008-02-01,9.634,9.726,9.608,9.726,166234,0
2008-02-04,9.726,9.726,9.668,9.668,92672,0
2008-02-05,9.662,9.668,9.4863,9.511,169139,0
2008-02-06,9.555,9.575,9.4726,9.534,162481,0
2008-02-07,9.4332,9.586,9.4332,9.568,143918,0
2008-02-08,9.521,9.582,9.515,9.521,94829,0
2008-02-11,9.543,9.582,9.4794,9.511,126806,0
2008-02-12,9.595,9.645,9.568,9.568,98418,0
2008-02-13,9.655,9.655,9.561,9.592,173667,0
2008-02-14,9.601,9.601,9.3027,9.3624,190186,0
2008-02-15,9.2572,9.2978,9.2224,9.2862,177062,0
2008-02-19,9.4067,9.4067,9.3278,9.3565,123052,0
2008-02-20,9.3811,9.385,9.292,9.3693,112408,0
2008-02-21,9.4726,9.4726,9.2572,9.3027,163034,0
2008-02-22,9.2446,9.3327,9.2176,9.3027,153520,0
2008-02-25,9.3162,9.4627,9.3162,9.4627,184839,0
2008-02-26,9.4627,9.575,9.446,9.575,156139,0
2008-02-27,9.515,9.601,9.515,9.582,117427,0
2008-02-28,9.582,9.582,9.446,9.446,116378,0
2008-02-29,9.4332,9.4381,9.2862,9.3162,100800,0
2008-03-03,9.3394,9.3394,9.1814,9.2224,126806,0
2008-03-04,8.9343,9.1982,8.9343,9.171,208220,0
2008-03-05,9.2224,9.263,9.1519,9.1814,119982,0
2008-03-06,9.171,9.1871,9.0816,9.0816,152266,0
2008-03-07,9.0702,9.1054,9.0174,9.034,238771,0
2008-03-10,9.023,9.0531,8.8465,8.8521,143543,0
2008-03-11,8.9343,9.171,8.9184,9.171,208220,0
2008-03-12,9.023,9.023,8.8318,8.8318,190812,0
2008-03-13,8.7309,8.8923,8.6539,8.8364,209923,0
2008-03-14,8.8401,8.8585,8.6431,8.6901,123456,0
2008-03-17,8.5075,8.5666,8.4012,8.5358,296557,0
2008-03-18,8.6719,8.8052,8.6134,8.8052,214094,0
2008-03-19,8.8244,8.9184,8.5252,8.5543,288097,0
2008-03-20,8.5481,8.7309,8.4961,8.7309,176989,0
2008-03-24,8.7648,8.9343,8.7648,8.9343,257545,0
2008-03-25,8.9455,8.9708,8.9127,8.9595,104796,0
2008-03-26,8.9866,8.9932,8.8923,8.9127,122031,0
2008-03-27,8.9595,8.981,8.8877,8.9127,130222,0
2008-03-28,8.953,8.953,8.8772,8.8772,101124,0
2008-03-31,8.8923,8.9184,8.8726,8.8838,106499,0
2008-04-01,9.0118,9.0816,8.9659,9.0655,188935,0
2008-04-02,9.1054,9.171,9.0873,9.1643,291849,0
2008-04-03,9.0816,9.1291,9.0655,9.0816,152070,0
2008-04-04,9.1054,9.1405,9.0531,9.0816,134833,0
2008-04-07,9.1348,9.1566,9.093,9.1054,125522,0
2008-04-08,9.0531,9.1054,9.023,9.0531,94397,0
2008-04-09,9.0655,9.0759,8.9932,9.023,80894,0
2008-04-10,9.023,9.0655,8.981,9.0397,127321,0
2008-04-11,8.9708,9.0062,8.8772,8.9054,133836,0
2008-04-14,8.8877,8.8998,8.8401,8.8401,85219,0
2008-04-15,8.8772,8.8772,8.7776,8.8364,171838,0
2008-04-16,8.8998,9.0174,8.8998,9.0174,125799,0
2008-04-17,8.9764,9.023,8.9659,9.0174,158832,0
2008-04-18,9.0997,9.1291,9.0873,9.1234,141728,0
2008-04-21,9.0816,9.1348,9.0816,9.1167,139436,0
2008-04-22,9.0588,9.1101,9.0531,9.1101,109774,0
2008-04-23,9.1234,9.1643,9.0997,9.1405,128378,0
2008-04-24,9.1519,9.2572,9.1405,9.2108,187670,0
2008-04-25,9.235,9.2572,9.171,9.2572,135895,0
2008-04-28,9.2572,9.2862,9.2398,9.2446,170366,0
2008-04-29,9.2224,9.2698,9.2108,9.2698,126436,0
2008-04-30,9.2572,9.3104,9.2282,9.2766,161723,0
2008-05-01,9.3027,9.3447,9.2398,9.3394,163975,0
2008-05-02,9.3394,9.385,9.3162,9.3278,124595,0
2008-05-05,9.2766,9.3447,9.2572,9.2862,153098,0
2008-05-06,9.2862,9.3327,9.2446,9.3278,104598,0
2008-05-07,9.3624,9.3624,9.2108,9.2108,145708,0
2008-05-08,9.2766,9.3027,9.235,9.2862,74444,0
2008-05-09,9.2698,9.323,9.235,9.292,121442,0
2008-05-12,9.3027,9.3752,9.3027,9.3693,107912,0
2008-05-13,9.3752,9.3752,9.3327,9.3516,125502,0
2008-05-14,9.3516,9.446,9.3516,9.3693,179712,0
2008-05-15,9.3693,9.446,9.3624,9.446,123261,0
2008-05-16,9.4214,9.4627,9.385,9.4627,150018,0
2008-05-19,9.4627,9.515,9.4332,9.4529,133481,0
2008-05-20,9.4067,9.4332,9.3624,9.3919,109061,0
2008-05-21,9.4136,9.4529,9.2824,9.2862,129912,0
2008-05-22,9.3394,9.3988,9.3394,9.3919,104241,0
2008-05-23,9.323,9.3565,9.3162,9.3394,103302,0
2008-05-27,9.3752,9.4627,9.3693,9.4627,116963,0
2008-05-28,9.4263,9.504,9.4263,9.504,144724,0
2008-05-29,9.4627,9.551,9.4627,9.4991,124250,0
2008-05-30,9.4991,9.551,9.4991,9.521,139565,0
2008-06-02,9.521,9.521,9.4096,9.4332,124919,0
2008-06-03,9.4794,9.521,9.4067,9.4332,146681,0
2008-06-04,9.4136,9.582,9.4067,9.551,247173,0
2008-06-05,9.539,9.634,9.539,9.622,140817,0
2008-06-06,9.582,9.582,9.3919,9.3988,176142,0
2008-06-09,9.4578,9.4922,9.3811,9.4214,164886,0
2008-06-10,9.3752,9.4578,9.3565,9.4578,191036,0
2008-06-11,9.1566,9.2108,9.0816,9.093,313761,0
2008-06-12,9.0997,9.1934,9.0702,9.0873,268896,0
2008-06-13,9.093,9.1643,9.0873,9.1291,175146,0
2008-06-16,9.1234,9.1452,9.1054,9.1452,166918,0
2008-06-17,9.1452,9.1643,9.0759,9.0759,180887,0
2008-06-18,9.0531,9.0759,9.0118,9.034,115782,0
2008-06-19,8.9997,9.0816,8.9997,9.0655,115173,0
2008-06-20,9.0062,9.023,8.9296,8.953,90801,0
2008-06-23,8.9184,8.9764,8.8726,8.9054,157119,0
2008-06-24,8.8649,8.9249,8.8465,8.8521,139994,0
2008-06-25,8.8772,8.9866,8.7942,8.9127,91983,0
2008-06-26,8.8772,8.9054,8.753,8.753,172910,0
2008-06-27,8.7474,8.8116,8.7364,8.7592,189179,0
2008-06-30,8.7592,8.8465,8.7364,8.753,370143,0
2008-07-01,8.7711,8.7776,8.6539,8.7309,175947,0
2008-07-02,8.7648,8.8772,8.5954,8.5954,146314,0
2008-07-03,8.5954,8.6134,8.4898,8.5428,77732,0
2008-07-07,8.5428,8.6188,8.4136,8.4367,207999,0
2008-07-08,8.4083,8.5481,8.4012,8.5304,125815,0
2008-07-09,8.5606,8.7841,8.4367,8.4367,118849,0
2008-07-10,8.3794,8.4606,8.3197,8.4083,233126,0
2008-07-11,8.3256,8.3917,8.2617,8.3197,125960,0
2008-07-14,8.3665,8.3917,8.1974,8.2025,174151,0
2008-07-15,8.0146,8.1378,7.9278,8.0044,371901,0
2008-07-16,7.9214,8.1617,7.9214,8.1505,192855,0
2008-07-17,8.2212,8.3951,8.2025,8.3482,226354,0
2008-07-18,8.3724,8.4198,8.3448,8.3951,111875,0
2008-07-21,8.4428,8.4728,8.3951,8.4322,173860,0
2008-07-22,8.3543,8.5075,8.3482,8.4898,105765,0
2008-07-23,8.5719,8.6539,8.5606,8.6306,206959,0
2008-07-24,8.6008,8.6431,8.4898,8.4961,150490,0
2008-07-25,8.4606,8.5428,8.4544,8.4826,83096,0
2008-07-28,8.4491,8.4961,8.3724,8.3724,75634,0
2008-07-29,8.3482,8.5837,8.3482,8.5837,214154,0
2008-07-30,8.6368,8.6837,8.5719,8.6719,184394,0
2008-07-31,8.6134,8.6945,8.5954,8.6431,145466,0
2008-08-01,8.6134,8.6306,8.5481,8.6008,71410,0
2008-08-04,8.5666,8.5837,8.4961,8.5428,129521,0
2008-08-05,8.5783,8.6901,8.5666,8.6837,138332,0
2008-08-06,8.6719,8.7244,8.6431,8.7124,113650,0
2008-08-07,8.6719,8.7244,8.5837,8.59,139590,0
2008-08-08,8.5837,8.7776,8.5837,8.7776,167668,0
2008-08-11,8.7017,8.7997,8.7017,8.7711,144765,0
2008-08-12,8.7592,8.7776,8.6719,8.6719,109266,0
2008-08-13,8.6539,8.7017,8.6188,8.6647,92877,0
2008-08-14,8.6368,8.7711,8.6242,8.753,57993,0
2008-08-15,8.7309,8.7711,8.7062,8.7309,116238,0
2008-08-18,8.7017,8.7364,8.6306,8.6306,159928,0
2008-08-19,8.6431,8.6837,8.5837,8.6008,171437,0
2008-08-20,8.6008,8.6242,8.5252,8.5666,379345,0
2008-08-21,8.5304,8.5783,8.5304,8.5783,148418,0
2008-08-22,8.5837,8.6837,8.5837,8.6719,120388,0
2008-08-25,8.6368,8.6431,8.5358,8.6134,152266,0
2008-08-26,8.6134,8.6945,8.5954,8.6945,262865,0
2008-08-27,8.6773,8.7309,8.6476,8.7244,132972,0
2008-08-28,8.7124,8.8318,8.7124,8.8318,103610,0
2008-08-29,8.7896,8.7896,8.7178,8.7419,91243,0
2008-09-02,8.8052,8.8364,8.7474,8.7592,191310,0
2008-09-03,8.7474,8.7896,8.7244,8.753,70743,0
2008-09-04,8.7474,8.7474,8.5719,8.6008,199224,0
2008-09-05,8.5783,8.6306,8.5014,8.6242,85105,0
2008-09-08,8.7841,8.7896,8.6368,8.7648,197739,0
2008-09-09,8.7364,8.7364,8.5428,8.5719,151981,0
2008-09-10,8.5014,8.6431,8.5014,8.5252,164228,0
2008-09-11,8.2443,8.3543,8.2144,8.3318,145768,0
2008-09-12,8.2617,8.3448,8.2565,8.285,203755,0
2008-09-15,8.0738,8.1378,7.9802,7.9919,209979,0
2008-09-16,7.6807,7.8339,7.5757,7.7988,463500,0
2008-09-17,7.5991,7.7167,7.3944,7.4588,465008,0
2008-09-18,7.33,7.5235,7.0429,7.5,568672,0
2008-09-19,7.8046,7.9686,7.8046,7.8806,250513,0
2008-09-22,7.851,7.8986,7.7578,7.7741,399994,0
2008-09-23,7.7048,7.7282,7.6351,7.6583,241125,0
2008-09-24,7.5409,7.6583,7.5291,7.6173,184815,0
2008-09-25,7.6173,7.7741,7.5583,7.7458,200548,0
2008-09-26,7.5291,7.7282,7.5291,7.7282,234647,0
2008-09-29,7.5757,7.6109,7.2125,7.23,296410,0
2008-09-30,7.1775,7.4588,7.0017,7.4468,500359,0
2008-10-01,7.5701,7.6871,7.4412,7.6399,149501,0
2008-10-02,7.5526,7.7048,7.5347,7.5873,286237,0
2008-10-03,7.6173,7.7401,7.5873,7.5873,178777,0
2008-10-06,7.0601,7.2714,6.5097,7.0193,602113,0
2008-10-07,7.2418,7.2418,6.3281,6.3573,384356,0
2008-10-08,6.3573,6.3573,5.6366,6.1579,760859,0
2008-10-09,5.871,6.1697,5.7538,5.8592,563796,0
2008-10-10,5.5134,5.619,5.1267,5.4608,689273,0
2008-10-13,7.5291,8.1378,5.8887,6.4099,421691,0
2008-10-14,7.3709,7.3709,6.3982,6.5741,261539,0
2008-10-15,6.4745,6.5036,6.1814,6.2635,257613,0
2008-10-16,5.9119,6.4099,5.9119,6.3338,223565,0
2008-10-17,6.1755,6.6208,6.1755,6.4977,260273,0
2008-10-20,7.0308,7.1775,6.8843,7.025,1266038,0
2008-10-21,7.1424,7.1424,6.9432,6.9491,663217,0
2008-10-22,6.9782,7.0193,6.5915,6.7675,358781,0
2008-10-23,6.7325,6.8961,6.5915,6.785,273355,0
2008-10-24,6.5915,6.8961,6.533,6.7675,299584,0
2008-10-27,6.5448,6.7556,6.5387,6.6326,374120,0
2008-10-28,6.7088,7.0838,6.5387,6.738,577306,0
2008-10-29,6.9958,7.0895,6.826,7.0193,375960,0
2008-10-30,7.0308,7.1894,7.0193,7.0485,154207,0
2008-10-31,7.0544,7.3064,7.037,7.1485,258401,0
2008-11-03,7.1717,7.2244,7.0485,7.1071,240221,0
2008-11-04,7.1657,7.3182,7.1657,7.2946,274637,0
2008-11-05,7.3651,7.3709,6.9723,7.1485,368547,0
2008-11-06,8.3855,8.3855,6.533,6.5387,419412,0
2008-11-07,6.6795,6.8199,6.6035,6.7967,318029,0
2008-11-10,7.1306,7.1306,6.7967,6.9371,313823,0
2008-11-11,6.8784,6.8843,6.7439,6.8377,195209,0
2008-11-12,6.7556,6.7617,6.4508,6.4802,211531,0
2008-11-13,6.4802,6.6501,6.2401,6.6444,274294,0
2008-11-14,6.6208,6.826,6.4392,6.7732,250493,0
2008-11-17,6.5097,6.5682,6.3631,6.4275,192911,0
2008-11-18,6.3455,6.4275,6.035,6.1521,488409,0
2008-11-19,6.0876,6.111,5.7066,5.7421,477843,0
2008-11-20,5.5838,5.6015,5.2733,5.2733,575199,0
2008-11-21,5.3319,5.6715,5.2733,5.5838,474962,0
2008-11-24,5.5954,5.8004,5.5838,5.7949,296027,0
2008-11-25,5.7771,5.8592,5.6484,5.8592,231791,0
2008-11-26,5.7831,5.9002,5.6015,5.9002,259000,0
2008-11-28,5.7421,6.0292,5.6484,5.9764,135719,0
2008-12-01,5.8592,5.871,5.6247,5.654,227665,0
2008-12-02,5.6247,5.748,5.5721,5.7185,201421,0
2008-12-03,5.5661,5.8592,5.5661,5.8533,315886,0
2008-12-04,5.8004,5.8533,5.6069,5.6484,205431,0
2008-12-05,5.537,5.8592,5.4254,5.8592,314325,0
2008-12-08,5.8592,6.1346,5.8592,6.0115,285854,0
2008-12-09,5.7889,6.035,5.7771,6.035,353719,0
2008-12-10,5.9587,6.0937,5.9062,6.0819,239422,0
2008-12-11,5.9937,5.9937,5.7715,5.8476,265921,0
2008-12-12,5.7771,5.8124,5.6892,5.7949,251500,0
2008-12-15,5.7538,5.7538,5.5661,5.7066,226640,0
2008-12-16,5.7889,5.9178,5.6484,5.8768,269564,0
2008-12-17,5.7421,5.9237,5.7303,5.9237,251428,0
2008-12-18,5.9178,5.9354,5.8004,5.8418,272410,0
2008-12-19,5.9178,5.9471,5.8064,5.8652,169045,0
2008-12-22,5.8652,5.871,5.7715,5.8476,230053,0
2008-12-23,5.8652,5.9178,5.7715,5.8064,368258,0
2008-12-24,5.8004,6.035,5.8004,5.9647,291365,0
2008-12-26,5.9237,6.0701,5.9237,6.035,237582,0
2008-12-29,6.0232,6.0762,5.8768,6.0292,273030,0
2008-12-30,6.0292,6.2635,6.0292,6.2635,331513,0
2008-12-31,6.1521,6.3748,6.1521,6.2926,376783,0
2009-01-02,6.2576,6.6444,6.2576,6.6092,204698,0
2009-01-05,6.5799,6.9723,6.5624,6.7732,364259,0
2009-01-06,6.826,6.9023,6.662,6.7439,292758,0
2009-01-07,6.6148,6.6736,6.4685,6.5448,251352,0
2009-01-08,6.4918,6.5741,6.4453,6.5741,170662,0
2009-01-09,6.4626,6.5624,6.4275,6.4453,142867,0
2009-01-12,6.4332,6.4332,6.2812,6.3513,201478,0
2009-01-13,6.2753,6.3806,6.2517,6.3338,158025,0
2009-01-14,6.2694,6.2753,6.0762,6.1814,203856,0
2009-01-15,6.0995,6.1755,5.9294,6.1755,248212,0
2009-01-16,6.2867,6.2926,6.0524,6.2401,152822,0
2009-01-20,6.2576,6.2576,5.871,5.9062,241189,0
2009-01-21,5.9706,6.2109,5.9294,6.2109,258291,0
2009-01-22,6.2226,6.3044,6.1052,6.2285,194983,0
2009-01-23,6.1636,6.2459,6.111,6.2401,278113,0
2009-01-26,6.1873,6.2986,6.1636,6.2401,220428,0
2009-01-27,6.3162,6.3162,6.1873,6.2109,126494,0
2009-01-28,6.369,6.4156,6.2867,6.4156,244042,0
2009-01-29,6.3806,6.3862,6.2109,6.2285,206109,0
2009-01-30,6.2285,6.3162,6.1288,6.2109,203745,0
2009-02-02,6.1288,6.2926,6.0701,6.2926,166554,0
2009-02-03,6.2753,6.4332,6.2459,6.4332,198914,0
2009-02-04,6.4453,6.5448,6.4039,6.4392,124384,0
2009-02-05,6.4392,6.4626,6.2812,6.4039,200272,0
2009-02-06,6.4156,6.5505,6.4156,6.5387,153072,0
2009-02-09,6.4745,6.5915,6.4569,6.5448,173472,0
2009-02-10,6.5387,6.5741,6.2986,6.4099,200412,0
2009-02-11,6.486,6.486,6.3455,6.4156,229872,0
2009-02-12,6.3862,6.3862,6.2109,6.3862,310128,0
2009-02-13,6.3455,6.4217,6.2926,6.369,299458,0
2009-02-17,6.2694,6.2694,5.8887,5.9823,497637,0
2009-02-18,5.9647,6.0232,5.7185,5.8592,402948,0
2009-02-19,5.8768,5.9294,5.748,5.7715,289071,0
2009-02-20,5.6306,5.6598,5.4901,5.5895,452460,0
2009-02-23,5.6659,5.6659,5.2793,5.3026,363068,0
2009-02-24,5.2793,5.6129,5.2556,5.6129,596977,0
2009-02-25,5.5428,5.7009,5.4608,5.5954,159514,0
2009-02-26,5.654,5.7066,5.5428,5.654,154774,0
2009-02-27,5.3846,5.5253,5.3846,5.4783,287784,0
2009-03-02,5.3261,5.3496,5.0389,5.1151,475704,0
2009-03-03,5.1151,5.367,4.8807,5.0097,601803,0
2009-03-04,5.0624,5.197,4.9803,5.1209,299722,0
2009-03-05,4.9744,5.0506,4.8337,4.8632,375741,0
2009-03-06,4.8514,4.9569,4.6932,4.8632,342449,0
2009-03-09,4.7106,4.869,4.6638,4.7048,492263,0
2009-03-10,4.7517,5.1035,4.746,5.1035,484797,0
2009-03-11,4.9803,5.0331,4.8807,4.9274,385843,0
2009-03-12,4.9274,5.1854,4.8984,5.1562,350966,0
2009-03-13,5.197,5.2907,5.1267,5.2907,268087,0
2009-03-16,5.3144,5.414,5.238,5.2499,272601,0
2009-03-17,5.2262,5.3965,5.2147,5.3965,174377,0
2009-03-18,5.3846,5.5954,5.3261,5.5954,225410,0
2009-03-19,5.619,5.619,5.4722,5.496,237192,0
2009-03-20,5.5545,5.5545,5.3378,5.3729,184119,0
2009-03-23,5.5193,5.7421,5.5193,5.7421,209700,0
2009-03-24,5.6835,5.6892,5.5721,5.6484,235648,0
2009-03-25,5.7656,5.7831,5.5777,5.7421,258311,0
2009-03-26,5.7889,5.8004,5.7127,5.7831,210763,0
2009-03-27,5.7594,5.7656,5.6715,5.748,175746,0
2009-03-30,5.5428,5.5661,5.4197,5.4842,131274,0
2009-03-31,5.4842,5.6952,5.4842,5.6247,212606,0
2009-04-01,6.0056,6.0056,5.4842,5.7421,152237,0
2009-04-02,5.8064,5.9587,5.7771,5.9178,267587,0
2009-04-03,5.8124,5.8592,5.7243,5.8592,286425,0
2009-04-06,5.7303,5.8064,5.6835,5.7656,211911,0
2009-04-07,5.6306,5.7594,5.6306,5.6715,200913,0
2009-04-08,5.6952,5.8064,5.6892,5.8064,134269,0
2009-04-09,5.9002,5.9471,5.8768,5.9413,243013,0
2009-04-13,5.8592,5.9706,5.8004,5.9531,330759,0
2009-04-14,5.8592,5.9354,5.8182,5.8476,175032,0
2009-04-15,5.8533,5.9119,5.8004,5.9119,177908,0
2009-04-16,5.9647,6.035,5.8768,6.035,142687,0
2009-04-17,6.0292,6.0292,5.9354,5.9881,233822,0
2009-04-20,5.9119,5.9119,5.7185,5.7771,154646,0
2009-04-21,5.7538,5.9178,5.7538,5.9002,188765,0
