Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.9609,5.0637,4.9609,5.0521,25411,0
2005-02-28,5.1148,5.1606,5.0521,5.0521,34758,0
2005-03-01,5.1148,5.1148,5.0237,5.0292,34945,0
2005-03-02,5.0351,5.0351,4.9666,4.9666,26906,0
2005-03-03,4.9437,5.0408,4.9437,4.9779,30832,0
2005-03-04,5.0008,5.0408,4.9836,4.9836,6913,0
2005-03-07,4.9836,5.0121,4.9836,4.9951,31205,0
2005-03-08,4.9951,4.9951,4.898,4.9152,33636,0
2005-03-09,4.9152,4.9152,4.8066,4.841,46900,0
2005-03-10,4.8466,4.8466,4.7496,4.7837,43913,0
2005-03-11,4.7554,4.8466,4.7554,4.761,46900,0
2005-03-14,4.7667,4.7837,4.6641,4.6983,41858,0
2005-03-15,4.6811,4.6811,4.47,4.5383,118286,0
2005-03-16,4.5555,4.6641,4.5555,4.6468,105014,0
2005-03-17,4.6641,4.7725,4.6641,4.7725,15512,0
2005-03-18,4.7325,4.8066,4.6924,4.7895,17940,0
2005-03-21,4.8238,4.8639,4.801,4.8125,26348,0
2005-03-22,4.818,4.8466,4.8125,4.8125,12332,0
2005-03-23,4.8066,4.818,4.6983,4.6983,12706,0
2005-03-24,4.6924,4.6924,4.5955,4.6126,53629,0
2005-03-28,4.6068,4.6868,4.6068,4.6468,13457,0
2005-03-29,4.6468,4.6753,4.6296,4.6296,43726,0
2005-03-30,4.6296,4.7267,4.6296,4.6696,21860,0
2005-03-31,4.6811,4.7436,4.6811,4.7267,11960,0
2005-04-01,4.6983,4.7954,4.6983,4.7436,13826,0
2005-04-04,4.7096,4.7436,4.6811,4.7267,16631,0
2005-04-05,4.7267,4.7496,4.7267,4.7382,5604,0
2005-04-06,4.7496,4.7954,4.7436,4.761,11772,0
2005-04-07,4.7895,4.841,4.7667,4.841,13639,0
2005-04-08,4.8639,4.9152,4.8466,4.8695,18875,0
2005-04-11,4.8695,4.9038,4.8466,4.8752,24480,0
2005-04-12,4.9038,4.9038,4.8523,4.8752,5044,0
2005-04-13,4.8581,4.8809,4.8125,4.8752,45407,0
2005-04-14,4.8066,4.8581,4.801,4.801,12145,0
2005-04-15,4.7096,4.761,4.6811,4.7211,32886,0
2005-04-18,4.6868,4.8466,4.6811,4.7667,45596,0
2005-04-19,4.7954,4.8466,4.7837,4.7954,46528,0
2005-04-20,4.7667,4.7895,4.7667,4.7667,13080,0
2005-04-21,4.7436,4.818,4.7436,4.7667,29895,0
2005-04-22,4.7325,4.801,4.7096,4.7725,57927,0
2005-04-25,4.7781,4.7781,4.7267,4.7382,12518,0
2005-04-26,4.7382,4.7837,4.6868,4.7096,44283,0
2005-04-27,4.6868,4.6868,4.6811,4.6811,23171,0
2005-04-28,4.6811,4.6811,4.5497,4.5497,42791,0
2005-04-29,4.5668,4.6068,4.5668,4.5896,58300,0
2005-05-02,4.5896,4.6296,4.5896,4.6012,13826,0
2005-05-03,4.5497,4.6408,4.5497,4.6296,28217,0
2005-05-04,4.6296,4.6924,4.6296,4.6924,21489,0
2005-05-05,4.7096,4.761,4.7096,4.7382,15134,0
2005-05-06,4.7325,4.8639,4.7325,4.8352,25227,0
2005-05-09,4.8639,4.8809,4.8238,4.8466,27844,0
2005-05-10,4.8296,4.8296,4.6983,4.7436,25972,0
2005-05-11,4.7096,4.7436,4.7096,4.7436,7664,0
2005-05-12,4.7211,4.7382,4.7154,4.7154,8034,0
2005-05-13,4.761,4.7781,4.7267,4.761,19246,0
2005-05-16,4.761,4.761,4.6468,4.6468,34568,0
2005-05-17,4.6296,4.6468,4.6126,4.6468,15323,0
2005-05-18,4.6753,4.6983,4.6696,4.6811,9527,0
2005-05-19,4.6811,4.6983,4.6468,4.6641,9903,0
2005-05-20,4.6753,4.6753,4.6296,4.6468,12332,0
2005-05-23,4.6468,4.6696,4.6296,4.6468,6540,0
2005-05-24,4.6641,4.6983,4.6238,4.6641,26162,0
2005-05-25,4.6811,4.7096,4.6696,4.6696,8969,0
2005-05-26,4.7496,4.7781,4.7154,4.7667,24851,0
2005-05-27,4.7554,4.7781,4.7096,4.7154,57366,0
2005-05-31,4.8066,4.8296,4.7038,4.7382,22235,0
2005-06-01,4.7096,4.761,4.6983,4.761,24106,0
2005-06-02,4.7096,4.7781,4.7096,4.7781,10650,0
2005-06-03,4.7667,4.8639,4.7667,4.801,28779,0
2005-06-06,4.8809,4.898,4.7954,4.898,44659,0
2005-06-07,4.8924,4.8924,4.8466,4.8639,29149,0
2005-06-08,4.8581,4.8639,4.8296,4.8639,19246,0
2005-06-09,4.8466,4.8466,4.8296,4.8352,5792,0
2005-06-10,4.8296,4.841,4.801,4.8125,9903,0
2005-06-13,4.818,4.8752,4.7837,4.8752,9903,0
2005-06-14,4.8352,4.8581,4.8352,4.8581,372,0
2005-06-15,4.8466,4.8866,4.8466,4.8866,22988,0
2005-06-16,4.9265,4.9437,4.9152,4.9437,25972,0
2005-06-17,4.9779,4.9779,4.9265,4.9722,23543,0
2005-06-20,4.9437,5.0065,4.9437,4.9609,14204,0
2005-06-21,4.9779,5.0121,4.9666,5.0121,23543,0
2005-06-22,5.0121,5.0978,4.9951,5.0749,48956,0
2005-06-23,5.0806,5.1148,5.0292,5.0521,28590,0
2005-06-24,5.018,5.0237,4.9152,5.0237,35128,0
2005-06-27,5.0237,5.0237,4.9779,4.9951,13080,0
2005-06-28,4.9951,5.0121,4.9779,5.0121,8783,0
2005-06-29,4.9779,5.0237,4.9379,4.9379,35505,0
2005-06-30,4.9666,4.9779,4.8466,4.9265,48394,0
2005-07-01,4.9379,4.9779,4.9207,4.9207,3175,0
2005-07-05,4.9609,5.0121,4.9437,5.0065,26162,0
2005-07-06,5.0065,5.0121,4.9951,4.9951,11772,0
2005-07-07,4.9895,5.0008,4.9494,4.9494,15697,0
2005-07-08,4.9609,4.9722,4.9379,4.9379,8408,0
2005-07-11,4.9437,4.9779,4.9038,4.9437,25972,0
2005-07-12,4.9609,5.0237,4.9265,5.0237,29341,0
2005-07-13,5.058,5.058,5.0121,5.0521,21489,0
2005-07-14,5.0464,5.0806,5.0408,5.0408,10090,0
2005-07-15,5.0464,5.0749,5.018,5.0292,11024,0
2005-07-18,5.0292,5.1148,5.0292,5.0922,45033,0
2005-07-19,5.1378,5.1778,5.1378,5.1778,31019,0
2005-07-20,5.1778,5.2463,5.1778,5.2178,42231,0
2005-07-21,5.2463,5.3091,5.2463,5.292,16819,0
2005-07-22,5.3146,5.349,5.2978,5.349,21113,0
2005-07-25,5.349,5.4119,5.349,5.4119,62040,0
2005-07-26,5.4802,5.5889,5.4802,5.4916,55125,0
2005-07-27,5.5088,5.5146,5.4859,5.5146,34758,0
2005-07-28,5.5088,5.5146,5.4859,5.5146,52505,0
2005-07-29,5.5146,5.5146,5.4346,5.4802,38867,0
2005-08-01,5.5088,5.5088,5.4631,5.4859,33449,0
2005-08-02,5.5146,5.7087,5.503,5.6287,75492,0
2005-08-03,5.6287,5.6629,5.6287,5.6573,31955,0
2005-08-04,5.6801,5.7657,5.6801,5.7201,62976,0
2005-08-05,5.76,5.8285,5.6801,5.7657,64654,0
2005-08-08,5.7828,5.9653,5.7828,5.9199,76801,0
2005-08-09,5.9941,6.0169,5.9083,5.9997,98475,0
2005-08-10,6.0511,6.2682,5.8,5.8799,98288,0
2005-08-11,5.8799,5.9255,5.8685,5.9255,55685,0
2005-08-12,5.8456,5.8456,5.7314,5.7773,74371,0
2005-08-15,5.7828,5.8799,5.7828,5.8456,16258,0
2005-08-16,5.8456,5.9083,5.8456,5.8514,24106,0
2005-08-17,5.7885,5.8342,5.7828,5.8342,25601,0
2005-08-18,5.8342,5.8342,5.7942,5.7942,40361,0
2005-08-19,5.7657,5.7657,5.5318,5.583,88200,0
2005-08-22,5.5489,5.6745,5.5489,5.6629,39430,0
2005-08-23,5.7485,5.7485,5.6629,5.6857,56243,0
2005-08-24,5.7485,5.8626,5.7485,5.8,63904,0
2005-08-25,5.8456,5.857,5.7885,5.8057,60728,0
2005-08-26,5.8228,5.8342,5.8057,5.8057,15323,0
2005-08-29,5.7885,5.84,5.6972,5.8228,36248,0
2005-08-30,5.8228,5.8228,5.6972,5.7201,78856,0
2005-08-31,5.7143,5.8057,5.6915,5.8057,36437,0
2005-09-01,5.8456,6.0282,5.8285,5.9769,129119,0
2005-09-02,5.9598,5.9598,5.7429,5.7942,87078,0
2005-09-06,5.8171,5.84,5.8,5.8057,79044,0
2005-09-07,5.8912,5.9313,5.857,5.8912,48022,0
2005-09-08,5.8912,5.8912,5.8285,5.8685,29710,0
2005-09-09,5.8857,5.9542,5.8742,5.9199,29895,0
2005-09-12,5.9598,6.0625,5.9199,5.9598,70634,0
2005-09-13,5.9712,5.9883,5.8912,5.9883,30832,0
2005-09-14,5.9712,5.9769,5.9083,5.9255,19806,0
2005-09-15,5.9427,5.9769,5.9313,5.9712,38307,0
2005-09-16,6.0455,6.091,6.0169,6.0683,87454,0
2005-09-19,6.1197,6.1768,6.0567,6.1768,80912,0
2005-09-20,6.1824,6.1881,6.1311,6.1311,42791,0
2005-09-21,6.1424,6.228,6.1424,6.228,20556,0
2005-09-22,6.2109,6.2453,6.0683,6.1252,34758,0
2005-09-23,6.1197,6.2053,6.091,6.2053,11772,0
2005-09-26,6.2109,6.228,6.1768,6.2053,28779,0
2005-09-27,6.2109,6.2109,6.1881,6.1881,24480,0
2005-09-28,6.1938,6.2109,6.1768,6.1995,34568,0
2005-09-29,6.1995,6.3423,6.1995,6.3366,30458,0
2005-09-30,6.3539,6.3539,6.2853,6.3309,10277,0
2005-10-03,6.3196,6.6448,6.3196,6.6049,53629,0
2005-10-04,6.5536,6.6277,6.4279,6.6277,34568,0
2005-10-05,6.6049,6.6049,6.462,6.462,28030,0
2005-10-06,6.4337,6.4337,6.3252,6.371,52505,0
2005-10-07,6.4109,6.4564,6.3823,6.4166,18314,0
2005-10-10,6.4507,6.468,6.3594,6.3594,28590,0
2005-10-11,6.2853,6.3138,6.0683,6.2853,57741,0
2005-10-12,6.2453,6.2453,5.9255,6.1025,35505,0
2005-10-13,6.1025,6.1025,5.8912,5.8912,20367,0
2005-10-14,5.9142,5.9769,5.8514,5.8912,46715,0
2005-10-17,5.9598,6.2168,5.9598,6.1995,44283,0
2005-10-18,6.171,6.1881,6.0169,6.114,23543,0
2005-10-19,5.8912,6.1025,5.8,6.1025,64279,0
2005-10-20,6.1025,6.1595,6.0854,6.1025,24851,0
2005-10-21,6.1881,6.3366,6.1768,6.228,82592,0
2005-10-24,6.2453,6.3082,6.2168,6.2453,42041,0
2005-10-25,6.2453,6.2623,6.2109,6.2623,22235,0
2005-10-26,6.2853,6.3023,6.2623,6.2967,19246,0
2005-10-27,6.2738,6.2738,6.1025,6.2453,33264,0
2005-10-28,6.2109,6.2396,6.1595,6.1595,29149,0
2005-10-31,6.2109,6.2453,6.1768,6.2109,33822,0
2005-11-01,6.2109,6.2109,5.9313,5.9598,85208,0
2005-11-02,5.9997,6.1595,5.9997,6.1424,37184,0
2005-11-03,6.1881,6.2853,6.1595,6.1938,31577,0
2005-11-04,6.1938,6.1938,6.1083,6.1424,18498,0
2005-11-07,6.0854,6.0968,6.034,6.0625,19246,0
2005-11-08,6.0683,6.0683,5.9997,6.0169,24667,0
2005-11-09,6.0683,6.0683,6.0169,6.0511,44283,0
2005-11-10,6.0511,6.0511,5.9997,6.0282,27844,0
2005-11-11,5.9997,6.0282,5.9712,5.9712,36624,0
2005-11-14,5.9997,5.9997,5.9427,5.9712,34568,0
2005-11-15,5.9598,5.9997,5.9598,5.9653,46528,0
2005-11-16,6.0683,6.1595,6.0169,6.1595,121086,0
2005-11-17,6.2109,6.2623,6.2109,6.2453,83341,0
2005-11-18,6.1595,6.4279,6.1595,6.3594,85581,0
2005-11-21,6.3539,6.5707,6.2682,6.5307,169482,0
2005-11-22,6.5023,6.5023,6.3539,6.445,113985,0
2005-11-23,6.4736,6.6049,6.462,6.6049,124449,0
2005-11-25,6.5707,6.639,6.5364,6.582,14204,0
2005-11-28,6.582,6.5991,6.371,6.4223,61480,0
2005-11-29,6.4962,6.4962,6.3366,6.4223,48394,0
2005-11-30,6.4393,6.4791,6.4393,6.445,8034,0
2005-12-01,6.4852,6.5307,6.4852,6.5136,50453,0
2005-12-02,6.5536,6.6564,6.5536,6.5879,50641,0
2005-12-05,6.6049,6.639,6.4736,6.4962,38120,0
2005-12-06,6.4962,6.5707,6.462,6.468,34758,0
2005-12-07,6.4279,6.4564,6.2911,6.4052,36624,0
2005-12-08,6.371,6.4393,6.2853,6.4393,35505,0
2005-12-09,6.371,6.4393,6.371,6.4393,22424,0
2005-12-12,6.3652,6.4109,6.3023,6.3309,45969,0
2005-12-13,6.3023,6.348,6.2853,6.348,40178,0
2005-12-14,6.5249,6.5307,6.4736,6.5136,204800,0
2005-12-15,6.5136,6.5648,6.4962,6.5419,69139,0
2005-12-16,6.5307,6.7477,6.4564,6.7134,107820,0
2005-12-19,7.0159,7.0159,6.8162,6.9816,254508,0
2005-12-20,6.9017,6.9361,6.7705,6.8961,139959,0
2005-12-21,6.9017,6.9246,6.8732,6.9246,86890,0
2005-12-22,6.8961,7.0101,6.8961,7.0101,58485,0
2005-12-23,6.9987,7.0959,6.9987,7.0844,25411,0
2005-12-27,7.1528,7.33,7.1528,7.3241,142014,0
2005-12-28,7.33,7.33,7.0215,7.0388,253945,0
2005-12-29,7.0388,7.2043,7.0388,7.2043,92122,0
2005-12-30,7.1585,7.3069,7.1073,7.2898,73063,0
2006-01-03,7.4896,7.4896,7.1872,7.4042,366247,0
2006-01-04,7.4149,7.6038,7.4149,7.6038,122209,0
2006-01-05,7.6832,7.8156,7.6092,7.7183,101467,0
2006-01-06,7.8033,7.9522,7.5071,7.6092,285337,0
2006-01-09,7.7008,7.7008,7.33,7.4268,237130,0
2006-01-10,7.33,7.8033,7.2959,7.6953,111370,0
2006-01-11,7.8491,7.8491,7.5585,7.5752,59603,0
2006-01-12,7.5752,7.736,7.564,7.6212,56807,0
2006-01-13,7.6379,7.7239,7.5585,7.6379,59796,0
2006-01-17,7.5752,7.6038,7.4785,7.518,63346,0
2006-01-18,7.4785,7.5126,7.3128,7.381,126878,0
2006-01-19,7.4328,7.4328,7.2898,7.4268,103899,0
2006-01-20,7.4268,7.4328,7.2959,7.2959,70448,0
2006-01-23,7.2671,7.2786,7.0615,7.1872,117910,0
2006-01-24,7.1585,7.1585,6.5707,6.7418,455193,0
2006-01-25,6.7535,6.8674,6.5307,6.7248,189290,0
2006-01-26,6.6221,6.7134,6.5249,6.5764,185738,0
2006-01-27,6.548,6.6049,6.3023,6.445,270388,0
2006-01-30,6.3995,6.3995,6.1938,6.3252,168174,0
2006-01-31,6.3594,6.6677,6.3594,6.6677,138277,0
2006-02-01,6.6905,6.9587,6.5764,6.9188,156588,0
2006-02-02,6.9816,7.0388,6.9361,6.9931,101655,0
2006-02-03,7.0388,7.1187,6.8961,6.9646,130430,0
2006-02-06,6.9532,7.1243,6.9418,7.0673,41480,0
2006-02-07,7.0273,7.0901,6.9361,7.0729,80912,0
2006-02-08,7.1187,7.2157,7.0215,7.1302,66710,0
2006-02-09,7.1872,7.2214,7.1528,7.1872,30458,0
2006-02-10,7.2214,7.2671,7.0273,7.0959,54938,0
2006-02-13,7.0959,7.0959,6.6791,6.8563,71009,0
2006-02-14,6.9017,6.9074,6.8162,6.9017,21303,0
2006-02-15,6.9361,6.9701,6.8218,6.8218,20928,0
2006-02-16,6.8619,6.9931,6.8619,6.9816,38307,0
2006-02-17,7.0215,7.0215,6.8961,6.9074,40178,0
2006-02-21,7.0101,7.0101,6.6963,6.8104,93058,0
2006-02-22,6.8446,6.9987,6.8162,6.9361,34384,0
2006-02-23,6.9361,7.0844,6.9188,6.9361,42231,0
2006-02-24,6.9587,7.1358,6.9587,7.0844,121460,0
2006-02-27,7.2043,7.3871,7.1585,7.3069,72316,0
2006-02-28,7.3703,7.3927,7.3069,7.3522,35875,0
2006-03-01,7.3522,7.4328,7.3522,7.3927,37558,0
2006-03-02,7.4268,7.4724,7.3927,7.3927,39989,0
2006-03-03,7.4724,7.4956,7.3981,7.4149,78856,0
2006-03-06,7.5126,7.5126,7.2273,7.3871,96232,0
2006-03-07,7.3927,7.3981,7.1872,7.1872,49516,0
2006-03-08,7.1644,7.1644,7.0215,7.0273,38307,0
2006-03-09,6.9074,6.9188,6.8162,6.8504,87826,0
2006-03-10,6.879,6.9361,6.879,6.9188,22424,0
2006-03-13,7.0388,7.1872,6.9816,7.0159,72129,0
2006-03-14,7.0215,7.0215,6.8619,6.9816,16258,0
2006-03-15,6.9587,7.25,6.9587,7.1302,65586,0
2006-03-16,7.2329,7.2842,7.1016,7.2329,41669,0
2006-03-17,7.2273,7.2898,6.9188,7.1016,92307,0
2006-03-20,7.1243,7.33,7.0388,7.1757,48022,0
2006-03-21,7.1929,7.3522,7.1302,7.1358,52322,0
2006-03-22,7.1872,7.2898,7.0844,7.1644,95484,0
2006-03-23,7.25,7.3241,7.1473,7.1644,45033,0
2006-03-24,7.2273,7.3413,7.1872,7.2329,40361,0
2006-03-27,7.3069,7.3069,7.0844,7.1473,35320,0
2006-03-28,7.1473,7.2273,7.1016,7.1243,19623,0
2006-03-29,7.1073,7.3703,7.1073,7.2273,33822,0
2006-03-30,7.2671,7.3522,7.2273,7.2727,23919,0
2006-03-31,7.3128,7.3927,7.3069,7.3927,48586,0
2006-04-03,7.4724,7.4785,7.33,7.4149,43540,0
2006-04-04,7.4268,7.4268,7.347,7.4098,37934,0
2006-04-05,7.381,7.4328,7.2273,7.4328,238812,0
2006-04-06,7.5295,7.5983,7.4609,7.5466,65400,0
2006-04-07,7.5466,7.5752,7.3927,7.4268,38490,0
2006-04-10,7.4328,7.4896,7.2727,7.3522,27469,0
2006-04-11,7.33,7.3703,7.2273,7.2671,28030,0
2006-04-12,7.2671,7.2671,7.1872,7.2273,19435,0
2006-04-13,7.1872,7.2671,7.1872,7.2671,28030,0
2006-04-17,7.2671,7.4268,7.2671,7.3413,18875,0
2006-04-18,7.381,7.3981,7.3413,7.3981,25411,0
2006-04-19,7.3981,7.4149,7.2273,7.2671,47091,0
2006-04-20,7.25,7.3703,7.2444,7.3413,22045,0
2006-04-21,7.3522,7.4328,7.33,7.4328,30085,0
2006-04-24,7.3069,7.4724,7.3069,7.4149,25787,0
2006-04-25,7.3522,7.4268,7.3358,7.364,23734,0
2006-04-26,7.4383,7.4956,7.4328,7.4724,34197,0
2006-04-27,7.3927,7.4956,7.3358,7.4724,19806,0
2006-04-28,7.4724,7.5126,7.3927,7.4553,17940,0
2006-05-01,7.4553,7.535,7.33,7.3413,18498,0
2006-05-02,7.3703,7.4328,7.33,7.4149,20928,0
2006-05-03,7.3587,7.3587,7.2043,7.3013,35692,0
2006-05-04,7.2615,7.3522,7.2214,7.25,24667,0
2006-05-05,7.2329,7.3069,7.2329,7.3069,37744,0
2006-05-08,7.364,7.4268,7.2671,7.3069,55314,0
2006-05-09,7.33,7.4212,7.3069,7.3703,11960,0
2006-05-10,7.3522,7.4328,7.3358,7.4328,29710,0
2006-05-11,7.4212,7.4212,7.2671,7.2671,35128,0
2006-05-12,7.25,7.3069,6.9987,7.0215,68018,0
2006-05-15,7.0844,7.1872,7.0159,7.0215,62976,0
2006-05-16,7.0615,7.1872,7.0215,7.1585,23734,0
2006-05-17,7.1757,7.1929,6.9816,7.0388,58300,0
2006-05-18,7.0388,7.1473,6.9987,6.9987,23171,0
2006-05-19,7.0332,7.0388,6.8162,6.8563,54376,0
2006-05-22,6.8446,6.8504,6.5136,6.5249,60359,0
2006-05-23,6.6049,6.759,6.5648,6.7363,42041,0
2006-05-24,6.6905,6.7076,6.6164,6.6164,15881,0
2006-05-25,6.6049,6.6791,6.6049,6.6507,27844,0
2006-05-26,6.6905,6.7933,6.6507,6.7248,23171,0
2006-05-30,6.6677,6.7134,6.639,6.6677,29149,0
2006-05-31,6.6507,6.7477,6.6049,6.7076,19623,0
2006-06-01,6.7134,6.7134,6.6049,6.6507,14951,0
2006-06-02,6.6905,6.6963,6.6448,6.6963,13826,0
2006-06-05,6.6963,6.7305,6.6105,6.7076,25227,0
2006-06-06,6.7076,6.7076,6.6049,6.6049,13268,0
2006-06-07,6.6507,6.6507,6.6049,6.6448,11212,0
2006-06-08,6.6049,6.6448,6.114,6.3594,99039,0
2006-06-09,6.3594,6.468,6.3594,6.4223,25601,0
2006-06-12,6.3594,6.3594,5.8285,5.9083,105578,0
2006-06-13,5.8,5.8228,5.4916,5.583,133418,0
2006-06-14,5.5146,5.76,5.5146,5.6857,54938,0
2006-06-15,5.7143,6.0625,5.7143,6.0055,70073,0
2006-06-16,6.114,6.1311,6.0226,6.0226,24106,0
2006-06-19,6.034,6.114,6.034,6.0854,25036,0
2006-06-20,6.1311,6.1311,6.034,6.0567,8225,0
2006-06-21,6.091,6.114,6.0282,6.091,15512,0
2006-06-22,6.091,6.1368,6.034,6.0854,26531,0
2006-06-23,6.0282,6.0854,5.9313,5.9313,14762,0
2006-06-26,6.0111,6.0111,5.9712,5.9941,17377,0
2006-06-27,5.9941,6.0683,5.9769,6.0111,131734,0
2006-06-28,5.9883,6.0111,5.9482,6.0111,15881,0
2006-06-29,5.9883,6.0854,5.9482,6.0854,12145,0
2006-06-30,6.0683,6.114,6.0396,6.0797,16258,0
2006-07-03,6.0797,6.0797,6.0282,6.0396,11587,0
2006-07-05,6.0683,6.114,6.0567,6.0683,14951,0
2006-07-06,6.114,6.1197,6.0854,6.114,17006,0
2006-07-07,6.114,6.1539,6.0968,6.0968,21303,0
2006-07-10,6.1311,6.1368,6.0111,6.0111,12145,0
2006-07-11,6.0111,6.0511,5.9255,6.0511,31205,0
2006-07-12,6.0511,6.0854,6.0111,6.0683,6540,0
2006-07-13,6.1083,6.1083,5.9883,5.9883,13826,0
2006-07-14,5.9653,5.9653,5.7885,5.8456,37744,0
2006-07-17,5.7885,5.8,5.7828,5.8,37744,0
2006-07-18,5.8115,5.8626,5.7885,5.7885,30267,0
2006-07-19,5.7828,5.8456,5.7828,5.8285,25972,0
2006-07-20,5.7828,5.8685,5.7828,5.8685,42607,0
2006-07-21,5.9029,5.9029,5.7885,5.8626,4295,0
2006-07-24,5.8285,5.8799,5.7885,5.8115,18498,0
2006-07-25,5.8115,5.8626,5.8115,5.8626,14575,0
2006-07-26,5.9083,5.9083,5.8285,5.8285,43540,0
2006-07-27,5.7828,5.8456,5.7828,5.8057,39614,0
2006-07-28,5.8456,5.9255,5.5774,5.8685,59046,0
2006-07-31,5.8857,6.0282,5.8857,5.9255,22610,0
2006-08-01,5.9653,5.9826,5.9427,5.9482,21676,0
2006-08-02,5.9255,5.9653,5.9083,5.9653,13826,0
2006-08-03,5.9255,5.9482,5.8912,5.8912,10465,0
2006-08-04,5.9482,5.9883,5.9142,5.9142,20556,0
2006-08-07,5.9653,5.9826,5.8912,5.9199,11960,0
2006-08-08,5.9199,6.0282,5.9199,6.0226,51386,0
2006-08-09,5.9653,6.3995,5.9653,6.2967,51766,0
2006-08-10,6.2338,6.3823,6.2053,6.3366,22988,0
2006-08-11,6.2794,6.3252,6.1995,6.2794,8783,0
2006-08-14,6.2794,6.2794,6.1938,6.2338,21113,0
2006-08-15,6.2338,6.3539,6.2338,6.3252,11399,0
2006-08-16,6.3196,6.3995,6.3196,6.3423,29341,0
2006-08-17,6.462,6.5078,6.3995,6.3995,18498,0
2006-08-18,6.5023,6.5764,6.5023,6.5707,41300,0
2006-08-21,6.6049,6.719,6.5707,6.6963,28964,0