2009-04-22,5.8124,5.9999,5.7889,5.9237,163757,0
2009-04-23,6.0115,6.0115,5.8768,5.9531,193924,0
2009-04-24,5.9999,6.0174,5.9647,5.9823,251509,0
2009-04-27,5.871,5.9706,5.83,5.8592,230481,0
2009-04-28,5.8358,5.9531,5.8358,5.9119,128385,0
2009-04-29,5.9647,6.0876,5.9471,6.0056,183521,0
2009-04-30,6.0937,6.0937,5.9937,6.0174,197666,0
2009-05-01,5.9937,6.0937,5.9587,6.0232,153848,0
2009-05-04,6.0232,6.2285,6.0232,6.2285,217096,0
2009-05-05,6.1697,6.1697,6.0583,6.1288,338949,0
2009-05-06,6.1462,6.1931,6.0762,6.1521,231281,0
2009-05-07,6.1697,6.1755,6.0701,6.0937,317587,0
2009-05-08,6.1346,6.1755,6.0762,6.1697,239566,0
2009-05-11,6.111,6.111,6.0115,6.0292,285917,0
2009-05-12,6.0467,6.0701,5.9413,5.9881,339867,0
2009-05-13,5.9119,5.9413,5.8241,5.8476,232762,0
2009-05-14,5.8829,5.9294,5.8652,5.9062,286549,0
2009-05-15,5.8829,5.9062,5.8241,5.8592,333118,0
2009-05-18,5.871,5.9937,5.8652,5.9937,297117,0
2009-05-19,5.9881,6.0524,5.9471,6.0524,237640,0
2009-05-20,6.0583,6.1288,5.9237,5.9471,400177,0
2009-05-21,5.8004,5.9294,5.8004,5.8592,301717,0
2009-05-22,5.9413,5.9531,5.8418,5.9354,288202,0
2009-05-26,5.8652,6.0467,5.8652,6.0409,376379,0
2009-05-27,6.0701,6.0701,5.9178,5.9647,303154,0
2009-05-28,5.9999,6.0995,5.9413,6.0995,294969,0
2009-05-29,6.0995,6.1229,6.0642,6.1169,199205,0
2009-06-01,6.1521,6.2694,6.1521,6.2341,177442,0
2009-06-02,6.1697,6.2926,6.1636,6.2635,222582,0
2009-06-03,6.2166,6.2285,6.1462,6.199,256433,0
2009-06-04,6.205,6.3281,6.205,6.3222,237584,0
2009-06-05,6.3748,6.3748,6.2753,6.3102,225030,0
2009-06-08,6.3102,6.3162,6.2166,6.3044,286772,0
2009-06-09,6.3513,6.3982,6.2517,6.3573,261732,0
2009-06-10,6.3748,6.4099,6.3281,6.4099,276479,0
2009-06-11,6.2635,6.2753,6.2109,6.2285,199813,0
2009-06-12,6.2867,6.2867,6.2109,6.2226,155744,0
2009-06-15,6.111,6.1755,6.0583,6.0701,189895,0
2009-06-16,6.0701,6.1052,6.035,6.0762,146314,0
2009-06-17,6.1169,6.1169,6.0409,6.0642,109805,0
2009-06-18,6.0467,6.1579,6.0467,6.0762,170798,0
2009-06-19,6.1169,6.1462,6.0642,6.1169,219524,0
2009-06-22,6.1052,6.1052,5.9178,5.9178,202144,0
2009-06-23,6.0467,6.0467,5.9237,5.9294,147803,0
2009-06-24,5.9587,6.0819,5.9587,6.0642,186740,0
2009-06-25,6.0819,6.2341,6.0524,6.2109,149895,0
2009-06-26,6.2166,6.2517,6.1873,6.1873,184613,0
2009-06-29,6.2517,6.2694,6.2109,6.2517,137653,0
2009-06-30,6.2812,6.2926,6.1521,6.2867,407272,0
2009-07-01,6.4918,6.4918,6.2986,6.3748,541068,0
2009-07-02,6.3281,6.3281,6.2341,6.2812,370388,0
2009-07-06,6.2694,6.2812,6.2109,6.2576,461786,0
2009-07-07,6.2986,6.2986,6.2109,6.2285,517565,0
2009-07-08,6.2753,6.2753,6.1636,6.1755,342667,0
2009-07-09,6.2166,6.2867,6.2166,6.2694,348204,0
2009-07-10,6.2635,6.2867,6.2401,6.2459,230396,0
2009-07-13,6.3044,6.3862,6.2401,6.3806,345866,0
2009-07-14,6.369,6.5624,6.369,6.4745,323702,0
2009-07-15,6.533,6.738,6.533,6.7262,356891,0
2009-07-16,6.7149,6.8142,6.6795,6.8142,431789,0
2009-07-17,6.7675,6.8612,6.7675,6.8552,309174,0
2009-07-20,6.8669,6.8961,6.7908,6.8961,375190,0
2009-07-21,6.8961,6.9432,6.8142,6.9315,229642,0
2009-07-22,6.908,6.9432,6.8669,6.9255,349179,0
2009-07-23,6.9371,7.0544,6.9255,7.0017,491797,0
2009-07-24,6.9723,7.0193,6.8904,6.9139,390287,0
2009-07-27,6.9197,6.9197,6.8377,6.9023,391636,0
2009-07-28,6.8493,6.9197,6.7908,6.9139,360093,0
2009-07-29,6.9665,7.0308,6.9255,6.9665,384314,0
2009-07-30,7.1717,7.2068,7.0778,7.1246,456974,0
2009-07-31,7.1485,7.2125,7.1246,7.16,340953,0
2009-08-03,7.201,7.2771,7.1717,7.2536,353012,0
2009-08-04,7.1832,7.3007,7.1717,7.3007,324291,0
2009-08-05,7.3475,7.3475,7.1424,7.1775,336703,0
2009-08-06,7.025,7.2125,7.0132,7.0485,306363,0
2009-08-07,7.0838,7.1775,7.072,7.1014,217282,0
2009-08-10,7.1188,7.1485,7.0838,7.0838,271769,0
2009-08-11,6.8025,7.1129,6.7732,7.0193,207045,0
2009-08-12,7.0429,7.1485,7.0308,7.0955,227659,0
2009-08-13,7.1657,7.1775,7.0429,7.0601,291726,0
2009-08-14,7.0955,7.0955,6.9782,7.037,272974,0
2009-08-17,6.9723,6.9723,6.7967,6.826,246265,0
2009-08-18,6.9023,6.9197,6.8493,6.8843,289864,0
2009-08-19,6.8142,7.0429,6.8142,7.025,299051,0
2009-08-20,7.0955,7.1775,7.0838,7.1775,259232,0
2009-08-21,7.1717,7.2889,7.1717,7.2714,228342,0
2009-08-24,7.2476,7.3064,7.2244,7.2362,257784,0
2009-08-25,7.2362,7.3475,7.2362,7.2946,315271,0
2009-08-26,7.3475,7.3886,7.2594,7.3007,328946,0
2009-08-27,7.3475,7.3531,7.23,7.3182,293190,0
2009-08-28,7.3651,7.4588,7.324,7.4003,281631,0
2009-08-31,7.4294,7.4294,7.3357,7.359,376619,0
2009-09-01,7.324,7.359,6.9958,7.0017,597572,0
2009-09-02,7.0429,7.0544,6.9782,7.0308,464867,0
2009-09-03,7.037,7.1014,7.037,7.0778,239406,0
2009-09-04,7.072,7.1424,7.0661,7.1424,152766,0
2009-09-08,7.1832,7.324,7.1775,7.324,205689,0
2009-09-09,7.33,7.3531,7.2889,7.3475,287390,0
2009-09-10,7.3531,7.3709,7.3182,7.359,204389,0
2009-09-11,7.1775,7.2418,7.1246,7.1246,283207,0
2009-09-14,7.1014,7.1188,7.0308,7.0895,278040,0
2009-09-15,7.0076,7.1894,7.0076,7.1894,139219,0
2009-09-16,7.2476,7.3122,7.23,7.3122,176069,0
2009-09-17,7.324,7.324,7.1541,7.1775,212705,0
2009-09-18,7.201,7.2184,7.0838,7.1188,130167,0
2009-09-21,7.0601,7.0955,7.0429,7.0955,190086,0
2009-09-22,7.1129,7.1775,7.0955,7.1717,185716,0
2009-09-23,7.4705,7.4705,7.1657,7.23,272636,0
2009-09-24,7.3064,7.3064,6.9608,6.9723,270811,0
2009-09-25,6.9958,7.0661,6.9782,6.9958,208636,0
2009-09-28,7.1364,7.2536,7.0955,7.1832,230961,0
2009-09-29,7.16,7.1717,7.0778,7.1188,167151,0
2009-09-30,6.9491,7.2184,6.908,7.16,256441,0
2009-10-01,7.201,7.201,7.0778,7.0955,370416,0
2009-10-02,6.9958,7.0661,6.9665,7.0076,226590,0
2009-10-05,6.9608,7.0544,6.8961,7.025,412601,0
2009-10-06,7.0485,7.0838,7.0076,7.072,237839,0
2009-10-07,7.037,7.0838,7.037,7.0778,172883,0
2009-10-08,7.1424,7.1894,7.0778,7.1775,160641,0
2009-10-09,7.1246,7.2889,7.1246,7.2184,243549,0
2009-10-12,7.2068,7.2418,7.2068,7.2068,129715,0
2009-10-13,7.0485,7.2068,7.0132,7.1485,129387,0
2009-10-14,7.1657,7.2184,7.1657,7.201,129124,0
2009-10-15,7.1775,7.2125,7.1306,7.1485,126618,0
2009-10-16,7.1424,7.1832,7.1424,7.1775,146153,0
2009-10-19,7.201,7.2068,7.1717,7.1832,142228,0
2009-10-20,7.201,7.2418,7.1894,7.2068,128895,0
2009-10-21,7.2536,7.2594,7.1541,7.1541,186134,0
2009-10-22,7.2125,7.2184,7.1541,7.1952,177958,0
2009-10-23,7.2654,7.2654,7.1717,7.1717,128630,0
2009-10-26,7.2125,7.2476,7.1424,7.16,131071,0
2009-10-27,7.1952,7.201,7.1306,7.1541,147875,0
2009-10-28,7.1832,7.201,6.9901,6.9958,188438,0
2009-10-29,7.1014,7.1894,7.0544,7.1657,205829,0
2009-10-30,7.1717,7.1717,6.9197,6.9549,208597,0
2009-11-02,7.0017,7.1832,6.984,7.0838,116691,0
2009-11-03,6.9432,7.0544,6.9255,6.984,197449,0
2009-11-04,7.0429,7.0429,6.984,7.0017,234212,0
2009-11-05,7.0838,7.1071,7.0076,7.037,149288,0
2009-11-06,7.0076,7.0778,6.9958,7.037,126118,0
2009-11-09,7.0778,7.2068,7.0778,7.2068,135617,0
2009-11-10,7.1657,7.23,7.1364,7.23,121356,0
2009-11-11,7.2536,7.3064,7.2362,7.2418,146340,0
2009-11-12,7.2536,7.2654,7.1541,7.1541,114457,0
2009-11-13,7.1894,7.2889,7.1775,7.2184,143536,0
2009-11-16,7.2771,7.2889,7.1952,7.2418,138198,0
2009-11-17,7.2184,7.23,7.1541,7.1775,270335,0
2009-11-18,7.1952,7.2536,7.1832,7.2362,168561,0
2009-11-19,7.2184,7.23,7.1485,7.2125,193732,0
2009-11-20,7.1952,7.2068,7.16,7.1657,164054,0
2009-11-23,7.2594,7.324,7.2536,7.3064,171522,0
2009-11-24,7.3182,7.3182,7.2418,7.2889,221261,0
2009-11-25,7.324,7.33,7.2654,7.2946,179677,0
2009-11-27,7.16,7.2654,7.1541,7.2654,115552,0
2009-11-30,7.2362,7.3007,7.201,7.2536,201534,0
2009-12-01,7.324,7.33,7.2889,7.3064,164776,0
2009-12-02,7.324,7.33,7.2946,7.324,204364,0
2009-12-03,7.324,7.33,7.2654,7.3122,264036,0
2009-12-04,7.33,7.3709,7.283,7.2946,176734,0
2009-12-07,7.2889,7.3944,7.2771,7.3709,202372,0
2009-12-08,7.3475,7.3825,7.2946,7.3825,190580,0
2009-12-09,7.3825,7.4818,7.3767,7.4705,259800,0
2009-12-10,7.4763,7.5819,7.4645,7.5526,297469,0
2009-12-11,7.4117,7.4117,7.3357,7.4003,279336,0
2009-12-14,7.4705,7.4763,7.3825,7.4468,174968,0
2009-12-15,7.4354,7.4354,7.3886,7.4117,144145,0
2009-12-16,7.4588,7.4645,7.3767,7.3886,177494,0
2009-12-17,7.3475,7.3886,7.3122,7.3651,187866,0
2009-12-18,7.3475,7.3825,7.2889,7.3417,203986,0
2009-12-21,7.4354,7.4412,7.3825,7.4117,236385,0
2009-12-22,7.4003,7.5757,7.4003,7.4705,271434,0
2009-12-23,7.5235,7.5819,7.4705,7.5465,214894,0
2009-12-24,7.5645,7.5873,7.5409,7.5583,109018,0
2009-12-28,7.6057,7.6173,7.5235,7.5347,158549,0
2009-12-29,7.6057,7.6295,7.5409,7.5937,181523,0
2009-12-30,7.5991,7.6173,7.5873,7.5991,210498,0
2009-12-31,7.5991,7.6638,7.5991,7.6173,200827,0
2010-01-04,7.6399,7.6807,7.623,7.6759,193019,0
2010-01-05,7.646,7.6638,7.5991,7.6351,281945,0
2010-01-06,7.6057,7.6295,7.5465,7.5701,163254,0
2010-01-07,7.5991,7.5991,7.5172,7.5757,117760,0
2010-01-08,7.5465,7.6173,7.5465,7.6173,120055,0
2010-01-11,7.7215,7.7215,7.5583,7.5701,210446,0
2010-01-12,7.5873,7.5937,7.5117,7.5645,168135,0
2010-01-13,7.6295,7.6295,7.5583,7.5991,189405,0
2010-01-14,7.623,7.623,7.5819,7.6173,160525,0
2010-01-15,7.646,7.646,7.5235,7.5645,153334,0
2010-01-19,7.6109,7.623,7.5873,7.5873,118266,0
2010-01-20,7.5819,7.5937,7.5,7.5291,163943,0
2010-01-21,7.5583,7.5583,7.4763,7.5172,228716,0
2010-01-22,7.5409,7.5409,7.3825,7.3825,197359,0
2010-01-25,7.4177,7.4412,7.3825,7.4003,199949,0
2010-01-26,7.2476,7.4354,7.2476,7.3944,150616,0
2010-01-27,7.4238,7.4238,7.2418,7.283,214769,0
2010-01-28,7.3417,7.3417,7.1071,7.1541,230916,0
2010-01-29,7.2244,7.2418,7.0308,7.1014,213813,0
2010-02-01,7.3007,7.3007,7.1014,7.1832,151531,0
2010-02-02,7.201,7.2946,7.201,7.2946,98698,0
2010-02-03,7.2654,7.3182,7.2418,7.3007,99889,0
2010-02-04,7.2536,7.2946,7.0661,7.0955,176024,0
2010-02-05,7.0429,7.0838,6.9023,7.0485,301326,0
2010-02-08,7.0955,7.0955,7.037,7.0429,114823,0
2010-02-09,7.0778,7.16,7.072,7.1246,121309,0
2010-02-10,7.1952,7.1952,7.0778,7.1014,169751,0
2010-02-11,7.1424,7.2068,7.1188,7.2068,100118,0
2010-02-12,7.1894,7.2362,7.1424,7.2184,138189,0
2010-02-16,7.2476,7.33,7.2362,7.33,161274,0
2010-02-17,7.3944,7.4412,7.3475,7.4238,110633,0
2010-02-18,7.4354,7.4412,7.359,7.4177,203165,0
2010-02-19,7.4062,7.4818,7.4003,7.4588,212656,0
2010-02-22,7.5,7.5,7.4294,7.4763,150633,0
2010-02-23,7.4937,7.4937,7.4062,7.4528,192591,0
2010-02-24,7.4937,7.5645,7.4818,7.5,218143,0
2010-02-25,7.4645,7.5701,7.4412,7.5235,223456,0
2010-02-26,7.5172,7.6518,7.5117,7.6399,212634,0
2010-03-01,7.6351,7.6704,7.6295,7.6351,185657,0
2010-03-02,7.646,7.6583,7.6295,7.6583,180405,0
2010-03-03,7.6583,7.7337,7.6399,7.6991,162090,0
2010-03-04,7.6807,7.769,7.6759,7.7633,202648,0
2010-03-05,7.7808,7.8217,7.7578,7.8159,222696,0
2010-03-08,7.793,7.8396,7.7522,7.7633,183171,0
2010-03-09,7.7401,7.8217,7.7401,7.8102,173955,0
2010-03-10,7.8102,7.9157,7.8102,7.8692,188364,0
2010-03-11,7.7458,7.7458,7.6351,7.6991,131574,0
2010-03-12,7.7282,7.7337,7.6638,7.6871,129727,0
2010-03-15,7.7167,7.7167,7.5645,7.6109,143397,0
2010-03-16,7.6704,7.7167,7.6295,7.6583,128513,0
2010-03-17,7.6991,7.7282,7.6759,7.7215,176440,0
2010-03-18,7.7282,7.7282,7.6109,7.646,155859,0
2010-03-19,7.6704,7.6704,7.5526,7.5583,133797,0
2010-03-22,7.5465,7.6109,7.5235,7.6057,132363,0
2010-03-23,7.6399,7.646,7.6109,7.6351,134501,0
2010-03-24,7.6057,7.6399,7.5873,7.6109,206352,0
2010-03-25,7.6704,7.6759,7.623,7.6351,172946,0
2010-03-26,7.6583,7.6583,7.5991,7.646,142024,0
2010-03-29,7.7578,7.7578,7.6057,7.6399,204459,0
2010-03-30,7.7048,7.769,7.623,7.6991,136171,0
2010-03-31,7.6399,7.7282,7.6399,7.7282,168938,0
2010-04-01,7.8569,7.8569,7.7167,7.8159,129198,0
2010-04-05,7.7578,7.851,7.7215,7.8339,188248,0
2010-04-06,7.8102,7.8461,7.793,7.8339,167294,0
2010-04-07,7.8806,7.8986,7.7578,7.7808,153953,0
2010-04-08,7.8217,7.8217,7.7458,7.7808,121421,0
2010-04-09,7.8627,7.9328,7.7866,7.851,219855,0
2010-04-12,7.8396,7.9101,7.8273,7.851,186516,0
2010-04-13,7.8396,7.9278,7.8396,7.9278,221514,0
2010-04-14,7.9278,8.0271,7.9157,8.0271,200637,0
2010-04-15,7.9569,7.9737,7.9278,7.9636,159481,0
2010-04-16,7.9686,7.9686,7.7866,7.8273,221698,0
2010-04-19,7.7578,7.8871,7.7458,7.8871,217848,0
2010-04-20,7.8692,7.892,7.8046,7.8871,234107,0
2010-04-21,7.9569,7.9569,7.7808,7.7808,159250,0
2010-04-22,7.7988,7.9636,7.7866,7.9636,230191,0
2010-04-23,7.9335,7.9587,7.892,7.9587,148128,0
2010-04-26,8.0271,8.0271,7.9157,7.9636,197606,0
2010-04-27,7.9686,7.9686,7.8339,7.8627,200664,0
2010-04-28,7.9636,7.9636,7.8396,7.9328,238139,0
2010-04-29,7.9686,8.0044,7.9034,8.0044,291529,0
2010-04-30,7.9854,7.9854,7.892,7.9214,116486,0
2010-05-03,7.9328,8.0563,7.9278,8.0563,299957,0
2010-05-04,8.0271,8.0271,7.8806,7.9328,160159,0
2010-05-05,7.9034,7.9034,7.793,7.8046,302255,0
2010-05-06,7.8461,7.8461,6.2694,7.1129,1645212,0
2010-05-07,7.1717,7.2476,6.9139,7.1246,533030,0
2010-05-10,7.4177,7.4881,7.2946,7.4881,367666,0
2010-05-11,7.4645,7.5409,7.3886,7.5409,252445,0
2010-05-12,7.7167,7.7167,7.5583,7.6173,235083,0
2010-05-13,7.6518,7.7282,7.4763,7.5291,277324,0
2010-05-14,7.5235,7.5235,7.3651,7.3825,150287,0
2010-05-17,7.4588,7.4588,7.2536,7.4117,194001,0
2010-05-18,7.4528,7.4705,7.2889,7.3064,173655,0
2010-05-19,7.2889,7.3709,7.1485,7.2362,212567,0
2010-05-20,6.9371,7.0955,6.9139,6.9723,313366,0
2010-05-21,6.826,7.025,6.6854,6.9665,311921,0
2010-05-24,6.9665,7.0485,6.9549,7.0017,189520,0
2010-05-25,6.9665,6.9665,6.826,6.9665,244768,0
2010-05-26,7.0485,7.1246,7.0132,7.0778,200738,0
2010-05-27,7.1541,7.2536,7.1541,7.2536,140724,0
2010-05-28,7.2536,7.3531,7.201,7.3531,141567,0
2010-06-01,7.1717,7.2714,7.1424,7.1424,161538,0
2010-06-02,7.2184,7.23,7.1541,7.23,235524,0
2010-06-03,7.3064,7.3122,7.1775,7.2362,158364,0
2010-06-04,7.1306,7.1832,7.025,7.0308,169270,0
2010-06-07,7.1014,7.1775,7.0429,7.0429,169905,0
2010-06-08,7.1424,7.1775,7.025,7.0955,148051,0
2010-06-09,7.2244,7.2362,7.1246,7.1364,201622,0
2010-06-10,7.3182,7.324,7.2476,7.3122,148022,0
2010-06-11,7.1188,7.1894,7.1071,7.1306,89113,0
2010-06-14,7.2889,7.3182,7.1306,7.1306,106033,0
2010-06-15,7.2714,7.2714,7.1485,7.2184,141100,0
2010-06-16,7.201,7.3007,7.201,7.23,188022,0
2010-06-17,7.3064,7.3064,7.1717,7.1952,140821,0
2010-06-18,7.2362,7.2536,7.1775,7.1775,185239,0
2010-06-21,7.3182,7.3182,7.2068,7.2362,225349,0
2010-06-22,7.2889,7.2889,7.1246,7.1424,191385,0
2010-06-23,7.1832,7.1832,7.1014,7.16,198309,0
2010-06-24,7.1657,7.1717,7.0895,7.1014,276805,0
2010-06-25,7.2068,7.2125,7.1014,7.1952,162142,0
2010-06-28,7.2418,7.2536,7.2184,7.2184,292284,0
2010-06-29,7.201,7.2068,7.0895,7.1485,254569,0
2010-06-30,7.098,7.1904,7.055,7.0858,319190,0
2010-07-01,7.0544,7.1894,6.9782,7.0076,299293,0
2010-07-02,7.037,7.0485,6.9315,6.9549,172419,0
2010-07-06,7.201,7.2068,6.9315,6.9371,184831,0
2010-07-07,6.9197,7.0308,6.9197,7.0308,136364,0
2010-07-08,7.0308,7.0838,7.025,7.072,143184,0
2010-07-09,7.0838,7.1364,7.072,7.1188,101797,0
2010-07-12,7.1485,7.1485,7.0838,7.1071,78850,0
2010-07-13,7.201,7.2536,7.1364,7.1485,205102,0
2010-07-14,7.1775,7.201,7.1071,7.1188,149882,0
2010-07-15,7.1364,7.16,7.0544,7.16,143364,0
2010-07-16,7.1717,7.201,7.037,7.0544,172451,0
2010-07-19,7.1306,7.1306,7.0601,7.0778,122832,0
2010-07-20,7.0544,7.1894,7.0544,7.1894,163826,0
2010-07-21,7.2068,7.2654,7.0895,7.1246,181577,0
2010-07-22,7.1775,7.3475,7.1775,7.324,239606,0
2010-07-23,7.3475,7.3767,7.2889,7.3651,141919,0
2010-07-26,7.3825,7.4528,7.3767,7.4468,243794,0
2010-07-27,7.5,7.5055,7.4412,7.4588,243056,0
2010-07-28,7.5347,7.5347,7.4354,7.4528,186467,0
2010-07-29,7.4937,7.5,7.3944,7.4354,156403,0
2010-07-30,7.4117,7.5409,7.4003,7.5172,227617,0
2010-08-02,7.5873,7.646,7.5526,7.6109,180183,0
2010-08-03,7.646,7.6583,7.5819,7.6518,177608,0
2010-08-04,7.6638,7.7048,7.6057,7.6109,124109,0
2010-08-05,7.6109,7.6109,7.5701,7.5991,121829,0
2010-08-06,7.5991,7.6399,7.5873,7.6399,86037,0
2010-08-09,7.6759,7.7048,7.623,7.623,188245,0
2010-08-10,7.623,7.646,7.5645,7.6109,145974,0
2010-08-11,7.5291,7.5409,7.359,7.3886,218696,0
2010-08-12,7.3651,7.4062,7.3475,7.3651,182895,0
2010-08-13,7.3944,7.4588,7.3709,7.4588,113166,0
2010-08-16,7.4645,7.5583,7.4354,7.5,135601,0
2010-08-17,7.5757,7.6351,7.5347,7.6351,142143,0
2010-08-18,7.6399,7.6638,7.5819,7.6638,144000,0
2010-08-19,7.6583,7.6638,7.5172,7.5465,210238,0
2010-08-20,7.3651,7.5819,7.3531,7.5291,175181,0
2010-08-23,7.6351,7.6351,7.5117,7.5117,158044,0
2010-08-24,7.4937,7.4937,7.4117,7.4294,190410,0
2010-08-25,7.4117,7.5465,7.3651,7.5465,128175,0
2010-08-26,7.5583,7.5583,7.4238,7.4588,176252,0
2010-08-27,7.4705,7.5291,7.4177,7.5235,107433,0
2010-08-30,7.4818,7.5347,7.4818,7.5055,119834,0
2010-08-31,7.4842,7.5377,7.4661,7.5141,177726,0
2010-09-01,7.5583,7.6991,7.5583,7.6871,134588,0
2010-09-02,7.6518,7.6871,7.5701,7.6871,218452,0
2010-09-03,7.6991,7.7104,7.6057,7.6351,113926,0
2010-09-07,7.5937,7.6351,7.5819,7.6173,129637,0
2010-09-08,7.7215,7.7633,7.646,7.7458,98734,0
2010-09-09,7.7633,7.8046,7.7578,7.7808,104127,0
2010-09-10,7.793,7.8461,7.7866,7.8273,76433,0
2010-09-13,7.7633,7.7866,7.6399,7.6399,177319,0
2010-09-14,7.6638,7.6638,7.5701,7.5757,163032,0
2010-09-15,7.5701,7.5819,7.5409,7.5701,78764,0
2010-09-16,7.5991,7.5991,7.5409,7.5645,159732,0
2010-09-17,7.6109,7.7522,7.5117,7.5347,173566,0
2010-09-20,7.5757,7.6518,7.5465,7.6518,190792,0
2010-09-21,7.6351,7.6518,7.5645,7.5819,119687,0
2010-09-22,7.6109,7.623,7.5235,7.5235,146121,0
2010-09-23,7.5055,7.623,7.4881,7.5645,130109,0
2010-09-24,7.646,7.6807,7.6173,7.6638,78011,0
2010-09-27,7.7104,7.7104,7.6399,7.6518,109633,0
2010-09-28,7.7401,7.7401,7.6351,7.7104,275036,0
2010-09-29,7.7048,7.7104,7.6399,7.6638,184296,0
2010-09-30,7.7298,7.7899,7.6583,7.7899,135851,0
2010-10-01,7.7866,7.8102,7.7104,7.7458,151402,0
2010-10-04,7.7104,7.7522,7.6518,7.6807,150563,0
2010-10-05,7.7282,7.8046,7.6928,7.7866,165577,0
2010-10-06,7.7458,7.7866,7.7337,7.7866,108075,0
2010-10-07,7.7578,7.7808,7.6928,7.7215,146705,0
2010-10-08,7.7282,7.769,7.7104,7.7633,102549,0
2010-10-11,7.7522,7.793,7.7458,7.7808,106058,0
2010-10-12,7.7337,7.7578,7.7215,7.7458,129013,0
2010-10-13,7.793,7.8396,7.7578,7.7988,145467,0
2010-10-14,7.8102,7.8217,7.7337,7.8217,116752,0
2010-10-15,7.793,7.7988,7.7048,7.7522,127813,0
2010-10-18,7.7104,7.7578,7.7104,7.7458,110398,0
2010-10-19,7.7215,7.7282,7.6057,7.623,209106,0
2010-10-20,7.6173,7.6871,7.6173,7.6871,179585,0
2010-10-21,7.6871,7.7337,7.6638,7.6991,205578,0
2010-10-22,7.7048,7.7048,7.6704,7.7048,100652,0
2010-10-25,7.6928,7.7337,7.6928,7.7104,152202,0
2010-10-26,7.6704,7.7167,7.6704,7.7104,129220,0
2010-10-27,7.6704,7.7458,7.6638,7.7458,157015,0
2010-10-28,7.7337,7.769,7.7167,7.7633,104586,0
2010-10-29,7.7466,7.7776,7.7401,7.7776,78675,0
2010-11-01,7.7866,7.8217,7.7458,7.7741,118881,0
2010-11-02,7.793,7.8046,7.7578,7.7866,95386,0
2010-11-03,7.8217,7.8217,7.7458,7.8046,110932,0
2010-11-04,7.8986,7.9101,7.8273,7.9101,198196,0
2010-11-05,7.8806,7.9034,7.851,7.8627,79180,0
2010-11-08,7.8273,7.8461,7.8046,7.8102,170473,0
2010-11-09,7.8217,7.8339,7.7215,7.7522,117511,0
2010-11-10,7.7522,7.7522,7.6759,7.6991,170363,0
2010-11-11,7.6638,7.6759,7.6351,7.6638,130155,0
2010-11-12,7.6638,7.6704,7.6173,7.6173,130955,0
2010-11-15,7.6109,7.6704,7.6109,7.6399,112674,0
2010-11-16,7.6399,7.6399,7.4881,7.5172,230955,0
2010-11-17,7.4818,7.5873,7.4818,7.5757,137922,0
2010-11-18,7.5819,7.6704,7.5819,7.6583,150702,0
2010-11-19,7.646,7.6518,7.5991,7.6351,86268,0
2010-11-22,7.5645,7.6518,7.5645,7.646,166105,0
2010-11-23,7.6173,7.646,7.5819,7.6173,127014,0
2010-11-24,7.623,7.7104,7.623,7.6928,190839,0
2010-11-26,7.6399,7.6928,7.6351,7.6583,41354,0
2010-11-29,7.6351,7.6638,7.5873,7.6638,202708,0
2010-11-30,7.6343,7.6704,7.5921,7.6286,109344,0
2010-12-01,7.6638,7.7633,7.6638,7.7282,160652,0
2010-12-02,7.7633,7.7866,7.7215,7.7522,158501,0
2010-12-03,7.7401,7.7522,7.6871,7.7337,91372,0
2010-12-06,7.7167,7.7401,7.7104,7.7215,110520,0
2010-12-07,7.7866,7.7866,7.7458,7.7633,94543,0
2010-12-08,7.793,7.793,7.7215,7.7633,101967,0
2010-12-09,7.7633,7.8046,7.7522,7.7866,143119,0
2010-12-10,7.793,7.8159,7.7578,7.7866,159054,0
2010-12-13,7.7401,7.7458,7.6109,7.6295,141771,0
2010-12-14,7.5701,7.6583,7.5645,7.5701,132411,0
2010-12-15,7.5583,7.6109,7.5117,7.5291,183299,0
2010-12-16,7.5259,7.5441,7.4062,7.4241,275792,0
2010-12-17,7.3944,7.4528,7.3122,7.33,260412,0
2010-12-20,7.359,7.3944,7.324,7.324,221825,0
2010-12-21,7.324,7.3767,7.324,7.3651,166148,0
2010-12-22,7.3651,7.4238,7.3357,7.4238,171095,0
2010-12-23,7.3886,7.4412,7.3886,7.4003,144507,0
2010-12-27,7.4003,7.4468,7.3767,7.4003,172719,0
2010-12-28,7.3944,7.4412,7.3944,7.4294,157828,0
2010-12-29,7.4115,7.4485,7.4058,7.4115,96374,0
2010-12-30,7.4115,7.4485,7.4058,7.4485,192388,0
2010-12-31,7.4735,7.4735,7.4606,7.4735,77403,0
2011-01-03,7.4705,7.5819,7.4705,7.5757,164999,0
2011-01-04,7.5172,7.5465,7.4588,7.4818,244669,0
2011-01-05,7.4354,7.4818,7.4354,7.4528,146636,0
2011-01-06,7.4294,7.4645,7.4294,7.4294,157219,0
2011-01-07,7.4294,7.4468,7.3709,7.4354,128899,0
2011-01-10,7.3767,7.4412,7.3651,7.4354,165839,0
2011-01-11,7.4354,7.4528,7.4062,7.4117,160749,0
2011-01-12,7.4238,7.4645,7.4238,7.4412,139095,0
2011-01-13,7.4238,7.4468,7.4117,7.4117,150677,0
2011-01-14,7.4294,7.4294,7.359,7.3825,203623,0
2011-01-18,7.3357,7.3886,7.3357,7.3709,198999,0
2011-01-19,7.3699,7.3819,7.328,7.328,124456,0
2011-01-20,7.3531,7.359,7.3064,7.3475,200581,0
2011-01-21,7.4003,7.4412,7.3886,7.4238,195986,0
2011-01-24,7.4294,7.4528,7.4062,7.4117,161996,0
2011-01-25,7.283,7.4062,7.283,7.3886,118307,0
2011-01-26,7.3709,7.4294,7.3709,7.4117,122104,0
2011-01-27,7.3944,7.4117,7.3944,7.4003,150615,0
2011-01-28,7.4003,7.4238,7.2714,7.2771,164592,0
2011-01-31,7.2858,7.3633,7.2858,7.3633,193048,0
2011-02-01,7.3886,7.4937,7.3767,7.4763,237793,0
2011-02-02,7.4528,7.4705,7.4468,7.4468,103615,0
2011-02-03,7.4363,7.4541,7.4181,7.442,105367,0
2011-02-04,7.4412,7.4468,7.4117,7.4354,217809,0
2011-02-07,7.4468,7.5055,7.4412,7.5055,175991,0
2011-02-08,7.5,7.5291,7.4818,7.5172,152400,0
2011-02-09,7.4881,7.5347,7.4881,7.5172,118706,0
2011-02-10,7.4541,7.5321,7.4541,7.5196,187654,0
2011-02-11,7.5055,7.5701,7.5055,7.5701,118407,0
2011-02-14,7.5526,7.5937,7.5465,7.5873,124060,0
2011-02-15,7.5583,7.5873,7.5465,7.5819,162585,0
2011-02-16,7.5757,7.6173,7.5526,7.6173,190684,0
2011-02-18,7.5921,7.6103,7.5684,7.5984,94605,0
2011-02-22,7.5347,7.5465,7.4412,7.4468,228944,0
2011-02-23,7.4645,7.4818,7.4003,7.4468,136619,0
2011-02-24,7.4177,7.4412,7.3709,7.4238,162649,0
2011-02-25,7.4119,7.442,7.4062,7.4363,174756,0
2011-02-28,7.4302,7.461,7.3932,7.4242,263756,0
2011-03-01,7.4062,7.4363,7.388,7.4062,190703,0
2011-03-02,7.394,7.4181,7.3819,7.4181,85620,0
2011-03-03,7.4363,7.5259,7.4363,7.5259,189404,0
2011-03-04,7.496,7.5023,7.442,7.4779,233933,0
2011-03-07,7.472,7.496,7.4181,7.448,152459,0
2011-03-08,7.4181,7.5141,7.4181,7.5141,169901,0
2011-03-09,7.5141,7.5141,7.4661,7.4842,123027,0
2011-03-10,7.472,7.472,7.4001,7.4062,231599,0
2011-03-11,7.4241,7.5196,7.3819,7.5078,173702,0
2011-03-14,7.4119,7.4842,7.4062,7.4779,154333,0
2011-03-15,7.4062,7.4119,7.2858,7.4062,241507,0
2011-03-16,7.388,7.4001,7.2799,7.2919,180192,0
2011-03-17,7.3196,7.4058,7.3071,7.3071,217540,0
2011-03-18,7.3819,7.4363,7.3159,7.3219,128464,0
2011-03-21,7.394,7.4363,7.388,7.4001,110705,0
2011-03-22,7.4062,7.43,7.352,7.43,129870,0
2011-03-23,7.388,7.4779,7.388,7.4601,149740,0
2011-03-24,7.496,7.5259,7.4541,7.496,138614,0
2011-03-25,7.5141,7.5503,7.4842,7.5377,84608,0
2011-03-28,7.5559,7.5559,7.5023,7.5141,140539,0
2011-03-29,7.5377,7.5739,7.5141,7.5559,100708,0
2011-03-30,7.5805,7.6103,7.5503,7.5739,139392,0
2011-03-31,7.5511,7.6032,7.5313,7.5771,202866,0
2011-04-01,7.7243,7.7243,7.5739,7.6286,217655,0
2011-04-04,7.6038,7.6156,7.5684,7.5805,175745,0
2011-04-05,7.5503,7.5984,7.5377,7.5377,138836,0
2011-04-06,7.5684,7.5984,7.5503,7.5858,91267,0
2011-04-07,7.5684,7.5858,7.5321,7.5684,83790,0
2011-04-08,7.5684,7.5921,7.5078,7.5141,142475,0
2011-04-11,7.5078,7.5196,7.4842,7.4897,179378,0
2011-04-12,7.4601,7.472,7.4119,7.43,129622,0
2011-04-13,7.472,7.4779,7.442,7.4779,111305,0
2011-04-14,7.4779,7.4842,7.448,7.4661,100016,0
2011-04-15,7.5023,7.5078,7.472,7.4779,111518,0
2011-04-18,7.4363,7.4541,7.3819,7.4062,139727,0
2011-04-19,7.4062,7.4541,7.4062,7.4541,139749,0
2011-04-20,7.5141,7.5441,7.496,7.5196,149901,0
2011-04-21,7.5141,7.5321,7.4897,7.496,168693,0
2011-04-25,7.622,7.622,7.5023,7.5023,327213,0
2011-04-26,7.5441,7.5684,7.5141,7.5377,260969,0
2011-04-27,7.5684,7.5684,7.5196,7.5377,162840,0
2011-04-28,7.5377,7.5621,7.5196,7.5196,195919,0
2011-04-29,7.5189,7.5574,7.5189,7.5574,105463,0
2011-05-02,7.5921,7.6156,7.5684,7.5805,152187,0
2011-05-03,7.5654,7.5898,7.5472,7.5842,109628,0
2011-05-04,7.5739,7.5805,7.5321,7.5441,86456,0
2011-05-05,7.5347,7.5534,7.4975,7.5039,233661,0
2011-05-06,7.5621,7.5984,7.5377,7.5559,147500,0
2011-05-09,7.5805,7.5858,7.5503,7.5805,135520,0
2011-05-10,7.5984,7.6518,7.5984,7.6286,153179,0
2011-05-11,7.6024,7.6334,7.5472,7.5534,139041,0
2011-05-12,7.5441,7.5984,7.5259,7.5984,127611,0
2011-05-13,7.5984,7.6286,7.5321,7.5684,96363,0
2011-05-16,7.5805,7.6103,7.5141,7.5858,86571,0
2011-05-17,7.5441,7.5921,7.5321,7.5805,137746,0
2011-05-18,7.5921,7.6399,7.5858,7.6103,129684,0
2011-05-19,7.6286,7.6518,7.6103,7.6518,110593,0
2011-05-20,7.6269,7.6456,7.596,7.596,95578,0
2011-05-23,7.5805,7.5984,7.5559,7.5984,124841,0
2011-05-24,7.5984,7.622,7.5805,7.6038,195397,0
2011-05-25,7.6156,7.6518,7.5921,7.6156,194284,0
2011-05-26,7.6038,7.646,7.5984,7.622,117921,0
2011-05-27,7.6086,7.6574,7.6086,7.6574,76943,0
2011-05-31,7.6895,7.6895,7.6518,7.6712,146643,0
2011-06-01,7.6704,7.7,7.6156,7.622,113353,0
2011-06-02,7.744,7.744,7.6149,7.6334,175295,0
2011-06-03,7.5842,7.6334,7.5717,7.6024,97766,0
2011-06-06,7.5654,7.5898,7.5409,7.5409,130826,0
2011-06-07,7.5472,7.596,7.5472,7.5589,123770,0
2011-06-08,7.5472,7.5778,7.5409,7.5472,123184,0
2011-06-09,7.5472,7.5842,7.5409,7.5717,133797,0
2011-06-10,7.5472,7.5534,7.4859,7.4975,194656,0
2011-06-13,7.4733,7.4919,7.4424,7.4424,179694,0
2011-06-14,7.4485,7.522,7.4485,7.522,210327,0
2011-06-15,7.4485,7.4919,7.3626,7.3687,240274,0
2011-06-16,7.355,7.4306,7.355,7.38,172659,0
2011-06-17,7.4058,7.4424,7.3995,7.3995,109297,0
2011-06-20,7.4115,7.4547,7.3748,7.4115,169428,0
2011-06-21,7.4115,7.5284,7.4115,7.5102,147473,0
2011-06-22,7.5165,7.5409,7.5165,7.5347,71427,0
2011-06-23,7.522,7.522,7.4242,7.4975,119439,0
2011-06-24,7.4919,7.5165,7.4424,7.4424,66642,0
2011-06-27,7.4485,7.4859,7.4365,7.461,121505,0
2011-06-28,7.5165,7.5534,7.5165,7.5409,179702,0
2011-06-29,7.5654,7.5898,7.5284,7.5778,233755,0
2011-06-30,7.5645,7.6543,7.5574,7.6543,240976,0
2011-07-01,7.7249,7.7249,7.6203,7.7201,158389,0
2011-07-05,7.6823,7.7137,7.6638,7.6887,297771,0
2011-07-06,7.7024,7.7337,7.6895,7.7088,203516,0
2011-07-07,7.8298,7.8298,7.7682,7.7997,133462,0
2011-07-08,7.7376,7.7682,7.7009,7.7249,101919,0
2011-07-11,7.6887,7.7072,7.6203,7.6334,83166,0
2011-07-12,7.6334,7.6767,7.6203,7.6334,108309,0
2011-07-13,7.6456,7.6704,7.6269,7.6456,61576,0
2011-07-14,7.6518,7.6704,7.5589,7.5898,159893,0
2011-07-15,7.6086,7.6203,7.5472,7.5654,103586,0
2011-07-18,7.5534,7.5589,7.4733,7.5039,163823,0
2011-07-19,7.5568,7.5881,7.5441,7.5694,168120,0
2011-07-20,7.6149,7.6149,7.5534,7.5589,172914,0
2011-07-21,7.6086,7.6456,7.5778,7.6269,142717,0
2011-07-22,7.6086,7.6203,7.5842,7.596,131458,0
2011-07-25,7.5284,7.5717,7.5102,7.5409,225683,0
2011-07-26,7.5313,7.5441,7.5,7.5062,178238,0
2011-07-27,7.4919,7.4975,7.3932,7.3995,256957,0
2011-07-28,7.3676,7.4495,7.3614,7.3928,187623,0
2011-07-29,7.336,7.3676,7.2791,7.336,222057,0
2011-08-01,7.4242,7.4485,7.2948,7.3502,209242,0
2011-08-02,7.3423,7.38,7.2728,7.2728,174086,0
2011-08-03,7.2581,7.2825,7.1657,7.2581,217297,0
2011-08-04,7.2223,7.2223,6.9824,7.0204,414706,0
2011-08-05,7.0612,7.0612,6.6491,6.8768,656269,0
2011-08-08,6.6369,6.7104,6.3848,6.3848,732988,0
2011-08-09,6.4152,6.5506,6.3045,6.5444,588102,0
2011-08-10,6.5015,6.5812,6.403,6.4524,307803,0
2011-08-11,6.4337,6.8275,6.4337,6.7413,355545,0
2011-08-12,6.8152,6.8459,6.766,6.8152,303644,0
2011-08-15,6.8581,6.975,6.8581,6.9628,181405,0
2011-08-16,6.9136,6.9628,6.8827,6.9258,218577,0
2011-08-17,6.9689,6.9996,6.8949,6.9443,222381,0
2011-08-18,6.8214,6.8214,6.6614,6.7043,235677,0
2011-08-19,6.6429,6.7841,6.6245,6.6429,261110,0
2011-08-22,6.7229,6.7474,6.6307,6.6551,184457,0
2011-08-23,6.6676,6.8275,6.6551,6.8214,156430,0
2011-08-24,6.8275,6.9503,6.8214,6.9322,171535,0
2011-08-25,6.9565,6.9813,6.8397,6.8827,105421,0
2011-08-26,6.8499,6.97,6.7868,6.97,82608,0
2011-08-29,6.9996,7.1288,6.9996,7.1288,121801,0
2011-08-30,7.1229,7.135,7.0302,7.1166,138746,0
2011-08-31,7.1499,7.189,7.0917,7.1177,200608,0
2011-09-01,7.1166,7.1288,7.0429,7.055,129208,0
2011-09-02,6.9171,6.9688,6.8847,6.9299,102803,0
2011-09-06,6.7992,6.8688,6.7742,6.8688,160452,0
2011-09-07,6.9066,7.0138,6.9066,7.0138,171859,0
2011-09-08,6.9447,6.995,6.894,6.894,166991,0
2011-09-09,6.8625,6.8688,6.7489,6.8055,249562,0
2011-09-12,6.7172,6.8307,6.7172,6.8183,254137,0
2011-09-13,6.8055,6.9066,6.8055,6.9066,167536,0
2011-09-14,6.9066,7.0204,6.8625,6.9635,159239,0
2011-09-15,7.033,7.0646,6.9635,7.0646,233087,0
2011-09-16,7.0707,7.0835,7.0138,7.0392,179339,0
2011-09-19,6.9824,6.9824,6.9129,6.9824,150845,0
2011-09-20,7.0266,7.0582,6.9763,7.0138,141753,0
2011-09-21,6.97,7.0204,6.8499,6.8499,160265,0
2011-09-22,6.7489,6.7868,6.6542,6.7552,211153,0
2011-09-23,6.7237,6.793,6.7172,6.7742,186404,0
2011-09-26,6.7992,6.8372,6.7425,6.8307,118882,0