2006-08-22,6.7248,6.8162,6.7248,6.7819,29895,0
2006-08-23,6.8162,6.8162,6.6507,6.6507,17753,0
2006-08-24,6.6277,6.6677,6.5648,6.6507,20183,0
2006-08-25,6.6049,6.6277,6.5249,6.5249,37001,0
2006-08-28,6.5023,6.5023,6.2338,6.5023,68951,0
2006-08-29,6.5193,6.5879,6.5193,6.5764,12145,0
2006-08-30,6.5991,6.7248,6.5991,6.6507,34197,0
2006-08-31,6.7076,6.759,6.7076,6.759,38307,0
2006-09-01,6.7876,6.8905,6.7535,6.8905,34384,0
2006-09-05,6.8332,6.8961,6.8332,6.8391,36065,0
2006-09-06,6.8332,6.9361,6.8332,6.9132,43162,0
2006-09-07,6.8732,6.879,6.6221,6.7477,52322,0
2006-09-08,6.7076,6.7705,6.6677,6.7248,39053,0
2006-09-11,6.7248,6.8332,6.6621,6.8332,19806,0
2006-09-12,6.8504,6.9587,6.7705,6.9132,37184,0
2006-09-13,6.9587,6.9587,6.8732,6.9132,20367,0
2006-09-14,6.8961,6.9758,6.8732,6.879,22610,0
2006-09-15,6.9587,6.9701,6.9188,6.9646,21676,0
2006-09-18,6.8961,6.9532,6.8732,6.9361,29525,0
2006-09-19,6.8332,6.8504,6.6732,6.7876,20556,0
2006-09-20,6.7248,6.7248,6.4736,6.6732,39240,0
2006-09-21,6.6849,6.6849,6.5364,6.5364,24106,0
2006-09-22,6.582,6.6221,6.5419,6.5536,23543,0
2006-09-25,6.5592,6.6621,6.5364,6.5419,17377,0
2006-09-26,6.5648,6.6621,6.5648,6.5879,94739,0
2006-09-27,6.6049,6.6849,6.6049,6.6448,7475,0
2006-09-28,6.6221,6.639,6.5592,6.5707,20740,0
2006-09-29,6.582,6.6277,6.582,6.6277,10465,0
2006-10-02,6.6448,6.6564,6.548,6.6221,17753,0
2006-10-03,6.6221,6.6448,6.5991,6.5991,10839,0
2006-10-04,6.6049,6.6621,6.5991,6.6221,16819,0
2006-10-05,6.6849,6.702,6.6277,6.6849,10277,0
2006-10-06,6.6221,6.7418,6.5991,6.7418,33636,0
2006-10-09,6.7477,6.7819,6.7076,6.7535,15323,0
2006-10-10,6.7876,6.7876,6.7477,6.7477,13080,0
2006-10-11,6.7477,6.7535,6.7477,6.7535,4108,0
2006-10-12,6.7819,6.7819,6.7535,6.7705,7475,0
2006-10-13,6.7535,6.8047,6.7535,6.7933,12145,0
2006-10-16,6.7705,6.8446,6.7705,6.8446,7288,0
2006-10-17,6.7819,6.7819,6.7705,6.7705,17567,0
2006-10-18,6.8104,6.9132,6.8104,6.8961,13639,0
2006-10-19,6.9132,7.0045,6.9132,6.9987,33449,0
2006-10-20,6.9587,6.9987,6.9361,6.9758,14762,0
2006-10-23,6.9587,6.9587,6.879,6.8961,7102,0
2006-10-24,6.9361,6.9758,6.9017,6.9758,13639,0
2006-10-25,6.9758,7.0215,6.9132,6.9816,27844,0
2006-10-26,6.9587,6.9758,6.9132,6.9418,16070,0
2006-10-27,6.8961,7.0786,6.879,7.0159,64467,0
2006-10-30,7.0159,7.0388,6.9361,6.9987,21860,0
2006-10-31,7.0215,7.0615,6.9418,7.0615,16819,0
2006-11-01,7.1016,7.1016,7.0215,7.0215,5604,0
2006-11-02,7.0388,7.0388,6.9587,6.9587,6913,0
2006-11-03,6.9587,6.9587,6.9188,6.9587,4858,0
2006-11-06,6.9587,7.1187,6.9587,7.0502,29341,0
2006-11-07,7.0729,7.1243,7.056,7.1243,48586,0
2006-11-08,7.1016,7.2727,7.1016,7.2727,12895,0
2006-11-09,7.3358,7.7072,7.33,7.5695,32142,0
2006-11-10,7.65,7.7119,7.564,7.6546,42418,0
2006-11-13,7.5527,7.5527,7.2786,7.5412,47648,0
2006-11-14,7.4609,7.5241,7.1872,7.5241,12332,0
2006-11-15,7.4785,7.5412,7.4785,7.4956,7102,0
2006-11-16,7.5009,7.5412,7.5009,7.518,8034,0
2006-11-17,7.4956,7.5009,7.4149,7.4609,11587,0
2006-11-20,7.4956,7.5009,7.3756,7.4498,22796,0
2006-11-21,7.3981,7.4383,7.3871,7.4268,36248,0
2006-11-22,7.4042,7.5009,7.4042,7.4149,39053,0
2006-11-24,7.4149,7.4383,7.3756,7.4328,7475,0
2006-11-27,7.3981,7.4383,7.3756,7.3756,36065,0
2006-11-28,7.3128,7.3703,7.1473,7.3358,60728,0
2006-11-29,7.2898,7.4383,7.2898,7.4042,32512,0
2006-11-30,7.3522,7.3522,7.1358,7.2959,65029,0
2006-12-01,7.3413,7.364,7.3184,7.3184,8597,0
2006-12-04,7.3522,7.4149,7.3241,7.3241,41112,0
2006-12-05,7.3241,7.7813,7.3241,7.4383,184247,0
2006-12-06,7.4438,7.6268,7.4438,7.5126,51386,0
2006-12-07,7.5126,7.5871,7.4438,7.4668,77173,0
2006-12-08,7.4609,7.5009,7.4149,7.4149,122020,0
2006-12-11,7.3413,7.3981,7.3413,7.3927,48022,0
2006-12-12,7.3587,7.3703,7.2898,7.3413,63904,0
2006-12-13,7.3522,7.4149,7.3358,7.3871,37744,0
2006-12-14,7.4149,7.4149,7.3927,7.4042,68205,0
2006-12-15,7.4149,7.4438,7.4098,7.4212,112676,0
2006-12-18,7.4268,7.518,7.3927,7.3927,88386,0
2006-12-19,7.3871,7.3871,7.3128,7.3241,28217,0
2006-12-20,7.3358,7.3927,7.3358,7.3927,22796,0
2006-12-21,7.4328,7.5806,7.4149,7.4668,30085,0
2006-12-22,7.4498,7.4668,7.3927,7.4098,31955,0
2006-12-26,7.4098,7.4724,7.4098,7.4268,48586,0
2006-12-27,7.4498,7.518,7.4212,7.518,47274,0
2006-12-28,7.4724,7.564,7.4724,7.4838,54564,0
2006-12-29,7.4724,7.4956,7.4328,7.4383,22796,0
2007-01-03,7.4383,7.4668,7.3927,7.4328,74934,0
2007-01-04,7.3981,7.3981,7.3522,7.3756,68205,0
2007-01-05,7.4724,7.4896,7.2329,7.2329,68205,0
2007-01-08,7.3358,7.4098,7.3184,7.3703,75119,0
2007-01-09,7.2556,7.3756,7.2556,7.347,69703,0
2007-01-10,7.2959,7.3069,7.2556,7.2556,41669,0
2007-01-11,7.2556,7.3013,7.2556,7.3013,53443,0
2007-01-12,7.3413,7.5295,7.3413,7.4785,73063,0
2007-01-16,7.4498,7.4724,7.4438,7.4668,37558,0
2007-01-17,7.518,7.5527,7.4498,7.5412,39430,0
2007-01-18,7.5466,7.65,7.4785,7.5241,133982,0
2007-01-19,7.518,7.6268,7.4896,7.6038,77356,0
2007-01-22,7.564,7.6092,7.4838,7.5071,43351,0
2007-01-23,7.5241,7.564,7.5241,7.564,48772,0
2007-01-24,7.5695,7.8264,7.5695,7.8204,113050,0
2007-01-25,7.8264,7.9112,7.673,7.673,63346,0
2007-01-26,7.6953,7.7183,7.65,7.7183,14951,0
2007-01-29,7.7525,7.8033,7.673,7.673,28779,0
2007-01-30,7.6953,7.7183,7.6443,7.6443,19806,0
2007-01-31,7.6953,7.6953,7.4785,7.5806,41858,0
2007-02-01,7.6379,7.673,7.6092,7.6268,81099,0
2007-02-02,7.6546,7.8033,7.6546,7.7813,49889,0
2007-02-05,7.7919,7.8549,7.7919,7.8491,79231,0
2007-02-06,7.8033,7.8892,7.8033,7.8728,41112,0
2007-02-07,7.9015,7.9235,7.8892,7.9235,25601,0
2007-02-08,7.8491,7.9867,7.8264,7.9522,29710,0
2007-02-09,7.9809,8.1119,7.9235,7.9927,26348,0
2007-02-12,8.044,8.1119,8.044,8.0665,66397,0
2007-02-13,8.1347,8.1683,8.0942,8.1396,35587,0
2007-02-14,8.22,8.3114,8.1119,8.3114,64840,0
2007-02-15,8.22,8.4156,8.1967,8.3294,60728,0
2007-02-16,8.3294,8.9672,8.2881,8.444,88946,0
2007-02-20,8.5165,8.8132,8.444,8.535,147247,0
2007-02-21,8.6146,8.6316,8.2441,8.2777,101278,0
2007-02-22,8.2252,8.3518,7.935,8.044,198071,0
2007-02-23,8.0212,8.1967,8.0212,8.044,34758,0
2007-02-26,7.958,8.0095,7.6953,7.8892,115292,0
2007-02-27,7.758,7.758,7.1473,7.2101,141642,0
2007-02-28,7.2786,7.6953,7.2786,7.564,139395,0
2007-03-01,7.4956,7.518,7.364,7.4838,30458,0
2007-03-02,7.4498,7.5412,7.4498,7.4498,16631,0
2007-03-05,7.364,7.364,7.1644,7.2273,69324,0
2007-03-06,7.2615,7.736,7.2615,7.6953,39614,0
2007-03-07,7.7813,7.9112,7.7747,7.8033,40178,0
2007-03-08,7.8728,7.9064,7.8033,7.8099,25036,0
2007-03-09,7.8156,7.8156,7.736,7.7869,9903,0
2007-03-12,7.6953,7.8033,7.6953,7.7919,27096,0
2007-03-13,7.8033,7.9178,7.673,7.7072,87454,0
2007-03-14,7.6038,7.736,7.2786,7.564,140894,0
2007-03-15,7.564,7.6897,7.564,7.6897,38490,0
2007-03-16,7.6038,7.758,7.6038,7.6212,19623,0
2007-03-19,7.6832,7.8264,7.6832,7.8264,51014,0
2007-03-20,7.8728,7.9464,7.8319,7.8319,16819,0
2007-03-21,7.7813,8.0212,7.7813,8.0212,31955,0
2007-03-22,8.0212,8.0212,7.8728,7.935,26531,0
2007-03-23,7.9112,8.0212,7.7919,7.8606,33822,0
2007-03-26,7.8264,7.9968,7.7405,7.7747,44100,0
2007-03-27,7.8033,7.8443,7.5752,7.5871,13268,0
2007-03-28,7.5871,7.6268,7.564,7.6268,7664,0
2007-03-29,7.6038,7.736,7.6038,7.6666,15697,0
2007-03-30,7.7183,7.8491,7.7008,7.7183,14951,0
2007-04-02,7.7813,7.8892,7.7813,7.8319,14388,0
2007-04-03,7.8778,8.1119,7.8319,7.9301,45596,0
2007-04-04,7.9522,8.2441,7.9178,7.9927,26906,0
2007-04-05,7.9235,8.175,7.9235,8.1632,18875,0
2007-04-09,8.0665,8.1583,8.0036,8.1178,13268,0
2007-04-10,8.0894,8.1583,8.0894,8.1119,17940,0
2007-04-11,8.1229,8.22,8.1229,8.175,19995,0
2007-04-12,8.1918,8.2147,8.0313,8.1632,21303,0
2007-04-13,8.175,8.2665,8.175,8.22,25787,0
2007-04-16,8.2441,8.3977,8.232,8.2881,46715,0
2007-04-17,8.3173,8.3863,8.3114,8.3691,11587,0
2007-04-18,8.2881,8.444,8.2881,8.3863,18498,0
2007-04-19,8.3863,8.3977,8.1808,8.3294,32142,0
2007-04-20,8.3977,8.4723,8.3977,8.3977,20367,0
2007-04-23,8.4369,8.4493,8.4024,8.4024,26162,0
2007-04-24,8.4493,8.5058,8.2441,8.3977,31955,0
2007-04-25,8.444,8.5518,8.4369,8.4829,25787,0
2007-04-26,8.4829,8.5518,8.3691,8.3743,36624,0
2007-04-27,8.295,8.5288,8.2665,8.5288,23734,0
2007-04-30,8.5456,8.5456,8.3743,8.4608,19623,0
2007-05-01,8.4829,8.5058,8.3518,8.4024,31019,0
2007-05-02,8.4254,8.5288,8.42,8.4324,32703,0
2007-05-03,8.4608,8.574,8.4608,8.574,21489,0
2007-05-04,8.574,8.6598,8.5572,8.6316,17006,0
2007-05-07,8.6146,8.7687,8.6146,8.7288,22235,0
2007-05-08,8.7288,8.8879,8.7224,8.7751,68018,0
2007-05-09,8.7751,8.9392,8.7506,8.9168,46715,0
2007-05-10,8.9001,8.9168,8.7506,8.7506,29710,0
2007-05-11,8.7914,8.8096,8.7506,8.8096,14204,0
2007-05-14,8.9224,9.0702,8.9057,9.0538,119966,0
2007-05-15,9.0138,9.0759,8.9224,8.956,43540,0
2007-05-16,8.9914,9.0138,8.9224,8.9802,35692,0
2007-05-17,8.9625,8.9961,8.9457,8.9961,12518,0
2007-05-18,8.9914,9.0702,8.9746,9.0538,21489,0
2007-05-21,9.0538,9.1226,9.037,9.0538,72171,0
2007-05-22,9.0759,9.1961,9.0702,9.1504,32142,0
2007-05-23,9.0998,9.4011,9.0702,9.4011,68578,0
2007-05-24,9.4939,10.025,9.1675,9.4939,86328,0
2007-05-25,9.671,10.241,9.671,9.763,84834,0
2007-05-29,8.8823,9.585,7.9112,9.4607,130269,0
2007-05-30,8.9672,9.3053,8.8656,9.2411,112490,0
2007-05-31,9.3004,9.363,9.3004,9.3229,17377,0
2007-06-01,9.2305,9.4763,9.2305,9.407,17753,0
2007-06-04,9.3845,9.898,9.3845,9.869,66710,0
2007-06-05,9.889,10.053,9.802,10.049,26162,0
2007-06-06,10.139,10.139,9.687,9.883,49143,0
2007-06-07,9.819,9.848,9.562,9.739,46343,0
2007-06-08,9.4939,9.693,9.4939,9.693,35128,0
2007-06-11,9.763,10.057,9.608,9.957,41480,0
2007-06-12,9.957,10.218,9.825,10.211,29525,0
2007-06-13,10.07,10.397,10.07,10.378,59234,0
2007-06-14,10.355,10.726,10.289,10.442,36065,0
2007-06-15,10.681,10.749,10.413,10.705,63904,0
2007-06-18,10.749,10.818,10.442,10.442,61668,0
2007-06-19,10.373,10.373,10.025,10.177,94739,0
2007-06-20,10.157,10.202,9.539,9.693,89133,0
2007-06-21,9.802,10.202,9.744,10.132,50453,0
2007-06-22,10.111,10.111,9.784,9.957,63719,0
2007-06-25,9.869,10.002,9.855,9.995,30085,0
2007-06-26,9.916,9.978,9.2372,9.671,112490,0
2007-06-27,9.539,9.869,9.3512,9.825,51201,0
2007-06-28,9.784,10.002,9.739,9.991,22796,0
2007-06-29,9.991,10.263,9.883,10.202,28030,0
2007-07-02,10.202,10.487,10.173,10.469,25227,0
2007-07-03,10.549,10.549,10.498,10.549,41480,0
2007-07-05,10.818,10.818,10.595,10.617,39989,0
2007-07-06,10.641,10.721,10.601,10.617,24480,0
2007-07-09,10.549,10.617,10.029,10.289,93241,0
2007-07-10,10.111,10.241,9.3728,10.157,147806,0
2007-07-11,10.132,10.157,9.933,10.041,13080,0
2007-07-12,10.088,10.289,10.049,10.111,39801,0
2007-07-13,10.111,10.144,9.842,9.978,32886,0
2007-07-16,9.916,9.916,9.671,9.802,95113,0
2007-07-17,9.802,9.893,9.698,9.855,25787,0
2007-07-18,9.4607,9.693,9.2535,9.562,99412,0
2007-07-19,9.677,9.807,9.567,9.631,72689,0
2007-07-20,9.638,9.671,9.4011,9.671,57181,0
2007-07-23,9.716,10.002,9.716,9.893,48956,0
2007-07-24,9.763,9.807,9.619,9.619,22610,0
2007-07-25,9.631,9.739,9.4939,9.556,20367,0
2007-07-26,9.2305,9.4314,8.843,9.0538,37373,0
2007-07-27,9.0585,9.1226,9.0138,9.0538,18875,0
2007-07-30,9.0538,9.0998,8.8532,9.0538,58485,0
2007-07-31,9.1618,9.363,9.0538,9.0538,47648,0
2007-08-01,9.037,9.0931,8.5111,8.7914,89506,0
2007-08-02,8.8386,9.0138,8.8187,8.9457,46343,0
2007-08-03,8.9672,8.9672,8.8936,8.9001,34197,0
2007-08-06,8.8823,8.9335,8.7506,8.9224,22045,0
2007-08-07,8.9224,8.9224,8.5968,8.8656,34568,0
2007-08-08,8.9001,9.1456,8.8386,8.9746,41112,0
2007-08-09,8.8823,8.9625,8.7506,8.7914,66145,0
2007-08-10,8.7352,8.7352,8.574,8.6598,26348,0
2007-08-13,8.6735,8.6735,8.5395,8.5395,21676,0
2007-08-14,8.5006,8.5006,8.1967,8.2881,24106,0
2007-08-15,8.22,8.22,7.6325,7.8204,72501,0
2007-08-16,7.4724,7.4724,7.1358,7.2959,129494,0
2007-08-17,8.7841,8.7841,7.3871,8.0212,65214,0
2007-08-20,8.044,10.549,7.9809,8.5518,169297,0
2007-08-21,8.5624,8.5624,8.3518,8.4369,37934,0
2007-08-22,8.4829,8.7969,8.4829,8.6146,92307,0
2007-08-23,8.6807,8.8313,8.466,8.707,57927,0
2007-08-24,8.6943,9.0026,8.574,8.9335,66339,0
2007-08-27,8.9457,8.9914,8.8132,8.859,30644,0
2007-08-28,8.8132,8.8132,8.1347,8.4829,117164,0
2007-08-29,8.5288,8.7451,8.4369,8.6807,71941,0
2007-08-30,8.574,8.7352,8.5058,8.5865,23171,0
2007-08-31,8.7288,8.9457,8.707,8.7914,34197,0
2007-09-04,8.8033,9.1618,8.8033,9.1389,38681,0
2007-09-05,9.1389,9.1389,8.8936,8.8936,31205,0
2007-09-06,8.956,9.0702,8.9335,9.0081,28964,0
2007-09-07,8.9168,9.0026,8.574,8.6879,33075,0
2007-09-10,8.7352,8.9335,8.6771,8.7406,48772,0
2007-09-11,8.8033,8.9335,8.8033,8.8712,53816,0
2007-09-12,8.825,8.825,8.6879,8.7451,18498,0
2007-09-13,8.8033,8.8936,8.6435,8.8476,40178,0
2007-09-14,8.8033,8.9335,8.7568,8.8476,59046,0
2007-09-17,9.0239,9.0239,8.825,8.8936,70448,0
2007-09-18,8.956,9.407,8.8476,9.407,66339,0
2007-09-19,9.567,9.601,9.2754,9.4314,63158,0
2007-09-20,9.3688,9.3688,9.0239,9.0239,61480,0
2007-09-21,9.1389,9.2535,9.066,9.0998,32886,0
2007-09-24,9.1389,9.3913,9.1389,9.3229,115854,0
2007-09-25,9.2611,9.3512,9.1389,9.1389,66710,0
2007-09-26,9.2077,9.2955,9.117,9.2305,31391,0
2007-09-27,9.1733,9.4763,9.1733,9.3688,41669,0
2007-09-28,9.3444,9.3845,9.3444,9.3444,15512,0
2007-10-01,9.2754,9.75,9.066,9.567,50266,0
2007-10-02,9.659,9.659,9.3053,9.3346,41858,0
2007-10-03,9.3385,9.4998,9.2201,9.2201,22045,0
2007-10-04,9.2611,9.4314,9.2611,9.3444,17006,0
2007-10-05,9.613,9.613,9.3512,9.534,44846,0
2007-10-08,9.567,9.567,9.3913,9.4998,16446,0
2007-10-09,9.659,9.698,9.4939,9.613,61105,0
2007-10-10,9.659,9.903,9.659,9.796,46343,0
2007-10-11,9.863,10.088,9.75,9.889,71756,0
2007-10-12,9.848,9.928,9.4763,9.855,73624,0
2007-10-15,9.985,10.063,9.75,9.863,37001,0
2007-10-16,10.013,10.104,9.567,9.567,32512,0
2007-10-17,9.916,10.002,9.448,9.522,74371,0
2007-10-18,9.995,10.063,9.3913,9.727,34197,0
2007-10-19,10.035,10.184,9.3796,9.3796,52880,0
2007-10-22,10.029,10.161,9.3913,9.4529,25036,0
2007-10-23,9.522,9.727,9.522,9.664,42979,0
2007-10-24,9.59,9.705,9.407,9.517,37934,0
2007-10-25,9.95,9.991,9.522,9.613,26906,0
2007-10-26,10.049,10.053,9.778,9.778,42979,0
2007-10-29,10.282,10.289,9.889,10.063,53443,0
2007-10-30,10.333,10.617,9.778,9.796,34384,0
2007-10-31,10.259,10.491,9.624,9.763,26348,0
2007-11-01,9.893,9.893,9.407,9.573,39989,0
2007-11-02,10.117,10.413,9.407,9.4763,40178,0
2007-11-05,9.682,9.978,8.8712,8.9335,140332,0
2007-11-06,8.9802,9.3004,8.9802,9.1571,43858,0
2007-11-07,8.9057,9.4763,8.8936,8.8936,32829,0
2007-11-08,9.1274,9.3688,8.8033,8.9001,52135,0
2007-11-09,8.1396,9.0826,8.1396,8.6435,150735,0
2007-11-12,8.7406,9.1618,8.42,8.42,47833,0
2007-11-13,8.7107,8.7107,8.4829,8.6943,62224,0
2007-11-14,8.7797,9.0026,8.7007,8.7007,68018,0
2007-11-15,8.7969,8.859,8.6381,8.7634,48586,0
2007-11-16,8.8386,9.0239,8.6879,8.9802,78669,0
2007-11-19,8.9802,8.9802,8.5518,8.5865,67120,0
2007-11-20,8.2036,8.7687,8.2036,8.6084,58300,0
2007-11-21,7.9015,8.5111,7.9015,8.2777,36248,0
2007-11-23,8.5058,8.574,8.3062,8.3743,33636,0
2007-11-26,8.3518,8.6146,8.1683,8.1683,47091,0
2007-11-27,8.0942,8.42,7.9636,8.42,75677,0
2007-11-28,8.6253,9.0239,8.3062,8.8033,116040,0
2007-11-29,8.7841,9.0239,8.6879,9.0239,57181,0
2007-11-30,8.9802,9.4011,8.9802,9.4011,85022,0
2007-12-03,9.4314,9.659,9.1857,9.4763,105651,0
2007-12-04,9.3004,9.664,9.1456,9.4763,40361,0
2007-12-05,9.876,10.132,9.3688,9.973,72129,0
2007-12-06,10.202,10.247,9.911,10.247,43351,0
2007-12-07,10.157,10.157,9.4529,10.041,58300,0
2007-12-10,9.889,10.292,9.848,10.139,31577,0
2007-12-11,10.07,10.157,9.733,9.773,26531,0
2007-12-12,9.928,10.111,9.705,9.973,42041,0
2007-12-13,9.819,9.835,9.613,9.835,17191,0
2007-12-14,10.002,10.013,9.0998,9.527,98633,0
2007-12-17,9.3004,9.4314,9.0931,9.4314,42041,0
2007-12-18,9.4314,9.567,9.3092,9.4998,25227,0
2007-12-19,9.3688,9.562,9.3688,9.4812,19806,0
2007-12-20,10.097,10.097,9.4763,9.763,101039,0
2007-12-21,10.263,10.263,9.705,10.025,62114,0
2007-12-24,10.053,10.276,9.756,10.013,128747,0
2007-12-26,10.389,10.755,9.796,10.362,124497,0
2007-12-27,10.434,10.434,9.796,10.117,137714,0
2007-12-28,10.19,10.71,9.944,10.333,43162,0
2007-12-31,10.289,11.069,10.083,10.83,100255,0
2008-01-02,10.681,10.904,10.31,10.447,109128,0
2008-01-03,10.339,10.339,9.968,10.007,109128,0
2008-01-04,9.825,9.95,9.117,9.505,63346,0
2008-01-07,9.2125,9.842,8.7969,9.3688,142216,0
2008-01-08,9.3688,10.635,9.3688,9.4998,30644,0
2008-01-09,9.552,10.196,9.1055,10.196,98288,0
2008-01-10,9.796,10.355,9.716,10.31,94644,0
2008-01-11,10.139,10.401,10.092,10.184,59986,0
2008-01-14,10.218,10.601,10.041,10.263,56620,0
2008-01-15,10.289,10.289,9.3229,9.3561,115668,0
2008-01-16,9.2535,9.585,8.7161,9.3004,290820,0
2008-01-17,9.4998,9.601,8.3743,8.5006,240397,0
2008-01-18,8.7687,8.8879,8.175,8.232,353912,0
2008-01-22,7.7119,8.9848,7.7119,8.859,207789,0
2008-01-23,8.5908,8.6661,7.9301,8.5865,255418,0
2008-01-24,8.6146,9.4763,8.6146,9.4314,302340,0
2008-01-25,9.601,9.773,9.1342,9.2305,241521,0
2008-01-28,9.2812,9.585,9.0138,9.517,275829,0
2008-01-29,9.825,10.092,9.613,10.041,159578,0
2008-01-30,10.035,10.339,9.75,10.132,293372,0
2008-01-31,9.995,10.144,9.638,10.144,150234,0
2008-02-01,9.995,10.07,9.876,10.029,19623,0
2008-02-04,10.173,10.315,9.869,9.869,53443,0
2008-02-05,9.716,9.848,9.2305,9.4011,98416,0
2008-02-06,9.3728,9.3845,9.1055,9.2535,97406,0
2008-02-07,9.0585,9.1799,8.8132,9.037,174714,0
2008-02-08,8.8313,9.0081,8.8313,8.9335,75772,0
2008-02-11,8.7841,8.9848,8.7841,8.9335,57927,0
2008-02-12,8.9848,9.1915,8.9848,9.1618,123417,0
2008-02-13,9.1675,9.3845,9.1675,9.3512,33264,0
2008-02-14,9.562,9.711,9.1055,9.1055,57741,0
2008-02-15,9.4529,9.4529,8.9848,9.1618,45033,0
2008-02-19,8.9224,10.007,8.9224,9.3053,101467,0
2008-02-20,9.1389,9.363,9.1389,9.363,9343,0
2008-02-21,9.363,9.4998,9.3346,9.3346,15288,0
2008-02-22,9.4881,9.4881,9.3385,9.4011,21860,0