2011-09-27,6.9507,7.0013,6.894,6.9003,162187,0
2011-09-28,6.9383,6.9635,6.8055,6.8055,162883,0
2011-09-29,6.9003,6.9194,6.8118,6.8688,197779,0
2011-09-30,6.8242,6.8572,6.7448,6.7448,209871,0
2011-10-03,6.7552,6.7868,6.5657,6.5849,333071,0
2011-10-04,6.4774,6.5657,6.4268,6.5657,425951,0
2011-10-05,6.6225,6.7109,6.5973,6.6858,130846,0
2011-10-06,6.6858,6.8307,6.6604,6.7868,103601,0
2011-10-07,6.793,6.8688,6.7552,6.8055,168612,0
2011-10-10,6.8372,6.9635,6.8372,6.9635,241187,0
2011-10-11,6.9574,6.9824,6.9066,6.9066,133011,0
2011-10-12,6.9447,7.0077,6.9255,6.9574,257106,0
2011-10-13,6.9129,6.9447,6.8562,6.9255,124112,0
2011-10-14,6.9635,7.0392,6.9507,7.0392,149788,0
2011-10-17,7.0013,7.0013,6.9003,6.9255,149143,0
2011-10-18,6.9129,7.052,6.894,7.033,144886,0
2011-10-19,6.995,7.0138,6.9507,6.9635,102963,0
2011-10-20,6.9635,6.9887,6.9255,6.9763,135275,0
2011-10-21,7.0077,7.0835,7.0077,7.0582,139778,0
2011-10-24,7.0646,7.0962,7.052,7.0771,128964,0
2011-10-25,7.0466,7.0658,6.9107,6.9171,180680,0
2011-10-26,6.9824,7.0392,6.9383,7.0204,158150,0
2011-10-27,7.1403,7.1844,7.134,7.1529,169642,0
2011-10-28,7.134,7.134,7.0707,7.0962,132471,0
2011-10-31,7.0427,7.0427,6.9167,6.9498,309451,0
2011-11-01,6.8266,6.8913,6.7939,6.8199,271324,0
2011-11-02,6.8688,6.9321,6.8625,6.8877,169100,0
2011-11-03,6.9366,6.9946,6.8913,6.9946,196279,0
2011-11-04,6.9366,6.9754,6.9107,6.9754,138673,0
2011-11-07,6.9507,7.0138,6.9447,7.0013,147740,0
2011-11-08,7.0138,7.0582,7.0013,7.0456,226950,0
2011-11-09,6.9495,6.9688,6.8588,6.8782,268499,0
2011-11-10,6.9299,6.9688,6.9238,6.9299,216370,0
2011-11-11,7.0077,7.0456,6.9824,7.0013,188420,0
2011-11-14,6.9763,7.0013,6.9447,6.97,272545,0
2011-11-15,6.9383,7.0582,6.9321,7.0582,259950,0
2011-11-16,7.0204,7.0582,7.0013,7.0138,222094,0
2011-11-17,7.0392,7.0456,6.9447,6.9635,230881,0
2011-11-18,6.9887,7.0138,6.9574,6.9887,156364,0
2011-11-21,6.894,6.9129,6.8437,6.894,216510,0
2011-11-22,6.8877,6.9255,6.8751,6.8815,217477,0
2011-11-23,6.8183,6.8562,6.8055,6.8245,144226,0
2011-11-25,6.7939,6.8782,6.7939,6.8588,93506,0
2011-11-28,6.9574,6.995,6.9321,6.9383,146580,0
2011-11-29,6.9635,6.9763,6.9129,6.9255,216446,0
2011-11-30,7.036,7.0968,7.036,7.0899,200312,0
2011-12-01,7.0582,7.1086,7.0456,7.1022,262236,0
2011-12-02,7.1241,7.1499,7.0981,7.105,167042,0
2011-12-05,7.1695,7.1954,7.1241,7.1306,282339,0
2011-12-06,7.1241,7.1436,7.0981,7.1306,162062,0
2011-12-07,7.0917,7.1436,7.0723,7.1241,171534,0
2011-12-08,7.0596,7.1114,6.9431,6.9754,637873,0
2011-12-09,7.0273,7.105,6.9819,7.0723,331711,0
2011-12-12,7.0077,7.0399,6.9688,7.0337,345784,0
2011-12-13,7.0273,7.1565,7.0273,7.0981,361514,0
2011-12-14,7.0466,7.0852,7.0273,7.0399,208436,0
2011-12-15,7.0658,7.0917,7.0596,7.0658,169384,0
2011-12-16,7.0788,7.105,7.053,7.0852,219990,0
2011-12-19,7.0852,7.0981,7.0273,7.0273,253476,0
2011-12-20,7.0788,7.1761,7.0788,7.1499,251535,0
2011-12-21,7.1177,7.1565,7.0981,7.1436,185169,0
2011-12-22,7.1436,7.2148,7.1372,7.2082,227562,0
2011-12-23,7.2082,7.2668,7.2019,7.2668,252194,0
2011-12-27,7.2729,7.2858,7.2407,7.2407,209495,0
2011-12-28,7.2535,7.2794,7.1565,7.189,332703,0
2011-12-29,7.189,7.2342,7.1695,7.2082,376868,0
2011-12-30,7.2607,7.2676,7.226,7.233,209018,0
2012-01-03,7.2858,7.3375,7.2858,7.2924,171542,0
2012-01-04,7.2407,7.2535,7.1954,7.2277,192420,0
2012-01-05,7.2019,7.2794,7.2019,7.2794,112941,0
2012-01-06,7.2858,7.3442,7.2668,7.3248,159179,0
2012-01-09,7.3633,7.3895,7.3442,7.3699,147054,0
2012-01-10,7.4219,7.4476,7.4089,7.4476,191392,0
2012-01-11,7.396,7.4089,7.3572,7.3766,160591,0
2012-01-12,7.3831,7.4154,7.3633,7.4089,151850,0
2012-01-13,7.3572,7.3831,7.3442,7.3766,218157,0
2012-01-17,7.4131,7.4264,7.3799,7.4065,251707,0
2012-01-18,7.4089,7.4735,7.396,7.4542,275619,0
2012-01-19,7.4735,7.5574,7.4735,7.5574,156533,0
2012-01-20,7.5511,7.5645,7.5189,7.5511,165245,0
2012-01-23,7.5574,7.6156,7.5574,7.6094,281009,0
2012-01-24,7.6032,7.6156,7.5771,7.6156,247220,0
2012-01-25,7.5898,7.6614,7.5834,7.6614,278187,0
2012-01-26,7.6677,7.6743,7.5834,7.5969,242628,0
2012-01-27,7.5708,7.7,7.5708,7.6677,181505,0
2012-01-30,7.6032,7.6677,7.5708,7.6677,152156,0
2012-01-31,7.7039,7.7305,7.6782,7.7305,158926,0
2012-02-01,7.745,7.7776,7.732,7.7522,195909,0
2012-02-02,7.745,7.7776,7.745,7.745,219846,0
2012-02-03,7.7707,7.7971,7.7201,7.7201,236365,0
2012-02-06,7.6871,7.7587,7.68,7.7587,145212,0
2012-02-07,7.7243,7.7832,7.7243,7.7767,143674,0
2012-02-08,7.7633,7.8102,7.7633,7.7832,155342,0
2012-02-09,7.7767,7.7906,7.7305,7.744,167447,0
2012-02-10,7.68,7.732,7.68,7.7201,158822,0
2012-02-13,7.745,7.7776,7.7201,7.745,140882,0
2012-02-14,7.7201,7.732,7.6478,7.7256,176069,0
2012-02-15,7.7643,7.7776,7.7201,7.7256,171103,0
2012-02-16,7.745,7.7707,7.7385,7.7643,159672,0
2012-02-17,7.7707,7.8159,7.7587,7.7841,118980,0
2012-02-21,7.7906,7.8226,7.7707,7.8046,116098,0
2012-02-22,7.7841,7.8159,7.7643,7.7643,126014,0
2012-02-23,7.7906,7.8226,7.7643,7.8159,126869,0
2012-02-24,7.8046,7.8298,7.7906,7.8159,184394,0
2012-02-27,7.7587,7.8432,7.7522,7.7906,212201,0
2012-02-28,7.7841,7.8357,7.7841,7.8046,159465,0
2012-02-29,7.7949,7.8283,7.7808,7.7949,158147,0
2012-03-01,7.8226,7.8682,7.8102,7.8682,207304,0
2012-03-02,7.8501,7.87,7.7906,7.7971,187692,0
2012-03-05,7.7832,7.7971,7.7578,7.7767,225767,0
2012-03-06,7.7578,7.7578,7.7039,7.7243,235561,0
2012-03-07,7.7305,7.7707,7.7039,7.7513,177627,0
2012-03-08,7.7578,7.8298,7.7513,7.8298,171883,0
2012-03-09,7.8159,7.8439,7.7906,7.8234,278947,0
2012-03-12,7.8102,7.8627,7.8046,7.8298,233366,0
2012-03-13,7.87,7.9752,7.8374,7.9694,313751,0
2012-03-14,7.9293,7.9293,7.8627,7.9027,149221,0
2012-03-15,7.9231,7.9231,7.8764,7.9166,117395,0
2012-03-16,7.9293,7.9752,7.8764,7.9093,104959,0
2012-03-19,7.87,7.9093,7.87,7.9093,210176,0
2012-03-20,7.8831,7.8831,7.8439,7.8627,104805,0
2012-03-21,7.8831,7.8896,7.8439,7.8501,163199,0
2012-03-22,7.8569,7.87,7.7906,7.8102,182181,0
2012-03-23,7.8046,7.8298,7.7906,7.8046,150283,0
2012-03-26,7.8298,7.8569,7.8298,7.8569,150396,0
2012-03-27,7.8374,7.8831,7.8374,7.8831,137608,0
2012-03-28,7.9166,7.9166,7.8159,7.8374,194637,0
2012-03-29,7.8102,7.8501,7.8102,7.8439,111507,0
2012-03-30,7.849,7.9257,7.849,7.9257,209127,0
2012-04-02,7.9752,7.9752,7.9361,7.9752,250586,0
2012-04-03,7.9429,7.9752,7.9166,7.9231,197804,0
2012-04-04,7.8569,7.8964,7.8439,7.8569,171218,0
2012-04-05,7.8501,7.8831,7.8374,7.8439,113710,0
2012-04-09,7.7767,7.8159,7.7633,7.7971,161837,0
2012-04-10,7.8102,7.8159,7.7111,7.7111,142617,0
2012-04-11,7.744,7.7832,7.744,7.7633,142148,0
2012-04-12,7.7832,7.8569,7.7832,7.8439,77044,0
2012-04-13,7.8439,7.8501,7.7906,7.8102,125500,0
2012-04-16,7.8102,7.8374,7.7832,7.7906,89772,0
2012-04-17,7.8159,7.8964,7.8159,7.8964,115299,0
2012-04-18,7.8764,7.8896,7.8298,7.87,124429,0
2012-04-19,7.8569,7.8831,7.8234,7.8501,80585,0
2012-04-20,7.8627,7.9027,7.8627,7.8896,93258,0
2012-04-23,7.8439,7.8764,7.8234,7.8627,119157,0
2012-04-24,7.8569,7.9093,7.8569,7.9093,107389,0
2012-04-25,7.9293,7.9495,7.9166,7.9231,156005,0
2012-04-26,7.9429,7.9886,7.9293,7.9886,203612,0
2012-04-27,7.9752,7.9752,7.9293,7.9561,153983,0
2012-04-30,7.9385,7.9603,7.9321,7.9451,132745,0
2012-05-01,7.9361,7.9954,7.9361,7.9694,97299,0
2012-05-02,7.9361,7.9561,7.9093,7.9361,145498,0
2012-05-03,7.9231,7.9361,7.8896,7.9093,105248,0
2012-05-04,7.8831,7.8831,7.8501,7.87,81933,0
2012-05-07,7.8439,7.8964,7.8439,7.8764,113487,0
2012-05-08,7.8764,7.8831,7.8234,7.8627,242256,0
2012-05-09,7.8234,7.8627,7.8102,7.8439,118365,0
2012-05-10,7.8012,7.8757,7.8012,7.8152,186785,0
2012-05-11,7.8102,7.8374,7.7832,7.8046,100181,0
2012-05-14,7.7578,7.7707,7.7039,7.7039,159395,0
2012-05-15,7.7111,7.744,7.6976,7.7376,164935,0
2012-05-16,7.744,7.7832,7.6976,7.7177,123583,0
2012-05-17,7.7305,7.7305,7.6647,7.684,142880,0
2012-05-18,7.6583,7.6782,7.5589,7.5654,165434,0
2012-05-21,7.5717,7.6316,7.5654,7.6118,158213,0
2012-05-22,7.6509,7.6911,7.6381,7.6719,163737,0
2012-05-23,7.6509,7.7039,7.6381,7.7039,165382,0
2012-05-24,7.7243,7.7513,7.7039,7.7513,197471,0
2012-05-25,7.7376,7.7767,7.7376,7.7767,112254,0
2012-05-29,7.8159,7.8831,7.8046,7.8831,213127,0
2012-05-30,7.8501,7.87,7.8298,7.8439,228826,0
2012-05-31,7.849,7.8559,7.7658,7.8422,241822,0
2012-06-01,7.7735,7.7949,7.7201,7.7263,203454,0
2012-06-04,7.7243,7.7707,7.6118,7.6911,215403,0
2012-06-05,7.6991,7.7401,7.6928,7.7401,248918,0
2012-06-06,7.7666,7.9569,7.7666,7.8692,227059,0
2012-06-07,7.9569,7.9977,7.8831,7.9019,185715,0
2012-06-08,7.849,7.9569,7.849,7.9231,230602,0
2012-06-11,7.9845,8.0044,7.8757,7.8889,164791,0
2012-06-12,7.8618,7.9845,7.8618,7.9429,149204,0
2012-06-13,7.9502,7.9904,7.8831,7.8964,212275,0
2012-06-14,7.8831,7.9644,7.8831,7.9644,199994,0
2012-06-15,7.9429,7.9703,7.9293,7.9703,144534,0
2012-06-18,7.9293,7.9703,7.9166,7.9429,157916,0
2012-06-19,7.9502,8.0379,7.9429,8.0044,169490,0
2012-06-20,8.0453,8.0579,8.011,8.0312,176743,0
2012-06-21,8.0312,8.0579,7.9569,7.9644,130793,0
2012-06-22,7.977,8.0579,7.977,8.0453,145943,0
2012-06-25,8.0044,8.0312,7.9231,7.9703,134395,0
2012-06-26,7.9703,8.0579,7.9644,8.0379,146893,0
2012-06-27,8.0792,8.1335,8.0713,8.12,177581,0
2012-06-28,8.0928,8.0928,8.0244,8.0792,225282,0
2012-06-29,8.1539,8.1955,8.1539,8.1955,231842,0
2012-07-02,8.2271,8.2893,8.1794,8.1794,294386,0
2012-07-03,8.2075,8.2746,8.2007,8.2617,110385,0
2012-07-05,8.2408,8.2893,8.1871,8.2678,117879,0
2012-07-06,8.2271,8.2565,8.1939,8.2212,95983,0
2012-07-09,8.2075,8.2408,8.2007,8.2347,142398,0
2012-07-10,8.2746,8.2746,8.1598,8.1794,165537,0
2012-07-11,8.1871,8.2271,8.1598,8.1939,113892,0
2012-07-12,8.1056,8.1794,8.0579,8.1259,259654,0
2012-07-13,8.12,8.2962,8.12,8.2212,170705,0
2012-07-16,8.2271,8.2271,8.1598,8.1794,116659,0
2012-07-17,8.2212,8.2408,8.1539,8.2271,184834,0
2012-07-18,8.2093,8.2512,8.1955,8.2296,151298,0
2012-07-19,8.2347,8.2485,8.1939,8.2212,223743,0
2012-07-20,8.1939,8.1939,8.1598,8.1794,151885,0
2012-07-23,8.1462,8.1598,8.0713,8.1462,242216,0
2012-07-24,8.1608,8.1743,8.0979,8.1335,182912,0
2012-07-25,8.1539,8.2408,8.1539,8.2144,195596,0
2012-07-26,8.2678,8.2962,8.2565,8.2746,165588,0
2012-07-27,8.2893,8.3551,8.2893,8.337,138479,0
2012-07-30,8.3292,8.337,8.2678,8.3074,215718,0
2012-07-31,8.3197,8.3266,8.285,8.2997,295070,0
2012-08-01,8.3292,8.344,8.3154,8.344,225853,0
2012-08-02,8.2997,8.3535,8.2588,8.3335,204391,0
2012-08-03,8.396,8.4313,8.3551,8.4102,145870,0
2012-08-06,8.396,8.4313,8.3847,8.396,136633,0
2012-08-07,8.4173,8.4173,8.363,8.4102,146689,0
2012-08-08,8.3769,8.4313,8.3699,8.3847,70883,0
2012-08-09,8.396,8.396,8.363,8.3847,146157,0
2012-08-10,8.363,8.3769,8.344,8.3551,83812,0
2012-08-13,8.3551,8.3699,8.3231,8.3699,399158,0
2012-08-14,8.363,8.3769,8.3154,8.3482,99759,0
2012-08-15,8.3231,8.337,8.3031,8.3074,119331,0
2012-08-16,8.3154,8.337,8.3074,8.3231,150222,0
2012-08-17,8.3292,8.3482,8.3074,8.3292,119447,0
2012-08-20,8.3482,8.3847,8.3231,8.3769,289466,0
2012-08-21,8.3917,8.4173,8.3847,8.4102,189086,0
2012-08-22,8.396,8.396,8.337,8.3551,206775,0
2012-08-23,8.3551,8.363,8.2962,8.3231,139878,0
2012-08-24,8.3049,8.3535,8.3049,8.3474,162921,0
2012-08-27,8.3482,8.3847,8.344,8.3482,131588,0
2012-08-28,8.3482,8.363,8.337,8.3482,119946,0
2012-08-29,8.363,8.396,8.344,8.3847,142664,0
2012-08-30,8.3699,8.4313,8.3551,8.4173,205658,0
2012-08-31,8.4304,8.4367,8.3941,8.4367,184353,0
2012-09-04,8.4164,8.472,8.3752,8.4579,140913,0
2012-09-05,8.4243,8.465,8.402,8.4438,108123,0
2012-09-06,8.4579,8.4994,8.4438,8.4854,154474,0
2012-09-07,8.4579,8.465,8.4164,8.4304,147148,0
2012-09-10,8.402,8.465,8.3829,8.4367,215453,0
2012-09-11,8.4367,8.5268,8.4243,8.4854,272172,0
2012-09-12,8.4994,8.5827,8.4854,8.5756,149305,0
2012-09-13,8.5693,8.6459,8.5136,8.6377,177263,0
2012-09-14,8.6793,8.7355,8.6522,8.6729,158813,0
2012-09-17,8.6729,8.6793,8.6107,8.6306,129742,0
2012-09-18,8.6107,8.6377,8.5964,8.6107,155166,0
2012-09-19,8.6107,8.6729,8.5964,8.6522,290974,0
2012-09-20,8.6306,8.6459,8.59,8.6459,172069,0
2012-09-21,8.6459,8.7062,8.6306,8.6377,152089,0
2012-09-24,8.6242,8.6522,8.617,8.6377,128064,0
2012-09-25,8.6522,8.6729,8.5964,8.6034,114298,0
2012-09-26,8.6034,8.6306,8.5756,8.5964,172246,0
2012-09-27,8.6522,8.7483,8.6377,8.728,156351,0
2012-09-28,8.7355,8.7419,8.6936,8.7062,214251,0
2012-10-01,8.8521,8.8585,8.8034,8.8382,246758,0
2012-10-02,8.8447,8.8521,8.6729,8.7144,191181,0
2012-10-03,8.7062,8.7144,8.6522,8.6729,144552,0
2012-10-04,8.6586,8.7556,8.6586,8.7483,120362,0
2012-10-05,8.7611,8.8034,8.7208,8.728,98161,0
2012-10-08,8.728,8.8107,8.7009,8.7767,79360,0
2012-10-09,8.7695,8.796,8.6936,8.7062,102858,0
2012-10-10,8.7062,8.7419,8.6034,8.6729,152998,0
2012-10-11,8.6586,8.6936,8.6459,8.6586,102732,0
2012-10-12,8.6872,8.7144,8.6522,8.6647,78719,0
2012-10-15,8.6872,8.7419,8.6729,8.7355,126047,0
2012-10-16,8.8034,8.8181,8.7419,8.7483,169019,0
2012-10-17,8.7419,8.7695,8.6936,8.7009,164879,0
2012-10-18,8.6936,8.7062,8.6306,8.6459,94711,0
2012-10-19,8.6586,8.6729,8.5827,8.5964,126481,0
2012-10-22,8.5693,8.6377,8.5481,8.5756,177331,0
2012-10-23,8.5411,8.617,8.4994,8.6107,123115,0
2012-10-24,8.6459,8.6729,8.617,8.6377,92026,0
2012-10-25,8.6522,8.6522,8.5553,8.5553,78144,0
2012-10-26,8.5756,8.617,8.5553,8.617,78162,0
2012-10-31,8.617,8.6377,8.5827,8.6034,113606,0
2012-11-01,8.6034,8.6522,8.5964,8.6306,154966,0
2012-11-02,8.6242,8.6459,8.5964,8.5964,88723,0
2012-11-05,8.5756,8.6107,8.5268,8.5964,92461,0
2012-11-06,8.5964,8.7009,8.5964,8.6936,87265,0
2012-11-07,8.617,8.6377,8.4854,8.5268,161009,0
2012-11-08,8.5136,8.5756,8.4854,8.4854,117292,0
2012-11-09,8.472,8.472,8.3674,8.402,193432,0
2012-11-12,8.3829,8.4304,8.3674,8.3752,114290,0
2012-11-13,8.3474,8.3898,8.2512,8.3335,239462,0
2012-11-14,8.3752,8.3752,8.0919,8.1046,247115,0
2012-11-15,8.0563,8.0563,7.8012,7.9034,543636,0
2012-11-16,7.8978,8.1192,7.8841,8.1046,203856,0
2012-11-19,8.2296,8.3049,8.188,8.278,176536,0
2012-11-20,8.285,8.2997,8.2364,8.2702,113535,0
2012-11-21,8.4508,8.4508,8.285,8.3535,118046,0
2012-11-23,8.3674,8.4579,8.3674,8.4367,34970,0
2012-11-26,8.4092,8.5268,8.3941,8.5066,172481,0
2012-11-27,8.4933,8.562,8.4854,8.5411,163880,0
2012-11-28,8.5206,8.6242,8.4791,8.6107,261285,0
2012-11-29,8.6107,8.6377,8.5827,8.6242,165440,0
2012-11-30,8.5964,8.5964,8.5066,8.5136,187036,0
2012-12-03,8.5268,8.5481,8.4438,8.4994,202116,0
2012-12-04,8.465,8.4933,8.4508,8.465,87190,0
2012-12-05,8.4438,8.4933,8.4164,8.4164,147338,0
2012-12-06,8.402,8.402,8.3335,8.3613,246723,0
2012-12-07,8.3613,8.4092,8.3474,8.402,175716,0
2012-12-10,8.3535,8.402,8.3535,8.3674,115105,0
2012-12-11,8.402,8.4579,8.3752,8.4508,122770,0
2012-12-12,8.4375,8.5014,8.4313,8.4872,145199,0
2012-12-13,8.4738,8.7556,8.4313,8.4667,160267,0