2008-02-25,9.3561,9.51,9.3561,9.4529,47230,0
2008-02-26,9.539,9.539,9.3972,9.4363,8034,0
2008-02-27,9.4656,9.597,9.4011,9.597,103705,0
2008-02-28,9.682,9.682,9.1961,9.2955,79231,0
2008-02-29,9.1857,9.2305,8.9914,9.0883,73063,0
2008-03-03,8.9625,9.0538,8.8386,8.859,50077,0
2008-03-04,9.0702,9.0702,8.7687,8.8132,55314,0
2008-03-05,8.7841,9.0492,8.7841,8.9335,234886,0
2008-03-06,9.0492,9.0492,8.7841,8.8096,69703,0
2008-03-07,8.6879,9.0826,8.6435,8.8187,168920,0
2008-03-10,8.859,8.859,8.6146,8.7107,118014,0
2008-03-11,8.859,9.117,8.7687,9.117,64654,0
2008-03-12,9.117,9.2659,9.0585,9.1799,84274,0
2008-03-13,9.1456,9.2611,8.9802,9.2125,51573,0
2008-03-14,9.1389,9.3151,8.9848,9.0026,59603,0
2008-03-17,8.8532,9.117,8.7451,9.0931,59234,0
2008-03-18,9.1456,9.613,9.0702,9.567,87454,0
2008-03-19,9.647,9.647,9.1915,9.3288,57085,0
2008-03-20,9.0931,9.2029,9.0702,9.1456,35875,0
2008-03-24,9.2877,9.3561,8.9457,9.2659,55423,0
2008-03-25,9.2877,9.3229,9.1857,9.3053,10465,0
2008-03-26,9.1799,9.2697,9.1571,9.2201,50684,0
2008-03-27,9.0702,9.363,9.0702,9.2877,27469,0
2008-03-28,9.3053,9.3561,9.1504,9.2372,21303,0
2008-03-31,9.2372,9.3229,9.1571,9.2477,25992,0
2008-04-01,9.3561,9.4998,9.3229,9.4881,27654,0
2008-04-02,9.573,9.573,9.3385,9.407,26719,0
2008-04-03,9.4363,9.597,9.4011,9.573,70634,0
2008-04-04,9.585,9.723,9.585,9.723,38681,0
2008-04-07,9.858,10.002,9.608,9.944,52880,0
2008-04-08,10.019,10.019,9.677,9.705,9527,0
2008-04-09,9.784,9.825,9.705,9.75,13639,0
2008-04-10,9.705,9.796,9.647,9.698,16819,0
2008-04-11,9.562,9.659,9.3845,9.4705,9903,0
2008-04-14,9.3845,9.527,9.3229,9.3229,24480,0
2008-04-15,9.363,9.4763,9.1799,9.3561,26649,0
2008-04-16,9.4011,9.585,9.3796,9.4529,24291,0
2008-04-17,9.3972,9.3972,9.2659,9.3053,5172,0
2008-04-18,9.544,9.619,9.4197,9.4763,21860,0
2008-04-21,9.527,9.552,9.522,9.534,5418,0
2008-04-22,9.539,9.631,9.539,9.58,14762,0
2008-04-23,9.522,9.619,9.3688,9.522,34568,0
2008-04-24,9.573,9.682,9.567,9.59,12518,0
2008-04-25,9.573,9.58,9.4314,9.4939,17377,0
2008-04-28,9.4998,9.585,9.3913,9.4011,14613,0
2008-04-29,9.4314,9.4314,9.2411,9.2812,12511,0
2008-04-30,9.2697,9.363,9.1799,9.2077,36209,0
2008-05-01,9.1915,9.3053,9.1915,9.3053,7534,0
2008-05-02,9.3796,9.3796,9.2659,9.2955,7978,0
2008-05-05,9.3385,9.3385,9.1733,9.2411,8783,0
2008-05-06,9.2659,9.3229,9.1618,9.2077,25200,0
2008-05-07,9.2372,9.2372,8.859,8.8712,53563,0
2008-05-08,8.9168,9.0492,8.8767,8.8823,32142,0
2008-05-09,8.8936,8.8936,8.8132,8.8187,14368,0
2008-05-12,8.859,8.9224,8.859,8.8936,10470,0
2008-05-13,8.8476,8.9457,8.7634,8.9057,21059,0
2008-05-14,8.956,9.0826,8.956,9.0417,14359,0
2008-05-15,9.1226,9.1226,8.9848,9.0759,48628,0
2008-05-16,9.1799,9.3092,9.0585,9.2955,19947,0
2008-05-19,9.3229,9.4998,9.1342,9.3444,45028,0
2008-05-20,9.3444,9.3561,9.2535,9.2754,25035,0
2008-05-21,9.2812,9.682,9.2372,9.363,63440,0
2008-05-22,9.4812,9.4998,9.3913,9.4011,16682,0
2008-05-23,9.4939,9.4939,9.1618,9.3845,24133,0
2008-05-27,9.3229,9.3796,9.3053,9.3561,5797,0
2008-05-28,9.3561,9.4197,9.3229,9.3229,10784,0
2008-05-29,9.2659,9.505,9.2659,9.4812,17565,0
2008-05-30,9.4314,9.4763,9.3845,9.4011,16163,0
2008-06-02,9.3728,9.3728,9.2411,9.2411,13011,0
2008-06-03,9.3561,9.4011,9.1342,9.1915,5293,0
2008-06-04,9.1342,9.2077,9.0931,9.0998,38197,0
2008-06-05,9.0306,9.3561,9.0306,9.3561,19944,0
2008-06-06,9.3288,9.3288,9.1799,9.1799,1502,0
2008-06-09,9.1102,9.4138,9.0585,9.1055,197841,0
2008-06-10,9.0702,9.0702,9.0585,9.0585,1309,0
2008-06-11,9.066,9.1226,8.9103,8.9103,24291,0
2008-06-12,8.9335,9.037,8.9335,8.9392,63848,0
2008-06-13,8.956,8.9625,8.9001,8.9513,21024,0
2008-06-16,8.8879,8.9103,8.8386,8.8936,17921,0
2008-06-17,9.0026,9.0026,8.8767,8.9625,48400,0
2008-06-18,8.9961,8.9961,8.859,8.9168,35371,0
2008-06-19,8.843,9.0998,8.843,8.9848,41478,0
2008-06-20,8.8532,8.9961,8.8132,8.9103,68475,0
2008-06-23,9.0202,9.0202,8.6879,8.7007,18646,0
2008-06-24,8.6253,8.6807,8.6253,8.6807,55218,0
2008-06-25,8.6661,8.7797,8.6661,8.7568,33357,0
2008-06-26,8.6661,8.6661,8.5288,8.5456,51182,0
2008-06-27,8.5395,8.5456,8.3173,8.3173,62945,0
2008-06-30,8.3459,8.3459,8.0549,8.1229,87885,0
2008-07-01,8.0153,8.0549,7.9927,7.9968,54958,0
2008-07-02,7.9744,8.0665,7.9744,7.9744,48586,0
2008-07-03,8.0834,8.0834,7.7691,7.8778,134392,0
2008-07-07,7.9178,8.0036,7.8099,7.9112,66357,0
2008-07-08,8.0313,8.3915,7.8892,7.958,86198,0
2008-07-09,7.9867,8.0263,7.8827,7.9809,169764,0
2008-07-10,7.9744,8.0313,7.9522,8.0313,17023,0
2008-07-11,8.1229,8.1229,7.8264,7.8377,13173,0
2008-07-14,7.958,7.958,7.8264,7.8319,6540,0
2008-07-15,7.6832,7.8778,7.535,7.7919,25058,0
2008-07-16,7.5071,7.8491,7.5071,7.7525,17048,0
2008-07-17,7.9064,8.0725,7.9064,7.9178,18764,0
2008-07-18,8.0263,8.0263,7.8892,7.8892,22610,0
2008-07-21,7.935,8.044,7.935,8.0313,9154,0
2008-07-22,7.9867,8.0095,7.8606,8.0095,18034,0
2008-07-23,7.935,8.2036,7.935,8.1918,8783,0
2008-07-24,8.1683,8.1918,7.935,8.1683,61807,0
2008-07-25,8.1967,8.3579,8.1967,8.3062,17160,0
2008-07-28,8.3235,8.3915,8.3235,8.3459,7102,0
2008-07-29,8.3579,8.4608,8.3294,8.4493,16582,0
2008-07-30,8.4953,8.5288,8.3743,8.3915,8699,0
2008-07-31,8.3691,8.4608,8.3691,8.4608,8127,0
2008-08-01,8.466,8.466,8.4086,8.4156,6540,0
2008-08-04,8.3977,8.4537,8.3579,8.3579,55055,0
2008-08-05,8.3294,8.3915,8.22,8.295,88010,0
2008-08-06,8.295,8.3235,8.22,8.2252,14012,0
2008-08-07,8.2536,8.3062,8.22,8.2252,20556,0
2008-08-08,8.1464,8.175,8.1347,8.175,7102,0
2008-08-11,8.0725,8.1062,8.0665,8.0775,40385,0
2008-08-12,7.9968,8.0775,7.9744,8.0095,45033,0
2008-08-13,7.9464,8.0153,7.9064,7.9301,52322,0
2008-08-14,7.8778,7.935,7.8778,7.8892,25099,0
2008-08-15,7.9522,8.0095,7.9301,7.9301,8455,0
2008-08-18,7.9464,7.9522,7.8491,7.8606,14819,0
2008-08-19,7.8778,7.8778,7.7119,7.7119,14996,0
2008-08-20,7.5752,7.7919,7.5585,7.5925,10843,0
2008-08-21,7.6268,7.7461,7.6212,7.7072,180898,0
2008-08-22,7.673,7.7747,7.5752,7.736,32886,0
2008-08-25,7.8033,7.8949,7.7461,7.7691,21448,0
2008-08-26,7.7691,7.7691,7.6897,7.6897,84929,0
2008-08-27,7.6609,7.7294,7.6609,7.6832,44381,0
2008-08-28,7.7461,7.7461,7.7405,7.7405,29525,0
2008-08-29,7.7008,7.8491,7.6953,7.8204,76441,0
2008-09-02,7.8728,7.9178,7.7977,7.8204,134074,0
2008-09-03,7.7691,7.9178,7.7691,7.8033,160500,0
2008-09-04,7.758,7.8204,7.5925,7.5925,31550,0
2008-09-05,7.5295,7.6546,7.5241,7.6546,98697,0
2008-09-08,7.6832,7.7645,7.5071,7.5071,47977,0
2008-09-09,7.6038,7.6666,7.2898,7.4042,39273,0
2008-09-10,7.2273,7.381,7.1757,7.3013,142111,0
2008-09-11,7.3871,7.3871,7.2273,7.25,10957,0
2008-09-12,7.2615,7.3522,7.2615,7.33,29471,0
2008-09-15,7.8319,7.8319,6.9646,7.2273,84657,0
2008-09-16,7.1585,7.1815,6.8504,6.9361,34312,0
2008-09-17,6.8563,6.8563,6.4791,6.582,103740,0
2008-09-18,6.582,6.8846,6.4109,6.8846,54663,0
2008-09-19,7.4268,7.4268,6.9305,7.0273,78107,0
2008-09-22,6.879,6.9874,6.5364,6.7418,45615,0
2008-09-23,6.5419,6.879,6.5419,6.7418,67344,0
2008-09-24,6.8732,6.9074,6.8275,6.8504,63556,0
2008-09-25,6.8504,7.2214,6.8332,7.0332,26813,0
2008-09-26,6.9246,6.9246,6.9017,6.9132,1493,0
2008-09-29,6.7933,6.7933,6.3937,6.3937,58071,0
2008-09-30,6.4791,6.4906,6.3309,6.4906,33209,0
2008-10-01,6.5249,6.7305,6.5249,6.6335,57636,0
2008-10-02,6.5764,6.9305,6.3309,6.3309,91402,0
2008-10-03,6.4337,6.4337,6.2168,6.2168,53579,0
2008-10-06,5.9083,5.9083,5.1037,5.3775,84886,0
2008-10-07,5.2633,5.446,5.2578,5.2748,128565,0
2008-10-08,5.1491,5.2578,3.5622,5.1606,149075,0
2008-10-09,5.1606,5.1778,4.6126,4.6126,35288,0
2008-10-10,4.2357,4.2357,3.5452,3.9674,81552,0
2008-10-13,4.1616,4.8809,4.1616,4.8809,61765,0
2008-10-14,5.503,5.5545,5.0922,5.1207,55848,0
2008-10-15,5.0749,5.0806,4.9152,4.9152,22796,0
2008-10-16,4.8639,4.9836,4.7382,4.8866,8795,0
2008-10-17,4.9437,5.2063,4.9094,5.2063,35850,0
2008-10-20,5.4631,5.583,5.3091,5.4119,45880,0
2008-10-21,5.4346,5.4859,5.4119,5.4119,4295,0
2008-10-22,5.3548,5.3548,4.9094,5.0864,21898,0
2008-10-23,4.9836,5.018,4.544,4.9207,19200,0
2008-10-24,4.6185,4.6355,4.1616,4.47,45072,0
2008-10-27,4.47,4.5727,4.4185,4.464,56501,0
2008-10-28,4.4756,4.6126,4.4756,4.6126,24979,0
2008-10-29,4.7038,4.818,4.7038,4.7436,10558,0
2008-10-30,4.9322,5.0237,4.9322,5.0237,14857,0
2008-10-31,5.235,5.3034,4.6126,4.9951,59159,0
2008-11-03,4.9895,5.0408,4.9437,5.018,30832,0
2008-11-04,5.1378,5.4232,5.1378,5.3775,53225,0
2008-11-05,5.4517,5.4859,5.3376,5.3603,31788,0
2008-11-06,5.2405,5.2861,5.2405,5.2405,5418,0
2008-11-07,5.195,5.4574,5.195,5.235,7648,0
2008-11-10,5.3091,5.389,5.3091,5.3433,7568,0
2008-11-11,5.3832,5.3948,5.2063,5.2063,8969,0
2008-11-12,5.2633,5.2633,5.1549,5.1606,48805,0
2008-11-13,5.1321,5.3832,5.0864,5.3832,18908,0
2008-11-14,5.3376,5.5374,5.2178,5.4119,24410,0
2008-11-17,5.4859,5.4859,5.4119,5.4119,13698,0
2008-11-18,5.389,5.389,5.0408,5.0864,27746,0
2008-11-19,5.1264,5.2119,4.9722,4.9722,42807,0
2008-11-20,4.8639,4.8639,4.7837,4.7895,66168,0
2008-11-21,4.5555,4.6355,4.4871,4.6355,73393,0
2008-11-24,4.6868,4.9836,4.6868,4.9836,23538,0
2008-11-25,4.8639,4.9779,4.8352,4.8352,3361,0
2008-11-26,4.9094,4.9379,4.8352,4.9379,8225,0
2008-11-28,4.8866,4.8866,4.8352,4.8352,1974,0
2008-12-01,4.8125,4.8125,4.6983,4.6983,4628,0
2008-12-02,4.6238,4.6238,4.4871,4.4871,49051,0
2008-12-03,4.5097,4.5097,4.2474,4.3158,26210,0
2008-12-04,4.3614,4.3614,4.2701,4.2871,43871,0
2008-12-05,4.2414,4.2643,4.1388,4.2643,21200,0
2008-12-08,4.3614,4.4812,4.35,4.4584,26950,0
2008-12-09,4.3614,4.4756,4.3614,4.3898,54546,0
2008-12-10,4.4127,4.4871,4.4127,4.4871,30123,0
2008-12-11,4.4469,4.5155,4.3898,4.4871,44814,0
2008-12-12,4.4127,4.5097,4.4127,4.5097,44752,0
2008-12-15,4.4812,4.5383,4.4756,4.5155,43511,0
2008-12-16,4.584,4.6868,4.5612,4.6868,23695,0
2008-12-17,4.5784,4.8924,4.5784,4.8866,56807,0
2008-12-18,4.8466,4.9836,4.8296,4.9094,14232,0
2008-12-19,4.9152,4.9836,4.8352,4.841,14648,0
2008-12-22,4.9038,5.0065,4.9038,4.9551,38428,0
2008-12-23,4.9207,5.018,4.898,4.898,22160,0
2008-12-24,4.9322,4.9951,4.9322,4.9609,15990,0
2008-12-26,4.9551,5.0408,4.9551,4.9836,2327,0
2008-12-29,4.9722,5.2178,4.9551,5.0237,118560,0
2008-12-30,5.0237,5.1264,5.0237,5.0749,39928,0
2008-12-31,5.0351,5.3376,5.0351,5.195,50701,0
2009-01-02,5.1549,5.3376,5.1549,5.2178,14508,0
2009-01-05,5.3376,5.3376,5.2692,5.3376,7288,0
2009-01-06,5.4119,5.6745,5.4119,5.583,30267,0
2009-01-07,5.6745,5.9482,5.4975,5.4975,34799,0
2009-01-08,5.5259,5.5259,5.292,5.446,70922,0
2009-01-09,5.5259,5.5259,5.4517,5.4802,4259,0
2009-01-12,5.5717,5.7375,5.503,5.5545,51954,0
2009-01-13,5.7715,5.8626,5.2861,5.6972,100787,0
2009-01-14,5.5259,5.5545,5.4975,5.4975,22412,0
2009-01-15,5.4631,5.6629,5.235,5.6287,255793,0
2009-01-16,5.7087,5.8514,5.7087,5.7143,15881,0
2009-01-20,5.6972,5.7543,5.623,5.6516,4360,0
2009-01-21,5.6116,5.6287,5.446,5.6287,7288,0
2009-01-22,5.5601,5.5658,5.5318,5.5545,7578,0
2009-01-23,5.5774,5.5943,5.4975,5.4975,5604,0
2009-01-26,5.5146,5.6573,5.5146,5.6573,5194,0
2009-01-27,5.84,5.84,5.6287,5.6287,15029,0
2009-01-28,5.6801,5.7715,5.6801,5.7087,9732,0
2009-01-29,5.6745,5.7543,5.6745,5.7087,4858,0
2009-01-30,5.7258,5.7885,5.7258,5.7885,18174,0
2009-02-02,5.7087,5.8514,5.6573,5.8171,11155,0
2009-02-03,5.7657,5.8514,5.7657,5.8456,8121,0
2009-02-04,5.9653,6.0797,5.8685,6.0567,142565,0
2009-02-05,6.0169,6.2794,5.9997,6.2396,86621,0
2009-02-06,6.2911,6.462,6.2911,6.462,23905,0
2009-02-09,6.468,6.5249,6.3995,6.5249,28572,0
2009-02-10,6.5648,6.5879,6.4507,6.462,58492,0
2009-02-11,6.5536,6.582,6.4791,6.4791,107311,0
2009-02-12,6.4736,6.5536,6.3823,6.468,5982,0
2009-02-13,6.3423,6.5536,6.3423,6.5536,11071,0
2009-02-17,6.4507,6.4507,6.2682,6.2911,8737,0
2009-02-18,6.2623,6.2911,6.1083,6.2911,11520,0
2009-02-19,6.2396,6.2911,6.1881,6.2225,7270,0
2009-02-20,5.8799,6.1311,5.6287,5.6402,35064,0
2009-02-23,5.5545,5.623,4.761,5.1778,243959,0
2009-02-24,5.2233,5.6287,5.2119,5.623,45602,0
2009-02-25,5.623,5.623,5.4747,5.5318,7850,0
2009-02-26,5.5545,5.6573,5.5545,5.6573,32628,0
2009-02-27,5.6116,5.8115,5.5201,5.8115,38372,0
2009-03-02,5.446,5.446,5.3091,5.332,28155,0
2009-03-03,5.4173,5.4346,5.3205,5.3603,16668,0
2009-03-04,5.4975,5.4975,5.332,5.4346,39240,0
2009-03-05,5.3205,5.4119,5.2578,5.2633,27654,0
2009-03-06,5.2861,5.3548,5.2633,5.2633,4056,0
2009-03-09,5.1093,5.2633,5.1093,5.2291,17096,0
2009-03-10,5.2633,5.5201,5.2633,5.4062,43557,0
2009-03-11,5.4119,5.5489,5.4119,5.446,6803,0
2009-03-12,5.4403,5.5489,5.429,5.5431,38131,0
2009-03-13,5.4975,5.6061,5.4975,5.5374,40867,0
2009-03-16,5.5374,5.6857,5.5259,5.6173,46091,0
2009-03-17,5.5943,5.6629,5.5889,5.6287,11797,0
2009-03-18,5.6801,5.7715,5.6801,5.7657,3579,0
2009-03-19,5.8115,5.8171,5.7657,5.7657,14165,0
2009-03-20,5.7657,5.8,5.7258,5.7258,5982,0
2009-03-23,5.703,5.9199,5.703,5.9199,23750,0
2009-03-24,5.9199,5.9653,5.84,5.9083,22524,0
2009-03-25,5.9769,6.1938,5.9769,6.0169,7861,0
2009-03-26,6.1881,6.5991,6.0854,6.1595,26706,0
2009-03-27,6.0797,6.0797,6.0567,6.0797,7010,0
2009-03-30,5.9997,5.9997,5.7657,5.7657,24472,0
2009-03-31,5.897,5.897,5.6972,5.84,14951,0
2009-04-01,5.84,5.9653,5.84,5.9653,10083,0
2009-04-02,5.8685,6.1025,5.8685,6.0282,14575,0
2009-04-03,6.0111,6.0226,5.9482,6.0226,10839,0
2009-04-06,5.9826,5.9826,5.8912,5.9313,11829,0
2009-04-07,5.9199,5.9255,5.857,5.857,2243,0
2009-04-08,5.8456,6.0683,5.8456,6.0226,3725,0
2009-04-09,5.9482,6.1539,5.9482,6.1083,12328,0
2009-04-13,5.9769,6.228,5.9769,6.114,11999,0
2009-04-14,6.1424,6.1539,6.1083,6.1197,11488,0
2009-04-15,6.1995,6.2453,6.1824,6.2453,5604,0
2009-04-16,6.2794,6.3023,6.251,6.251,15753,0
2009-04-17,6.3023,6.3423,6.3023,6.3423,3738,0
2009-04-20,6.2967,6.2967,6.0055,6.0055,24499,0
2009-04-21,5.9769,6.1083,5.9769,6.1083,12860,0
2009-04-22,6.1368,6.1368,6.114,6.1311,1682,0
2009-04-23,6.1881,6.2396,6.1881,6.228,7741,0
2009-04-24,6.1938,6.2453,6.171,6.2109,11350,0
2009-04-27,6.1083,6.1824,6.0455,6.0511,22239,0
2009-04-28,6.0455,6.0455,5.8685,6.0169,30496,0
2009-04-29,5.8742,6.251,5.8742,6.2396,16520,0
2009-04-30,6.1311,6.348,6.1311,6.348,15249,0
2009-05-01,6.4109,6.7418,6.3823,6.3995,15558,0
2009-05-04,6.468,6.582,6.468,6.5536,24047,0
2009-05-05,6.5592,6.7933,6.5536,6.7648,23449,0
2009-05-06,6.8446,7.0332,6.702,6.7076,36288,0
2009-05-07,6.7933,6.8104,6.6791,6.7648,30360,0
2009-05-08,6.8446,6.9874,6.7418,6.8905,12175,0
2009-05-11,7.0502,7.2615,6.9646,7.0673,15139,0
2009-05-12,7.1644,7.4149,7.056,7.1302,35320,0
2009-05-13,7.0844,7.0844,6.7876,6.8332,21953,0
2009-05-14,6.7933,6.9074,6.7876,6.8905,3361,0
2009-05-15,6.9758,7.2727,6.9418,7.0273,13541,0
2009-05-18,7.2727,7.4553,7.2615,7.4498,10550,0
2009-05-19,7.4042,7.4838,7.4042,7.4438,23442,0
2009-05-20,7.5241,7.5241,7.4042,7.4785,8034,0
2009-05-21,7.5695,7.5695,7.3587,7.4668,33101,0
2009-05-22,7.2727,7.4212,7.2727,7.4212,5453,0
2009-05-26,7.7747,7.7747,7.5126,7.6379,43764,0
2009-05-27,7.535,7.9178,7.535,7.7294,67091,0
2009-05-28,7.7691,7.8491,7.65,7.8264,81697,0
2009-05-29,7.9064,8.0599,7.7747,7.9809,139630,0
2009-06-01,8.0095,8.1918,7.9301,8.0775,32395,0
2009-06-02,8.1347,8.2777,8.1347,8.2036,41609,0
2009-06-03,8.232,8.232,8.0775,8.175,19691,0
2009-06-04,8.1866,8.2492,8.175,8.232,18422,0
2009-06-05,8.2881,8.3114,8.1967,8.1967,30627,0
2009-06-08,8.1866,8.1866,8.0599,8.0599,32330,0
2009-06-09,8.22,8.232,8.1396,8.1967,18397,0
2009-06-10,8.1522,8.2381,8.1347,8.1464,6614,0
2009-06-11,7.9867,8.2665,7.9867,8.2596,31305,0
2009-06-12,8.2881,8.6381,8.0489,8.1632,59003,0
2009-06-15,8.2095,8.2095,7.935,7.94,14204,0
2009-06-16,8.044,8.1396,7.9867,8.1178,37232,0
2009-06-17,8.0725,8.0725,7.5527,7.7525,63440,0
2009-06-18,7.7747,7.8264,7.564,7.7008,28660,0
2009-06-19,7.7977,7.94,7.7977,7.8827,6913,0
2009-06-22,7.6666,7.8728,7.5009,7.5983,19806,0
2009-06-23,7.4838,7.5925,7.364,7.4838,51731,0
2009-06-24,7.5806,7.6546,7.5009,7.5695,55455,0
2009-06-25,7.4896,7.7747,7.4609,7.7294,32689,0
2009-06-26,7.9301,7.9744,7.8778,7.958,59786,0
2009-06-29,8.1062,8.1967,8.0095,8.1347,31309,0
2009-06-30,8.2381,8.2829,8.0775,8.0834,28121,0
2009-07-01,8.1683,8.2665,8.1683,8.2665,7833,0
2009-07-02,8.1967,8.2095,8.1178,8.1918,8841,0
2009-07-06,8.1178,8.1632,8.0263,8.0665,35064,0
2009-07-07,8.175,8.1866,8.0725,8.1297,30367,0
2009-07-08,8.0894,8.0942,7.6953,7.6953,25154,0
2009-07-09,7.8319,8.0894,7.8319,8.0153,101301,0
2009-07-10,7.958,8.1396,7.6897,8.1396,19770,0
2009-07-13,7.8664,7.9015,7.7405,7.8606,33592,0
2009-07-14,7.8728,7.9809,7.7072,7.7072,11123,0
2009-07-15,7.9867,8.101,7.9301,8.0894,32622,0
2009-07-16,7.9112,8.1918,7.9112,8.1918,15767,0
2009-07-17,8.175,8.2492,8.175,8.2492,17513,0
2009-07-20,8.6771,8.6771,8.3579,8.5572,74108,0
2009-07-21,8.7224,9.1915,8.6084,8.648,23805,0
2009-07-22,8.7568,8.8033,8.4775,8.5395,28035,0
2009-07-23,8.581,8.581,8.489,8.5111,56459,0
2009-07-24,8.7797,8.7797,8.4324,8.5058,20528,0
2009-07-27,8.6534,8.6534,8.3977,8.3977,62515,0
2009-07-28,8.3518,8.3518,8.2492,8.2665,35717,0
2009-07-29,8.2536,8.2665,8.0212,8.0894,12548,0
2009-07-30,8.1967,8.5395,8.1967,8.3579,38591,0
2009-07-31,8.5111,8.5111,8.3579,8.4024,23187,0
2009-08-03,8.9224,8.9224,8.42,8.4829,78986,0
2009-08-04,8.535,8.707,8.3518,8.5288,26348,0
2009-08-05,8.5456,8.5624,8.42,8.5624,49629,0
2009-08-06,8.5624,8.5865,8.489,8.5687,23171,0
2009-08-07,8.5624,8.5624,8.4254,8.4953,23354,0
2009-08-10,8.5572,8.5624,8.3346,8.3631,30617,0
2009-08-11,8.3294,8.9513,8.232,8.295,18702,0
2009-08-12,8.3009,8.4775,8.3009,8.4324,17879,0
2009-08-13,8.7007,8.7007,8.3804,8.444,26570,0
2009-08-14,8.4086,8.4086,8.295,8.3114,3480,0
2009-08-17,8.1967,8.2829,8.0036,8.0036,34774,0
2009-08-18,8.1522,8.1522,8.038,8.1396,18934,0
2009-08-19,8.1297,8.1866,8.0153,8.1866,32777,0
2009-08-20,8.0834,8.1967,8.0834,8.1967,7627,0
2009-08-21,8.2381,8.3294,8.1808,8.3294,41688,0