2012-12-14,8.4447,8.4738,8.3821,8.4587,91562,0
2012-12-17,8.4447,8.4667,8.4164,8.4375,152719,0
2012-12-18,8.4738,8.48,8.4243,8.4375,151768,0
2012-12-19,8.4375,8.4518,8.3821,8.3821,171598,0
2012-12-20,8.3941,8.4243,8.3595,8.389,188302,0
2012-12-21,8.3517,8.3941,8.3318,8.3517,114629,0
2012-12-24,8.3318,8.3941,8.3171,8.3396,85511,0
2012-12-26,8.3665,8.4243,8.3318,8.3517,194987,0
2012-12-27,8.3517,8.3665,8.3031,8.3318,172584,0
2012-12-28,8.2815,8.324,8.2607,8.3031,184493,0
2012-12-31,8.4518,8.4518,8.2893,8.3742,420437,0
2013-01-02,8.4587,8.5719,8.4375,8.5719,192143,0
2013-01-03,8.5586,8.5657,8.4872,8.5296,131463,0
2013-01-04,8.5657,8.6431,8.5586,8.636,123747,0
2013-01-07,8.6576,8.6576,8.5792,8.6431,157687,0
2013-01-08,8.663,8.663,8.5999,8.6287,115438,0
2013-01-09,8.6287,8.7,8.6143,8.6783,126183,0
2013-01-10,8.7062,8.7621,8.7062,8.7621,164537,0
2013-01-11,8.7906,8.7906,8.7355,8.7776,175959,0
2013-01-14,8.7621,8.7906,8.7199,8.7199,75758,0
2013-01-15,8.7419,8.7906,8.7134,8.7703,152444,0
2013-01-16,8.7776,8.8125,8.7703,8.8043,138255,0
2013-01-17,8.8125,8.8969,8.8125,8.8621,171350,0
2013-01-18,8.8704,8.8704,8.786,8.8282,165855,0
2013-01-22,8.8547,8.9044,8.8125,8.8401,187163,0
2013-01-23,8.8621,8.9203,8.8475,8.9044,156952,0
2013-01-24,8.8847,8.9389,8.8704,8.9277,126693,0
2013-01-25,8.9465,8.9698,8.8847,8.9698,145824,0
2013-01-28,8.9623,8.9764,8.8969,8.9547,162043,0
2013-01-29,8.9547,8.9623,8.9044,8.9277,115296,0
2013-01-30,8.9127,8.9323,8.8704,8.8969,143270,0
2013-01-31,8.8894,8.9203,8.8772,8.8969,138235,0
2013-02-01,8.9323,8.9389,8.8547,8.8547,146590,0
2013-02-04,8.9764,8.982,8.7776,8.8043,216363,0
2013-02-05,8.8547,8.9127,8.8475,8.8704,119834,0
2013-02-06,8.8772,8.9623,8.8772,8.9547,135686,0
2013-02-07,8.9389,8.982,8.8621,8.9764,178449,0
2013-02-08,8.9764,9.0044,8.8969,8.9389,125184,0
2013-02-11,8.9623,8.9623,8.8969,8.9389,148306,0
2013-02-12,8.9389,9.0118,8.9277,8.9968,165320,0
2013-02-13,9.0258,9.0464,8.9764,9.0387,110563,0
2013-02-14,9.0192,9.0464,8.9623,9.0192,163754,0
2013-02-15,9.0387,9.0464,8.9323,8.9885,177062,0
2013-02-19,9.0192,9.0464,9.0044,9.0323,150656,0
2013-02-20,9.0323,9.0541,8.9465,8.9547,161347,0
2013-02-21,8.9698,8.9764,8.7906,8.8969,249311,0
2013-02-22,8.9044,8.9764,8.8847,8.9764,90460,0
2013-02-25,8.982,8.982,8.8847,8.8847,132765,0
2013-02-26,8.8847,8.9547,8.8847,8.9547,103239,0
2013-02-27,8.9698,9.0387,8.9277,9.0323,133693,0
2013-02-28,9.0192,9.0323,8.9465,8.9885,229553,0
2013-03-01,8.9277,9.0387,8.9277,9.0387,192124,0
2013-03-04,9.0192,9.0749,8.9764,9.0682,127228,0
2013-03-05,9.0682,9.1244,9.0464,9.1244,173593,0
2013-03-06,9.1101,9.1452,9.0615,9.0826,141512,0
2013-03-07,9.0615,9.0883,9.0258,9.0615,166229,0
2013-03-08,9.0541,9.1034,9.0387,9.0957,239484,0
2013-03-11,9.1311,9.1881,9.0883,9.1804,157040,0
2013-03-12,9.4086,9.4578,9.1244,9.168,146011,0
2013-03-13,9.1891,9.2186,9.1452,9.2186,134719,0
2013-03-14,9.2456,9.2892,9.1386,9.1824,143898,0
2013-03-15,9.2118,9.2186,9.1091,9.1452,114603,0
2013-03-18,9.1596,9.1596,9.0531,9.0949,122311,0
2013-03-19,9.1311,9.1452,9.0368,9.0662,112133,0
2013-03-20,9.1091,9.1234,9.0729,9.1091,82836,0
2013-03-21,9.1024,9.2021,9.1024,9.1824,203598,0
2013-03-22,9.2118,9.2398,9.1824,9.2262,182645,0
2013-03-25,9.234,9.2398,9.1167,9.168,157194,0
2013-03-26,9.2186,9.2456,9.2118,9.2398,244188,0
2013-03-27,9.2262,9.2544,9.2186,9.2544,192527,0
2013-03-28,9.2688,9.3036,9.2262,9.2544,315429,0
2013-04-01,9.3404,9.3477,9.2021,9.2398,292645,0
2013-04-02,9.2611,9.3124,9.2544,9.2892,185643,0
2013-04-03,9.3036,9.3124,9.1954,9.234,166536,0
2013-04-04,9.2688,9.3036,9.2118,9.2262,223436,0
2013-04-05,9.2118,9.2688,9.1824,9.2688,255333,0
2013-04-08,9.2688,9.2834,9.168,9.2544,223129,0
2013-04-09,9.2776,9.2776,9.1891,9.1954,185244,0
2013-04-10,9.1891,9.234,9.1747,9.2118,326029,0
2013-04-11,9.234,9.2544,9.1747,9.2021,210015,0
2013-04-12,9.1954,9.1954,9.1167,9.1747,148963,0
2013-04-15,9.1452,9.168,9.0598,9.0662,149258,0
2013-04-16,9.1234,9.1747,9.0806,9.1529,187386,0
2013-04-17,9.1311,9.1311,9.0531,9.0729,124808,0
2013-04-18,9.0949,9.1386,9.0164,9.0662,236220,0
2013-04-19,9.0531,9.1452,9.0531,9.1386,115874,0
2013-04-22,9.1386,9.1824,9.1091,9.1824,105618,0
2013-04-23,9.2186,9.2398,9.1954,9.2021,142120,0
2013-04-24,9.234,9.2398,9.168,9.2262,187352,0
2013-04-25,9.2456,9.2834,9.2262,9.2834,148664,0
2013-04-26,9.2688,9.2978,9.234,9.2978,95325,0
2013-04-29,9.2892,9.3124,9.2776,9.2892,151729,0
2013-04-30,9.2776,9.2892,9.2186,9.2186,155130,0
2013-05-01,9.2398,9.2544,9.1529,9.168,183595,0
2013-05-02,9.2118,9.234,9.1954,9.2262,130912,0
2013-05-03,9.2834,9.2834,9.2398,9.2544,186801,0
2013-05-06,9.2776,9.2776,9.2398,9.2611,167989,0
2013-05-07,9.2398,9.2776,9.2021,9.2611,145121,0
2013-05-08,9.2688,9.3124,9.2544,9.3036,153953,0
2013-05-09,9.3124,9.3201,9.2611,9.3201,170296,0
2013-05-10,9.3269,9.3404,9.2892,9.3404,104200,0
2013-05-13,9.3336,9.4116,9.3269,9.4077,140456,0
2013-05-14,9.4263,9.4578,9.4077,9.4509,148324,0
2013-05-15,9.4509,9.4775,9.4116,9.4775,142515,0
2013-05-16,9.4509,9.4942,9.4352,9.4647,77605,0
2013-05-17,9.4686,9.537,9.4686,9.537,99855,0
2013-05-20,9.529,9.537,9.4647,9.4647,150373,0
2013-05-21,9.508,9.557,9.4647,9.522,162853,0
2013-05-22,9.543,9.543,9.4509,9.4578,151233,0
2013-05-23,9.4204,9.508,9.4204,9.4686,112896,0
2013-05-24,9.4686,9.4853,9.4421,9.4686,103402,0
2013-05-28,9.522,9.551,9.4578,9.4578,182680,0
2013-05-29,9.4352,9.4509,9.3624,9.4116,202524,0
2013-05-30,9.4263,9.4853,9.4077,9.4421,92825,0
2013-05-31,9.3959,9.4244,9.2978,9.3211,163914,0
2013-06-03,9.3269,9.3269,9.168,9.2021,185531,0
2013-06-04,9.2118,9.234,9.1452,9.1891,166262,0
2013-06-05,9.1386,9.1824,9.0435,9.1091,233112,0
2013-06-06,9.1091,9.1311,9.009,9.1091,259363,0
2013-06-07,9.1596,9.2544,9.1024,9.2398,178441,0
2013-06-10,9.2262,9.2834,9.1596,9.1954,175494,0
2013-06-11,9.1596,9.1954,9.1024,9.1386,154769,0
2013-06-12,9.1462,9.1905,9.0511,9.0806,127222,0
2013-06-13,9.1024,9.2137,9.035,9.1982,149811,0
2013-06-14,9.237,9.237,9.0949,9.1167,100348,0
2013-06-17,9.1905,9.2137,9.0873,9.1539,243119,0
2013-06-18,9.1842,9.2282,9.1462,9.1982,220592,0
2013-06-19,9.2282,9.2282,9.1539,9.1613,161121,0
2013-06-20,9.1091,9.1244,8.8941,8.9323,290224,0
2013-06-21,8.9902,9.0662,8.9379,9.0511,129133,0
2013-06-24,8.9772,8.9772,8.8502,8.9323,232053,0
2013-06-25,8.9772,9.0136,8.9379,8.9902,127902,0
2013-06-26,9.1024,9.237,9.0286,9.2282,159570,0
2013-06-27,9.2282,9.2862,9.2137,9.2486,130281,0
2013-06-28,9.237,9.3762,9.205,9.2862,124746,0
2013-07-01,9.4077,9.4263,9.3605,9.3831,245703,0
2013-07-02,9.3683,9.4077,9.3008,9.3085,108086,0
2013-07-03,9.265,9.2804,9.2137,9.2728,62618,0
2013-07-05,9.3318,9.3318,9.237,9.2862,71387,0
2013-07-08,9.3762,9.39,9.2862,9.3172,130246,0
2013-07-09,9.3988,9.3988,9.3172,9.3318,130862,0
2013-07-10,9.3385,9.3385,9.2572,9.295,134082,0
2013-07-11,9.3457,9.3536,9.325,9.3457,141301,0
2013-07-12,9.3385,9.3385,9.2804,9.325,97437,0
2013-07-15,9.3605,9.3605,9.325,9.325,74134,0
2013-07-16,9.3536,9.3536,9.265,9.2728,77197,0
2013-07-17,9.3085,9.3536,9.3008,9.3172,59818,0
2013-07-18,9.3536,9.4578,9.3385,9.4421,159316,0
2013-07-19,9.4421,9.4519,9.3605,9.3762,116223,0
2013-07-22,9.3683,9.3762,9.3085,9.325,73365,0
2013-07-23,9.3536,9.3683,9.3172,9.3536,85866,0
2013-07-24,9.39,9.4077,9.325,9.3385,115365,0
2013-07-25,9.3385,9.4352,9.3008,9.4195,166075,0
2013-07-26,9.3457,9.4696,9.2862,9.4421,164610,0
2013-07-29,9.4421,9.51,9.3683,9.3683,85837,0
2013-07-30,9.4116,9.4352,9.2572,9.2728,221002,0
2013-07-31,9.325,9.3385,9.2572,9.325,158491,0
2013-08-01,9.3457,9.3831,9.3085,9.3762,144832,0
2013-08-02,9.39,9.39,9.325,9.3536,66917,0
2013-08-05,9.3457,9.3457,9.2572,9.265,107232,0
2013-08-06,9.2862,9.325,9.2728,9.325,79914,0
2013-08-07,9.3172,9.325,9.2486,9.3085,129312,0
2013-08-08,9.3385,9.3385,9.2728,9.3008,50598,0
2013-08-09,9.2804,9.3085,9.2282,9.265,77056,0
2013-08-12,9.2728,9.3318,9.2486,9.3172,116608,0
2013-08-13,9.3457,9.3457,9.2728,9.3318,79577,0
2013-08-14,9.3605,9.3605,9.2137,9.2137,106550,0
2013-08-15,9.2137,9.2137,9.0578,9.1024,149625,0
2013-08-16,9.1024,9.1244,9.072,9.1024,99585,0
2013-08-19,9.0873,9.1462,9.0662,9.0806,137758,0
2013-08-20,9.0511,9.1319,9.0511,9.0949,103494,0
2013-08-21,9.1091,9.1091,9.0578,9.0578,64257,0
2013-08-22,9.0806,9.1767,9.0806,9.1462,123365,0
2013-08-23,9.1462,9.1613,9.1167,9.1613,63859,0
2013-08-26,9.1905,9.237,9.1462,9.17,92498,0
2013-08-27,9.1395,9.1462,9.0286,9.035,118061,0
2013-08-28,9.0071,9.0806,9.0071,9.072,69568,0
2013-08-29,9.0286,9.1244,9.0136,9.072,92226,0
2013-08-30,9.0511,9.0806,9.0511,9.0578,48197,0
2013-09-03,9.0873,9.1386,9.0645,9.0645,70769,0
2013-09-04,9.0558,9.1158,8.9866,9.0258,495896,0
2013-09-05,9.0483,9.0645,9.0024,9.033,123366,0
2013-09-06,9.033,9.1091,8.9949,9.0873,127482,0
2013-09-09,9.072,9.1613,9.0662,9.1613,93860,0
2013-09-10,9.17,9.2146,9.1613,9.1982,313884,0
2013-09-11,9.2214,9.2514,9.1914,9.2302,174544,0
2013-09-12,9.2302,9.2514,9.1914,9.2146,128438,0
2013-09-13,9.2379,9.2428,9.206,9.2214,83361,0
2013-09-16,9.2892,9.2892,9.2302,9.2428,76908,0
2013-09-17,9.2592,9.2592,9.2214,9.2428,104971,0
2013-09-18,9.2302,9.3124,9.206,9.2978,135620,0
2013-09-19,9.2978,9.2978,9.2379,9.2669,124967,0
2013-09-20,9.2669,9.2834,9.1914,9.2146,135691,0
2013-09-23,9.1842,9.2214,9.1539,9.1767,69704,0
2013-09-24,9.1539,9.1914,9.1386,9.17,84028,0
2013-09-25,9.1982,9.1982,9.1386,9.1842,94831,0
2013-09-26,9.2302,9.2428,9.1982,9.2428,119790,0
2013-09-27,9.2428,9.2428,9.1767,9.2379,106555,0
2013-09-30,9.1982,9.2302,9.1234,9.1234,287779,0
2013-10-01,9.2146,9.2834,9.1613,9.2592,222186,0
2013-10-02,9.2428,9.2592,9.1539,9.2592,170240,0
2013-10-03,9.2766,9.2766,9.1386,9.1842,91946,0
2013-10-04,9.1613,9.2592,9.1613,9.2302,88895,0
2013-10-07,9.1767,9.2214,9.1539,9.1982,154216,0
2013-10-08,9.17,9.1982,9.1386,9.1613,225150,0
2013-10-09,9.1539,9.17,9.1234,9.1613,96092,0
2013-10-10,9.2379,9.2766,9.206,9.2514,104950,0
2013-10-11,9.2766,9.2892,9.2379,9.2834,117109,0
2013-10-14,9.2379,9.2978,9.2214,9.2766,114162,0
2013-10-15,9.2834,9.2834,9.1842,9.2214,78275,0
2013-10-16,9.2302,9.2892,9.2302,9.2892,87493,0
2013-10-17,9.2514,9.3959,9.2514,9.3723,102970,0
2013-10-18,9.3959,9.4637,9.3346,9.4411,176311,0
2013-10-21,9.4332,9.4686,9.386,9.3959,171421,0
2013-10-22,9.3959,9.4332,9.3811,9.4096,100661,0
2013-10-23,9.3575,9.4057,9.3496,9.3723,100273,0
2013-10-24,9.3811,9.386,9.3496,9.3496,85521,0
2013-10-25,9.3811,9.3811,9.3496,9.3811,98009,0
2013-10-28,9.3654,9.3723,9.3211,9.3496,177723,0
2013-10-29,9.386,9.3959,9.3654,9.386,69157,0
2013-10-30,9.3959,9.3959,9.3575,9.3959,96727,0
2013-10-31,9.4175,9.4175,9.3575,9.4057,78515,0
2013-11-01,9.3811,9.4175,9.3575,9.4096,96541,0
2013-11-04,9.4057,9.4411,9.4057,9.4411,170377,0
2013-11-05,9.3959,9.4057,9.3723,9.3811,111334,0
2013-11-06,9.386,9.4096,9.3654,9.3959,126553,0
2013-11-07,9.3959,9.4244,9.3428,9.3575,115581,0
2013-11-08,9.3346,9.3959,9.3211,9.3959,119171,0
2013-11-11,9.3654,9.4332,9.3654,9.4057,84542,0
2013-11-12,9.3959,9.4057,9.3575,9.3723,97546,0
2013-11-13,9.3723,9.4057,9.3428,9.4057,95703,0
2013-11-14,9.4096,9.4411,9.3959,9.4332,176247,0
2013-11-15,9.4637,9.4637,9.3959,9.4637,140167,0
2013-11-18,9.4332,9.4499,9.4096,9.4175,105146,0
2013-11-19,9.4175,9.4244,9.3723,9.4057,107099,0
2013-11-20,9.3959,9.4175,9.3428,9.3654,113271,0
2013-11-21,9.386,9.4411,9.386,9.4332,162384,0
2013-11-22,9.4096,9.4411,9.4057,9.4332,79284,0
2013-11-25,9.4411,9.4411,9.386,9.386,83120,0
2013-11-26,9.3811,9.4244,9.3811,9.4057,125029,0
2013-11-27,9.3959,9.4244,9.386,9.4096,92289,0
2013-11-29,9.4244,9.4411,9.4057,9.4175,27532,0
2013-12-02,9.4175,9.4175,9.3959,9.4096,114092,0
2013-12-03,9.4057,9.4096,9.3723,9.4096,110623,0
2013-12-04,9.3723,9.4096,9.3654,9.3959,124259,0
2013-12-05,9.386,9.3959,9.3654,9.386,94562,0
2013-12-06,9.4332,9.4499,9.3811,9.4057,139919,0
2013-12-09,9.3959,9.4411,9.386,9.4096,119489,0
2013-12-10,9.4244,9.4332,9.386,9.4332,88085,0
2013-12-11,9.4519,9.4578,9.4175,9.4254,167380,0
2013-12-12,9.4254,9.4519,9.3801,9.4096,144796,0
2013-12-13,9.3959,9.4342,9.3713,9.4096,109762,0
2013-12-16,9.4519,9.4519,9.4057,9.4254,79076,0
2013-12-17,9.4175,9.4175,9.386,9.4057,107095,0
2013-12-18,9.4175,9.527,9.3959,9.527,106962,0
2013-12-19,9.511,9.519,9.4804,9.4971,51408,0
2013-12-20,9.55,9.621,9.535,9.621,216215,0
2013-12-23,9.643,9.743,9.629,9.674,293079,0
2013-12-24,9.696,9.751,9.681,9.743,141500,0
2013-12-26,9.773,9.811,9.727,9.743,175430,0
2013-12-27,9.743,9.764,9.643,9.735,113413,0
2013-12-30,9.704,9.713,9.635,9.689,171978,0
2013-12-31,9.727,9.765,9.667,9.689,222318,0
2014-01-02,9.689,9.696,9.55,9.566,125251,0
2014-01-03,9.595,9.629,9.542,9.55,99852,0
2014-01-06,9.595,9.602,9.542,9.542,115907,0
2014-01-07,9.595,9.674,9.588,9.667,130583,0
2014-01-08,9.674,9.72,9.643,9.681,101471,0
2014-01-09,9.713,9.713,9.657,9.674,54697,0
2014-01-10,9.674,9.704,9.657,9.681,68523,0
2014-01-13,9.696,9.713,9.595,9.595,100444,0
2014-01-14,9.629,9.648,9.602,9.611,159947,0
2014-01-15,9.629,9.643,9.611,9.643,82005,0
2014-01-16,9.621,9.648,9.602,9.635,151218,0
2014-01-17,9.643,9.657,9.621,9.635,115815,0
2014-01-21,9.674,9.704,9.648,9.674,145058,0
2014-01-22,9.689,9.704,9.657,9.696,130137,0
2014-01-23,9.667,9.681,9.621,9.667,122494,0
2014-01-24,9.648,9.648,9.542,9.566,111178,0
2014-01-27,9.542,9.574,9.3959,9.4578,264367,0
2014-01-28,9.4883,9.542,9.4883,9.535,68845,0
2014-01-29,9.4971,9.511,9.4342,9.4578,126639,0
2014-01-30,9.4971,9.55,9.4971,9.519,86784,0
2014-01-31,9.4421,9.527,9.387,9.4578,140410,0
2014-02-03,9.4342,9.4421,9.3192,9.3487,127819,0
2014-02-04,9.3801,9.4175,9.3565,9.386,109274,0
2014-02-05,9.3801,9.4175,9.3269,9.4057,104972,0
2014-02-06,9.386,9.4883,9.386,9.4706,77233,0
2014-02-07,9.504,9.574,9.504,9.55,66766,0
2014-02-10,9.574,9.583,9.535,9.566,81325,0
2014-02-11,9.583,9.643,9.574,9.629,135884,0
2014-02-12,9.667,9.681,9.588,9.635,79597,0
2014-02-13,9.611,9.648,9.588,9.648,81126,0
2014-02-14,9.648,9.681,9.611,9.648,106110,0
2014-02-18,9.667,9.681,9.648,9.657,72870,0
2014-02-19,9.657,9.689,9.611,9.611,98692,0
2014-02-20,9.629,9.689,9.621,9.689,119226,0
2014-02-21,9.704,9.713,9.681,9.689,93626,0
2014-02-24,9.657,9.773,9.657,9.751,240932,0
2014-02-25,9.764,9.764,9.72,9.743,123876,0
2014-02-26,9.751,9.764,9.727,9.764,196238,0
2014-02-27,9.764,9.821,9.743,9.798,114476,0
2014-02-28,9.797,9.835,9.735,9.773,103077,0
2014-03-03,9.727,9.751,9.689,9.743,80060,0
2014-03-04,9.79,9.821,9.79,9.811,95976,0
2014-03-05,9.804,9.811,9.773,9.781,85049,0
2014-03-06,9.798,9.821,9.79,9.798,90893,0
2014-03-07,9.821,9.821,9.713,9.727,108167,0
2014-03-10,9.751,9.751,9.696,9.751,69594,0
2014-03-11,9.735,9.76,9.72,9.743,87830,0
2014-03-12,9.781,9.781,9.711,9.773,92332,0
2014-03-13,9.79,9.83,9.719,9.743,121995,0
2014-03-14,9.734,9.781,9.734,9.781,110230,0
2014-03-17,9.79,9.83,9.781,9.804,82233,0
2014-03-18,9.852,9.859,9.812,9.852,102903,0
2014-03-19,9.878,9.878,9.79,9.812,72902,0
2014-03-20,9.822,9.844,9.798,9.844,88304,0
2014-03-21,9.885,9.898,9.836,9.859,140062,0
2014-03-24,9.89,9.898,9.812,9.812,159090,0
2014-03-25,9.83,9.885,9.83,9.859,115800,0
2014-03-26,9.859,9.898,9.812,9.836,97135,0
2014-03-27,9.852,9.907,9.852,9.852,129254,0
2014-03-28,9.89,9.933,9.869,9.915,96674,0
2014-03-31,9.915,9.955,9.907,9.955,111393,0
2014-04-01,10.003,10.025,9.946,10.01,203069,0
2014-04-02,10.025,10.025,9.915,9.994,215180,0
2014-04-03,10.033,10.033,9.97,9.994,116278,0
2014-04-04,10.065,10.177,9.915,9.933,205072,0
2014-04-07,9.924,9.946,9.836,9.852,164652,0
2014-04-08,9.852,9.859,9.812,9.822,107144,0
2014-04-09,9.878,9.955,9.878,9.915,237489,0
2014-04-10,9.946,9.963,9.852,9.885,105613,0
2014-04-11,9.812,9.907,9.812,9.89,147052,0
2014-04-14,9.924,9.933,9.844,9.898,73282,0
2014-04-15,9.89,9.924,9.859,9.885,93844,0
2014-04-16,9.939,9.955,9.89,9.955,83597,0
2014-04-17,9.963,9.994,9.955,9.97,117695,0
2014-04-21,9.963,9.985,9.955,9.985,62047,0
2014-04-22,9.985,10.042,9.979,10.033,133602,0
2014-04-23,10.065,10.065,10.025,10.05,106218,0
2014-04-24,10.073,10.08,10.033,10.073,143278,0
2014-04-25,10.042,10.08,10.042,10.058,88776,0
2014-04-28,10.08,10.143,10.05,10.065,144638,0
2014-04-29,10.089,10.12,10.065,10.073,119946,0
2014-04-30,10.073,10.12,10.065,10.104,162078,0
2014-05-01,10.12,10.128,10.08,10.096,151470,0
2014-05-02,10.12,10.128,10.065,10.096,79272,0
2014-05-05,10.12,10.128,10.073,10.08,108157,0
2014-05-06,10.113,10.12,10.042,10.058,105310,0
2014-05-07,10.08,10.12,10.042,10.12,130381,0
2014-05-08,10.135,10.143,10.058,10.065,143142,0
2014-05-09,10.058,10.096,10.033,10.08,107816,0
2014-05-12,10.113,10.113,10.089,10.113,122597,0
2014-05-13,10.104,10.128,10.073,10.128,65762,0
2014-05-14,10.12,10.12,10.073,10.096,79730,0
2014-05-15,10.113,10.19,10.096,10.16,246278,0
2014-05-16,10.183,10.19,10.135,10.16,101385,0
2014-05-19,10.183,10.198,10.16,10.183,59149,0
2014-05-20,10.177,10.216,10.08,10.128,117674,0
2014-05-21,10.207,10.207,10.143,10.19,151284,0
2014-05-22,10.198,10.239,10.19,10.216,98497,0
2014-05-23,10.239,10.239,10.19,10.239,51197,0
2014-05-27,10.254,10.309,10.246,10.277,89729,0
2014-05-28,10.316,10.349,10.277,10.303,159199,0
2014-05-29,10.341,10.371,10.316,10.325,100135,0
2014-05-30,10.349,10.38,10.325,10.358,124898,0
2014-06-02,10.341,10.371,10.332,10.358,61307,0
2014-06-03,10.341,10.341,10.285,10.316,73794,0
2014-06-04,10.325,10.341,10.285,10.341,112562,0
2014-06-05,10.325,10.341,10.285,10.332,77886,0
2014-06-06,10.316,10.332,10.295,10.316,116082,0
2014-06-09,10.309,10.309,10.239,10.239,125489,0
2014-06-10,10.261,10.363,10.261,10.363,125326,0
2014-06-11,10.387,10.413,10.267,10.363,92340,0
2014-06-12,10.387,10.428,10.123,10.243,266484,0
2014-06-13,10.274,10.396,10.228,10.267,169272,0
2014-06-16,10.26,10.3,10.251,10.274,72574,0
2014-06-17,10.235,10.292,10.22,10.267,169726,0
2014-06-18,10.267,10.307,10.235,10.3,92205,0
2014-06-19,10.307,10.314,10.26,10.282,83833,0
2014-06-20,10.274,10.3,10.26,10.282,85914,0
2014-06-23,10.251,10.282,10.211,10.228,101179,0
2014-06-24,10.22,10.292,10.211,10.292,89141,0
2014-06-25,10.292,10.387,10.282,10.387,91914,0
2014-06-26,10.413,10.482,10.387,10.46,164029,0
2014-06-27,10.453,10.476,10.405,10.46,103726,0
2014-06-30,10.434,10.526,10.42,10.526,121805,0
2014-07-01,10.526,10.532,10.47,10.476,171672,0
2014-07-02,10.453,10.491,10.363,10.405,133291,0
2014-07-03,10.413,10.443,10.396,10.428,68123,0
2014-07-07,10.428,10.476,10.428,10.476,79809,0
2014-07-08,10.482,10.508,10.363,10.413,94513,0
2014-07-09,10.443,10.476,10.387,10.476,87741,0
2014-07-10,10.453,10.453,10.396,10.428,87114,0
2014-07-11,10.413,10.491,10.405,10.443,94104,0
2014-07-14,10.482,10.518,10.434,10.434,51035,0
2014-07-15,10.46,10.476,10.396,10.428,67429,0
2014-07-16,10.482,10.526,10.46,10.518,81554,0
2014-07-17,10.5,10.508,10.387,10.413,53590,0
2014-07-18,10.453,10.482,10.405,10.428,76658,0
2014-07-21,10.413,10.428,10.357,10.387,49927,0
2014-07-22,10.405,10.434,10.387,10.434,64370,0
2014-07-23,10.443,10.526,10.428,10.453,112467,0
2014-07-24,10.476,10.532,10.46,10.532,105954,0
2014-07-25,10.482,10.532,10.47,10.47,91412,0
2014-07-28,10.443,10.508,10.42,10.434,89831,0
2014-07-29,10.453,10.491,10.387,10.413,86039,0
2014-07-30,10.453,10.476,10.405,10.46,194833,0
2014-07-31,10.443,10.443,10.37,10.396,149922,0
2014-08-01,10.37,10.434,10.243,10.243,104279,0
2014-08-04,10.243,10.243,10.123,10.235,90927,0
2014-08-05,10.22,10.267,10.172,10.26,147573,0
2014-08-06,10.22,10.243,10.172,10.194,64190,0
2014-08-07,10.235,10.307,10.211,10.22,319645,0
2014-08-08,10.26,10.323,10.251,10.323,77708,0
2014-08-11,10.37,10.405,10.323,10.363,53742,0
2014-08-12,10.387,10.413,10.307,10.34,128846,0
2014-08-13,10.379,10.396,10.348,10.37,57699,0
2014-08-14,10.396,10.46,10.387,10.434,50215,0
2014-08-15,10.46,10.47,10.357,10.434,72141,0
2014-08-18,10.482,10.508,10.405,10.482,125541,0
2014-08-19,10.5,10.556,10.5,10.539,87577,0
2014-08-20,10.539,10.596,10.526,10.582,73321,0
2014-08-21,10.611,10.699,10.587,10.637,125245,0
2014-08-22,10.659,10.669,10.564,10.603,117651,0
2014-08-25,10.637,10.652,10.556,10.587,86297,0
2014-08-26,10.596,10.611,10.547,10.587,99644,0
2014-08-27,10.596,10.596,10.539,10.582,128775,0
2014-08-28,10.573,10.587,10.539,10.587,84266,0
2014-08-29,10.596,10.603,10.564,10.596,89749,0
2014-09-02,10.603,10.603,10.573,10.596,45392,0
2014-09-03,10.603,10.621,10.573,10.596,71781,0
2014-09-04,10.603,10.637,10.587,10.621,82031,0
2014-09-05,10.637,10.637,10.582,10.621,71933,0
2014-09-08,10.621,10.621,10.564,10.573,73929,0
2014-09-09,10.573,10.631,10.482,10.508,103477,0
2014-09-10,10.556,10.596,10.532,10.547,74335,0
2014-09-11,10.582,10.582,10.516,10.546,87841,0
2014-09-12,10.531,10.573,10.531,10.546,45402,0
2014-09-15,10.563,10.603,10.539,10.587,65403,0
2014-09-16,10.573,10.784,10.573,10.719,198597,0
2014-09-17,10.736,10.736,10.632,10.702,89540,0
2014-09-18,10.728,10.761,10.687,10.712,59840,0
2014-09-19,10.751,10.751,10.679,10.712,76577,0
2014-09-22,10.702,10.719,10.573,10.603,77959,0
2014-09-23,10.596,10.632,10.546,10.563,43045,0
2014-09-24,10.573,10.596,10.555,10.563,56214,0
2014-09-25,10.573,10.582,10.474,10.489,70456,0
2014-09-26,10.516,10.612,10.506,10.603,92347,0
2014-09-29,10.555,10.555,10.474,10.531,128349,0
2014-09-30,10.516,10.555,10.43,10.43,216004,0
2014-10-01,10.48,10.524,10.43,10.44,190143,0
2014-10-02,10.43,10.45,10.285,10.352,176070,0
2014-10-03,10.424,10.48,10.424,10.45,69942,0
2014-10-06,10.498,10.539,10.474,10.539,98902,0
2014-10-07,10.506,10.506,10.417,10.44,117259,0
2014-10-08,10.45,10.524,10.417,10.506,47593,0
2014-10-09,10.498,10.498,10.343,10.352,54585,0
2014-10-10,10.36,10.383,10.277,10.277,42951,0
2014-10-13,10.277,10.295,10.031,10.08,160879,0
2014-10-14,10.073,10.172,9.843,9.9,198649,0
2014-10-15,9.802,9.852,9.597,9.77,202944,0
2014-10-16,9.713,10.097,9.68,10.049,156916,0
2014-10-17,10.164,10.172,10.089,10.115,90948,0
2014-10-20,10.065,10.172,10.065,10.172,95537,0
2014-10-21,10.186,10.401,10.137,10.383,150983,0
2014-10-22,10.36,10.474,10.36,10.366,92030,0
2014-10-23,10.458,10.489,10.326,10.375,122599,0
2014-10-24,10.41,10.44,10.352,10.44,72716,0
2014-10-27,10.36,10.458,10.334,10.43,77471,0
2014-10-28,10.474,10.48,10.458,10.48,68939,0
2014-10-29,10.506,10.516,10.43,10.474,80621,0
2014-10-30,10.44,10.506,10.424,10.474,58284,0
2014-10-31,10.524,10.587,10.506,10.555,103413,0
2014-11-03,10.582,10.587,10.546,10.587,50670,0
2014-11-04,10.582,10.582,10.467,10.489,100419,0
2014-11-05,10.539,10.546,10.48,10.506,93379,0
2014-11-06,10.48,10.498,10.45,10.498,106997,0
2014-11-07,10.498,10.498,10.401,10.41,88237,0
2014-11-10,10.44,10.45,10.383,10.401,62250,0
2014-11-11,10.417,10.489,10.401,10.489,44662,0
2014-11-12,10.474,10.573,10.44,10.555,95442,0
2014-11-13,10.573,10.587,10.539,10.539,71898,0
2014-11-14,10.546,10.555,10.506,10.539,66187,0
2014-11-17,10.516,10.546,10.516,10.539,53257,0
2014-11-18,10.506,10.587,10.498,10.546,63048,0
2014-11-19,10.539,10.563,10.524,10.546,90399,0
2014-11-20,10.498,10.587,10.498,10.563,95324,0
2014-11-21,10.603,10.694,10.587,10.671,111278,0
2014-11-24,10.702,10.702,10.632,10.645,81066,0
2014-11-25,10.645,10.687,10.638,10.661,113861,0
2014-11-26,10.653,10.719,10.653,10.719,78231,0
2014-11-28,10.694,10.694,10.645,10.694,42035,0
2014-12-01,10.645,10.671,10.596,10.645,67153,0
2014-12-02,10.632,10.679,10.632,10.671,57876,0
2014-12-03,10.645,10.719,10.632,10.719,84376,0
2014-12-04,10.687,10.736,10.603,10.728,70447,0
2014-12-05,10.751,10.751,10.661,10.728,79214,0
2014-12-08,10.694,10.694,10.638,10.679,92746,0
2014-12-09,10.603,10.612,10.467,10.582,106947,0
2014-12-10,10.595,10.603,10.504,10.522,111434,0
2014-12-11,10.572,10.713,10.562,10.632,79456,0
2014-12-12,10.638,10.654,10.455,10.486,224244,0
2014-12-15,10.472,10.504,10.362,10.362,96114,0
2014-12-16,10.346,10.414,10.245,10.262,94627,0
2014-12-17,10.262,10.369,10.238,10.362,147967,0
2014-12-18,10.455,10.496,10.428,10.463,138232,0
2014-12-19,10.479,10.504,10.455,10.504,64251,0
2014-12-22,10.414,11.846,10.386,10.446,101399,0
2014-12-23,10.838,10.838,10.279,10.463,157972,0
2014-12-24,10.313,10.496,10.313,10.346,218381,0
2014-12-26,10.297,10.455,10.297,10.42,254938,0
2014-12-29,10.313,10.562,10.313,10.496,535045,0
2014-12-30,10.32,10.638,10.313,10.346,694335,0
2014-12-31,10.428,10.553,10.104,10.104,572320,0
2015-01-02,10.346,10.436,10.195,10.253,203997,0
2015-01-05,10.221,10.23,10.095,10.145,381780,0
2015-01-06,10.212,10.271,10.086,10.23,305776,0
2015-01-07,10.32,10.428,10.221,10.406,324001,0
2015-01-08,10.414,10.553,10.406,10.496,276856,0
2015-01-09,10.496,10.544,10.428,10.446,221815,0
2015-01-12,10.455,10.463,10.346,10.346,262327,0
2015-01-13,10.446,10.622,10.446,10.522,549584,0
2015-01-14,10.428,10.504,10.346,10.414,324220,0
2015-01-15,10.446,10.504,10.346,10.428,408321,0
2015-01-16,10.414,10.638,10.346,10.622,373514,0
2015-01-20,10.378,10.754,10.378,10.544,487224,0
2015-01-21,10.537,10.638,10.486,10.622,345542,0
2015-01-22,10.721,10.804,10.622,10.78,404395,0
2015-01-23,10.788,10.812,10.638,10.772,461575,0
2015-01-26,10.739,10.822,10.68,10.763,307346,0
2015-01-27,10.603,10.812,10.595,10.662,261828,0
2015-01-28,10.739,10.796,10.553,10.745,347995,0
2015-01-29,10.763,10.812,10.68,10.78,354090,0
2015-01-30,10.612,10.796,10.587,10.672,346441,0
2015-02-02,10.632,10.739,10.581,10.704,226390,0
2015-02-03,10.754,10.93,10.694,10.896,523217,0
2015-02-04,10.772,10.938,10.772,10.938,288897,0
2015-02-05,10.962,10.972,10.788,10.838,327395,0
2015-02-06,10.804,10.972,10.804,10.972,353928,0
2015-02-09,10.854,10.962,10.812,10.847,228853,0
2015-02-10,10.889,10.979,10.88,10.903,234303,0
2015-02-11,10.953,10.972,10.739,10.788,382859,0
2015-02-12,10.804,10.938,10.804,10.847,336735,0
2015-02-13,10.847,11.012,10.796,11.012,365030,0
2015-02-17,11.012,11.137,10.903,10.962,300020,0
2015-02-18,11.012,11.078,10.754,10.847,257066,0
2015-02-19,10.804,11.012,10.78,10.812,429392,0
2015-02-20,10.854,10.896,10.822,10.872,202642,0
2015-02-23,10.88,10.93,10.847,10.93,353079,0
2015-02-24,10.93,11.012,10.847,10.953,276616,0
2015-02-25,11.012,11.106,10.903,10.947,348308,0
2015-02-26,10.947,11.087,10.938,11.071,297019,0
2015-02-27,11.012,11.087,10.93,10.947,370035,0
2015-03-02,10.997,11.037,10.938,10.938,238635,0
2015-03-03,10.972,11.012,10.903,10.988,264168,0
2015-03-04,11.029,11.129,10.988,11.106,425135,0
2015-03-05,11.137,11.307,11.071,11.239,543076,0
2015-03-06,11.264,11.264,11.188,11.229,400804,0
2015-03-09,11.248,11.378,11.221,11.378,367484,0
2015-03-10,11.378,11.378,11.005,11.146,577834,0
2015-03-11,11.222,11.307,11.061,11.121,271593,0
2015-03-12,11.053,11.112,11.003,11.034,468025,0
2015-03-13,10.993,11.044,10.925,10.983,312878,0
2015-03-16,10.983,11.044,10.958,10.976,311114,0
2015-03-17,10.976,11.01,10.883,10.951,323348,0
2015-03-18,10.907,11.01,10.865,11.01,402978,0
2015-03-19,10.983,11.034,10.916,10.925,257714,0
2015-03-20,10.934,10.958,10.874,10.874,412036,0
2015-03-23,10.848,11.01,10.848,10.874,351461,0
2015-03-24,10.839,10.942,10.796,10.814,334522,0
2015-03-25,10.805,10.891,10.805,10.848,266299,0
2015-03-26,10.848,10.883,10.805,10.874,252655,0
2015-03-27,10.856,10.891,10.796,10.856,367692,0
2015-03-30,10.856,10.958,10.839,10.883,413448,0
2015-03-31,10.891,10.942,10.839,10.883,233090,0
2015-04-01,11.061,11.061,10.739,10.763,993567,0
2015-04-02,10.703,10.824,10.629,10.78,385454,0
2015-04-06,10.78,10.856,10.754,10.832,197489,0
2015-04-07,10.839,10.925,10.832,10.865,205142,0
2015-04-08,10.856,10.925,10.824,10.883,208546,0
2015-04-09,10.891,10.907,10.824,10.883,243399,0
2015-04-10,10.874,10.942,10.839,10.942,211017,0
2015-04-13,10.942,10.942,10.848,10.916,181140,0
2015-04-14,10.916,10.925,10.856,10.883,176319,0
2015-04-15,10.942,10.958,10.899,10.934,190944,0
2015-04-16,10.951,10.951,10.883,10.916,160540,0
2015-04-17,10.839,10.891,10.814,10.848,174789,0
2015-04-20,10.856,10.934,10.856,10.899,216410,0
2015-04-21,10.899,10.951,10.865,10.883,183768,0
2015-04-22,10.883,10.934,10.865,10.899,195199,0
2015-04-23,10.883,11.003,10.874,10.951,220779,0
2015-04-24,10.967,10.967,10.925,10.942,163830,0
2015-04-27,10.951,10.967,10.865,10.874,214074,0
2015-04-28,10.865,10.934,10.824,10.925,233952,0
2015-04-29,10.899,10.934,10.839,10.874,237954,0
2015-04-30,10.883,10.891,10.796,10.814,238895,0
2015-05-01,10.856,10.891,10.824,10.891,194433,0
2015-05-04,10.891,10.958,10.865,10.883,233600,0
2015-05-05,10.883,10.907,10.832,10.907,172553,0
2015-05-06,10.934,10.934,10.805,10.824,287711,0
2015-05-07,10.796,10.899,10.745,10.832,236118,0
2015-05-08,10.899,11.003,10.891,10.951,165378,0
2015-05-11,10.899,10.967,10.848,10.848,212665,0
2015-05-12,10.839,10.976,10.814,10.967,332617,0
2015-05-13,10.967,11.01,10.907,10.993,234306,0
2015-05-14,10.993,11.01,10.899,10.942,361456,0
2015-05-15,10.925,10.967,10.891,10.925,241831,0
2015-05-18,10.907,11.07,10.899,10.983,304853,0
2015-05-19,10.993,11.053,10.976,11.018,292177,0
2015-05-20,11.034,11.061,11.003,11.01,248305,0
2015-05-21,11.034,11.094,10.976,11.01,249833,0
2015-05-22,11.027,11.027,10.942,10.958,163733,0
2015-05-26,10.951,10.951,10.883,10.916,216337,0
2015-05-27,10.907,11.034,10.907,11.034,221133,0
2015-05-28,11.01,11.018,10.951,10.983,184384,0
2015-05-29,10.951,11.01,10.883,10.934,202079,0
2015-06-01,10.951,11.018,10.942,11.01,255953,0
2015-06-02,11.003,11.003,10.925,10.958,320899,0
2015-06-03,10.958,11.01,10.951,10.983,237482,0
2015-06-04,10.976,11.003,10.925,10.925,263479,0
2015-06-05,10.925,10.976,10.874,10.934,283473,0