2009-08-24,8.4086,8.4086,8.2536,8.3804,27895,0
2009-08-25,8.4024,8.5111,8.3235,8.4493,43303,0
2009-08-26,8.42,8.5165,8.2725,8.2725,18440,0
2009-08-27,8.2777,8.2881,8.1522,8.2881,11042,0
2009-08-28,8.2441,8.2536,8.0489,8.232,26495,0
2009-08-31,8.1297,8.2252,8.0725,8.0725,17081,0
2009-09-01,8.0036,8.1396,7.7072,7.7919,50395,0
2009-09-02,7.6953,7.7691,7.6666,7.7645,10090,0
2009-09-03,7.8156,7.8491,7.7691,7.8491,5235,0
2009-09-04,7.8491,7.9867,7.8491,7.9867,17020,0
2009-09-08,7.9178,8.1918,7.9178,8.1632,24299,0
2009-09-09,7.94,8.2147,7.94,8.0665,24646,0
2009-09-10,8.1683,8.1683,8.0263,8.0725,18294,0
2009-09-11,8.0212,8.1967,7.9968,8.1396,21586,0
2009-09-14,8.1866,8.1866,8.0942,8.1062,7666,0
2009-09-15,8.1396,8.1396,7.9464,8.0775,19129,0
2009-09-16,8.0725,8.3114,8.0263,8.2777,97973,0
2009-09-17,8.4024,8.6943,8.3518,8.3804,41626,0
2009-09-18,8.3743,8.489,8.3294,8.4156,26603,0
2009-09-21,8.3173,8.3743,8.2036,8.2881,24001,0
2009-09-22,8.4493,8.4723,8.3235,8.3863,28072,0
2009-09-23,8.42,8.42,8.2492,8.4024,27334,0
2009-09-24,8.6534,8.6534,8.42,8.42,36718,0
2009-09-25,8.3518,8.3579,8.3062,8.3294,9660,0
2009-09-28,8.3009,8.489,8.3009,8.4156,9516,0
2009-09-29,8.3518,8.3804,8.2036,8.3804,28590,0
2009-09-30,8.3459,8.4493,8.3062,8.4493,14950,0
2009-10-01,8.5456,8.5456,8.2536,8.2665,8886,0
2009-10-02,8.1967,8.2036,8.1062,8.1522,37376,0
2009-10-05,8.1866,8.2095,8.1062,8.2095,17410,0
2009-10-06,8.2252,8.3915,8.1808,8.3518,13919,0
2009-10-07,8.3518,8.4024,8.3346,8.3977,8799,0
2009-10-08,8.489,8.581,8.489,8.5687,25905,0
2009-10-09,8.7007,8.7007,8.5968,8.6381,36213,0
2009-10-12,8.8313,8.9672,8.7568,8.7841,58555,0
2009-10-13,8.9335,9.0931,8.6661,8.7451,26690,0
2009-10-14,8.8033,8.9001,8.7797,8.825,13225,0
2009-10-15,8.8386,8.8823,8.8187,8.8313,28167,0
2009-10-16,8.843,8.8476,8.5624,8.7007,18014,0
2009-10-19,8.6771,8.7687,8.6735,8.7687,29634,0
2009-10-20,8.7007,8.7506,8.6943,8.7007,9083,0
2009-10-21,8.8033,8.8033,8.619,8.6879,17441,0
2009-10-22,8.6807,8.6879,8.5006,8.648,38377,0
2009-10-23,8.6435,8.7161,8.6435,8.6735,10266,0
2009-10-26,8.6735,8.7751,8.6735,8.6879,20359,0
2009-10-27,8.619,8.6253,8.5165,8.5687,15228,0
2009-10-28,8.5908,8.5908,8.2777,8.3518,37016,0
2009-10-29,8.3459,8.7797,8.295,8.5165,60633,0
2009-10-30,8.9848,8.9848,8.3009,8.3009,26851,0
2009-11-02,8.3459,8.444,8.2536,8.3398,33937,0
2009-11-03,8.2252,8.4608,8.2252,8.42,28041,0
2009-11-04,8.7506,8.7506,8.5687,8.5687,51787,0
2009-11-05,8.6381,8.7224,8.6381,8.6807,18631,0
2009-11-06,8.707,8.8767,8.7007,8.8767,75770,0
2009-11-09,9.2611,9.2611,9.0138,9.2258,144769,0
2009-11-10,9.1342,9.2258,9.1342,9.2029,55747,0
2009-11-11,9.2305,9.2411,9.0998,9.1961,40295,0
2009-11-12,8.9914,9.0998,8.8313,9.0931,184308,0
2009-11-13,9.0931,9.0931,9.0138,9.0702,18675,0
2009-11-16,9.2754,9.2754,9.1456,9.2077,77292,0
2009-11-17,9.1055,9.2535,9.1055,9.1733,66102,0
2009-11-18,9.0998,9.1857,9.0417,9.1389,44251,0
2009-11-19,8.9513,9.0202,8.9168,8.9802,39894,0
2009-11-20,8.8823,8.9392,8.8033,8.843,33082,0
2009-11-23,8.956,9.2029,8.956,8.9914,43278,0
2009-11-24,9.0585,9.0585,8.9057,8.9848,24703,0
2009-11-25,8.9848,9.037,8.9457,8.9914,82554,0
2009-11-27,8.7506,8.9224,8.7224,8.9224,11599,0
2009-11-30,9.0702,9.0702,8.8823,8.9746,22863,0
2009-12-01,8.9914,9.066,8.956,9.0538,15353,0
2009-12-02,9.066,9.1389,9.0081,9.117,39989,0
2009-12-03,9.1389,9.1456,9.0826,9.117,20788,0
2009-12-04,9.1102,9.1456,9.0306,9.117,79157,0
2009-12-07,9.0826,9.1274,9.0538,9.066,53030,0
2009-12-08,9.0538,9.066,8.9914,9.0306,15805,0
2009-12-09,9.1055,9.2372,9.0492,9.066,20965,0
2009-12-10,9.0826,9.2029,9.0826,9.1571,12941,0
2009-12-11,9.2754,9.2754,9.1961,9.2697,6727,0
2009-12-14,9.3728,9.4656,9.3561,9.4656,21710,0
2009-12-15,9.4705,9.4763,9.4529,9.4763,18422,0
2009-12-16,9.517,9.567,9.4656,9.562,33509,0
2009-12-17,9.556,9.556,9.4412,9.4881,22296,0
2009-12-18,9.4607,9.4607,9.2754,9.3053,30196,0
2009-12-21,9.3346,9.3346,9.3053,9.3346,20557,0
2009-12-22,9.3688,9.3688,9.0417,9.3053,28888,0
2009-12-23,9.2611,9.3229,9.2611,9.2955,24057,0
2009-12-24,9.2754,9.3053,9.2535,9.2659,25841,0
2009-12-28,9.3288,9.3845,9.2754,9.3346,49261,0
2009-12-29,9.3972,9.4812,9.2611,9.2877,28348,0
2009-12-30,9.4138,9.4607,9.2697,9.3845,18671,0
2009-12-31,9.4812,9.4998,9.2077,9.4656,16863,0
2010-01-04,9.716,9.773,9.567,9.585,24012,0
2010-01-05,9.671,9.677,9.567,9.677,73538,0
2010-01-06,9.791,9.791,9.711,9.716,51239,0
2010-01-07,9.829,9.991,9.784,9.944,43013,0
2010-01-08,10.002,10.149,9.995,10.097,38734,0
2010-01-11,10.253,10.397,10.253,10.282,50478,0
2010-01-12,10.196,10.247,10.053,10.161,53409,0
2010-01-13,10.202,10.207,10.053,10.207,33428,0
2010-01-14,10.173,10.298,10.168,10.259,51411,0
2010-01-15,10.207,10.241,10.157,10.177,72868,0
2010-01-19,10.31,10.383,10.263,10.362,108832,0
2010-01-20,10.23,10.339,10.207,10.259,84366,0
2010-01-21,10.259,10.259,10.053,10.057,51959,0
2010-01-22,10.019,10.019,9.677,9.744,99216,0
2010-01-25,9.773,9.835,9.597,9.763,49655,0
2010-01-26,9.642,9.687,9.597,9.631,270982,0
2010-01-27,9.522,9.527,9.3796,9.4246,101301,0
2010-01-28,9.1961,9.4363,8.9392,9.2877,196647,0
2010-01-29,9.2955,9.448,9.2955,9.3346,108819,0
2010-02-01,9.363,9.613,9.363,9.567,92080,0
2010-02-02,9.624,9.659,9.573,9.608,113319,0
2010-02-03,9.2754,9.619,9.2754,9.4939,57561,0
2010-02-04,9.3561,9.3561,9.1342,9.1571,61602,0
2010-02-05,9.1226,9.1456,8.7687,9.0585,144187,0
2010-02-08,8.9746,9.117,8.843,8.8823,52115,0
2010-02-09,9.0931,9.2029,8.8823,9.1675,30112,0
2010-02-10,9.2611,9.2611,9.1226,9.2125,34294,0
2010-02-11,9.2535,9.3845,9.2201,9.3688,73287,0
2010-02-12,9.2754,9.3913,9.2535,9.3913,31786,0
2010-02-16,9.4881,9.613,9.4656,9.613,33524,0
2010-02-17,9.58,9.597,9.4705,9.597,28586,0
2010-02-18,9.567,9.585,9.556,9.585,26531,0
2010-02-19,9.4607,9.597,9.4363,9.567,37335,0
2010-02-22,9.527,9.624,9.522,9.597,23929,0
2010-02-23,9.567,9.624,9.527,9.552,47733,0
2010-02-24,9.4939,9.505,9.4705,9.4939,59461,0
2010-02-25,9.4656,9.4656,9.3346,9.4138,38035,0
2010-02-26,9.4763,9.544,9.4314,9.544,48073,0
2010-03-01,9.3444,9.3845,8.9914,9.3561,308571,0
2010-03-02,9.3845,9.517,9.3561,9.517,92482,0
2010-03-03,9.638,9.638,9.4314,9.4939,84534,0
2010-03-04,9.567,9.567,9.4138,9.4881,33562,0
2010-03-05,9.556,9.778,9.4138,9.744,72507,0
2010-03-08,9.727,9.916,9.727,9.773,40668,0
2010-03-09,9.727,9.796,9.727,9.778,78743,0
2010-03-10,9.739,9.778,9.677,9.682,26902,0
2010-03-11,9.664,9.716,9.522,9.687,38014,0
2010-03-12,9.642,9.723,9.517,9.705,25651,0
2010-03-15,9.687,9.693,9.562,9.58,35540,0
2010-03-16,9.647,9.647,9.522,9.544,27471,0
2010-03-17,9.544,9.562,9.4939,9.4939,36304,0
2010-03-18,9.4939,9.527,9.4656,9.4656,90863,0
2010-03-19,9.4412,9.4529,9.2029,9.2372,87150,0
2010-03-22,9.1055,9.2029,9.0492,9.1504,61537,0
2010-03-23,9.1342,9.3512,9.0585,9.2372,47611,0
2010-03-24,9.1389,9.3561,9.1389,9.2201,33899,0
2010-03-25,9.2305,9.407,9.2305,9.3053,47996,0
2010-03-26,9.3288,9.539,9.3288,9.363,161730,0
2010-03-29,9.4656,9.4656,9.3561,9.3688,135836,0
2010-03-30,9.4363,9.4412,9.4011,9.4363,43091,0
2010-03-31,9.4246,9.4881,9.4246,9.4656,24838,0
2010-04-01,9.3053,9.842,9.3053,9.631,93543,0
2010-04-05,9.664,9.791,9.664,9.791,128521,0
2010-04-06,9.876,9.889,9.813,9.863,127115,0
2010-04-07,9.883,9.883,9.796,9.855,124271,0
2010-04-08,9.858,9.883,9.796,9.796,85158,0
2010-04-09,9.58,9.677,9.4607,9.659,66121,0
2010-04-12,9.647,9.711,9.567,9.613,65425,0
2010-04-13,9.659,9.677,9.517,9.562,72384,0
2010-04-14,9.647,9.829,9.567,9.567,81303,0
2010-04-15,9.544,9.677,9.4939,9.562,44718,0
2010-04-16,9.4656,9.4656,9.2077,9.4656,114092,0
2010-04-19,9.4412,9.505,9.3346,9.3346,32508,0
2010-04-20,9.3288,9.4363,9.3288,9.3688,14820,0
2010-04-21,9.4881,9.4881,9.3444,9.4011,23364,0
2010-04-22,9.4607,9.517,9.3913,9.517,39512,0
2010-04-23,9.593,9.617,9.546,9.564,30359,0
2010-04-26,9.522,9.677,9.522,9.647,68584,0
2010-04-27,9.601,9.638,9.4939,9.539,30075,0
2010-04-28,9.534,9.534,9.4812,9.4998,41331,0
2010-04-29,9.556,9.567,9.4939,9.552,39395,0
2010-04-30,9.59,9.638,9.573,9.601,20860,0
2010-05-03,9.659,9.768,9.659,9.763,71433,0
2010-05-04,9.763,9.778,9.544,9.567,105829,0
2010-05-05,9.4812,9.624,9.3053,9.4656,70837,0
2010-05-06,9.448,9.448,7.6666,8.9914,200739,0
2010-05-07,9.1342,9.2077,8.9914,9.0759,98349,0
2010-05-10,9.3972,9.4412,9.2754,9.4138,92809,0
2010-05-11,9.407,9.562,9.3728,9.4939,52337,0
2010-05-12,9.4763,9.527,9.363,9.3972,127171,0
2010-05-13,9.4939,9.517,9.4138,9.4197,61694,0
2010-05-14,9.4138,9.4138,9.2077,9.2877,258781,0
2010-05-17,9.2877,9.3346,9.2258,9.2697,164385,0
2010-05-18,9.2812,9.3561,9.1915,9.2029,56483,0
2010-05-19,9.1675,9.1799,8.956,9.0759,46812,0
2010-05-20,8.7687,8.9848,8.7634,8.8033,156304,0
2010-05-21,8.7506,8.7797,8.5456,8.7406,238441,0
2010-05-24,8.7687,8.8476,8.7451,8.7797,67662,0
2010-05-25,8.5908,8.648,8.5572,8.5908,250606,0
2010-05-26,8.6084,8.8823,8.6084,8.8033,81633,0
2010-05-27,8.956,9.0585,8.9103,9.0538,118039,0
2010-05-28,9.0826,9.3346,9.0306,9.1571,74269,0
2010-06-01,9.0931,9.0931,8.9103,8.9103,96580,0
2010-06-02,8.8712,9.037,8.8712,9.0081,79560,0
2010-06-03,9.0417,9.0883,8.9625,8.9746,55513,0
2010-06-04,8.9168,8.9625,8.8823,8.8936,92294,0
2010-06-07,8.9224,8.9457,8.707,8.7634,61022,0
2010-06-08,8.7797,8.7797,8.5572,8.7797,81129,0
2010-06-09,8.8823,8.9224,8.6771,8.8767,60583,0
2010-06-10,8.9281,8.9281,8.8386,8.9057,50065,0
2010-06-11,8.8386,9.0826,8.8386,9.0702,76932,0
2010-06-14,9.0759,9.2877,9.066,9.1618,66801,0
2010-06-15,9.1915,9.3444,9.1915,9.3444,29124,0
2010-06-16,9.3444,9.4363,9.2659,9.4363,47375,0
2010-06-17,9.4363,9.4656,9.3151,9.4656,45704,0
2010-06-18,9.544,9.562,9.4412,9.4412,31896,0
2010-06-21,9.608,9.687,9.562,9.58,30405,0
2010-06-22,9.567,9.567,9.4011,9.4412,18346,0
2010-06-23,9.4138,9.4138,9.2611,9.3512,41343,0
2010-06-24,9.3512,9.4138,9.2754,9.3346,45182,0
2010-06-25,9.3913,9.407,9.2659,9.3845,51736,0
2010-06-28,9.4607,9.51,9.3288,9.3288,46412,0
2010-06-29,9.3151,9.3151,9.0931,9.1226,54446,0
2010-06-30,9.1466,9.3982,9.1466,9.1943,48570,0
2010-07-01,9.0538,9.1961,8.9802,9.1389,74599,0
2010-07-02,9.1226,9.2125,9.1226,9.1915,55307,0
2010-07-06,9.3151,9.3151,9.2077,9.2372,102303,0
2010-07-07,9.3512,9.4881,9.2477,9.4763,62265,0
2010-07-08,9.4939,9.601,9.4939,9.597,98633,0
2010-07-09,9.3385,9.544,9.3092,9.4363,125898,0
2010-07-12,9.4998,9.522,9.3288,9.4138,27265,0
2010-07-13,9.4939,9.505,9.4529,9.4705,44592,0
2010-07-14,9.4705,9.562,9.4656,9.556,27159,0
2010-07-15,9.517,9.567,9.4656,9.4939,65844,0
2010-07-16,9.534,9.534,9.3151,9.3151,23455,0
2010-07-19,9.3728,9.544,9.3728,9.4998,63272,0
2010-07-20,9.4881,9.613,9.4011,9.527,79457,0
2010-07-21,9.619,9.807,9.619,9.716,108938,0
2010-07-22,9.819,9.968,9.819,9.911,89400,0
2010-07-23,9.95,9.995,9.889,9.973,84668,0
2010-07-26,10.029,10.111,9.995,10.111,94521,0
2010-07-27,10.207,10.263,10.063,10.132,40715,0
2010-07-28,10.132,10.132,9.995,10.025,47172,0
2010-07-29,10.075,10.104,9.916,9.995,47337,0
2010-07-30,9.985,10.092,9.922,10.075,43268,0
2010-08-02,10.083,10.247,10.083,10.211,51122,0
2010-08-03,10.23,10.282,10.202,10.27,29444,0
2010-08-04,10.282,10.442,10.247,10.315,72201,0
2010-08-05,10.298,10.413,10.292,10.368,28764,0
2010-08-06,10.355,10.419,10.289,10.419,50449,0
2010-08-09,10.463,10.549,10.434,10.549,50231,0
2010-08-10,10.482,10.539,10.355,10.521,39122,0
2010-08-11,10.401,10.407,10.236,10.282,87200,0
2010-08-12,10.263,10.31,10.097,10.276,51334,0
2010-08-13,10.298,10.424,10.298,10.401,58690,0
2010-08-16,10.442,10.545,10.424,10.545,26972,0
2010-08-17,10.671,10.71,10.525,10.652,47640,0
2010-08-18,10.705,10.705,10.629,10.691,57991,0
2010-08-19,10.698,10.715,10.491,10.567,53152,0
2010-08-20,10.525,10.691,10.407,10.685,58266,0
2010-08-23,11.617,11.617,11.369,11.395,54307,0
2010-08-24,11.275,11.39,11.263,11.355,94187,0
2010-08-25,11.337,11.349,11.2,11.246,43477,0
2010-08-26,11.24,11.331,11.16,11.217,47382,0
2010-08-27,11.304,11.417,11.275,11.395,53681,0
2010-08-30,11.337,11.428,11.132,11.377,42711,0
2010-08-31,11.333,11.474,11.282,11.426,23650,0
2010-09-01,11.533,11.766,11.433,11.766,84657,0
2010-09-02,11.851,11.857,11.64,11.737,54393,0
2010-09-03,11.737,11.942,11.737,11.897,75913,0
2010-09-07,11.966,11.966,11.766,11.851,74366,0
2010-09-08,11.926,12.091,11.857,12.047,66885,0
2010-09-09,12.223,12.291,12.153,12.188,114177,0
2010-09-10,11.937,12.132,11.937,12.057,95566,0
2010-09-13,12.171,12.251,12.108,12.239,92946,0
2010-09-14,12.239,12.261,12.171,12.227,59389,0
2010-09-15,12.205,12.285,12.198,12.268,47305,0
2010-09-16,12.251,12.291,12.217,12.217,58427,0
2010-09-17,12.188,12.295,12.153,12.274,40544,0
2010-09-20,12.325,12.422,12.325,12.36,50601,0
2010-09-21,12.355,12.355,12.153,12.256,58785,0
2010-09-22,12.274,12.342,12.227,12.295,89707,0
2010-09-23,12.274,12.355,12.217,12.302,57855,0
2010-09-24,12.417,12.454,12.308,12.36,57088,0
2010-09-27,12.417,12.588,12.417,12.581,60229,0
2010-09-28,12.64,12.919,12.525,12.815,149682,0
2010-09-29,12.828,13.089,12.828,13.089,122483,0
2010-09-30,13.232,13.356,12.847,13.006,168704,0
2010-10-01,13.027,13.067,12.89,12.982,125029,0
2010-10-04,13.06,13.415,12.914,13.011,200377,0
2010-10-05,13.137,13.697,13.06,13.13,188321,0
2010-10-06,13.089,13.222,13.089,13.13,110722,0
2010-10-07,13.158,13.243,12.908,12.982,97365,0
2010-10-08,13.06,13.146,12.952,13.146,87369,0
2010-10-11,13.227,13.357,13.158,13.21,86196,0
2010-10-12,13.232,13.257,13.13,13.199,59631,0
2010-10-13,13.382,13.987,13.29,13.815,131946,0
2010-10-14,13.992,13.992,13.146,13.215,272213,0
2010-10-15,13.29,13.29,13.095,13.123,125266,0
2010-10-18,13.18,13.18,12.902,13.067,135478,0
2010-10-19,12.924,13.06,12.56,12.707,119006,0
2010-10-20,12.571,13.06,12.571,12.884,93998,0
2010-10-21,13.06,13.06,12.874,12.874,137586,0
2010-10-22,12.874,13.011,12.874,12.958,73694,0
2010-10-25,13.095,13.108,12.985,13.005,59999,0
2010-10-26,13.005,13.055,12.689,12.799,78237,0
2010-10-27,12.753,12.902,12.627,12.834,54608,0
2010-10-28,12.947,12.947,12.649,12.76,56770,0
2010-10-29,12.681,12.881,12.681,12.874,39591,0
2010-11-01,12.828,13.204,12.805,13.078,49186,0
2010-11-02,13.033,13.186,12.929,13.123,71328,0
2010-11-03,13.18,13.272,13.089,13.272,61341,0
2010-11-04,13.541,13.952,13.462,13.798,157791,0
2010-11-05,13.872,14.221,13.872,14.18,117244,0
2010-11-08,14.164,15.163,14.164,14.694,243282,0
2010-11-09,14.74,15.122,14.74,14.985,148549,0
2010-11-10,14.911,14.911,14.277,14.436,139770,0
2010-11-11,14.391,14.599,13.815,13.975,149818,0
2010-11-12,13.855,13.942,13.415,13.513,156665,0
2010-11-15,13.506,13.593,13.164,13.437,112862,0
2010-11-16,13.199,13.415,12.627,12.902,192012,0
2010-11-17,12.89,13.877,12.849,13.306,106164,0
2010-11-18,13.471,13.517,13.369,13.478,84931,0
2010-11-19,13.483,13.672,13.422,13.57,30762,0
2010-11-22,13.655,13.716,13.604,13.69,61076,0
2010-11-23,13.529,13.536,13.415,13.415,72935,0
2010-11-24,13.525,13.69,13.427,13.643,73017,0
2010-11-26,13.614,13.843,13.462,13.541,45183,0
2010-11-29,13.471,13.541,13.284,13.434,43801,0
2010-11-30,13.297,13.379,13.209,13.331,40118,0
2010-12-01,13.369,13.536,13.33,13.437,80954,0
2010-12-02,13.437,13.546,13.415,13.468,65833,0
2010-12-03,13.442,13.529,13.442,13.529,15359,0
2010-12-06,13.529,13.782,13.525,13.587,59505,0
2010-12-07,13.837,14.066,13.609,13.609,107097,0
2010-12-08,13.837,14.129,13.672,13.935,132864,0
2010-12-09,14.14,14.334,13.786,13.831,173697,0
2010-12-10,13.975,14.014,13.558,13.574,207381,0
2010-12-13,13.662,13.928,13.517,13.517,201606,0
2010-12-14,13.06,13.306,12.747,13.005,293056,0
2010-12-15,13.044,13.186,12.735,13.186,95745,0
2010-12-16,13.055,13.409,13.044,13.318,89827,0
2010-12-17,12.908,13.014,12.799,12.846,145337,0
2010-12-20,12.707,12.828,12.593,12.73,71549,0
2010-12-21,12.644,12.76,12.593,12.696,88075,0
2010-12-22,12.535,12.726,12.188,12.291,263009,0
2010-12-23,12.33,12.571,12.274,12.33,133579,0
2010-12-27,12.571,12.571,12.183,12.192,68912,0
2010-12-28,12.171,12.192,11.857,11.987,164090,0
2010-12-29,12.091,12.33,11.905,12.3,68487,0
2010-12-30,12.36,12.719,12.36,12.503,128032,0
2010-12-31,12.694,13.7,12.622,12.944,225856,0
2011-01-03,12.985,12.985,12.507,12.703,258299,0
2011-01-04,12.502,12.502,12.188,12.261,396625,0
2011-01-05,12.319,12.376,11.931,12.047,340396,0
2011-01-06,12.091,12.091,11.908,11.926,86402,0
2011-01-07,11.987,11.987,11.361,11.453,225598,0
2011-01-10,11.406,11.519,11.331,11.447,122725,0
2011-01-11,11.595,11.595,11.035,11.337,286353,0
2011-01-12,11.453,11.653,11.39,11.577,132340,0
2011-01-13,11.519,11.931,11.519,11.766,93647,0
2011-01-14,11.846,11.846,11.674,11.805,62648,0
2011-01-18,11.851,11.874,11.76,11.805,177833,0
2011-01-19,11.92,11.92,11.663,11.68,47663,0
2011-01-20,11.703,11.742,11.417,11.462,92616,0
2011-01-21,11.474,11.657,11.447,11.492,36111,0
2011-01-24,11.508,11.782,11.481,11.624,72060,0
2011-01-25,11.617,11.811,11.492,11.691,62817,0
2011-01-26,11.685,11.92,11.685,11.828,64746,0
2011-01-27,11.874,11.942,11.76,11.828,52445,0
2011-01-28,11.818,11.88,11.447,11.492,115643,0
2011-01-31,11.463,11.514,11.31,11.445,146269,0
2011-02-01,11.481,11.617,11.367,11.617,124297,0
2011-02-02,11.514,11.595,11.367,11.367,106988,0
2011-02-03,11.433,11.433,11.143,11.263,130195,0
2011-02-04,11.246,11.383,11.195,11.321,122963,0
2011-02-07,11.321,11.526,11.313,11.395,72389,0
2011-02-08,11.417,11.498,11.395,11.399,78373,0
2011-02-09,11.361,11.39,11.19,11.217,98533,0
2011-02-10,11.143,11.399,10.904,11.399,138525,0
2011-02-11,11.342,11.653,11.313,11.606,53132,0
2011-02-14,11.653,11.789,11.612,11.76,43595,0
2011-02-15,11.846,11.846,11.533,11.606,48400,0
2011-02-16,11.617,11.719,11.561,11.583,49320,0
2011-02-18,11.624,11.708,11.588,11.645,31254,0
2011-02-22,11.411,11.617,11.24,11.251,105072,0
2011-02-23,11.113,11.176,10.516,10.87,595440,0