2015-06-08,10.951,10.976,10.934,10.958,246305,0
2015-06-09,10.951,10.958,10.899,10.958,266737,0
2015-06-10,10.976,11.053,10.942,11.027,352023,0
2015-06-11,11.105,11.105,11.009,11.043,222333,0
2015-06-12,11.043,11.105,10.991,11.017,252189,0
2015-06-15,10.991,11.043,10.965,11.001,131401,0
2015-06-16,11.009,11.095,11.001,11.085,199351,0
2015-06-17,11.129,11.156,11.077,11.105,178701,0
2015-06-18,11.105,11.173,11.105,11.173,137632,0
2015-06-19,11.165,11.182,11.043,11.077,161511,0
2015-06-22,11.147,11.165,11.077,11.113,241460,0
2015-06-23,11.113,11.138,11.105,11.138,194913,0
2015-06-24,11.122,11.156,11.077,11.077,211351,0
2015-06-25,11.156,11.19,11.122,11.138,395472,0
2015-06-26,11.138,11.182,11.077,11.105,224964,0
2015-06-29,11.009,11.085,10.965,10.981,323140,0
2015-06-30,11.053,11.156,10.981,11.113,300244,0
2015-07-01,11.26,11.277,11.165,11.165,363171,0
2015-07-02,11.113,11.208,11.017,11.105,315177,0
2015-07-06,11.077,11.113,11.043,11.105,200504,0
2015-07-07,11.129,11.198,11.085,11.19,193698,0
2015-07-08,11.122,11.156,11.077,11.105,162089,0
2015-07-09,11.19,11.198,11.033,11.053,177779,0
2015-07-10,11.165,11.198,11.147,11.198,215042,0
2015-07-13,11.234,11.312,11.217,11.26,243192,0
2015-07-14,11.251,11.285,11.225,11.243,200369,0
2015-07-15,11.234,11.357,11.234,11.347,288312,0
2015-07-16,11.357,11.425,11.347,11.389,215158,0
2015-07-17,11.409,11.409,11.295,11.305,193468,0
2015-07-20,11.365,11.365,11.295,11.337,168896,0
2015-07-21,11.337,11.399,11.327,11.379,202697,0
2015-07-22,11.357,11.441,11.347,11.425,255189,0
2015-07-23,11.425,11.441,11.234,11.285,280455,0
2015-07-24,11.305,11.312,11.198,11.277,178701,0
2015-07-27,11.251,11.251,10.981,11.043,277456,0
2015-07-28,11.061,11.165,11.033,11.165,259689,0
2015-07-29,11.182,11.32,11.165,11.32,179739,0
2015-07-30,11.268,11.347,11.26,11.347,174202,0
2015-07-31,11.389,11.425,11.357,11.417,209389,0
2015-08-03,11.441,11.441,11.225,11.305,258925,0
2015-08-04,11.268,11.347,11.19,11.251,261303,0
2015-08-05,11.26,11.312,11.165,11.217,305719,0
2015-08-06,11.243,11.243,10.991,11.033,559683,0
2015-08-07,11.017,11.061,10.974,11.001,255881,0
2015-08-10,11.077,11.138,11.061,11.085,257034,0
2015-08-11,11.009,11.138,11.009,11.129,223146,0
2015-08-12,11.095,11.243,11.043,11.234,338251,0
2015-08-13,11.217,11.243,11.165,11.225,196467,0
2015-08-14,11.225,11.268,11.217,11.26,176393,0
2015-08-17,11.208,11.268,11.208,11.243,185508,0
2015-08-18,11.217,11.285,11.208,11.26,149053,0
2015-08-19,11.26,11.285,11.208,11.26,277686,0
2015-08-20,11.165,11.251,11.095,11.129,212041,0
2015-08-21,11.043,11.138,10.922,10.949,400088,0
2015-08-24,10.366,10.532,9.3605,10.324,819683,0
2015-08-25,10.539,10.688,10.455,10.532,529990,0
2015-08-26,10.636,10.714,10.525,10.688,358210,0
2015-08-27,10.808,11.095,10.808,11.001,382321,0
2015-08-28,11.001,11.138,10.955,11.129,253458,0
2015-08-31,11.033,11.095,10.861,10.903,312179,0
2015-09-01,10.8,10.888,10.722,10.8,204660,0
2015-09-02,10.888,10.913,10.835,10.88,240076,0
2015-09-03,10.931,11.043,10.828,10.828,254957,0
2015-09-04,10.8,10.851,10.619,10.661,221848,0
2015-09-08,10.748,10.913,10.748,10.913,181817,0
2015-09-09,10.955,10.965,10.783,10.835,185048,0
2015-09-10,10.783,10.895,10.783,10.828,222080,0
2015-09-11,10.827,10.896,10.791,10.896,137487,0
2015-09-14,10.941,10.941,10.843,10.861,98932,0
2015-09-15,10.861,11.047,10.843,11.037,253494,0
2015-09-16,10.984,11.047,10.896,10.984,345416,0
2015-09-17,11.037,11.1,10.976,11.047,232635,0
2015-09-18,10.851,11.02,10.834,11.02,116683,0
2015-09-21,11.073,11.118,11.011,11.118,166998,0
2015-09-22,11.029,11.127,10.976,11.127,256321,0
2015-09-23,11.057,11.196,11.057,11.171,244673,0
2015-09-24,11.037,11.057,10.896,11.011,316170,0
2015-09-25,11.057,11.134,10.984,11.073,215052,0
2015-09-28,11.057,11.065,10.693,10.773,349738,0
2015-09-29,10.791,10.807,10.56,10.623,398331,0
2015-09-30,10.657,10.764,10.648,10.693,407263,0
2015-10-01,10.817,10.851,10.745,10.754,343831,0
2015-10-02,10.632,10.791,10.534,10.719,347902,0
2015-10-05,10.791,11.09,10.791,10.904,312018,0
2015-10-06,10.914,10.994,10.834,10.834,288431,0
2015-10-07,10.923,11.047,10.923,10.967,289223,0
2015-10-08,10.923,11.134,10.923,11.029,212790,0
2015-10-09,11.065,11.134,10.941,10.941,197412,0
2015-10-12,10.984,11.011,10.932,10.932,175760,0
2015-10-13,10.923,10.984,10.781,10.781,206232,0
2015-10-14,10.791,10.88,10.791,10.791,275993,0
2015-10-15,10.851,10.976,10.827,10.967,132627,0
2015-10-16,10.967,11.081,10.932,11.037,115666,0
2015-10-19,11.037,11.134,10.994,11.065,245708,0
2015-10-20,11.047,11.153,11.006,11.073,194614,0
2015-10-21,11.081,11.1,11.004,11.004,183732,0
2015-10-22,11.004,11.118,11.004,11.02,255642,0
2015-10-23,11.143,11.196,11.073,11.188,275201,0
2015-10-26,11.134,11.188,11.127,11.162,187575,0
2015-10-27,11.143,11.179,11.057,11.057,183054,0
2015-10-28,11.057,11.134,11.057,11.057,225228,0
2015-10-29,11.065,11.162,11.047,11.118,333317,0
2015-10-30,11.118,11.127,10.976,10.994,271357,0
2015-11-02,11.047,11.109,11.037,11.037,228518,0
2015-11-03,11.037,11.143,11.011,11.143,248746,0
2015-11-04,11.162,11.232,11.127,11.215,238416,0
2015-11-05,11.232,11.295,11.196,11.295,137826,0
2015-11-06,11.267,11.391,11.267,11.366,202048,0
2015-11-09,11.358,11.373,11.267,11.366,212577,0
2015-11-10,11.312,11.391,11.312,11.366,175366,0
2015-11-11,11.434,11.434,11.305,11.32,193116,0
2015-11-12,11.267,11.295,11.223,11.232,196396,0
2015-11-13,11.259,11.32,11.188,11.305,191420,0
2015-11-16,11.312,11.358,11.25,11.32,199108,0
2015-11-17,11.32,11.391,11.285,11.328,208266,0
2015-11-18,11.358,11.454,11.328,11.434,264121,0
2015-11-19,11.381,11.454,11.381,11.411,228845,0
2015-11-20,11.401,11.463,11.381,11.411,225339,0
2015-11-23,11.444,11.516,11.42,11.497,234384,0
2015-11-24,11.473,11.603,11.473,11.587,382275,0
2015-11-25,11.587,11.71,11.559,11.71,360228,0
2015-11-27,11.71,11.71,11.506,11.506,107298,0
2015-11-30,11.595,11.595,11.48,11.559,243092,0
2015-12-01,11.559,11.684,11.533,11.648,239627,0
2015-12-02,11.675,11.675,11.559,11.612,203295,0
2015-12-03,11.64,11.675,11.559,11.595,229288,0
2015-12-04,11.587,11.72,11.569,11.665,282211,0
2015-12-07,11.64,11.7,11.578,11.7,295441,0
2015-12-08,11.622,11.675,11.533,11.665,222603,0
2015-12-09,11.603,11.727,11.603,11.693,360228,0
2015-12-10,11.693,11.86,11.684,11.773,305390,0
2015-12-11,11.497,11.559,11.305,11.426,263669,0
2015-12-14,11.401,11.42,11.109,11.188,289595,0
2015-12-15,11.276,11.497,11.25,11.366,302677,0
2015-12-16,11.373,11.533,11.366,11.444,297363,0
2015-12-17,11.426,11.71,11.373,11.631,561599,0
2015-12-18,11.612,11.72,11.473,11.693,339536,0
2015-12-21,11.71,11.931,11.587,11.754,438920,0
2015-12-22,11.71,11.71,11.559,11.657,358197,0
2015-12-23,11.675,11.727,11.587,11.648,310479,0
2015-12-24,11.7,11.72,11.603,11.603,96701,0
2015-12-28,11.578,11.7,11.526,11.684,274989,0
2015-12-29,11.745,11.904,11.736,11.896,286961,0
2015-12-30,11.835,11.875,11.657,11.798,270113,0
2015-12-31,11.72,11.983,11.72,11.878,600729,0
2016-01-04,11.72,11.754,11.516,11.648,476240,0
2016-01-05,11.612,11.789,11.55,11.569,395516,0
2016-01-06,11.542,11.55,11.463,11.506,227950,0
2016-01-07,11.411,11.487,11.276,11.312,261008,0
2016-01-08,11.391,11.483,11.156,11.206,367919,0
2016-01-11,11.206,11.209,10.976,11.037,267699,0
2016-01-12,11.109,11.206,10.967,11.196,330747,0
2016-01-13,11.259,11.259,10.798,10.827,351566,0
2016-01-14,10.807,10.951,10.693,10.896,432422,0
2016-01-15,10.666,10.745,10.527,10.551,487219,0
2016-01-19,10.402,10.402,10.402,10.402,0,0
2016-01-20,10.233,10.242,9.552,9.887,1033170,0
2016-01-21,9.949,10.257,9.906,10.038,457191,0
2016-01-22,10.224,10.595,10.172,10.527,411624,0
2016-01-25,10.464,10.517,10.277,10.358,408133,0
2016-01-26,10.358,10.603,10.296,10.488,536688,0
2016-01-27,10.517,10.533,10.349,10.382,188426,0
2016-01-28,10.419,10.464,10.349,10.445,486444,0
2016-01-29,10.498,10.791,10.473,10.791,337151,0
2016-02-01,10.745,10.861,10.693,10.861,175084,0
2016-02-02,10.791,10.791,10.613,10.745,317712,0
2016-02-03,10.719,10.827,10.488,10.738,334804,0
2016-02-04,10.711,10.817,10.666,10.754,205309,0
2016-02-05,10.729,10.754,10.498,10.613,240393,0
2016-02-08,10.445,10.445,9.968,10.135,506376,0
2016-02-09,10.011,10.197,9.907,9.949,522764,0
2016-02-10,9.977,10.224,9.968,10.135,374833,0
2016-02-11,9.959,10.216,9.959,10.172,298393,0
2016-02-12,10.224,10.349,10.172,10.268,268173,0
2016-02-16,10.349,10.488,10.303,10.473,356733,0
2016-02-17,10.57,10.861,10.427,10.657,442506,0
2016-02-18,10.711,10.773,10.534,10.729,370065,0
2016-02-19,10.711,10.745,10.57,10.729,385212,0
2016-02-22,10.843,10.88,10.817,10.851,242967,0
2016-02-23,10.843,10.88,10.754,10.87,363584,0
2016-02-24,10.738,10.861,10.693,10.817,233178,0
2016-02-25,10.851,10.88,10.754,10.88,327189,0
2016-02-26,10.88,10.941,10.781,10.834,222259,0
2016-02-29,10.817,10.923,10.745,10.773,221803,0
2016-03-01,10.798,10.984,10.745,10.967,276517,0
2016-03-02,10.957,11.143,10.843,11.127,197701,0
2016-03-03,11.065,11.171,11.02,11.081,354146,0
2016-03-04,11.143,11.276,11.047,11.171,299209,0
2016-03-07,11.171,11.215,11.153,11.215,166537,0
2016-03-08,11.109,11.223,11.073,11.1,249981,0
2016-03-09,11.134,11.309,11.1,11.267,273032,0
2016-03-10,11.312,11.338,11.188,11.338,320216,0
2016-03-11,11.454,11.454,11.265,11.292,306300,0
2016-03-14,11.282,11.282,11.147,11.192,184269,0
2016-03-15,11.084,11.192,11.075,11.103,216272,0
2016-03-16,11.129,11.292,11.087,11.192,216834,0
2016-03-17,11.219,11.365,11.219,11.265,232456,0
2016-03-18,11.265,11.38,11.23,11.292,217256,0
2016-03-21,11.292,11.444,11.259,11.444,138993,0
2016-03-22,11.42,11.434,11.255,11.292,230001,0
2016-03-23,11.265,11.346,11.103,11.129,223007,0
2016-03-24,11.084,11.138,11.039,11.058,287971,0
2016-03-28,11.058,11.192,11.039,11.058,276281,0
2016-03-29,11.121,11.302,11.111,11.282,336841,0
2016-03-30,11.38,11.434,11.346,11.365,341299,0
2016-03-31,11.372,11.488,11.356,11.464,324391,0
2016-04-01,11.42,11.644,11.41,11.644,570244,0
2016-04-04,11.572,11.634,11.42,11.634,372434,0
2016-04-05,11.598,11.598,11.481,11.535,268620,0
2016-04-06,11.626,11.626,11.41,11.508,472460,0
2016-04-07,11.42,11.498,11.398,11.488,216669,0
2016-04-08,11.528,11.598,11.444,11.543,223275,0
2016-04-11,11.535,11.679,11.518,11.606,259271,0
2016-04-12,11.598,11.716,11.543,11.716,259955,0
2016-04-13,11.679,11.714,11.572,11.661,314362,0
2016-04-14,11.626,11.716,11.535,11.716,210311,0
2016-04-15,11.67,11.716,11.616,11.661,206411,0
2016-04-18,11.634,11.674,11.587,11.67,223729,0
2016-04-19,11.634,11.716,11.616,11.716,236294,0
2016-04-20,11.706,11.733,11.652,11.679,191558,0
2016-04-21,11.706,11.752,11.661,11.724,280228,0
2016-04-22,11.67,11.698,11.562,11.572,199182,0
2016-04-25,11.372,11.606,11.356,11.589,241575,0
2016-04-26,11.58,11.652,11.543,11.606,138128,0
2016-04-27,11.616,11.76,11.552,11.733,317474,0
2016-04-28,11.67,11.724,11.552,11.572,177405,0
2016-04-29,11.562,11.57,11.4,11.4,307455,0
2016-05-02,11.434,11.644,11.434,11.634,300866,0
2016-05-03,11.572,11.679,11.508,11.598,333396,0
2016-05-04,11.589,11.626,11.552,11.598,133393,0
2016-05-05,11.598,11.598,11.552,11.572,150406,0
2016-05-06,11.543,11.616,11.434,11.616,191151,0
2016-05-09,11.616,11.627,11.444,11.464,203596,0
2016-05-10,11.498,11.572,11.4,11.4,302875,0
2016-05-11,11.365,11.454,11.356,11.42,216141,0
2016-05-12,11.4,11.444,11.38,11.434,204961,0
2016-05-13,11.41,11.488,11.38,11.4,187419,0
2016-05-16,11.4,11.481,11.365,11.365,307496,0
2016-05-17,11.346,11.454,11.309,11.356,281256,0
2016-05-18,11.346,11.498,11.318,11.426,302212,0
2016-05-19,11.41,11.444,11.138,11.228,329696,0
2016-05-20,11.302,11.309,11.248,11.282,256457,0
2016-05-23,11.318,11.372,11.219,11.292,262740,0
2016-05-24,11.309,11.426,11.309,11.42,191002,0
2016-05-25,11.4,11.488,11.39,11.444,203079,0
2016-05-26,11.454,11.498,11.426,11.481,186614,0
2016-05-27,11.444,11.535,11.39,11.528,160975,0
2016-05-31,11.552,11.552,11.444,11.498,228260,0
2016-06-01,11.444,11.552,11.444,11.543,188693,0
2016-06-02,11.518,11.598,11.454,11.562,284054,0
2016-06-03,11.552,11.606,11.474,11.552,331504,0
2016-06-06,11.562,11.598,11.515,11.598,276171,0
2016-06-07,11.552,11.644,11.498,11.644,251351,0
2016-06-08,11.626,11.742,11.589,11.742,349765,0
2016-06-09,11.724,11.913,11.716,11.913,492394,0
2016-06-10,11.887,11.926,11.824,11.85,366499,0
2016-06-13,11.867,11.867,11.583,11.646,250990,0
2016-06-14,11.674,11.711,11.564,11.583,248048,0
2016-06-15,11.619,11.811,11.564,11.619,355650,0
2016-06-16,11.564,11.609,11.489,11.537,293667,0
2016-06-17,11.601,11.656,11.474,11.656,229809,0
2016-06-20,11.701,11.776,11.701,11.748,156492,0
2016-06-21,11.766,11.776,11.684,11.776,225317,0
2016-06-22,11.766,11.906,11.711,11.803,255282,0
2016-06-23,11.912,11.922,11.664,11.684,284638,0
2016-06-24,11.474,11.656,11.454,11.583,366996,0
2016-06-27,11.537,11.583,11.474,11.499,293648,0
2016-06-28,11.554,11.766,11.528,11.554,488505,0
2016-06-29,11.684,11.912,11.664,11.831,288906,0
2016-06-30,11.876,11.959,11.72,11.959,335162,0
2016-07-01,12.015,12.125,11.977,12.022,481313,0
2016-07-05,11.986,12.015,11.748,11.922,317615,0
2016-07-06,11.922,12.096,11.889,12.078,250797,0
2016-07-07,12.096,12.142,12.015,12.133,279108,0
2016-07-08,12.16,12.189,11.95,12.032,290618,0
2016-07-11,12.105,12.105,11.912,11.996,329675,0
2016-07-12,12.06,12.133,11.95,11.959,285990,0
2016-07-13,12.015,12.032,11.793,11.848,267275,0
2016-07-14,11.959,11.999,11.876,11.931,235966,0
2016-07-15,11.931,11.956,11.848,11.903,212283,0
2016-07-18,11.867,11.959,11.84,11.84,269402,0
2016-07-19,11.84,11.967,11.812,11.886,237191,0
2016-07-20,11.959,12.032,11.931,12.022,194732,0
2016-07-21,12.041,12.05,11.903,11.967,185187,0
2016-07-22,11.986,11.996,11.858,11.858,264731,0
2016-07-25,11.895,11.931,11.858,11.903,208118,0
2016-07-26,11.922,11.977,11.876,11.903,180426,0
2016-07-27,11.967,11.977,11.895,11.912,153415,0
2016-07-28,11.903,11.996,11.876,11.986,91390,0
2016-07-29,12.005,12.015,11.912,11.967,170477,0
2016-08-01,11.931,11.977,11.912,11.931,102206,0
2016-08-02,11.912,11.967,11.886,11.895,259244,0
2016-08-03,11.903,11.95,11.886,11.941,172713,0
2016-08-04,11.959,11.996,11.912,11.996,102435,0
2016-08-05,12.005,12.087,11.977,12.05,254277,0
2016-08-08,12.07,12.096,11.977,12.015,143984,0
2016-08-09,12.087,12.105,12.005,12.07,176247,0
2016-08-10,12.022,12.087,12.015,12.078,151681,0
2016-08-11,12.06,12.077,11.986,11.996,155918,0
2016-08-12,11.986,12.078,11.986,12.06,214711,0
2016-08-15,12.105,12.105,11.977,11.986,181925,0
2016-08-16,12.015,12.041,11.986,12.034,156048,0
2016-08-17,12.06,12.07,11.996,12.032,143198,0
2016-08-18,12.05,12.115,12.022,12.096,136728,0
2016-08-19,12.078,12.087,12.005,12.032,165234,0
2016-08-22,12.022,12.096,12.015,12.078,177241,0