2011-02-24,10.847,10.999,10.726,10.79,113459,0
2011-02-25,10.927,11.139,10.927,10.96,95548,0
2011-02-28,11.127,11.362,10.997,11.272,79644,0
2011-03-01,11.189,11.264,11.02,11.108,67321,0
2011-03-02,11.113,11.333,11.054,11.21,79315,0
2011-03-03,11.364,11.621,11.364,11.502,129329,0
2011-03-04,11.599,11.612,11.424,11.502,21758,0
2011-03-07,11.583,11.583,11.275,11.31,47450,0
2011-03-08,11.297,11.502,11.27,11.502,54792,0
2011-03-09,11.39,11.474,11.006,11.098,115830,0
2011-03-10,10.959,11.299,10.93,11.129,87141,0
2011-03-11,11.136,11.415,11.03,11.305,81939,0
2011-03-14,11.577,11.805,11.424,11.624,285068,0
2011-03-15,11.502,11.68,11.304,11.542,177179,0
2011-03-16,11.519,11.703,11.331,11.331,140069,0
2011-03-17,11.52,11.742,11.373,11.373,80774,0
2011-03-18,11.987,11.987,11.415,11.462,174315,0
2011-03-21,11.813,12.1,11.737,12.1,166304,0
2011-03-22,12.106,12.38,12.1,12.338,110058,0
2011-03-23,12.373,12.673,12.274,12.673,203132,0
2011-03-24,12.673,12.993,12.603,12.865,210938,0
2011-03-25,12.9,13.015,12.73,12.952,126920,0
2011-03-28,13.042,13.042,12.735,12.735,80031,0
2011-03-29,12.964,13.175,12.654,12.964,148605,0
2011-03-30,13.076,13.076,12.702,12.753,102892,0
2011-03-31,12.726,12.963,12.399,12.399,195007,0
2011-04-01,12.409,12.52,12.198,12.239,235682,0
2011-04-04,12.461,12.631,12.304,12.549,137137,0
2011-04-05,12.643,12.852,12.502,12.673,257093,0
2011-04-06,12.892,13.055,12.76,13.028,166335,0
2011-04-07,13.076,13.081,12.788,12.929,229657,0
2011-04-08,12.993,13.011,12.742,12.878,88088,0
2011-04-11,12.946,12.946,12.684,12.742,77789,0
2011-04-12,12.788,12.795,12.269,12.292,232001,0
2011-04-13,12.45,12.73,12.373,12.48,109234,0
2011-04-14,12.461,12.59,12.31,12.45,83809,0
2011-04-15,12.568,12.742,12.496,12.607,99974,0
2011-04-18,12.607,12.607,12.304,12.508,88940,0
2011-04-19,12.439,12.638,12.338,12.596,98153,0
2011-04-20,12.695,12.782,12.415,12.568,132434,0
2011-04-21,12.852,12.852,12.561,12.673,55088,0
2011-04-25,12.673,12.766,12.561,12.735,73892,0
2011-04-26,12.766,12.847,12.619,12.816,121298,0
2011-04-27,12.824,12.824,12.643,12.718,40728,0
2011-04-28,12.776,12.824,12.415,12.816,30305,0
2011-04-29,12.814,13.026,12.77,12.963,59033,0
2011-05-02,13.076,13.076,12.913,13.028,45146,0
2011-05-03,12.971,12.982,12.795,12.892,54058,0
2011-05-04,12.788,12.852,12.648,12.712,51712,0
2011-05-05,12.725,12.852,12.561,12.852,59220,0
2011-05-06,12.993,13,12.689,12.882,57476,0
2011-05-09,12.892,12.964,12.816,12.958,50604,0
2011-05-10,12.958,13.028,12.922,13,54282,0
2011-05-11,13.035,13.035,12.842,12.887,23483,0
2011-05-12,12.829,13.042,12.795,13.02,46414,0
2011-05-13,12.982,13.028,12.922,12.952,33051,0
2011-05-16,12.807,12.946,12.766,12.766,79494,0
2011-05-17,12.742,12.865,12.707,12.725,168665,0
2011-05-18,12.712,12.852,12.712,12.725,156157,0
2011-05-19,12.735,12.812,12.561,12.578,43939,0
2011-05-20,12.561,12.638,12.45,12.542,41716,0
2011-05-23,12.508,12.526,12.402,12.42,58306,0
2011-05-24,12.432,12.596,12.21,12.392,105829,0
2011-05-25,12.367,12.502,12.338,12.445,31247,0
2011-05-26,12.415,12.619,12.415,12.568,33794,0
2011-05-27,12.607,12.748,12.607,12.707,35874,0
2011-05-31,12.765,12.809,12.674,12.758,34921,0
2011-06-01,12.712,12.735,12.556,12.673,54164,0
2011-06-02,12.66,12.718,12.578,12.673,52655,0
2011-06-03,12.625,12.799,12.502,12.782,48960,0
2011-06-06,12.718,12.753,12.542,12.561,40298,0
2011-06-07,12.617,12.707,12.451,12.552,45178,0
2011-06-08,12.445,12.503,12.42,12.439,44390,0
2011-06-09,12.454,12.677,12.454,12.637,59008,0
2011-06-10,12.503,12.653,12.439,12.558,52788,0
2011-06-13,12.556,12.625,12.387,12.445,46023,0
2011-06-14,12.52,12.613,12.502,12.59,34625,0
2011-06-15,12.571,12.571,12.327,12.445,36890,0
2011-06-16,12.356,12.558,12.356,12.558,47040,0
2011-06-17,12.571,12.66,12.254,12.271,168199,0
2011-06-20,12.307,12.307,11.917,12.067,152899,0
2011-06-21,12.091,12.487,12.084,12.408,41198,0
2011-06-22,12.491,12.653,12.491,12.517,34760,0
2011-06-23,12.42,12.642,12.307,12.552,24796,0
2011-06-24,12.533,12.684,12.533,12.637,23870,0
2011-06-27,12.684,12.821,12.558,12.673,60036,0
2011-06-28,12.707,12.814,12.601,12.756,34154,0
2011-06-29,12.786,12.856,12.624,12.773,58549,0
2011-06-30,12.842,12.97,12.719,12.97,36848,0
2011-07-01,12.972,12.984,12.786,12.881,68424,0
2011-07-05,12.821,12.821,12.546,12.571,103963,0
2011-07-06,12.726,12.786,12.571,12.689,64994,0
2011-07-07,12.786,12.87,12.689,12.792,44535,0
2011-07-08,12.689,12.85,12.601,12.85,39752,0
2011-07-11,12.792,12.792,12.571,12.624,40681,0
2011-07-12,12.581,12.731,12.571,12.707,20680,0
2011-07-13,12.749,12.87,12.648,12.684,36929,0
2011-07-14,12.677,12.798,12.629,12.703,32051,0
2011-07-15,12.726,12.863,12.726,12.84,44844,0
2011-07-18,12.809,12.892,12.713,12.792,51422,0
2011-07-19,12.913,12.913,12.66,12.738,47821,0
2011-07-20,12.719,12.809,12.539,12.606,56145,0
2011-07-21,12.564,12.743,12.564,12.653,40394,0
2011-07-22,12.601,12.601,12.391,12.454,98947,0
2011-07-25,12.451,12.522,12.36,12.445,77355,0
2011-07-26,12.501,12.571,12.29,12.476,58416,0
2011-07-27,12.391,12.401,12.091,12.121,74523,0
2011-07-28,12.048,12.214,11.656,11.937,208402,0
2011-07-29,11.994,12.137,11.701,11.893,137812,0
2011-08-01,12.121,12.121,11.971,12.056,78147,0
2011-08-02,12.033,12.059,11.791,11.791,97892,0
2011-08-03,11.793,11.911,11.446,11.713,110141,0
2011-08-04,11.611,11.668,10.925,10.944,218274,0
2011-08-05,11.114,11.163,10.055,10.618,374076,0
2011-08-08,10.122,10.176,9.619,9.648,242887,0
2011-08-09,9.727,10.499,9.727,10.379,211577,0
2011-08-10,10.29,10.882,10.025,10.768,90152,0
2011-08-11,11.111,11.672,10.768,11.349,101013,0
2011-08-12,11.468,11.551,11.337,11.474,70541,0
2011-08-15,11.551,11.551,11.385,11.504,44829,0
2011-08-16,11.487,11.487,11.141,11.188,48563,0
2011-08-17,11.181,11.349,11.084,11.236,100526,0
2011-08-18,11.061,11.061,10.636,10.835,88826,0
2011-08-19,10.601,10.894,10.588,10.683,47760,0
2011-08-22,10.815,11.02,10.683,10.773,48087,0
2011-08-23,10.858,11.075,10.815,11.075,68628,0
2011-08-24,11.075,11.194,10.877,11.194,89617,0
2011-08-25,11.266,11.325,10.948,11.134,78604,0
2011-08-26,10.97,11.31,10.97,11.137,61906,0
2011-08-29,11.229,11.355,11.17,11.301,33474,0
2011-08-30,11.355,11.583,11.319,11.583,74005,0
2011-08-31,11.765,12.105,11.625,12.001,92384,0
2011-09-01,11.887,12.205,11.887,12.091,63901,0
2011-09-02,11.964,12.001,11.855,11.855,24441,0
2011-09-06,11.712,11.733,11.394,11.591,85340,0
2011-09-07,11.751,12.188,11.701,12.181,92746,0
2011-09-08,12.252,12.302,12.116,12.161,35804,0
2011-09-09,12.137,12.199,11.733,11.744,101279,0
2011-09-12,11.635,12.033,11.591,12.001,92500,0
2011-09-13,12.001,12.026,11.855,11.918,121203,0
2011-09-14,12.048,12.226,11.765,11.828,147352,0
2011-09-15,11.982,12.161,11.88,12.079,109986,0
2011-09-16,12.091,12.214,12.079,12.123,210534,0
2011-09-19,12.334,12.75,12.226,12.686,115730,0
2011-09-20,12.681,12.881,12.451,12.476,84816,0
2011-09-21,12.399,12.399,12.009,12.065,49759,0
2011-09-22,11.956,11.956,10.065,10.362,602537,0
2011-09-23,10.38,10.38,9.362,9.4373,428034,0
2011-09-26,9.554,9.638,9.1437,9.515,405758,0
2011-09-27,9.739,9.889,9.515,9.676,352764,0
2011-09-28,9.593,9.7,9.3542,9.4197,82868,0
2011-09-29,9.649,9.669,9.073,9.2525,131437,0
2011-09-30,9.0988,9.2458,8.8541,9.0669,116892,0
2011-10-03,9.1304,9.1304,8.5669,8.6181,200008,0
2011-10-04,8.5484,8.5484,7.9071,8.4067,384965,0
2011-10-05,8.4582,8.6058,8.1766,8.5546,180624,0
2011-10-06,8.5865,9.0156,8.573,8.9634,176658,0
2011-10-07,9.1188,9.3874,8.97,9.1246,122119,0
2011-10-10,9.3356,9.586,9.2077,9.4959,161001,0
2011-10-11,9.573,9.669,9.405,9.605,142393,0
2011-10-12,9.739,9.874,9.688,9.855,162020,0
2011-10-13,9.714,9.874,9.605,9.866,41859,0
2011-10-14,10.003,10.157,9.913,10.009,62887,0
2011-10-17,10.028,10.105,9.611,9.99,148393,0
2011-10-18,10.053,10.123,9.745,10.028,58361,0
2011-10-19,10.028,10.059,9.899,10.009,42621,0
2011-10-20,9.995,10.028,9.721,9.913,70501,0
2011-10-21,9.931,10.059,9.843,9.938,93920,0
2011-10-24,10.059,10.425,10.059,10.38,87587,0
2011-10-25,10.488,10.488,10.157,10.24,41100,0
2011-10-26,10.503,10.503,10.189,10.38,56239,0
2011-10-27,10.854,10.951,10.585,10.83,259989,0
2011-10-28,10.944,11.09,10.886,11.015,70311,0
2011-10-31,10.894,10.894,10.573,10.745,62855,0
2011-11-01,10.559,10.67,10.31,10.649,118027,0
2011-11-02,10.798,11.239,10.676,10.894,207618,0
2011-11-03,10.97,11.083,10.733,10.944,102368,0
2011-11-04,10.951,11.083,10.686,10.778,33462,0
2011-11-07,10.733,11.079,10.71,10.958,60006,0
2011-11-08,10.931,11.181,10.931,11.149,137686,0
2011-11-09,10.841,11.054,10.752,10.759,86374,0
2011-11-10,10.894,10.983,10.752,10.875,71059,0
2011-11-11,10.958,11.09,10.894,10.976,69521,0
2011-11-14,10.886,11.213,10.886,10.976,35201,0
2011-11-15,10.963,11.143,10.894,11.021,57557,0
2011-11-16,10.963,11.112,10.894,11.054,86569,0
2011-11-17,11.116,11.116,10.649,10.694,105627,0
2011-11-18,10.725,10.86,10.503,10.503,87568,0
2011-11-21,10.374,10.413,10.04,10.413,142095,0
2011-11-22,10.105,10.348,10.065,10.143,72600,0
2011-11-23,10.092,10.092,9.874,9.944,60906,0
2011-11-25,9.882,9.995,9.3239,9.4255,348655,0
2011-11-28,9.727,9.727,9.4695,9.554,128696,0
2011-11-29,9.611,9.733,9.4646,9.605,199357,0
2011-11-30,10.08,10.08,9.894,10.003,78125,0
2011-12-01,10.059,10.059,9.835,9.97,59643,0
2011-12-02,10.053,10.18,9.81,9.894,53169,0
2011-12-05,9.976,10.097,9.889,9.97,134438,0
2011-12-06,9.97,10.053,9.92,10.015,106152,0
2011-12-07,10.022,10.213,9.99,10.213,77639,0
2011-12-08,10.131,10.189,9.995,10.034,58787,0
2011-12-09,10.111,10.374,10.065,10.323,81956,0
2011-12-12,10.169,10.323,10.059,10.123,74683,0
2011-12-13,10.176,10.29,10.092,10.149,59374,0
2011-12-14,10.015,10.143,9.567,9.7,371414,0
2011-12-15,9.829,9.855,9.688,9.766,62520,0
2011-12-16,9.81,9.882,9.777,9.866,61550,0
2011-12-19,9.849,9.855,9.515,9.58,92175,0
2011-12-20,9.772,9.944,9.76,9.855,116935,0
2011-12-21,9.772,9.889,9.58,9.81,120121,0
2011-12-22,9.905,9.913,9.694,9.899,112904,0
2011-12-23,9.995,10.059,9.777,9.984,87967,0
2011-12-27,10.059,10.065,9.855,10.003,182193,0
2011-12-28,9.554,9.931,9.535,9.931,273998,0
2011-12-29,9.866,9.931,9.714,9.745,75499,0
2011-12-30,9.73,9.75,9.567,9.641,93061,0
2012-01-03,9.752,9.882,9.649,9.676,103482,0
2012-01-04,9.727,9.777,9.58,9.76,72646,0
2012-01-05,9.721,9.816,9.58,9.805,38344,0
2012-01-06,9.805,9.805,9.721,9.791,41863,0
2012-01-09,9.772,9.86,9.772,9.823,56444,0
2012-01-10,9.958,10.253,9.882,10.143,141563,0
2012-01-11,10.189,10.253,10.009,10.246,78610,0
2012-01-12,10.323,10.458,10.169,10.458,54864,0
2012-01-13,10.425,10.541,10.341,10.445,137798,0
2012-01-17,10.552,10.694,10.31,10.33,198933,0
2012-01-18,10.323,10.477,10.271,10.354,81528,0
2012-01-19,10.362,10.509,10.335,10.484,82794,0
2012-01-20,10.399,10.541,10.348,10.541,64960,0
2012-01-23,10.566,10.725,10.541,10.725,69571,0
2012-01-24,10.67,10.798,10.58,10.77,39469,0
2012-01-25,11.174,11.213,10.681,10.886,76060,0
2012-01-26,10.931,10.997,10.778,10.791,59593,0
2012-01-27,10.824,11.073,10.824,10.925,79352,0
2012-01-30,10.899,11.015,10.784,11.015,63647,0
2012-01-31,11.038,11.182,10.993,11.138,64871,0
2012-02-01,11.22,11.469,11.083,11.469,87874,0
2012-02-02,11.535,11.695,11.489,11.674,69076,0
2012-02-03,11.759,12.116,11.701,11.988,121671,0
2012-02-06,11.956,11.976,11.726,11.791,82046,0
2012-02-07,11.751,12.245,11.726,12.238,110943,0
2012-02-08,12.206,12.31,11.956,12.033,59102,0
2012-02-09,12.137,12.252,12.033,12.149,91987,0
2012-02-10,12.026,12.105,11.994,12.033,49229,0
2012-02-13,12.033,12.123,11.329,11.43,405842,0
2012-02-14,11.278,11.52,10.963,10.989,160063,0
2012-02-15,11.106,11.348,11.054,11.245,46223,0
2012-02-16,11.245,11.52,11.149,11.315,87475,0
2012-02-17,11.278,11.579,11.234,11.514,59169,0
2012-02-21,11.598,11.712,11.579,11.674,50419,0
2012-02-22,11.643,11.643,11.379,11.591,33461,0
2012-02-23,11.598,11.662,11.469,11.598,40049,0
2012-02-24,11.604,11.706,11.598,11.706,39362,0
2012-02-27,11.695,11.712,11.535,11.643,68143,0
2012-02-28,11.65,11.662,11.501,11.598,36409,0
2012-02-29,11.706,11.739,11.335,11.419,85175,0
2012-03-01,11.52,11.733,11.387,11.437,23120,0
2012-03-02,11.463,11.463,11.31,11.419,35582,0
2012-03-05,11.323,11.372,11.189,11.245,42145,0
2012-03-06,11.054,11.149,10.918,10.997,71190,0
2012-03-07,10.983,11.079,10.894,10.958,43015,0
2012-03-08,11.251,11.265,11.09,11.2,33555,0
2012-03-09,11.315,11.394,11.195,11.258,65815,0
2012-03-12,11.335,11.445,11.181,11.329,48365,0
2012-03-13,11.469,11.535,11.335,11.535,35170,0
2012-03-14,11.535,11.567,11.387,11.425,51411,0
2012-03-15,11.394,11.56,11.387,11.469,33298,0
2012-03-16,11.598,11.598,11.463,11.529,30378,0
2012-03-19,11.546,11.701,11.469,11.68,49175,0
2012-03-20,11.662,11.668,11.54,11.598,18293,0
2012-03-21,11.54,11.572,11.348,11.463,75996,0
2012-03-22,11.34,11.604,11.31,11.598,66564,0
2012-03-23,11.529,11.617,11.239,11.579,41487,0
2012-03-26,11.579,11.712,11.535,11.635,62309,0
2012-03-27,11.706,11.823,11.68,11.706,33775,0
2012-03-28,11.529,11.918,11.529,11.841,176227,0
2012-03-29,11.893,12.091,11.695,12.091,207457,0
2012-03-30,12.175,12.451,12.022,12.325,156070,0
2012-04-02,12.226,12.322,12.175,12.271,180370,0
2012-04-03,12.328,12.328,12.221,12.231,56295,0
2012-04-04,12.175,12.175,11.994,12.098,112671,0
2012-04-05,12.053,12.091,12.015,12.033,73983,0
2012-04-09,11.944,11.944,11.567,11.719,114052,0
2012-04-10,11.797,11.862,11.355,11.452,112090,0
2012-04-11,11.508,11.572,11.329,11.379,91609,0
2012-04-12,11.437,11.56,11.437,11.501,50951,0
2012-04-13,11.495,11.535,11.379,11.411,81844,0
2012-04-16,11.508,11.535,11.34,11.348,112617,0
2012-04-17,11.362,11.514,11.355,11.394,51168,0
2012-04-18,11.405,11.405,11.09,11.22,77517,0
2012-04-19,11.213,11.22,11,11.046,113895,0
2012-04-20,11.116,11.116,10.989,10.989,92224,0
2012-04-23,10.931,10.958,10.686,10.886,77730,0
2012-04-24,10.809,10.939,10.798,10.798,63905,0
2012-04-25,10.886,10.958,10.854,10.899,50326,0
2012-04-26,10.963,11.073,10.899,11.046,54699,0
2012-04-27,11.054,11.099,11.015,11.066,49125,0
2012-04-30,11.099,11.099,10.983,11.054,37093,0
2012-05-01,11.099,11.205,10.97,11.09,36143,0
2012-05-02,11.205,11.205,10.976,11.021,26125,0
2012-05-03,11.028,11.083,10.899,10.918,32169,0
2012-05-04,10.894,11.021,10.841,10.894,34891,0
2012-05-07,10.83,10.835,10.765,10.824,50341,0
2012-05-08,10.798,10.798,10.573,10.676,99378,0
2012-05-09,10.559,10.559,10.413,10.425,106772,0
2012-05-10,10.559,10.694,10.348,10.374,55200,0
2012-05-11,10.271,10.469,10.073,10.413,178612,0
2012-05-14,10.38,10.38,10.092,10.131,83454,0
2012-05-15,10.028,10.157,9.682,9.714,189481,0
2012-05-16,9.649,9.816,9.502,9.528,95775,0
2012-05-17,9.515,9.631,9.3425,9.3425,125319,0
2012-05-18,9.4959,9.4959,8.97,9.0864,142616,0
2012-05-21,9.0407,9.1953,9.0343,9.138,173240,0
2012-05-22,9.1885,9.2659,8.9075,8.9578,136143,0
2012-05-23,9.0277,9.1304,8.805,9.0091,142274,0
2012-05-24,9.2334,9.2334,8.9449,8.9634,124848,0
2012-05-25,9.0277,9.0864,8.8936,9.0482,94877,0
2012-05-29,9.0026,9.2458,8.9382,9.2458,165129,0
2012-05-30,9.3239,9.3239,9.0538,9.1953,39930,0
2012-05-31,9.0988,9.2334,9.0988,9.1695,79438,0
2012-06-01,9.0864,9.138,8.9075,8.9187,139849,0
2012-06-04,8.9001,8.9187,8.8114,8.8486,126525,0
2012-06-05,8.8486,8.97,8.8378,8.9578,52741,0
2012-06-06,9.1055,9.2916,9.1055,9.2916,57351,0
2012-06-07,9.4197,9.515,9.3991,9.4588,101455,0
2012-06-08,9.515,9.599,9.2916,9.599,44131,0
2012-06-11,9.772,10.065,9.4373,9.58,89569,0
2012-06-12,9.599,9.649,9.522,9.599,57373,0
2012-06-13,9.586,9.656,9.515,9.58,60160,0
2012-06-14,9.58,9.721,9.58,9.676,38596,0
2012-06-15,9.663,9.745,9.631,9.739,62180,0
2012-06-18,9.777,9.855,9.777,9.855,42132,0
2012-06-19,10.003,10.003,9.882,9.976,72639,0
2012-06-20,10.123,10.123,9.99,10.065,56919,0
2012-06-21,10.163,10.163,9.931,9.964,91656,0
2012-06-22,10.009,10.097,9.797,10.003,58246,0
2012-06-25,9.905,10.003,9.688,9.866,94318,0
2012-06-26,9.95,9.95,9.823,9.899,92079,0
2012-06-27,9.649,9.772,9.624,9.676,55086,0
2012-06-28,9.649,9.709,9.535,9.709,53564,0
2012-06-29,9.771,9.895,9.641,9.765,78578,0
2012-07-02,9.752,9.772,9.721,9.766,61283,0
2012-07-03,9.721,9.894,9.721,9.791,102323,0
2012-07-05,9.835,9.92,9.777,9.92,66984,0
2012-07-06,9.889,9.889,9.682,9.777,30415,0
2012-07-09,9.823,9.882,9.784,9.866,68268,0
2012-07-10,10.003,10.003,9.849,9.926,91668,0
2012-07-11,9.931,10.022,9.926,10.022,68546,0
2012-07-12,9.995,10.009,9.866,9.913,58992,0
2012-07-13,10.003,10.136,10.003,10.049,102751,0
2012-07-16,10.202,10.202,10.009,10.08,62114,0
2012-07-17,10.22,10.22,10.092,10.163,53485,0
2012-07-18,10.189,10.296,10.169,10.271,52274,0
2012-07-19,10.285,10.445,10.285,10.348,36475,0
2012-07-20,10.413,10.413,9.995,10.163,89379,0
2012-07-23,9.995,10.086,9.866,9.905,94292,0
2012-07-24,9.97,9.995,9.805,9.866,49237,0
2012-07-25,9.866,9.931,9.81,9.835,28469,0
2012-07-26,9.899,10.028,9.772,9.777,33749,0
2012-07-27,9.866,9.894,9.694,9.86,50297,0
2012-07-30,9.899,9.958,9.866,9.894,42527,0
2012-07-31,9.844,9.909,9.844,9.856,11272,0
2012-08-01,9.905,9.905,9.656,9.669,59887,0
2012-08-02,9.663,9.676,9.502,9.522,96438,0
2012-08-03,9.643,9.81,9.611,9.694,61563,0
2012-08-06,9.739,9.797,9.739,9.791,26582,0
2012-08-07,9.791,9.835,9.733,9.739,23994,0
2012-08-08,9.676,9.81,9.649,9.766,46859,0
2012-08-09,9.76,9.849,9.76,9.791,50682,0
2012-08-10,9.676,9.805,9.669,9.805,35634,0
2012-08-13,9.727,9.739,9.618,9.682,24258,0
2012-08-14,9.649,9.745,9.611,9.656,30860,0
2012-08-15,9.618,9.721,9.618,9.709,16703,0
2012-08-16,9.784,9.784,9.676,9.721,67260,0
2012-08-17,9.739,9.855,9.682,9.855,30602,0
2012-08-20,9.835,9.882,9.766,9.874,77122,0
2012-08-21,9.944,9.944,9.772,9.772,57035,0
2012-08-22,9.843,9.843,9.721,9.739,40215,0
2012-08-23,9.694,9.76,9.688,9.709,35688,0
2012-08-24,9.694,9.777,9.688,9.709,58942,0
2012-08-27,9.727,9.727,9.682,9.682,42655,0