2016-08-23,12.115,12.133,11.996,11.996,217541,0
2016-08-24,12.022,12.041,11.941,11.941,178440,0
2016-08-25,11.967,11.996,11.911,11.931,194423,0
2016-08-26,11.959,12.078,11.931,12.078,177557,0
2016-08-29,12.078,12.16,12.07,12.151,235084,0
2016-08-30,12.151,12.16,12.078,12.151,238471,0
2016-08-31,12.151,12.16,12.087,12.151,189418,0
2016-09-01,12.151,12.197,12.105,12.17,143145,0
2016-09-02,12.206,12.325,12.18,12.325,155506,0
2016-09-06,12.344,12.364,12.289,12.364,196675,0
2016-09-07,12.371,12.371,12.234,12.26,204498,0
2016-09-08,12.189,12.27,12.179,12.253,150807,0
2016-09-09,12.16,12.244,11.994,11.996,259901,0
2016-09-12,11.95,12.185,11.931,12.179,168646,0
2016-09-13,12.112,12.196,11.925,12.084,183668,0
2016-09-14,12.028,12.117,11.954,11.991,210454,0
2016-09-15,11.954,12.07,11.954,11.991,146948,0
2016-09-16,12.018,12.066,12,12.066,140196,0
2016-09-19,12.112,12.119,11.972,11.991,145702,0
2016-09-20,12.018,12.083,11.991,11.991,176607,0
2016-09-21,12.047,12.14,12.018,12.122,176448,0
2016-09-22,12.158,12.244,12.158,12.168,168850,0
2016-09-23,12.158,12.234,12.158,12.196,208584,0
2016-09-26,12.196,12.214,12.122,12.214,277100,0
2016-09-27,12.168,12.29,12.168,12.244,236891,0
2016-09-28,12.253,12.346,12.253,12.325,205780,0
2016-09-29,12.27,12.326,12.234,12.28,243017,0
2016-09-30,12.31,12.365,12.26,12.365,173829,0
2016-10-03,12.336,12.477,12.31,12.31,373911,0
2016-10-04,12.3,12.373,12.168,12.214,270775,0
2016-10-05,12.244,12.26,12.158,12.158,164688,0
2016-10-06,12.205,12.224,12.102,12.102,185224,0
2016-10-07,12.132,12.155,12.047,12.075,177362,0
2016-10-10,12.112,12.214,12.112,12.158,166424,0
2016-10-11,12.102,12.147,11.954,11.954,296778,0
2016-10-12,11.954,12.028,11.954,11.954,235397,0
2016-10-13,11.916,12.009,11.823,11.823,240672,0
2016-10-14,11.869,11.981,11.785,11.785,145249,0
2016-10-17,11.804,11.869,11.692,11.692,203294,0
2016-10-18,11.748,11.791,11.683,11.701,184255,0
2016-10-19,11.72,12.093,11.72,12.037,263034,0
2016-10-20,12.01,12.018,11.85,11.935,263873,0
2016-10-21,11.935,12.037,11.879,12.037,162662,0
2016-10-24,12,12.05,11.906,11.916,310979,0
2016-10-25,11.981,11.991,11.85,11.879,356830,0
2016-10-26,11.833,11.981,11.823,11.889,196066,0
2016-10-27,11.897,11.954,11.785,11.833,187266,0
2016-10-28,11.794,11.869,11.767,11.767,162659,0
2016-10-31,11.767,11.813,11.748,11.767,190812,0
2016-11-01,11.748,11.757,11.599,11.645,211277,0
2016-11-02,11.645,11.673,11.413,11.477,331369,0
2016-11-03,11.505,11.512,11.366,11.373,286932,0
2016-11-04,11.347,11.449,11.281,11.301,391692,0
2016-11-07,11.393,11.525,11.393,11.439,380222,0
2016-11-08,11.422,11.543,11.373,11.485,306106,0
2016-11-09,11.347,11.589,11.317,11.589,205549,0
2016-11-10,11.627,11.777,11.589,11.729,322886,0
2016-11-11,11.738,11.85,11.617,11.85,373316,0
2016-11-14,11.804,11.86,11.551,11.72,347891,0
2016-11-15,11.655,11.86,11.655,11.86,290239,0
2016-11-16,11.785,11.916,11.738,11.906,356615,0
2016-11-17,12,12.018,11.889,11.925,241084,0
2016-11-18,11.925,11.954,11.84,11.906,121361,0
2016-11-21,11.954,12.018,11.925,11.972,219738,0
2016-11-22,11.972,12.149,11.972,12.149,264684,0
2016-11-23,12.066,12.112,12.018,12.066,155699,0
2016-11-25,12.112,12.132,12.037,12.112,67025,0
2016-11-28,12.112,12.14,12.084,12.102,196822,0
2016-11-29,12.047,12.178,12.047,12.14,197138,0
2016-11-30,12.188,12.205,12.132,12.149,260106,0
2016-12-01,12.158,12.188,11.925,11.954,186905,0
2016-12-02,11.962,12.066,11.86,11.86,245978,0
2016-12-05,11.945,12.01,11.897,11.916,297158,0
2016-12-06,11.916,11.981,11.889,11.962,278727,0
2016-12-07,11.962,12.112,11.906,12.093,276522,0
2016-12-08,12.047,12.047,11.954,12.015,293385,0
2016-12-09,12.01,12.071,11.945,12.001,251106,0
2016-12-12,12.018,12.018,11.879,11.946,319406,0
2016-12-13,11.933,12.067,11.886,12.018,538972,0
2016-12-14,11.961,12,11.896,11.943,519238,0
2016-12-15,11.943,12.092,11.943,12.037,224066,0
2016-12-16,12.057,12.085,12.01,12.085,205004,0
2016-12-19,12.085,12.114,11.971,12.028,332225,0
2016-12-20,12.028,12.057,11.99,12.018,282795,0
2016-12-21,12.01,12.033,11.933,11.971,285616,0
2016-12-22,11.933,12.067,11.933,12.057,206132,0
2016-12-23,12.018,12.047,11.98,12.037,152142,0
2016-12-27,12.067,12.142,12,12.01,331242,0
2016-12-28,12,12.095,11.914,11.933,437414,0
2016-12-29,11.933,12.076,11.914,12.067,314246,0
2016-12-30,12.171,12.238,12.018,12.094,605859,0
2017-01-03,12.124,12.171,12.085,12.124,248120,0
2017-01-04,12.124,12.322,12.124,12.322,250761,0
2017-01-05,12.161,12.256,12.142,12.199,293129,0
2017-01-06,12.238,12.314,12.199,12.265,227059,0
2017-01-09,12.248,12.305,12.218,12.285,319451,0
2017-01-10,12.305,12.37,12.238,12.238,179301,0
2017-01-11,12.256,12.322,12.256,12.305,137999,0
2017-01-12,12.275,12.332,12.228,12.228,193445,0
2017-01-13,12.275,12.362,12.218,12.322,145701,0
2017-01-17,12.322,12.409,12.285,12.362,262147,0
2017-01-18,12.428,12.456,12.362,12.436,337141,0
2017-01-19,12.456,12.456,12.362,12.389,217335,0
2017-01-20,12.419,12.449,12.322,12.395,222905,0
2017-01-23,12.399,12.428,12.362,12.389,287318,0
2017-01-24,12.389,12.523,12.362,12.485,347871,0
2017-01-25,12.523,12.542,12.485,12.533,304779,0
2017-01-26,12.533,12.533,12.389,12.428,303907,0
2017-01-27,12.428,12.446,12.399,12.409,183464,0
2017-01-30,12.399,12.466,12.362,12.456,226938,0
2017-01-31,12.399,12.485,12.379,12.446,210375,0
2017-02-01,12.493,12.542,12.456,12.533,183818,0
2017-02-02,12.533,12.542,12.446,12.503,213044,0
2017-02-03,12.503,12.551,12.503,12.533,170421,0
2017-02-06,12.542,12.637,12.513,12.617,331287,0
2017-02-07,12.617,12.637,12.551,12.551,145410,0
2017-02-08,12.503,12.637,12.476,12.608,237362,0
2017-02-09,12.617,12.627,12.563,12.57,216966,0
2017-02-10,12.599,12.606,12.513,12.56,272905,0
2017-02-13,12.57,12.599,12.533,12.58,327922,0
2017-02-14,12.58,12.656,12.551,12.647,322832,0
2017-02-15,12.647,12.665,12.599,12.637,306221,0
2017-02-16,12.617,12.628,12.513,12.58,297106,0
2017-02-17,12.56,12.599,12.542,12.59,194502,0
2017-02-21,12.599,12.627,12.493,12.599,463069,0
2017-02-22,12.59,12.647,12.551,12.647,279193,0
2017-02-23,12.647,12.723,12.627,12.674,231660,0
2017-02-24,12.665,12.684,12.57,12.617,220063,0
2017-02-27,12.617,12.704,12.59,12.704,180705,0
2017-02-28,12.694,12.77,12.694,12.761,246110,0
2017-03-01,12.837,12.837,12.789,12.798,285754,0
2017-03-02,12.77,12.776,12.622,12.674,375820,0
2017-03-03,12.704,12.78,12.665,12.77,186688,0
2017-03-06,12.741,12.78,12.711,12.78,142047,0
2017-03-07,12.78,12.798,12.723,12.731,179933,0
2017-03-08,12.751,12.77,12.694,12.731,180696,0
2017-03-09,12.723,12.731,12.599,12.599,268558,0
2017-03-10,12.656,12.761,12.608,12.761,249553,0
2017-03-13,12.749,12.807,12.701,12.788,310856,0
2017-03-14,12.759,12.761,12.701,12.721,212746,0
2017-03-15,12.739,12.875,12.739,12.855,202293,0
2017-03-16,12.837,12.855,12.749,12.788,250844,0
2017-03-17,12.827,12.923,12.779,12.923,266075,0
2017-03-20,12.913,12.923,12.865,12.875,126764,0
2017-03-21,12.923,12.953,12.807,12.827,186966,0
2017-03-22,12.827,12.885,12.779,12.797,185415,0
2017-03-23,12.807,12.98,12.797,12.855,239586,0
2017-03-24,12.875,12.943,12.749,12.817,207980,0
2017-03-27,12.769,12.807,12.73,12.807,198790,0
2017-03-28,12.817,12.904,12.783,12.904,165797,0
2017-03-29,12.904,12.943,12.865,12.865,200421,0
2017-03-30,12.875,12.913,12.851,12.913,186483,0
2017-03-31,12.895,12.953,12.817,12.817,238671,0
2017-04-03,12.817,13.059,12.817,12.865,383958,0
2017-04-04,12.759,12.865,12.739,12.827,244517,0
2017-04-05,12.846,12.962,12.837,12.913,196499,0
2017-04-06,12.923,12.953,12.846,12.895,250290,0
2017-04-07,12.875,13.029,12.832,13.029,166572,0
2017-04-10,13.029,13.127,13.001,13.059,254714,0
2017-04-11,13.069,13.069,12.991,13.059,162230,0
2017-04-12,13.059,13.069,12.981,13.029,196631,0
2017-04-13,12.962,13.078,12.962,13.029,191645,0
2017-04-17,12.991,13.097,12.991,13.097,235506,0
2017-04-18,13.087,13.117,13.039,13.107,165180,0
2017-04-19,13.127,13.185,13.097,13.127,189343,0
2017-04-20,13.137,13.243,13.107,13.165,270460,0
2017-04-21,13.204,13.262,13.146,13.233,300649,0
2017-04-24,13.291,13.369,13.281,13.291,223549,0
2017-04-25,13.32,13.387,13.32,13.369,164922,0
2017-04-26,13.387,13.494,13.369,13.407,294848,0
2017-04-27,13.427,13.455,13.349,13.387,437170,0
2017-04-28,13.407,13.523,13.369,13.485,319552,0
2017-05-01,13.494,13.533,13.378,13.378,242177,0
2017-05-02,13.427,13.444,13.339,13.378,260597,0
2017-05-03,13.369,13.445,13.349,13.445,178765,0
2017-05-04,13.445,13.465,13.329,13.339,191733,0
2017-05-05,13.369,13.475,13.33,13.455,195336,0
2017-05-08,13.436,13.5,13.407,13.465,166676,0
2017-05-09,13.485,13.513,13.397,13.427,206396,0
2017-05-10,13.397,13.513,13.378,13.407,238816,0
2017-05-11,13.387,13.407,13.291,13.32,229700,0
2017-05-12,13.301,13.436,13.281,13.397,173936,0
2017-05-15,13.436,13.494,13.397,13.485,183869,0
2017-05-16,13.445,13.475,13.397,13.445,184295,0
2017-05-17,13.397,13.408,13.32,13.32,259983,0
2017-05-18,13.281,13.329,13.223,13.262,273667,0
2017-05-19,13.32,13.485,13.301,13.455,188577,0
2017-05-22,13.552,13.561,13.485,13.528,285309,0
2017-05-23,13.543,13.649,13.523,13.591,215791,0
2017-05-24,13.61,13.649,13.488,13.581,315632,0
2017-05-25,13.561,13.639,13.561,13.601,211681,0
2017-05-26,13.61,13.61,13.543,13.581,125560,0
2017-05-30,13.639,13.785,13.601,13.736,503107,0
2017-05-31,13.775,13.785,13.697,13.745,271071,0
2017-06-01,13.745,13.843,13.727,13.813,347078,0
2017-06-02,13.833,14.065,13.736,13.997,298571,0
2017-06-05,13.997,14.062,13.745,13.765,545703,0
2017-06-06,13.745,13.765,13.678,13.755,277441,0
2017-06-07,13.755,13.755,13.639,13.745,385853,0
2017-06-08,13.697,13.707,13.601,13.601,295752,0
2017-06-09,13.659,13.687,13.62,13.659,181392,0
2017-06-12,13.639,13.669,13.561,13.561,207479,0
2017-06-13,13.698,13.787,13.59,13.787,283426,0
2017-06-14,13.737,13.826,13.698,13.757,203169,0
2017-06-15,13.708,13.796,13.659,13.757,189155,0
2017-06-16,13.728,13.806,13.698,13.747,126250,0
2017-06-19,13.767,13.914,13.767,13.836,184059,0
2017-06-20,13.826,13.836,13.683,13.728,233052,0
2017-06-21,13.718,13.806,13.678,13.678,206973,0
2017-06-22,13.718,13.806,13.678,13.777,170953,0
2017-06-23,13.737,13.806,13.728,13.747,113355,0
2017-06-26,13.767,13.836,13.659,13.669,245072,0
2017-06-27,13.698,13.757,13.521,13.521,262509,0
2017-06-28,13.57,13.757,13.57,13.678,262278,0
2017-06-29,13.718,13.718,13.491,13.61,352547,0
2017-06-30,13.619,13.728,13.619,13.619,300480,0
2017-07-03,13.708,13.895,13.678,13.865,288542,0
2017-07-05,13.806,13.865,13.688,13.747,224861,0
2017-07-06,13.688,13.757,13.669,13.698,200000,0
2017-07-07,13.678,13.737,13.678,13.737,168378,0
2017-07-10,13.688,13.728,13.669,13.728,149364,0
2017-07-11,13.659,13.747,13.619,13.708,184589,0
2017-07-12,13.737,13.855,13.728,13.787,203921,0
2017-07-13,13.777,13.846,13.61,13.846,319042,0
2017-07-14,13.806,13.865,13.757,13.855,109063,0
2017-07-17,13.846,13.855,13.737,13.767,153394,0
2017-07-18,13.718,13.816,13.708,13.757,143470,0
2017-07-19,13.777,13.865,13.767,13.836,146447,0
2017-07-20,13.865,13.865,13.816,13.826,140463,0
2017-07-21,13.826,13.865,13.806,13.836,97117,0
2017-07-24,13.855,13.924,13.836,13.905,180008,0
2017-07-25,13.924,14.023,13.895,13.983,284907,0
2017-07-26,13.993,14.013,13.914,13.973,187092,0
2017-07-27,14.023,14.023,13.865,13.895,190565,0
2017-07-28,13.885,13.909,13.806,13.806,154958,0
2017-07-31,13.836,13.914,13.806,13.826,190061,0
2017-08-01,13.846,14.023,13.806,14.023,194454,0
2017-08-02,14.023,14.023,13.934,13.954,163037,0
2017-08-03,13.924,13.954,13.885,13.885,116530,0
2017-08-04,13.895,13.924,13.836,13.836,133083,0
2017-08-07,13.855,13.875,13.816,13.816,275672,0
2017-08-08,13.826,13.865,13.806,13.826,214813,0
2017-08-09,13.806,13.806,13.708,13.757,186597,0
2017-08-10,13.698,13.737,13.265,13.275,365315,0
2017-08-11,13.206,13.521,13.196,13.452,320465,0
2017-08-14,13.501,13.6,13.491,13.531,202186,0
2017-08-15,13.531,13.629,13.423,13.442,354165,0
2017-08-16,13.472,13.531,13.452,13.452,168003,0
2017-08-17,13.452,13.482,13.344,13.383,250009,0
2017-08-18,13.334,13.354,13.275,13.305,283997,0
2017-08-21,13.305,13.373,13.255,13.324,184595,0
2017-08-22,13.354,13.501,13.354,13.482,205579,0
2017-08-23,13.452,13.491,13.403,13.491,205755,0
2017-08-24,13.482,13.531,13.413,13.442,128493,0
2017-08-25,13.462,13.511,13.413,13.442,160866,0
2017-08-28,13.423,13.491,13.344,13.403,247144,0
2017-08-29,13.373,13.482,13.331,13.442,167299,0
2017-08-30,13.423,13.531,13.408,13.491,162143,0
2017-08-31,13.521,13.568,13.491,13.491,171819,0
2017-09-01,13.521,13.57,13.511,13.541,218921,0
2017-09-05,13.511,13.521,13.324,13.403,326988,0
2017-09-06,13.432,13.536,13.432,13.511,149788,0
2017-09-07,13.491,13.511,13.423,13.482,173511,0
2017-09-08,13.462,13.55,13.462,13.491,111673,0
2017-09-11,13.541,13.61,13.541,13.56,196872,0
2017-09-12,13.619,13.639,13.59,13.629,212989,0
2017-09-13,13.58,13.61,13.55,13.58,183151,0
2017-09-14,13.63,13.63,13.54,13.57,203428,0
2017-09-15,13.58,13.67,13.545,13.63,203429,0
2017-09-18,13.6,13.638,13.55,13.59,362876,0
2017-09-19,13.6,13.64,13.56,13.64,204184,0
2017-09-20,13.61,13.71,13.61,13.71,175904,0
2017-09-21,13.7,13.7,13.59,13.61,180798,0
2017-09-22,13.6,13.68,13.5701,13.66,151730,0
2017-09-25,13.64,13.66,13.57,13.62,263597,0
2017-09-26,13.66,13.71,13.62,13.66,191274,0
2017-09-27,13.66,13.79,13.66,13.71,193875,0
2017-09-28,13.72,13.93,13.72,13.88,336683,0
2017-09-29,13.87,14,13.85,13.98,353071,0
2017-10-02,14.05,14.19,13.97,14.02,393722,0
2017-10-03,14.04,14.0617,13.96,13.97,175739,0
2017-10-04,13.9,13.95,13.84,13.84,198835,0
2017-10-05,13.87,13.97,13.87,13.94,171345,0
2017-10-06,13.95,13.96,13.89,13.92,140555,0
2017-10-09,13.92,13.97,13.91,13.91,111836,0
2017-10-10,13.98,14.07,13.9537,13.98,178816,0
2017-10-11,14.01,14.03,13.96,13.97,181583,0
2017-10-12,13.99,14.04,13.93,13.93,207525,0
2017-10-13,13.97,14.03,13.94,13.95,130806,0
2017-10-16,13.96,14.0399,13.95,14.01,123870,0
2017-10-17,14.02,14.06,13.99,14.01,145358,0
2017-10-18,14.03,14.09,14.0287,14.08,146448,0
2017-10-19,14.04,14.06,14,14.02,126320,0
2017-10-20,14.05,14.12,14.0328,14.08,132302,0
2017-10-23,14.07,14.13,13.99,13.99,147535,0
2017-10-24,14.037,14.09,14.03,14.07,140937,0
2017-10-25,14.05,14.082,13.95,13.96,172103,0
2017-10-26,14.01,14.03,13.97,13.97,191551,0
2017-10-27,14,14.09,14,14.08,175774,0
2017-10-30,14.028,14.11,14.028,14.075,133881,0
2017-10-31,14.09,14.11,14.02,14.1,172434,0
2017-11-01,14.1,14.15,14.0928,14.12,148179,0
2017-11-02,14.16,14.16,14.06,14.1,119993,0
2017-11-03,14.11,14.16,14.05,14.14,147411,0
2017-11-06,14.11,14.19,14.0705,14.19,180085,0
2017-11-07,14.16,14.1981,14.13,14.13,176099,0
2017-11-08,14.16,14.16,14.05,14.16,241948,0
2017-11-09,14.09,14.1117,13.93,14.03,146327,0
2017-11-10,14,14.13,14,14.06,172347,0