2012-08-28,9.721,9.721,9.618,9.663,43621,0
2012-08-29,9.669,9.721,9.631,9.7,39268,0
2012-08-30,9.694,9.714,9.649,9.669,40642,0
2012-08-31,9.705,9.777,9.62,9.777,45976,0
2012-09-04,9.688,9.688,9.573,9.599,144651,0
2012-09-05,9.548,9.727,9.548,9.656,59995,0
2012-09-06,9.766,10.073,9.766,10.065,140557,0
2012-09-07,10.157,10.189,10.073,10.189,53129,0
2012-09-10,10.246,10.246,10.059,10.111,46700,0
2012-09-11,10.189,10.189,10.118,10.131,44705,0
2012-09-12,10.123,10.22,10.08,10.176,44499,0
2012-09-13,10.092,10.143,9.976,10.028,104523,0
2012-09-14,9.86,9.86,9.611,9.777,508947,0
2012-09-17,9.766,9.931,9.721,9.931,237219,0
2012-09-18,9.866,9.99,9.866,9.99,65123,0
2012-09-19,9.99,10.049,9.905,10.049,98390,0
2012-09-20,10.049,10.049,9.913,10.049,74275,0
2012-09-21,10.049,10.092,10.022,10.04,114581,0
2012-09-24,9.958,10.08,9.938,10.08,117260,0
2012-09-25,9.995,10.149,9.995,10.073,85683,0
2012-09-26,10.139,10.171,9.96,10.053,108667,0
2012-09-27,10.053,10.145,10.039,10.039,76714,0
2012-09-28,9.955,10.165,9.955,10.098,58245,0
2012-10-01,10.113,10.165,10.065,10.165,59956,0
2012-10-02,10.165,10.165,10.059,10.119,57948,0
2012-10-03,10.048,10.106,10.033,10.033,42944,0
2012-10-04,10.048,10.152,10.026,10.092,29677,0
2012-10-05,10.177,10.177,10.113,10.165,53719,0
2012-10-08,10.145,10.152,10.048,10.139,40538,0
2012-10-09,10.087,10.158,9.981,10.021,45674,0
2012-10-10,10.073,10.073,9.868,9.909,56312,0
2012-10-11,9.916,10.021,9.909,9.909,36295,0
2012-10-12,9.955,9.969,9.895,9.948,20017,0
2012-10-15,9.948,10.059,9.916,10.026,62600,0
2012-10-16,10.048,10.098,9.988,10.087,34657,0
2012-10-17,10.039,10.158,9.948,10.132,34097,0
2012-10-18,10.145,10.145,10.092,10.145,32484,0
2012-10-19,10.139,10.139,9.934,10,50026,0
2012-10-22,9.988,9.988,9.868,9.948,43999,0
2012-10-23,9.883,9.883,9.765,9.868,67675,0
2012-10-24,9.856,9.96,9.856,9.901,33067,0
2012-10-25,10.026,10.053,9.901,10.013,54006,0
2012-10-26,10.013,10.048,9.948,10.021,35788,0
2012-10-31,9.993,10.026,9.901,10.021,62195,0
2012-11-01,10.021,10.145,10.021,10.145,33601,0
2012-11-02,10.106,10.145,10.059,10.132,59335,0
2012-11-05,10.125,10.125,10.033,10.08,21446,0
2012-11-06,10.113,10.125,10.059,10.125,15011,0
2012-11-07,10.132,10.132,10.021,10.08,56991,0
2012-11-08,10.007,10.113,10.007,10.098,36790,0
2012-11-09,10.033,10.125,9.955,10.125,53467,0
2012-11-12,10.145,10.158,10.053,10.059,67385,0
2012-11-13,9.993,10.048,9.929,10.033,30962,0
2012-11-14,10.039,10.039,9.791,9.85,90411,0
2012-11-15,10.033,10.033,9.73,9.791,107318,0
2012-11-16,9.916,9.969,9.718,9.758,79343,0
2012-11-19,9.783,9.948,9.758,9.883,69020,0
2012-11-20,9.948,9.948,9.876,9.923,35358,0
2012-11-21,9.862,9.974,9.844,9.934,32106,0
2012-11-23,9.96,9.974,9.901,9.916,24194,0
2012-11-26,9.923,9.974,9.85,9.85,32098,0
2012-11-27,9.85,9.868,9.73,9.783,52718,0
2012-11-28,9.718,9.85,9.718,9.823,26741,0
2012-11-29,9.829,9.85,9.758,9.783,57029,0
2012-11-30,9.783,9.85,9.73,9.783,33192,0
2012-12-03,9.765,9.791,9.73,9.771,20124,0
2012-12-04,9.75,9.783,9.725,9.771,22833,0
2012-12-05,9.73,9.771,9.685,9.691,46520,0
2012-12-06,9.68,9.791,9.6,9.791,97892,0
2012-12-07,9.791,9.791,9.653,9.685,59606,0
2012-12-10,9.626,9.791,9.626,9.718,48057,0
2012-12-11,9.73,9.85,9.718,9.75,31141,0
2012-12-12,9.835,9.916,9.783,9.829,44756,0
2012-12-13,9.791,9.934,9.791,9.868,37916,0
2012-12-14,9.916,9.941,9.844,9.85,48023,0
2012-12-17,9.856,9.909,9.844,9.85,83582,0
2012-12-18,9.895,9.974,9.876,9.969,82360,0
2012-12-19,9.981,10.007,9.916,9.974,63070,0
2012-12-20,9.929,10.033,9.929,10.007,28678,0
2012-12-21,9.916,9.993,9.916,9.981,45778,0
2012-12-24,9.981,10.033,9.981,10.033,29083,0
2012-12-26,9.993,10.098,9.993,10.098,45796,0
2012-12-27,10.16,10.227,9.986,10.065,79713,0
2012-12-28,10.12,10.12,10.006,10.12,69391,0
2012-12-31,10.065,10.195,9.998,10.179,57225,0
2013-01-02,10.33,10.452,10.227,10.336,90571,0
2013-01-03,10.37,10.39,10.254,10.29,41418,0
2013-01-04,10.227,10.376,10.227,10.37,48689,0
2013-01-07,10.29,10.458,10.29,10.458,49841,0
2013-01-08,10.458,10.458,10.235,10.242,119224,0
2013-01-09,10.309,10.356,10.276,10.33,34506,0
2013-01-10,10.336,10.437,10.336,10.41,62699,0
2013-01-11,10.43,10.478,10.376,10.452,59137,0
2013-01-14,10.49,10.49,10.397,10.452,58192,0
2013-01-15,10.444,10.458,10.404,10.423,53186,0
2013-01-16,10.41,10.498,10.12,10.444,57739,0
2013-01-17,10.517,10.592,10.458,10.498,61087,0
2013-01-18,10.599,10.653,10.551,10.64,51392,0
2013-01-22,10.64,10.685,10.586,10.66,59029,0
2013-01-23,10.619,10.727,10.605,10.646,39151,0
2013-01-24,10.586,10.633,10.558,10.633,39303,0
2013-01-25,10.627,10.64,10.547,10.572,43335,0
2013-01-28,10.558,10.627,10.532,10.58,40821,0
2013-01-29,10.547,10.646,10.532,10.646,30195,0
2013-01-30,10.605,10.66,10.58,10.66,23870,0
2013-01-31,10.592,10.66,10.565,10.646,34874,0
2013-02-01,10.646,10.714,10.633,10.66,43311,0
2013-02-04,10.586,10.633,10.586,10.633,32734,0
2013-02-05,10.627,10.721,10.619,10.721,51398,0
2013-02-06,10.64,10.768,10.64,10.741,33825,0
2013-02-07,10.721,10.761,10.693,10.761,38298,0
2013-02-08,10.714,10.761,10.714,10.761,48096,0
2013-02-11,10.789,10.789,10.627,10.627,66599,0
2013-02-12,10.667,10.768,10.66,10.747,39093,0
2013-02-13,10.761,10.823,10.761,10.814,26021,0
2013-02-14,10.774,10.814,10.701,10.741,66296,0
2013-02-15,10.681,10.789,10.667,10.741,57103,0
2013-02-19,10.789,10.829,10.734,10.823,65758,0
2013-02-20,10.923,10.923,10.796,10.903,139968,0
2013-02-21,10.862,10.923,10.66,10.78,107478,0
2013-02-22,10.747,10.78,10.693,10.693,26535,0
2013-02-25,10.714,10.796,10.685,10.685,47042,0
2013-02-26,10.681,10.721,10.66,10.693,18100,0
2013-02-27,10.675,10.789,10.675,10.78,22132,0
2013-02-28,10.741,10.801,10.734,10.761,20972,0
2013-03-01,10.761,10.835,10.761,10.801,32374,0
2013-03-04,10.78,10.796,10.721,10.796,40119,0
2013-03-05,10.829,10.842,10.78,10.807,39034,0
2013-03-06,10.929,10.963,10.714,10.747,64444,0
2013-03-07,10.734,10.768,10.675,10.755,43246,0
2013-03-08,10.835,10.835,10.741,10.807,28414,0
2013-03-11,10.796,10.862,10.747,10.747,25455,0
2013-03-12,10.78,10.789,10.701,10.714,14269,0
2013-03-13,10.724,10.746,10.69,10.698,27570,0
2013-03-14,10.712,10.761,10.706,10.74,31975,0
2013-03-15,10.693,10.87,10.66,10.66,21901,0
2013-03-18,10.629,10.683,10.629,10.635,27443,0
2013-03-19,10.627,10.78,10.627,10.633,47923,0
2013-03-20,10.741,10.895,10.741,10.849,52851,0
2013-03-21,10.755,10.917,10.64,10.917,34787,0
2013-03-22,10.929,10.929,10.849,10.877,16957,0
2013-03-25,10.889,10.903,10.734,10.801,41747,0
2013-03-26,10.926,11.065,10.892,11.009,25056,0
2013-03-27,10.989,11.023,10.898,10.898,21676,0
2013-03-28,10.954,11.017,10.898,10.913,16147,0
2013-04-01,10.78,10.835,10.718,10.74,83476,0
2013-04-02,10.718,10.789,10.718,10.746,23068,0
2013-04-03,10.718,10.746,10.242,10.427,303371,0
2013-04-04,10.352,10.484,10.339,10.339,28355,0
2013-04-05,10.303,10.443,10.29,10.427,39798,0
2013-04-08,10.367,10.462,10.352,10.462,31105,0
2013-04-09,10.462,10.574,10.394,10.532,35710,0
2013-04-10,10.547,10.551,10.332,10.407,83532,0
2013-04-11,10.524,10.524,10.339,10.394,38996,0
2013-04-12,10.505,10.512,10.394,10.394,56733,0
2013-04-15,10.443,10.489,10.061,10.103,132382,0
2013-04-16,10.138,10.29,10.049,10.201,74003,0
2013-04-17,10.068,10.207,9.799,9.958,53273,0
2013-04-18,10.013,10.041,9.936,10.013,31208,0
2013-04-19,10.021,10.201,9.95,10.138,38481,0
2013-04-22,10.061,10.075,9.965,9.992,34996,0
2013-04-23,10.034,10.117,10.034,10.061,22866,0
2013-04-24,10.09,10.111,10.006,10.034,39527,0
2013-04-25,10.049,10.177,10.049,10.158,31952,0
2013-04-26,10.227,10.227,10.09,10.158,36311,0
2013-04-29,10.177,10.201,10.068,10.103,32148,0
2013-04-30,10.053,10.221,10.041,10.166,23653,0
2013-05-01,10.227,10.296,10.117,10.296,16068,0
2013-05-02,10.296,10.374,10.296,10.332,40339,0
2013-05-03,10.325,10.4,10.311,10.367,60032,0
2013-05-06,10.374,10.374,10.296,10.345,29004,0
2013-05-07,10.283,10.345,10.261,10.339,33037,0
2013-05-08,10.345,10.374,10.249,10.374,31221,0
2013-05-09,10.379,10.379,10.138,10.318,29560,0
2013-05-10,10.374,10.394,10.269,10.36,29007,0
2013-05-13,10.385,10.385,10.177,10.261,36119,0
2013-05-14,10.235,10.29,10.186,10.213,23173,0
2013-05-15,10.186,10.261,10.186,10.261,28846,0
2013-05-16,10.261,10.352,10.261,10.318,40260,0
2013-05-17,10.325,10.339,10.201,10.318,62002,0
2013-05-20,10.303,10.352,10.227,10.227,39967,0
2013-05-21,10.221,10.261,10.221,10.242,40901,0
2013-05-22,10.276,10.332,10.201,10.255,52363,0
2013-05-23,10.227,10.332,10.227,10.332,40256,0
2013-05-24,10.235,10.4,10.235,10.339,38992,0
2013-05-28,10.421,10.427,10.318,10.325,33323,0
2013-05-29,10.303,10.407,10.255,10.311,41827,0
2013-05-30,10.269,10.517,10.261,10.339,35110,0
2013-05-31,10.218,10.304,10.21,10.304,74767,0
2013-06-03,10.242,10.261,10.138,10.261,68658,0
2013-06-04,10.261,10.325,10.193,10.235,21642,0
2013-06-05,10.29,10.325,10.186,10.303,32157,0
2013-06-06,10.269,10.311,10.242,10.242,47386,0
2013-06-07,10.296,10.325,10.227,10.227,17899,0
2013-06-10,10.201,10.249,10.138,10.145,30564,0
2013-06-11,10.117,10.117,10.021,10.021,60892,0
2013-06-12,10.09,10.09,9.793,9.848,56461,0
2013-06-13,9.848,9.95,9.695,9.917,61047,0
2013-06-14,10.053,10.117,9.965,10.034,47474,0
2013-06-17,10.152,10.152,10.061,10.132,24357,0
2013-06-18,10.221,10.296,10.09,10.09,74453,0
2013-06-19,10.172,10.296,10.034,10.034,31410,0
2013-06-20,9.992,9.992,9.1761,9.3297,183783,0
2013-06-21,9.3561,9.4734,9.3297,9.3297,61889,0
2013-06-24,9.2736,9.2792,9.0316,9.2792,79350,0
2013-06-25,9.2736,9.592,9.1494,9.3561,112590,0
2013-06-26,9.3561,9.3933,8.9793,9.2219,83887,0
2013-06-27,9.3131,9.4216,9.1923,9.3131,51157,0
2013-06-28,9.3053,9.57,9.3053,9.4636,24842,0
2013-07-01,9.492,9.69,9.4832,9.492,37141,0
2013-07-02,9.405,9.612,9.1923,9.2649,44156,0
2013-07-03,9.2573,9.2573,9.1494,9.1571,16851,0
2013-07-05,9.179,9.2277,9.0232,9.0427,35980,0
2013-07-08,9.0147,9.136,9.0147,9.0147,27904,0
2013-07-09,9.0788,9.179,9.0147,9.0147,73646,0
2013-07-10,9.0147,9.1074,8.8582,8.9644,94087,0
2013-07-11,9.0072,9.065,8.9429,8.9718,43447,0
2013-07-12,9.0931,9.2353,9.0147,9.1647,86226,0
2013-07-15,9.3004,9.755,9.1923,9.57,95486,0
2013-07-16,9.57,9.791,9.57,9.712,17088,0
2013-07-17,9.733,9.797,9.62,9.642,30394,0
2013-07-18,9.591,9.926,9.591,9.855,29551,0
2013-07-19,9.733,9.96,9.712,9.933,29170,0
2013-07-22,9.933,9.96,9.763,9.791,19852,0
2013-07-23,9.74,9.96,9.684,9.812,18098,0
2013-07-24,9.89,9.89,9.748,9.812,29023,0
2013-07-25,9.748,9.96,9.748,9.96,40980,0
2013-07-26,9.926,9.969,9.848,9.897,21165,0
2013-07-29,9.855,9.947,9.769,9.84,19331,0
2013-07-30,9.911,9.911,9.62,9.697,43179,0
2013-07-31,9.634,9.797,9.634,9.678,29831,0
2013-08-01,9.848,10.374,9.848,10.282,101703,0
2013-08-02,10.437,10.958,10.381,10.694,132030,0
2013-08-05,10.71,10.779,9.96,10.124,134350,0
2013-08-06,10.345,10.53,10.175,10.453,92621,0
2013-08-07,10.494,10.779,10.409,10.772,250316,0
2013-08-08,10.772,10.772,10.387,10.459,161344,0
2013-08-09,10.558,10.744,10.446,10.53,91756,0
2013-08-12,10.509,10.738,10.509,10.666,112331,0
2013-08-13,10.637,10.729,10.53,10.53,83731,0
2013-08-14,10.538,10.666,10.538,10.581,35669,0
2013-08-15,10.546,10.616,10.418,10.418,53355,0
2013-08-16,10.36,10.482,10.139,10.31,83936,0
2013-08-19,10.154,10.446,9.99,10.031,54102,0
2013-08-20,9.996,10.387,9.983,10.175,54391,0
2013-08-21,10.154,10.289,9.783,9.818,94057,0
2013-08-22,9.805,10.067,9.783,9.969,38528,0
2013-08-23,9.975,10.217,9.947,10.019,44900,0
2013-08-26,10.118,10.217,10.039,10.095,31217,0
2013-08-27,10.053,10.053,9.826,9.897,44527,0
2013-08-28,9.861,10.053,9.855,9.919,80393,0
2013-08-29,9.919,10.004,9.867,9.876,56288,0
2013-08-30,9.911,9.911,9.712,9.726,85816,0
2013-09-03,9.678,9.736,9.4304,9.4509,96974,0
2013-09-04,9.4363,9.4666,9.2611,9.2907,88375,0
2013-09-05,9.2458,9.3112,9.1809,9.2907,56740,0
2013-09-06,9.3268,9.539,9.2458,9.502,78368,0
2013-09-09,9.4636,9.705,9.4636,9.634,39267,0
2013-09-10,9.612,9.742,9.612,9.647,46444,0
2013-09-11,9.72,9.72,9.535,9.562,43833,0
2013-09-12,9.605,9.62,9.4998,9.562,37254,0
2013-09-13,9.4959,9.698,9.4871,9.604,59743,0
2013-09-16,9.712,9.748,9.555,9.662,37369,0
2013-09-17,9.641,9.75,9.604,9.729,36647,0
2013-09-18,9.678,10.1,9.598,10.092,54978,0
2013-09-19,9.955,10.092,9.816,10.021,68555,0
2013-09-20,9.998,10.013,9.736,9.742,37659,0
2013-09-23,9.678,9.939,9.598,9.802,37081,0
2013-09-24,9.786,9.823,9.604,9.802,27425,0
2013-09-25,9.786,9.926,9.75,9.926,19192,0
2013-09-26,9.902,9.992,9.859,9.889,30471,0
2013-09-27,9.883,10.08,9.883,10.013,40745,0
2013-09-30,9.939,9.939,9.786,9.859,35903,0
2013-10-01,9.786,9.911,9.678,9.816,40360,0
2013-10-02,9.678,9.859,9.612,9.691,18455,0
2013-10-03,9.532,9.874,9.532,9.67,25775,0
2013-10-04,9.641,9.847,9.641,9.707,24741,0
2013-10-07,9.641,9.707,9.598,9.634,22637,0
2013-10-08,9.604,9.625,9.532,9.539,56466,0
2013-10-09,9.546,9.582,9.539,9.56,26600,0
2013-10-10,9.546,9.802,9.546,9.802,40529,0
2013-10-11,9.896,9.896,9.546,9.582,41383,0
2013-10-14,9.539,9.604,9.509,9.56,41545,0
2013-10-15,9.647,9.647,9.56,9.567,36475,0
2013-10-16,9.523,9.604,9.4666,9.532,54893,0
2013-10-17,9.523,9.647,9.523,9.634,50572,0
2013-10-18,9.948,9.948,9.67,9.684,47576,0
2013-10-21,9.948,9.948,9.663,9.742,51898,0
2013-10-22,9.837,9.926,9.742,9.816,27509,0
2013-10-23,9.786,9.786,9.714,9.722,21043,0
2013-10-24,9.684,9.823,9.598,9.655,36635,0
2013-10-25,9.598,9.625,9.598,9.598,28248,0
2013-10-28,9.575,9.582,9.532,9.532,36728,0
2013-10-29,9.523,9.546,9.4959,9.517,47431,0
2013-10-30,9.517,9.647,9.509,9.539,18245,0
2013-10-31,9.539,9.546,9.517,9.523,33683,0
2013-11-01,9.523,9.604,9.502,9.604,66712,0
2013-11-04,9.598,9.641,9.523,9.553,20988,0
2013-11-05,9.4959,9.539,9.4138,9.4363,55085,0
2013-11-06,9.4363,9.502,9.406,9.406,24755,0
2013-11-07,9.3552,9.3933,9.3112,9.3112,36431,0
2013-11-08,9.3845,9.3845,9.3112,9.3405,13351,0
2013-11-11,9.3112,9.3268,8.9848,8.9848,153979,0
2013-11-12,9.0202,9.0202,8.8674,8.9541,95326,0
2013-11-13,8.9392,8.9392,8.7724,8.8014,83051,0
2013-11-14,8.8304,8.8304,8.765,8.765,47405,0
2013-11-15,8.7724,8.8386,8.7433,8.8222,38523,0
2013-11-18,8.7932,8.8386,8.736,8.8086,69956,0
2013-11-19,8.7487,8.8222,8.5236,8.582,106324,0
2013-11-20,8.5527,8.574,8.4431,8.4802,52058,0
2013-11-21,8.4351,8.4943,8.3043,8.3043,83875,0
2013-11-22,8.282,8.3105,8.0851,8.1583,145653,0
2013-11-25,8.1363,8.1363,7.9968,8.0044,86730,0
2013-11-26,7.9614,7.991,7.7926,7.8443,105873,0
2013-11-27,7.8443,7.991,7.7645,7.9833,96584,0
2013-11-29,7.9326,7.9614,7.8876,7.9243,59684,0
2013-12-02,7.9457,7.9539,7.9382,7.9539,49824,0
2013-12-03,7.9032,7.9614,7.8949,7.9539,73602,0
2013-12-04,7.8876,7.9032,7.8286,7.8582,30830,0
2013-12-05,7.8876,7.8876,7.7413,7.7413,51721,0
2013-12-06,7.727,7.8509,7.727,7.786,60068,0
2013-12-09,7.786,7.8074,7.7565,7.8074,79835,0
2013-12-10,7.7779,7.786,7.7492,7.7492,45726,0
2013-12-11,7.7056,7.727,7.5886,7.6468,83333,0
2013-12-12,7.6102,7.6102,7.5593,7.5593,45050,0
2013-12-13,7.5593,7.595,7.5521,7.5815,41625,0
2013-12-16,7.595,7.6689,7.5815,7.6468,75101,0
2013-12-17,7.618,7.6395,7.5736,7.595,62177,0
2013-12-18,7.6395,7.735,7.595,7.735,63450,0
2013-12-19,7.7779,7.9539,7.6689,7.9539,125612,0
2013-12-20,7.9614,8.1363,7.9614,8.0917,77561,0
2013-12-23,8.0917,8.282,8.0557,8.2527,122174,0
2013-12-24,8.2173,8.3847,8.2173,8.2224,135540,0
2013-12-26,8.2224,8.2311,8.1363,8.1808,78668,0
2013-12-27,8.0968,8.2777,8.0372,8.2777,78027,0
2013-12-30,8.1725,8.3528,7.9464,7.9767,142645,0
2013-12-31,7.909,8.127,7.8411,7.9464,121516,0
2014-01-02,7.9464,8.0286,7.8941,7.9539,45407,0
2014-01-03,7.9464,7.9919,7.908,7.9842,17539,0
2014-01-06,8.0372,8.1204,7.9919,8.0818,55989,0
2014-01-07,8.1423,8.2027,7.9539,7.9539,93440,0
2014-01-08,7.9382,8.0372,7.8941,7.9318,68939,0
2014-01-09,7.9464,8.2855,7.9464,8.2855,147775,0
2014-01-10,8.3226,8.5793,8.2855,8.473,112425,0
2014-01-13,8.5111,8.8582,8.5111,8.8582,128625,0
2014-01-14,8.9327,8.9486,8.6771,8.6771,113333,0
2014-01-15,8.7007,8.9103,8.6771,8.7769,84167,0
2014-01-16,8.8195,9.039,8.8195,8.9412,279679,0
2014-01-17,9.039,9.0845,8.9177,8.9486,167156,0
2014-01-21,9.0165,9.4148,9.0165,9.2955,265607,0
2014-01-22,9.3034,9.597,9.3034,9.52,145305,0
2014-01-23,9.573,9.686,9.513,9.552,106320,0
2014-01-24,9.566,9.664,9.4529,9.664,191089,0
2014-01-27,9.566,9.642,8.9486,9.039,248861,0
2014-01-28,9.0165,9.3249,8.9028,9.2267,100987,0
2014-01-29,9.1513,9.4148,9.0538,9.1446,180363,0
2014-01-30,9.1446,9.3943,9.0759,9.1446,51778,0
2014-01-31,9.0988,9.1064,8.7451,8.7515,223904,0
2014-02-03,8.7515,8.9932,8.7388,8.8122,61534,0
2014-02-04,8.9177,9.0239,8.873,8.9486,58199,0
2014-02-05,8.8879,8.9177,8.6625,8.7297,89110,0
2014-02-06,8.8359,8.8359,8.6625,8.6834,68996,0
2014-02-07,8.6625,8.9412,8.6625,8.8814,76240,0
2014-02-10,8.8814,8.8814,8.8195,8.873,66478,0
2014-02-11,8.8496,8.9327,8.8122,8.8496,85559,0
2014-02-12,8.8496,8.873,8.5865,8.6164,118453,0
2014-02-13,8.5572,8.6398,8.5342,8.6326,154817,0
2014-02-14,8.7215,8.8359,8.6093,8.8359,73164,0
2014-02-18,8.7679,8.8059,8.6326,8.7007,60094,0
2014-02-19,8.6834,8.7133,8.6326,8.6326,29868,0
2014-02-20,8.7088,8.7679,8.6093,8.6461,31184,0
2014-02-21,8.6164,8.6834,8.5865,8.6164,44446,0
2014-02-24,8.5865,8.6235,8.473,8.473,82742,0
2014-02-25,8.6093,8.6093,8.1808,8.1808,104614,0
2014-02-26,8.1506,8.263,8.1506,8.194,37909,0
2014-02-27,8.2709,8.473,8.2709,8.3157,58672,0
2014-02-28,8.3906,8.3906,8.2329,8.3009,40396,0
2014-03-03,8.2932,8.2932,8.0968,8.0968,72525,0
2014-03-04,8.194,8.3605,8.1573,8.3605,31967,0
2014-03-05,8.3605,8.3605,8.2709,8.3078,53260,0
2014-03-06,8.3009,8.473,8.3009,8.473,35036,0
2014-03-07,8.4289,8.4511,8.2855,8.2855,23896,0
2014-03-10,8.3312,8.473,8.2709,8.473,50756,0
2014-03-11,8.4351,8.4351,8.2545,8.2545,52118,0
2014-03-12,8.2777,8.4209,8.2545,8.2855,53395,0
2014-03-13,8.5111,8.5111,8.3009,8.338,63641,0
2014-03-14,8.3226,8.3605,8.3078,8.3226,28788,0
2014-03-17,8.3605,8.6915,8.3009,8.6915,118109,0
2014-03-18,8.6023,8.6915,8.6023,8.6398,35023,0
2014-03-19,8.6706,8.7896,8.6625,8.7896,92452,0
2014-03-20,8.9607,8.9607,8.8132,8.9066,40056,0
2014-03-21,8.8758,9.1466,8.859,9.0845,55366,0
2014-03-24,9.0147,9.0845,8.9372,8.9372,28665,0
2014-03-25,9.0072,9.0454,8.9979,9.0147,27253,0
2014-03-26,9.0604,9.0922,8.9914,9.0147,83356,0
2014-03-27,8.9372,8.9914,8.8683,8.8991,68649,0
2014-03-28,8.9607,9.0296,8.8991,9.0296,36126,0
2014-03-31,9.0538,9.0922,8.9979,9.0687,45486,0
2014-04-01,9.1074,9.1226,9.0538,9.115,33759,0
2014-04-02,9.0845,9.1389,9.0147,9.0604,23437,0
2014-04-03,9.1226,9.1226,8.9979,9.0232,31469,0
2014-04-04,9.0072,9.1304,8.9979,9.038,22256,0
2014-04-07,8.9372,8.9979,8.8991,8.9532,33149,0
2014-04-08,8.8991,9.0922,8.8991,9.0232,29174,0
2014-04-09,9.0454,9.0454,8.8991,8.9672,18389,0
2014-04-10,8.9449,8.9979,8.8991,8.9289,26715,0
2014-04-11,8.8991,9.0072,8.8991,8.9289,17587,0
2014-04-14,8.914,8.9372,8.859,8.859,13447,0
2014-04-15,8.859,8.8991,8.8287,8.859,23290,0
2014-04-16,8.9215,8.9215,8.7442,8.7588,40341,0
2014-04-17,8.7442,8.8132,8.7442,8.7978,14862,0
2014-04-21,8.776,8.776,8.7197,8.7506,17364,0
2014-04-22,8.7197,8.7197,8.5501,8.5501,39016,0
2014-04-23,8.5961,8.5961,8.4652,8.4652,51683,0
2014-04-24,8.4342,8.473,8.2553,8.2794,108122,0
2014-04-25,8.326,8.5033,8.2794,8.4421,30638,0
2014-04-28,8.3717,8.4421,8.3036,8.3036,38753,0
2014-04-29,8.473,8.473,8.3648,8.3717,42106,0
2014-04-30,8.326,8.3717,8.1632,8.2484,61262,0
2014-05-01,8.2173,8.2243,8.1557,8.2243,26945,0
2014-05-02,8.2415,8.3717,8.2415,8.3571,38612,0
2014-05-05,8.3183,8.3717,8.2173,8.2173,36189,0
2014-05-06,8.2484,8.2484,8.1245,8.2243,37191,0
2014-05-07,8.2415,8.2863,8.0707,8.1245,58164,0
2014-05-08,8.0474,8.0935,7.9694,8.0002,88125,0
2014-05-09,8.0474,8.1086,7.9694,8.0397,53461,0
2014-05-12,8.0397,8.1632,8.0397,8.1481,29234,0
2014-05-13,8.2017,8.264,8.0784,8.0784,24869,0
2014-05-14,8.1086,8.1707,8.0474,8.1632,25569,0
2014-05-15,8.1019,8.1632,8.0397,8.0397,44073,0
2014-05-16,8.1321,8.194,8.0313,8.0707,34266,0
2014-05-19,8.1086,8.1086,8.0002,8.0935,47566,0
2014-05-20,8.1086,8.1086,8.017,8.086,50025,0
2014-05-21,8.0784,8.1086,8.0313,8.0313,31509,0
2014-05-22,8.0313,8.1632,8.0313,8.1632,22678,0
2014-05-23,8.1557,8.3096,8.1481,8.3096,27627,0
2014-05-27,8.3096,8.3096,8.1792,8.1792,26994,0
2014-05-28,8.1632,8.2104,8.0935,8.1632,35723,0
2014-05-29,8.1396,8.1632,7.9934,7.9934,72247,0
2014-05-30,8.0474,8.0935,8.0086,8.0086,33616,0
2014-06-02,8.0474,8.0707,8.0086,8.0707,31541,0
2014-06-03,8.0623,8.0623,7.9694,8.0086,31407,0
2014-06-04,8.0397,8.0784,7.9694,8.0784,39429,0
2014-06-05,8.1171,8.1171,8.0002,8.0002,34992,0
2014-06-06,8.0239,8.0707,7.9776,8.0623,45818,0
2014-06-09,8.0623,8.1086,8.0397,8.0397,23050,0
2014-06-10,8.0239,8.0784,7.9382,7.9382,86425,0
2014-06-11,7.9546,8.0474,7.9546,8.0474,43409,0
2014-06-12,8.0784,8.3096,8.0002,8.3096,72105,0
2014-06-13,8.2863,8.3096,8.1171,8.1321,36899,0
2014-06-16,8.086,8.1321,7.8769,7.9776,147001,0
2014-06-17,7.9464,8.0086,7.9382,7.9776,59881,0
2014-06-18,7.9934,8.0239,7.9318,8.0086,66835,0
2014-06-19,8.0884,8.1438,7.9614,7.9614,76007,0
2014-06-20,8.0725,8.1993,8.0086,8.1993,48216,0
2014-06-23,8.2079,8.2079,8.0641,8.1522,34836,0
2014-06-24,8.096,8.1674,8.0482,8.0565,31947,0
2014-06-25,8.0641,8.1759,7.9927,8.0321,45607,0
2014-06-26,8.0321,8.0321,7.9531,8.0086,62614,0
2014-06-27,8.017,8.0406,7.9449,8.0406,22703,0
2014-06-30,8.1833,8.1833,7.9614,8.0482,61057,0
2014-07-01,8.1278,8.1278,8.0321,8.1278,50686,0
2014-07-02,8.0884,8.1354,8.0725,8.0725,21124,0
2014-07-03,8.0725,8.0725,8.0086,8.0245,19887,0
2014-07-07,8.0482,8.1204,8.0086,8.0086,40414,0
2014-07-08,7.9927,8.0725,7.9531,8.0641,24886,0
2014-07-09,7.9927,8.0245,7.9767,7.9767,35696,0
2014-07-10,7.9531,7.9767,7.8892,7.9767,101310,0
2014-07-11,7.9531,8.0321,7.9294,7.9927,45120,0
2014-07-14,8.0406,8.0725,7.9531,7.9531,33842,0
2014-07-15,7.9294,8.0565,7.9294,8.0321,48610,0
2014-07-16,8.017,8.1674,7.9927,8.1674,62898,0
2014-07-17,8.0482,8.1119,8.0086,8.1044,34995,0
2014-07-18,8.0565,8.0565,8.017,8.017,18716,0
2014-07-21,7.9927,8.1119,7.9767,8.08,27954,0
2014-07-22,8.0482,8.08,7.9614,7.9614,24920,0
2014-07-23,7.9851,8.0086,7.9531,7.9531,27167,0
2014-07-24,7.9531,7.9687,7.9449,7.9449,35474,0
2014-07-25,7.9531,8.0086,7.9367,8.0086,34836,0
2014-07-28,7.9927,8.0565,7.9687,7.9767,25985,0
2014-07-29,7.9531,8.0406,7.9367,8.0406,36853,0
2014-07-30,7.9767,7.9767,7.881,7.881,52858,0
2014-07-31,7.881,7.9211,7.8254,7.9211,63049,0
2014-08-01,7.881,7.9057,7.7301,7.8575,60281,0
2014-08-04,7.8018,7.9211,7.7064,7.9211,92931,0
2014-08-05,7.8973,7.8973,7.6586,7.6586,57094,0
2014-08-06,7.6189,7.7541,7.5712,7.6507,33467,0
2014-08-07,7.6984,7.6984,7.5553,7.5792,26608,0
2014-08-08,7.5314,7.5871,7.4836,7.5712,52438,0
2014-08-11,7.5553,7.6984,7.5553,7.6507,24858,0
2014-08-12,7.595,7.6826,7.595,7.6586,13285,0
2014-08-13,7.6428,7.6984,7.6189,7.6826,13817,0
2014-08-14,7.6268,7.7461,7.6268,7.6666,24418,0
2014-08-15,7.6347,7.6826,7.5553,7.6666,25311,0
2014-08-18,7.6347,7.6666,7.6189,7.6347,11907,0
2014-08-19,7.6111,7.6111,7.5154,7.5235,52929,0
2014-08-20,7.5154,7.5235,7.3962,7.428,83100,0
2014-08-21,7.3962,7.4836,7.3645,7.3802,112372,0
2014-08-22,7.3802,7.3962,7.2451,7.2611,86713,0
2014-08-25,7.2372,7.3006,7.2292,7.2292,108403,0
2014-08-26,7.2135,7.3723,7.2135,7.3723,84995,0
2014-08-27,7.3802,7.4359,7.3325,7.3485,62349,0
2014-08-28,7.3167,7.3485,7.2611,7.2689,62188,0
2014-08-29,7.293,7.3325,7.2372,7.3325,66062,0
2014-09-02,7.3563,7.4201,7.3167,7.3802,47319,0
2014-09-03,7.4042,7.4598,7.4042,7.4598,42926,0
2014-09-04,7.4201,7.5076,7.3962,7.4042,33424,0
2014-09-05,7.428,7.4758,7.3645,7.412,56094,0
2014-09-08,7.4917,7.4917,7.3325,7.3723,76644,0
2014-09-09,7.3325,7.412,7.3167,7.3962,30485,0
2014-09-10,7.3723,7.428,7.3563,7.4201,33251,0
2014-09-11,7.3882,7.412,7.3406,7.3563,34050,0
2014-09-12,7.3882,7.3882,7.2848,7.3006,39610,0
2014-09-15,7.3485,7.3485,7.1974,7.2292,54564,0
2014-09-16,7.2611,7.3325,7.2055,7.2848,39386,0
2014-09-17,7.3167,7.4042,7.3006,7.3802,185913,0
2014-09-18,7.4376,7.4376,7.2656,7.2822,80194,0
2014-09-19,7.4212,7.4212,7.1593,7.184,64126,0
2014-09-22,7.2331,7.3312,7.0693,7.0693,101358,0
2014-09-23,7.0693,7.1593,6.9549,6.963,60680,0
2014-09-24,6.9957,7.1186,6.9957,7.0939,24076,0
2014-09-25,7.2247,7.2413,6.9957,7.0367,43133,0
2014-09-26,7.0204,7.0285,6.963,7.0204,54082,0
2014-09-29,7.004,7.004,6.8812,6.9877,55963,0
2014-09-30,7.0531,7.0531,6.9712,7.004,52637,0
2014-10-01,7.0693,7.1511,6.963,7.004,89750,0
2014-10-02,6.9712,7.004,6.8157,6.8812,62634,0
2014-10-03,6.873,6.963,6.8402,6.9466,50784,0
2014-10-06,6.963,7.0367,6.9466,6.9877,34250,0
2014-10-07,6.9549,6.9877,6.9139,6.9139,65034,0
2014-10-08,6.9466,7.004,6.8976,6.963,39719,0
2014-10-09,6.9386,6.963,6.8894,6.8894,43010,0
2014-10-10,6.8894,6.8976,6.7502,6.7583,99447,0
2014-10-13,6.8565,6.8976,6.7994,6.8812,82858,0
2014-10-14,6.8484,6.8894,6.7176,6.7339,44755,0
2014-10-15,6.7502,6.7583,6.652,6.7257,71423,0
2014-10-16,6.652,6.7011,6.6031,6.652,37816,0
2014-10-17,6.7094,6.783,6.652,6.652,39575,0
2014-10-20,6.6195,6.6764,6.5865,6.652,29896,0
2014-10-21,6.7176,6.8239,6.652,6.8239,41316,0
2014-10-22,6.783,6.8812,6.7502,6.7748,9183,0
2014-10-23,6.8894,6.9058,6.7911,6.8239,36093,0
2014-10-24,6.8648,6.8648,6.8239,6.8239,10786,0
2014-10-27,6.8565,6.8565,6.7094,6.7502,29723,0
2014-10-28,6.7176,6.8565,6.7176,6.8075,25633,0
2014-10-29,6.8484,6.8484,6.7748,6.783,17410,0
2014-10-30,6.7419,6.8484,6.7419,6.7748,32319,0
2014-10-31,6.8075,6.8484,6.7339,6.7583,60776,0
2014-11-03,6.693,6.7748,6.693,6.7257,90449,0
2014-11-04,6.7011,6.7257,6.4721,6.4965,171635,0
2014-11-05,6.4965,6.5865,6.4965,6.5865,58563,0
2014-11-06,6.5865,6.6111,6.5785,6.5865,35082,0
2014-11-07,6.562,6.6602,6.562,6.6195,55895,0
2014-11-10,6.6276,6.652,6.5456,6.6439,45056,0
2014-11-11,6.6031,6.6031,6.5456,6.5456,19619,0
2014-11-12,6.5048,6.6111,6.5048,6.5702,46343,0
2014-11-13,6.5294,6.5865,6.5211,6.5456,83633,0
2014-11-14,6.5376,6.5702,6.5131,6.5456,32354,0
2014-11-17,6.5456,6.6031,6.5456,6.554,41451,0
2014-11-18,6.5456,6.6111,6.5376,6.5865,39642,0
2014-11-19,6.6356,6.6439,6.6111,6.6111,34907,0
2014-11-20,6.5865,6.6439,6.5865,6.6276,18912,0
2014-11-21,6.6764,6.7419,6.6685,6.7419,41501,0
2014-11-24,6.7176,6.7419,6.7011,6.7011,12718,0
2014-11-25,6.7011,6.7502,6.554,6.7502,42914,0
2014-11-26,6.7176,6.7176,6.6276,6.6356,28287,0
2014-11-28,6.5865,6.6111,6.5702,6.5702,38464,0
2014-12-01,6.5702,6.5865,6.4965,6.4965,45920,0
2014-12-02,6.5048,6.5376,6.4557,6.4721,25296,0
2014-12-03,6.464,6.5376,6.464,6.5376,35700,0
2014-12-04,6.5131,6.5456,6.3903,6.4721,76922,0
2014-12-05,6.4721,6.5376,6.4721,6.4886,47276,0
2014-12-08,6.5376,6.5376,6.464,6.4802,85348,0
2014-12-09,6.4721,6.4802,6.3821,6.4231,95880,0
2014-12-10,6.431,6.431,6.3411,6.374,76468,0
2014-12-11,6.3576,6.3821,6.3086,6.333,46080,0
2014-12-12,6.3657,6.3903,6.243,6.243,49337,0
2014-12-15,6.3411,6.3411,6.112,6.112,47239,0
2014-12-16,6.1284,6.1284,5.9894,5.9894,83215,0
2014-12-17,6.0958,6.202,5.9894,6.1284,99545,0
2014-12-18,6.2512,6.2922,6.1694,6.2185,31514,0
2014-12-19,6.1775,6.2266,6.153,6.2185,33340,0
2014-12-22,6.2185,6.2348,6.1366,6.1448,84992,0
2014-12-23,6.1694,6.202,6.153,6.1775,46445,0
2014-12-24,6.1775,6.2103,6.1366,6.1694,30655,0
2014-12-26,6.1694,6.2348,6.1284,6.2348,71634,0
2014-12-29,6.2181,6.3103,6.1255,6.2685,160956,0
2014-12-30,6.2012,6.2685,6.1844,6.2516,82455,0
2014-12-31,6.2852,6.2852,6.2181,6.2516,59304,0
2015-01-02,6.2181,6.2348,6.2012,6.2012,14321,0
2015-01-05,6.1759,6.1759,6.0753,6.0753,21274,0
2015-01-06,6.0835,6.1423,6.0499,6.0835,26232,0
2015-01-07,6.1171,6.1759,6.1086,6.1508,25489,0
2015-01-08,6.2097,6.2097,6.1086,6.134,23919,0
2015-01-09,6.1423,6.1423,6.0835,6.134,24348,0
2015-01-12,6.134,6.1928,6.092,6.1759,36317,0
2015-01-13,6.2012,6.2432,6.1508,6.1759,49708,0
2015-01-14,6.1423,6.1423,6.0499,6.0835,50287,0
2015-01-15,6.092,6.092,6.0584,6.0753,38122,0
2015-01-16,6.0835,6.1004,6.0499,6.0584,12907,0
2015-01-20,6.0584,6.0584,6.0248,6.0248,23290,0
2015-01-21,6.0164,6.1255,6.0164,6.0753,36911,0
2015-01-22,6.1508,6.2852,6.134,6.2852,33164,0
2015-01-23,6.2348,6.2601,6.1759,6.1759,21663,0
2015-01-26,6.2601,6.2601,6.1759,6.1759,17425,0
2015-01-27,6.1423,6.2012,6.134,6.1759,17021,0
2015-01-28,6.1928,6.2601,6.1844,6.1928,40575,0
2015-01-29,6.1759,6.2181,6.134,6.134,22250,0
2015-01-30,6.0753,6.0835,6.0416,6.0668,41425,0
2015-02-02,6.0835,6.1844,6.0835,6.1844,33637,0
2015-02-03,6.1759,6.2768,6.1255,6.2601,32015,0
2015-02-04,6.2516,6.2768,6.2012,6.2012,10668,0
2015-02-05,6.2768,6.2768,6.2097,6.2265,33614,0
2015-02-06,6.2768,6.2852,6.1759,6.1928,32015,0
2015-02-09,6.1674,6.2601,6.1674,6.2097,19998,0
2015-02-10,6.2432,6.2601,6.1592,6.2516,21100,0
2015-02-11,6.2516,6.2516,6.1423,6.1844,26576,0
2015-02-12,6.2348,6.5121,6.2265,6.4366,116656,0
2015-02-13,6.47,6.5542,6.4533,6.5036,27455,0
2015-02-17,6.6381,6.6381,6.428,6.4867,34199,0
2015-02-18,6.4953,6.5205,6.3692,6.4617,34144,0
2015-02-19,6.4197,6.4953,6.4197,6.4533,16990,0
2015-02-20,6.47,6.613,6.4533,6.5289,29563,0
2015-02-23,6.5542,6.5542,6.47,6.4784,43842,0
2015-02-24,6.4784,6.5793,6.47,6.5456,35386,0
2015-02-25,6.5793,6.5793,6.4867,6.5456,51587,0
2015-02-26,6.4953,6.5121,6.47,6.5036,51294,0
2015-02-27,6.5456,6.5456,6.4617,6.5121,47804,0
2015-03-02,6.4867,6.5121,6.428,6.428,29752,0
2015-03-03,6.5121,6.5121,6.428,6.47,22375,0
2015-03-04,6.5289,6.5289,6.428,6.4366,26658,0
2015-03-05,6.6633,6.6633,6.4113,6.4867,34751,0
2015-03-06,6.4533,6.6212,6.3441,6.4113,63075,0
2015-03-09,6.3441,6.4113,6.2516,6.2935,44272,0
2015-03-10,6.2265,6.2265,6.1423,6.1423,46294,0
2015-03-11,6.134,6.2012,6.0753,6.0835,22968,0
2015-03-12,6.0835,6.2097,6.0835,6.1759,23922,0
2015-03-13,6.1592,6.1592,6.0668,6.0835,39869,0
2015-03-16,6.1086,6.1255,6.0584,6.1255,31182,0
2015-03-17,6.092,6.1592,6.092,6.1423,16662,0
2015-03-18,6.092,6.2516,6.092,6.2348,28800,0
2015-03-19,6.2348,6.2521,6.1572,6.1744,36645,0
2015-03-20,6.2089,6.321,6.2003,6.321,22501,0
2015-03-23,6.3727,6.3988,6.3297,6.3988,16931,0
2015-03-24,6.3988,6.4589,6.3988,6.4505,24236,0
2015-03-25,6.4762,6.5022,6.3988,6.416,38848,0
2015-03-26,6.5107,6.5107,6.3641,6.4073,18206,0
2015-03-27,6.3988,6.4417,6.3641,6.4073,26323,0
2015-03-30,6.4677,6.4677,6.3555,6.4417,42674,0
2015-03-31,6.5367,6.5367,6.3297,6.4245,44009,0
2015-04-01,6.5279,6.5539,6.4505,6.5451,38615,0
2015-04-02,6.5279,6.6401,6.5107,6.5539,17743,0
2015-04-06,6.5279,6.6141,6.4589,6.5712,36645,0
2015-04-07,6.5884,6.6057,6.5624,6.5969,27354,0
2015-04-08,6.5624,6.6229,6.5451,6.6057,17626,0
2015-04-09,6.6401,6.6401,6.5107,6.5624,26354,0
2015-04-10,6.5107,6.5194,6.485,6.4935,26091,0
2015-04-13,6.5451,6.5539,6.485,6.5194,24584,0
2015-04-14,6.5194,6.5539,6.5022,6.5279,16234,0
2015-04-15,6.5279,6.5539,6.5279,6.5539,20124,0
2015-04-16,6.5451,6.6401,6.5451,6.6401,15929,0
2015-04-17,6.6057,6.6747,6.5969,6.6141,22033,0
2015-04-20,6.5107,6.5539,6.5107,6.5194,91612,0
2015-04-21,6.4935,6.5367,6.485,6.5279,34443,0
2015-04-22,6.5107,6.5451,6.4677,6.5451,20177,0
2015-04-23,6.5194,6.5797,6.5022,6.5712,15888,0
2015-04-24,6.5194,6.6057,6.5194,6.6057,31270,0
2015-04-27,6.6314,6.6919,6.6229,6.6832,61228,0
2015-04-28,6.7004,6.7263,6.6314,6.6486,40899,0
2015-04-29,6.5797,6.6057,6.5539,6.5539,33165,0
2015-04-30,6.5451,6.5451,6.5194,6.5279,51023,0
2015-05-01,6.5194,6.5712,6.5194,6.5712,28411,0
2015-05-04,6.5624,6.5712,6.5107,6.5539,46847,0
2015-05-05,6.5797,6.6057,6.5451,6.6057,43718,0
2015-05-06,6.5797,6.6057,6.5539,6.5624,25494,0
2015-05-07,6.5797,6.6141,6.5712,6.5884,28850,0
2015-05-08,6.6141,6.6832,6.5969,6.6486,35484,0
2015-05-11,6.6401,6.6574,6.6141,6.6229,31889,0
2015-05-12,6.5969,6.666,6.5969,6.6486,32750,0
2015-05-13,6.666,6.6832,6.5969,6.6141,19070,0
2015-05-14,6.6747,6.7004,6.6401,6.6747,49631,0
2015-05-15,6.6574,6.7263,6.6401,6.7004,33328,0
2015-05-18,6.666,6.7004,6.666,6.666,41546,0
2015-05-19,6.666,6.666,6.6401,6.6486,49227,0
2015-05-20,6.6401,6.6574,6.6314,6.6401,57738,0
2015-05-21,6.5969,6.6747,6.5969,6.6229,15076,0
2015-05-22,6.5969,6.6057,6.5884,6.5969,28411,0
2015-05-26,6.5884,6.5884,6.5107,6.5194,54555,0
2015-05-27,6.5107,6.5279,6.485,6.5022,21569,0
2015-05-28,6.4762,6.6141,6.4762,6.5367,7166,0
2015-05-29,6.5022,6.5194,6.485,6.5107,6958,0
2015-06-01,6.4762,6.485,6.4245,6.4417,27670,0
2015-06-02,6.4589,6.4677,6.4417,6.4417,24478,0
2015-06-03,6.4245,6.4245,6.39,6.39,24467,0
2015-06-04,6.39,6.39,6.3383,6.3469,33165,0
2015-06-05,6.3297,6.3297,6.2693,6.2693,43833,0
2015-06-08,6.2865,6.3038,6.2521,6.2693,32702,0
2015-06-09,6.2607,6.2693,6.2176,6.2693,44928,0
2015-06-10,6.2865,6.3383,6.2435,6.3125,11059,0
2015-06-11,6.2521,6.2865,6.2176,6.2693,10991,0
2015-06-12,6.2521,6.2952,6.2435,6.2865,25743,0
2015-06-15,6.2348,6.2348,6.1831,6.2176,21105,0
2015-06-16,6.2003,6.2521,6.1831,6.2435,45340,0
2015-06-17,6.2176,6.2435,6.1831,6.2348,17394,0
2015-06-18,6.2082,6.2879,6.1906,6.2614,33131,0
2015-06-19,6.2614,6.2879,6.2171,6.2171,26121,0
2015-06-22,6.3055,6.3232,6.2348,6.279,30983,0
2015-06-23,6.279,6.3762,6.2614,6.3762,38902,0
2015-06-24,6.2879,6.3586,6.279,6.3586,26572,0
2015-06-25,6.3321,6.3321,6.1906,6.2348,34488,0
2015-06-26,6.1906,6.3143,6.1818,6.226,41499,0
2015-06-29,6.1818,6.2171,6.0845,6.1552,56085,0
2015-06-30,6.2171,6.3055,6.1729,6.2967,58347,0
2015-07-01,6.2348,6.3321,6.0313,6.0845,39125,0
2015-07-02,6.1286,6.164,6.0491,6.1199,30983,0
2015-07-06,6.0313,6.1022,6.0049,6.0491,14360,0
2015-07-07,6.058,6.0933,5.8456,6.058,284271,0
2015-07-08,5.8811,6.0313,5.8368,5.9076,28608,0
2015-07-09,6.0933,6.0933,5.8102,5.9253,24877,0
2015-07-10,5.9253,6.1022,5.8368,5.9961,36976,0
2015-07-13,5.9961,6.0668,5.943,6.0668,44213,0
2015-07-14,6.0313,6.1199,5.9606,6.1199,31416,0
2015-07-15,6.0668,6.0845,6.0137,6.0491,22690,0
2015-07-16,6.0491,6.058,6.0049,6.0049,39350,0
2015-07-17,5.9784,5.9961,5.9694,5.9871,40481,0
2015-07-20,5.943,5.943,5.8811,5.9165,26347,0
2015-07-21,5.8988,5.9517,5.8811,5.9517,5315,0
2015-07-22,5.8899,5.9165,5.8634,5.8722,64566,0
2015-07-23,5.8722,5.9165,5.7749,5.828,18770,0
2015-07-24,5.8014,5.9076,5.7837,5.7926,7802,0
2015-07-27,5.5716,5.7484,5.5273,5.6068,46812,0
2015-07-28,5.6687,5.6687,5.5716,5.598,12437,0
2015-07-29,5.5805,5.6512,5.5716,5.6068,25103,0
2015-07-30,5.5716,5.5805,5.545,5.5538,18092,0
2015-07-31,5.598,5.7219,5.5805,5.6687,9272,0
2015-08-03,5.6068,5.6953,5.6068,5.6068,33753,0
2015-08-04,5.6512,5.6865,5.5892,5.6157,25215,0
2015-08-05,5.598,5.598,5.5362,5.5805,14135,0
2015-08-06,5.5538,5.7131,5.5538,5.6953,4302,0
2015-08-07,5.6865,5.7131,5.598,5.6334,5993,0
2015-08-10,5.6334,5.6512,5.5805,5.6512,31660,0
2015-08-11,5.598,5.598,5.5273,5.5273,43907,0
2015-08-12,5.5097,5.5273,5.4654,5.4919,16623,0
2015-08-13,5.4919,5.4919,5.4211,5.4388,13681,0
2015-08-14,5.4388,5.5007,5.4123,5.4388,5087,0
2015-08-17,5.4036,5.43,5.4036,5.4036,21031,0
2015-08-18,5.4036,5.4211,5.3593,5.3858,31887,0
2015-08-19,5.4036,5.4123,5.3415,5.4123,21370,0
2015-08-20,5.3769,5.4211,5.3593,5.3858,17187,0
2015-08-21,5.3858,5.3858,5.2619,5.2886,29625,0
2015-08-24,4.9702,5.1647,4.9437,5.0762,38915,0
2015-08-25,5.2,5.2442,4.9967,5.0321,50996,0
2015-08-26,5.2619,5.2619,5.0851,5.2178,42290,0
2015-08-27,5.315,5.4565,5.2531,5.4388,81640,0
2015-08-28,5.4036,5.5007,5.3415,5.3769,18770,0
2015-08-31,5.3947,5.545,5.3505,5.5362,31435,0
2015-09-01,5.3947,5.4477,5.3858,5.43,9272,0
2015-09-02,5.4388,5.4654,5.4036,5.4654,11308,0
2015-09-03,5.4743,5.5273,5.4743,5.5097,16848,0
2015-09-04,5.4211,5.4388,5.3415,5.3769,8819,0
2015-09-08,5.3328,5.43,5.3328,5.3682,34149,0
2015-09-09,5.43,5.43,5.2708,5.2796,32001,0
2015-09-10,5.2708,5.3769,5.2619,5.3593,21228,0
2015-09-11,5.3947,5.3947,5.3505,5.3593,4184,0
2015-09-14,5.3947,5.3947,5.3505,5.3858,12212,0
2015-09-15,5.3947,5.4388,5.3947,5.3947,12212,0
2015-09-16,5.4565,5.5273,5.3858,5.5184,18432,0
2015-09-17,5.5547,5.6455,5.4912,5.6455,53561,0
2015-09-18,5.6274,5.6274,5.5547,5.5547,14763,0
2015-09-21,5.573,5.5819,5.5184,5.5547,37901,0
2015-09-22,5.4459,5.5003,5.3914,5.455,46385,0
2015-09-23,5.5094,5.5094,5.4095,5.4095,32355,0
2015-09-24,5.3732,5.455,5.337,5.3914,31871,0
2015-09-25,5.4459,5.5366,5.4277,5.473,13552,0
2015-09-28,5.5184,5.5547,5.2735,5.3006,78375,0
2015-09-29,5.3914,5.4004,5.2735,5.337,44511,0
2015-09-30,5.3732,5.4368,5.3642,5.4277,19943,0
2015-10-01,5.4459,5.4459,5.4004,5.4004,40103,0
2015-10-02,5.3914,5.4912,5.3642,5.464,71945,0
2015-10-05,5.464,5.5547,5.464,5.5458,22842,0
2015-10-06,5.5094,5.6092,5.5094,5.6002,75800,0
2015-10-07,5.6274,5.7182,5.6092,5.6727,63141,0
2015-10-08,5.6727,5.6727,5.5819,5.6455,20492,0
2015-10-09,5.7091,5.7363,5.691,5.7363,34154,0
2015-10-12,5.7363,5.7998,5.7272,5.7998,20863,0
2015-10-13,5.6818,5.691,5.6092,5.6637,30629,0
2015-10-14,5.7091,5.7091,5.6364,5.6546,5950,0
2015-10-15,5.6818,5.7182,5.6364,5.7182,9364,0
2015-10-16,5.691,5.7272,5.6727,5.7091,6060,0
2015-10-19,5.6546,5.7,5.6274,5.6727,16778,0
2015-10-20,5.6274,5.7544,5.6092,5.6727,6831,0
2015-10-21,5.6637,5.6727,5.6455,5.6455,3636,0
2015-10-22,5.6546,5.7454,5.6274,5.691,7492,0
2015-10-23,5.7182,5.7998,5.7182,5.7998,13222,0
2015-10-26,5.7998,5.7998,5.6546,5.7817,3746,0
2015-10-27,5.7272,5.7635,5.6818,5.7635,6391,0
2015-10-28,5.6727,5.7182,5.6727,5.6818,17408,0
2015-10-29,5.6274,5.6727,5.6184,5.6546,19502,0
2015-10-30,5.6184,5.6455,5.573,5.6184,42307,0
2015-11-02,5.6546,5.6546,5.591,5.6274,11693,0
2015-11-03,5.6364,5.7182,5.6274,5.7182,16714,0
2015-11-04,5.6546,5.7091,5.6546,5.691,6244,0
2015-11-05,5.7091,5.7091,5.6455,5.6546,6279,0
2015-11-06,5.6184,5.6184,5.591,5.6002,12671,0
2015-11-09,5.5638,5.6002,5.5003,5.5547,10362,0
2015-11-10,5.5547,5.5547,5.2098,5.455,19610,0
2015-11-11,5.4912,5.4912,5.455,5.473,9916,0
2015-11-12,5.4277,5.455,5.4004,5.4277,15534,0
2015-11-13,5.4095,5.4186,5.3642,5.3823,16747,0
2015-11-16,5.337,5.337,5.3006,5.3006,22255,0
2015-11-17,5.3097,5.3097,5.2824,5.3097,20051,0
2015-11-18,5.3278,5.3914,5.2371,5.2915,13991,0
2015-11-19,5.337,5.3642,5.3187,5.3642,16195,0
2015-11-20,5.4004,5.4459,5.3823,5.4186,19943,0
2015-11-23,5.4095,5.4459,5.4004,5.4095,19722,0
2015-11-24,5.4095,5.464,5.346,5.4277,15424,0
2015-11-25,5.4004,5.4095,5.3278,5.346,10467,0
2015-11-27,5.346,5.346,5.2735,5.2824,12340,0
2015-11-30,5.3006,5.3097,5.2371,5.2552,17958,0
2015-12-01,5.2371,5.2735,5.2371,5.2371,7283,0
2015-12-02,5.1736,5.2098,5.1554,5.1736,12763,0
2015-12-03,5.2098,5.2824,5.1917,5.2098,40697,0
2015-12-04,5.1644,5.2735,5.1644,5.2735,28646,0
2015-12-07,5.219,5.228,5.1644,5.1827,16747,0
2015-12-08,5.1736,5.1736,4.9195,5.0103,61888,0
2015-12-09,5.1282,5.2008,5.0828,5.0919,22035,0
2015-12-10,5.0555,5.1554,5.0374,5.101,23028,0
2015-12-11,5.0465,5.101,4.992,4.992,17517,0
2015-12-14,5.0555,5.0828,4.9557,5.0103,11252,0
2015-12-15,4.9557,5.11,4.9285,5.0555,47595,0
2015-12-16,5.1372,5.2098,5.0103,5.1917,41535,0
2015-12-17,5.0012,5.2371,4.992,5.2371,78225,0
2015-12-18,5.219,5.2371,5.219,5.228,6501,0
2015-12-21,5.2552,5.2644,5.1827,5.1917,12230,0
2015-12-22,5.1736,5.2644,5.0919,5.219,57147,0
2015-12-23,5.2644,5.3097,5.2552,5.3097,30297,0
2015-12-24,5.228,5.2915,5.0919,5.2824,18957,0
2015-12-28,5.1191,5.2552,5.1191,5.2008,64520,0
2015-12-29,5.294,5.294,5.1635,5.1728,33057,0
2015-12-30,5.1169,5.2008,5.1169,5.1728,66315,0
2015-12-31,5.1169,5.2099,5.1169,5.2008,86541,0
2016-01-04,5.0982,5.1495,5.061,5.0797,28541,0
2016-01-05,5.1076,5.1283,5.061,5.0797,38977,0
2016-01-06,5.0516,5.1076,5.0516,5.0516,45015,0
2016-01-07,5.0051,5.0144,4.9491,4.9771,66641,0
2016-01-08,4.9118,4.9864,4.9118,4.9585,32980,0
2016-01-11,5.0423,5.1448,4.9305,5.1448,52844,0
2016-01-12,5.0889,5.1355,4.9491,5.0144,42102,0
2016-01-13,5.0516,5.3127,4.8746,4.9399,44449,0
2016-01-14,5.0144,5.0144,4.8746,4.9491,14745,0
2016-01-15,4.9399,4.9399,4.8094,4.828,22153,0
2016-01-19,4.9678,4.9678,4.6975,4.7348,33904,0
2016-01-20,4.6509,4.7161,4.5764,4.7012,36033,0
2016-01-21,4.6603,4.744,4.6415,4.6695,43571,0
2016-01-22,4.828,4.9026,4.8093,4.8526,32030,0
2016-01-25,4.8466,4.8466,4.8,4.8466,19260,0
2016-01-26,4.8093,4.8466,4.8,4.828,34618,0
2016-01-27,4.8559,5.0982,4.8559,4.9305,145423,0
2016-01-28,4.9585,5.294,4.9585,5.0797,64527,0
2016-01-29,5.0889,5.2194,5.0889,5.1728,22880,0
2016-02-01,5.0797,5.1635,5.0703,5.1262,37519,0
2016-02-02,5.1728,5.2054,5.0982,5.1654,17637,0
2016-02-03,5.2008,5.266,5.1169,5.1915,49231,0
2016-02-04,5.2194,5.3593,5.2194,5.3593,35560,0
2016-02-05,5.2194,5.2753,5.2194,5.2474,17701,0
2016-02-08,5.1728,5.1915,5.1169,5.1915,20158,0
2016-02-09,5.1262,5.1356,5.1076,5.1169,15920,0
2016-02-10,5.1169,5.1169,5.0578,5.0619,6947,0
2016-02-11,5.033,5.0368,4.9864,5.0051,28266,0
2016-02-12,5.0423,5.0982,5.0144,5.0982,13866,0
2016-02-16,5.1076,5.1076,5.0703,5.1066,24248,0
2016-02-17,5.1915,5.2474,5.1728,5.2287,12598,0
2016-02-18,5.2381,5.2381,5.1822,5.1915,35007,0
2016-02-19,5.2101,5.2194,5.1822,5.2101,9468,0
2016-02-22,5.2568,5.2914,5.2381,5.2381,20280,0
2016-02-23,5.2303,5.2303,5.1542,5.1822,3279,0
2016-02-24,5.1262,5.1448,5.1076,5.1356,19945,0
2016-02-25,5.1262,5.1821,5.1262,5.1728,8632,0
2016-02-26,5.2474,5.2474,5.1635,5.1635,11018,0
2016-02-29,5.2008,5.266,5.1448,5.1915,11823,0
2016-03-01,5.2474,5.3593,5.2242,5.3033,19372,0
2016-03-02,5.3312,5.3686,5.3312,5.3593,33154,0
2016-03-03,5.3965,5.499,5.3965,5.4804,24434,0
2016-03-04,5.4898,5.5735,5.4245,5.5549,58445,0
2016-03-07,5.5643,5.5923,5.5549,5.5643,22862,0
2016-03-08,5.5829,5.5829,5.471,5.5457,25024,0
2016-03-09,5.5549,5.6295,5.5364,5.6016,30065,0
2016-03-10,5.5923,5.648,5.4898,5.5923,46073,0
2016-03-11,5.5829,5.6575,5.5083,5.5457,42838,0
2016-03-14,5.5457,5.5619,5.5364,5.5619,7952,0
2016-03-15,5.5457,5.5718,5.4524,5.5083,38866,0
2016-03-16,5.537,5.642,5.537,5.642,55269,0
2016-03-17,5.6897,5.8234,5.6897,5.747,29646,0
2016-03-18,5.8043,5.8615,5.623,5.7089,28198,0
2016-03-21,5.7375,5.7852,5.623,5.7184,50476,0
2016-03-22,5.7089,5.8496,5.6993,5.7279,18717,0
2016-03-23,5.7279,5.7279,5.5848,5.6134,46206,0
2016-03-24,5.5848,5.6372,5.537,5.6324,8647,0
2016-03-28,5.7852,5.8614,5.623,5.6802,39163,0
2016-03-29,5.5942,5.6802,5.5778,5.6802,36095,0
2016-03-30,5.7279,5.7948,5.7041,5.7041,12460,0
2016-03-31,5.7375,5.766,5.6498,5.7375,10051,0
2016-04-01,5.6802,5.7566,5.6802,5.7279,14725,0
2016-04-04,5.6802,5.747,5.6802,5.747,10940,0
2016-04-05,5.7279,5.7279,5.6517,5.6897,9973,0
2016-04-06,5.6993,5.6993,5.6134,5.6802,18362,0
2016-04-07,5.6134,5.6515,5.5752,5.6038,18937,0
2016-04-08,5.6324,5.6611,5.5752,5.6324,39964,0
2016-04-11,5.6324,5.6802,5.6324,5.6516,6712,0
2016-04-12,5.6324,5.7948,5.6324,5.728,51440,0
2016-04-13,5.7852,5.8521,5.7852,5.8282,14561,0
2016-04-14,5.8521,5.8902,5.8091,5.8425,27219,0
2016-04-15,5.8807,5.8807,5.8138,5.8138,7109,0
2016-04-18,5.8615,5.9093,5.8367,5.8998,32321,0
2016-04-19,5.9284,5.9666,5.9284,5.9666,40954,0
2016-04-20,5.9475,6.0143,5.9475,5.9857,14286,0
2016-04-21,5.9952,6.0335,5.9475,6.0143,36742,0
2016-04-22,5.9857,6.0335,5.9284,6.0239,47948,0
2016-04-25,6.0525,6.0525,5.9093,5.957,125208,0
2016-04-26,6.0143,6.0143,5.957,5.9952,33079,0
2016-04-27,6.0136,6.1002,5.983,6.1002,25570,0
2016-04-28,6.1002,6.2053,6.1002,6.1862,38081,0
2016-04-29,6.2053,6.2435,6.0335,6.2243,83229,0
2016-05-02,6.2721,6.3008,6.1672,6.1766,15355,0
2016-05-03,6.1575,6.1575,6.0143,6.1002,28637,0
2016-05-04,6.0239,6.1194,6.0143,6.0525,17807,0
2016-05-05,6.1098,6.1175,6.0716,6.0716,4246,0
2016-05-06,6.0907,6.1861,6.0621,6.1766,4886,0
2016-05-09,6.1384,6.1384,5.9666,5.9762,22474,0
2016-05-10,6.1241,6.1241,5.8813,5.9475,13015,0
2016-05-11,5.957,5.9857,5.9475,5.9762,3161,0
2016-05-12,5.9904,5.9952,5.9475,5.957,8170,0
2016-05-13,5.9189,5.938,5.8711,5.8998,22878,0
2016-05-16,5.8807,5.938,5.7853,5.8043,23692,0
2016-05-17,5.7756,5.8425,5.7375,5.8425,27070,0
2016-05-18,5.8711,5.9375,5.7948,5.7948,8596,0
2016-05-19,5.7948,5.7948,5.6897,5.6993,29159,0
2016-05-20,5.7566,5.8043,5.747,5.8043,8550,0
2016-05-23,5.8043,5.8043,5.7089,5.7184,13817,0
2016-05-24,5.7747,5.7852,5.6791,5.7327,35612,0
2016-05-25,5.8234,5.8234,5.747,5.7756,7732,0
2016-05-26,5.7661,5.9549,5.7661,5.8234,17323,0
2016-05-27,5.8148,5.8425,5.8043,5.8043,2857,0
2016-05-31,5.8425,5.8425,5.7661,5.7661,12853,0
2016-06-01,5.7852,5.7852,5.7375,5.7375,1949,0
2016-06-02,5.7089,5.7852,5.7089,5.7852,28757,0
2016-06-03,5.7756,5.8425,5.6993,5.8329,19183,0
2016-06-06,5.8615,5.938,5.8521,5.8998,37301,0
2016-06-07,5.938,5.9475,5.8712,5.9189,44329,0
2016-06-08,5.957,5.9857,5.9093,5.9475,33549,0
2016-06-09,5.8902,5.938,5.8807,5.8807,9562,0
2016-06-10,5.8425,5.8807,5.8224,5.8232,14976,0
2016-06-13,5.8425,5.8425,5.736,5.736,42862,0
2016-06-14,5.7375,5.747,5.6897,5.7375,166213,0
2016-06-15,5.7756,5.79,5.7375,5.7566,69056,0
2016-06-16,5.7468,5.8348,5.7078,5.8054,9699,0
2016-06-17,5.825,5.8641,5.825,5.8641,23718,0
2016-06-20,5.9032,5.9617,5.8739,5.8934,42920,0
2016-06-21,5.952,5.952,5.8934,5.9325,33303,0
2016-06-22,5.952,5.9814,5.9325,5.9325,16075,0
2016-06-23,5.9129,5.9911,5.9129,5.9911,45274,0
2016-06-24,5.6686,5.9032,5.6686,5.7077,25335,0
2016-06-27,5.7859,5.7859,5.5806,5.5806,108443,0
2016-06-28,5.7663,5.7957,5.6588,5.7566,102097,0
2016-06-29,5.7859,5.9716,5.7859,5.9716,55890,0
2016-06-30,6.0595,6.1084,5.9716,6.1084,50581,0
2016-07-01,6.1084,6.1084,6.04,6.0986,27934,0
2016-07-05,6.0107,6.0817,6.0107,6.0303,8178,0
2016-07-06,6.0302,6.0693,6.0107,6.04,21714,0
2016-07-07,6.0693,6.0889,6.0498,6.0693,10303,0
2016-07-08,6.1084,6.1866,6.0595,6.1719,34834,0
2016-07-11,6.1671,6.2159,6.1573,6.1573,31016,0
2016-07-12,6.1964,6.255,6.128,6.2013,42339,0
2016-07-13,6.1964,6.2061,6.1475,6.1475,39946,0
2016-07-14,6.1866,6.2061,6.1573,6.1964,19299,0
2016-07-15,6.1768,6.2178,6.128,6.1475,32012,0
2016-07-18,6.1573,6.1964,6.1475,6.1963,11711,0
2016-07-19,6.1475,6.2257,6.1475,6.2159,21268,0
2016-07-20,6.2345,6.2638,6.22,6.2257,5056,0
2016-07-21,6.2308,6.2308,6.1964,6.2061,3474,0
2016-07-22,6.2355,6.2745,6.2355,6.255,8872,0
2016-07-25,6.255,6.2707,6.2159,6.2452,13951,0
2016-07-26,6.2257,6.2257,6.1964,6.1964,9512,0
2016-07-27,6.1964,6.2257,6.168,6.2152,23335,0
2016-07-28,6.1768,6.2745,6.1768,6.2452,47141,0
2016-07-29,6.2843,6.2941,6.2404,6.2828,24828,0
2016-08-01,6.2843,6.3039,6.1573,6.2257,60393,0
2016-08-02,6.2258,6.2396,6.1475,6.1475,17360,0
2016-08-03,6.1779,6.2452,6.1574,6.2452,7153,0
2016-08-04,6.1671,6.2257,6.1671,6.216,9931,0
2016-08-05,6.2159,6.255,6.2159,6.2355,6048,0
2016-08-08,6.1866,6.2843,6.1866,6.2257,37543,0
2016-08-09,6.1182,6.255,6.1182,6.2355,32159,0
2016-08-10,6.2648,6.3332,6.2452,6.2843,32607,0
2016-08-11,6.2648,6.3723,6.1182,6.3723,74310,0
2016-08-12,6.3528,6.3723,6.3234,6.3723,27574,0
2016-08-15,6.3723,6.4212,6.3723,6.3918,18293,0
2016-08-16,6.4173,6.4212,6.3528,6.3708,21989,0
2016-08-17,6.343,6.3625,6.2159,6.3039,42104,0
2016-08-18,6.3918,6.3918,6.3146,6.3723,32091,0
2016-08-19,6.47,6.47,6.343,6.3723,35019,0
2016-08-22,6.3723,6.3723,6.255,6.2648,24644,0
2016-08-23,6.2746,6.3332,6.2648,6.2941,20054,0
2016-08-24,6.255,6.3332,6.2355,6.3137,27815,0
2016-08-25,6.3137,6.3918,6.3039,6.3332,17935,0
2016-08-26,6.3821,6.3918,6.255,6.2648,39491,0
2016-08-29,6.3332,6.3332,6.2452,6.2452,31789,0
2016-08-30,6.2648,6.2648,6.1866,6.2159,28725,0
2016-08-31,6.2146,6.2146,6.0693,6.1084,26299,0
2016-09-01,6.1182,6.1573,6.0693,6.1475,21924,0
2016-09-02,6.1671,6.255,6.1671,6.255,11569,0
2016-09-06,6.2375,6.2941,6.2257,6.2941,4733,0
2016-09-07,6.2843,6.3234,6.2355,6.2599,26279,0
2016-09-08,6.2462,6.2462,6.2061,6.2061,5245,0
2016-09-09,6.1866,6.1866,6.1182,6.1573,13905,0
2016-09-12,6.0595,6.1204,5.5513,6.089,344155,0
2016-09-13,6.0595,6.1182,6.0253,6.0889,104678,0
2016-09-14,6.0889,6.1006,6.0498,6.0889,14325,0
2016-09-15,6.1475,6.1475,6.0498,6.0595,104410,0
2016-09-16,5.9618,6.1573,5.9618,6.04,28126,0
2016-09-19,6.1,6.16,6.07,6.12,30051,0
2016-09-20,6.09,6.1599,6.06,6.06,31985,0
2016-09-21,6.15,6.2,6.1405,6.2,19896,0
2016-09-22,6.21,6.3299,6.21,6.27,40636,0
2016-09-23,6.31,6.31,6.2401,6.28,12873,0
2016-09-26,6.32,6.32,6.241,6.28,23247,0
2016-09-27,6.27,6.27,6.21,6.26,11634,0
2016-09-28,6.26,6.32,6.2437,6.3,20726,0
2016-09-29,6.34,6.34,6.25,6.25,30595,0
2016-09-30,6.35,6.35,6.2332,6.27,16336,0
2016-10-03,6.24,6.27,6.2301,6.27,5713,0
2016-10-04,6.22,6.2975,6.22,6.2301,8759,0
2016-10-05,6.2545,6.26,6.2,6.21,12619,0
2016-10-06,6.2,6.2,6.18,6.18,7863,0
2016-10-07,6.18,6.24,6.18,6.23,8712,0
2016-10-10,6.2035,6.25,6.2035,6.225,7397,0
2016-10-11,6.19,6.2181,6.1701,6.2,9094,0
2016-10-12,6.21,6.244,6.21,6.244,6117,0
2016-10-13,6.19,6.21,6.14,6.21,26510,0
2016-10-14,6.2234,6.2234,6.22,6.2201,12644,0
2016-10-17,6.18,6.21,6.165,6.2,14627,0
2016-10-18,6.21,6.25,6.18,6.23,21971,0
2016-10-19,6.24,6.34,6.24,6.34,52857,0
2016-10-20,6.3,6.3277,6.2901,6.3,13237,0
2016-10-21,6.3207,6.325,6.3207,6.325,1074,0
2016-10-24,6.38,6.44,6.34,6.43,34841,0
2016-10-25,6.44,6.51,6.43,6.5,28303,0
2016-10-26,6.4903,6.51,6.4607,6.5,12380,0
2016-10-27,6.52,6.52,6.48,6.48,3055,0
2016-10-28,6.49,6.5,6.49,6.49,16180,0
2016-10-31,6.48,6.4901,6.48,6.49,3282,0
2016-11-01,6.48,6.494,6.47,6.47,6844,0
2016-11-02,6.45,6.465,6.44,6.45,6435,0
2016-11-03,6.41,6.48,6.41,6.46,13199,0
2016-11-04,6.44,6.44,6.39,6.426,23691,0
2016-11-07,6.35,6.4636,6.35,6.45,32053,0
2016-11-08,6.43,6.49,6.4002,6.4604,6814,0
2016-11-09,6.44,6.539,6.365,6.51,14509,0
2016-11-10,6.38,6.454,6.25,6.26,17941,0
2016-11-11,6.28,6.28,6.09,6.13,34648,0
2016-11-14,6.13,6.13,6.061,6.09,22922,0
2016-11-15,6.09,6.3,6.071,6.21,30405,0
2016-11-16,6.18,6.2,6.12,6.14,14410,0
2016-11-17,6.1193,6.134,6.11,6.11,1559,0
2016-11-18,6.14,6.16,6.07,6.07,11024,0
2016-11-21,6.17,6.2,6.09,6.1,22305,0
2016-11-22,6.13,6.13,6.05,6.1,16588,0
2016-11-23,6.07,6.1,6.06,6.0914,13572,0
2016-11-25,6.1097,6.16,6.1097,6.14,5206,0
2016-11-28,6.15,6.1752,6.1001,6.11,20019,0
2016-11-29,6.1643,6.1643,6.1,6.1178,4300,0
2016-11-30,6.2,6.205,6.09,6.1,18149,0
2016-12-01,6.154,6.16,6.14,6.16,6746,0
2016-12-02,6.12,6.1484,6.1,6.1,23188,0
2016-12-05,6.15,6.19,6.13,6.14,12298,0
2016-12-06,6.15,6.1725,6.12,6.14,23937,0
2016-12-07,6.17,6.24,6.17,6.23,33529,0
2016-12-08,6.2,6.26,6.2,6.25,24329,0
2016-12-09,6.21,6.33,6.21,6.3,27586,0
2016-12-12,6.3095,6.3389,6.3095,6.33,8013,0
2016-12-13,6.33,6.44,6.2995,6.43,21787,0
2016-12-14,6.4,6.4,6.27,6.27,14420,0
2016-12-15,6.28,6.28,6.17,6.22,32465,0
2016-12-16,6.17,6.21,6.14,6.17,17967,0
2016-12-19,6.17,6.2,6.1433,6.1433,70282,0
2016-12-20,6.14,6.14,6.1,6.13,9937,0
2016-12-21,6.13,6.1542,6.08,6.08,28922,0
2016-12-22,6.05,6.0673,5.93,6.01,24084,0
2016-12-23,6,6,5.93,5.94,39415,0
2016-12-27,6,6,5.95,5.97,13664,0
2016-12-28,5.97,5.97,5.89,5.9312,30496,0
2016-12-29,5.99,6.0296,5.95,6,47474,0
2016-12-30,6.07,6.07,5.96,5.96,28510,0
2017-01-03,6.02,6.0372,5.9,6.02,14507,0
2017-01-04,6.05,6.05,6.01,6.043,40503,0
2017-01-05,6.02,6.0992,6.02,6.0837,7230,0
2017-01-06,6.05,6.12,6.05,6.07,18846,0
2017-01-09,6.05,6.12,6.05,6.11,26558,0
2017-01-10,6.11,6.14,6.11,6.13,11601,0
2017-01-11,6.12,6.15,6.07,6.12,38794,0
2017-01-12,6.17,6.2199,6.15,6.21,26803,0
2017-01-13,6.22,6.2529,6.22,6.23,15624,0
2017-01-17,6.21,6.2724,6.21,6.2724,24871,0
2017-01-18,6.23,6.3,6.23,6.27,8061,0
2017-01-19,6.245,6.28,6.23,6.28,20191,0
2017-01-20,6.2305,6.3,6.2305,6.3,8429,0
2017-01-23,6.28,6.32,6.27,6.32,13905,0
2017-01-24,6.27,6.32,6.27,6.31,22503,0
2017-01-25,6.3,6.4,6.3,6.37,25547,0
2017-01-26,6.39,6.44,6.39,6.44,7386,0
2017-01-27,6.45,6.45,6.34,6.36,13753,0
2017-01-30,6.35,6.35,6.24,6.25,11706,0
2017-01-31,6.27,6.2904,6.25,6.25,12082,0
2017-02-01,6.28,6.28,6.25,6.25,14848,0
2017-02-02,6.29,6.3797,6.29,6.34,9958,0
2017-02-03,6.38,6.41,6.35,6.39,35970,0
2017-02-06,6.4,6.45,6.385,6.43,43476,0
2017-02-07,6.41,6.42,6.39,6.4064,9212,0
2017-02-08,6.4,6.42,6.4,6.41,16002,0
2017-02-09,6.39,6.4,6.305,6.4,20129,0
2017-02-10,6.36,6.54,6.35,6.5085,27294,0
2017-02-13,6.51,6.55,6.5,6.55,9683,0
2017-02-14,6.55,6.55,6.5,6.55,16395,0
2017-02-15,6.52,6.535,6.51,6.51,22935,0
2017-02-16,6.51,6.55,6.5,6.5,14810,0
2017-02-17,6.5,6.5,6.39,6.45,12615,0
2017-02-21,6.05,6.52,6.05,6.52,38681,0
2017-02-22,6.49,6.52,6.48,6.49,17492,0
2017-02-23,6.52,6.52,6.44,6.45,8639,0
2017-02-24,6.45,6.45,6.353,6.43,30253,0
2017-02-27,6.37,6.45,6.35,6.4469,20785,0
2017-02-28,6.3899,6.44,6.35,6.44,14357,0
2017-03-01,6.44,6.48,6.4214,6.47,20328,0
2017-03-02,6.45,6.48,6.4,6.41,14522,0
2017-03-03,6.44,6.49,6.4,6.44,40384,0
2017-03-06,6.41,6.53,6.41,6.5,31171,0
2017-03-07,6.47,6.57,6.45,6.5495,26971,0
2017-03-08,6.52,6.56,6.52,6.53,55925,0
2017-03-09,6.5,6.5,6.4501,6.48,40254,0
2017-03-10,6.48,6.51,6.47,6.51,28696,0
2017-03-13,6.5,6.6,6.5,6.6,30965,0
2017-03-14,6.58,6.58,6.475,6.52,19923,0
2017-03-15,6.58,6.62,6.52,6.61,20502,0
2017-03-16,6.62,6.6299,6.57,6.61,54116,0
2017-03-17,6.57,6.65,6.52,6.63,42974,0
2017-03-20,6.64,6.68,6.63,6.68,32158,0
2017-03-21,6.6707,6.71,6.67,6.6945,39177,0
2017-03-22,6.68,6.74,6.51,6.74,33322,0
2017-03-23,6.73,6.76,6.67,6.76,52083,0
2017-03-24,6.71,6.85,6.71,6.82,33271,0
2017-03-27,6.8,6.81,6.71,6.78,23210,0
2017-03-28,6.734,6.94,6.734,6.93,34742,0
2017-03-29,7,7,6.895,6.97,38337,0
2017-03-30,6.96,7,6.92,6.94,21455,0
2017-03-31,6.88,7,6.88,6.98,27612,0
2017-04-03,7,7.24,6.92,7.02,47261,0
2017-04-04,7.12,7.15,7.033,7.13,39838,0
2017-04-05,7.1,7.13,7.07,7.11,48534,0
2017-04-06,7.11,7.2,7.11,7.15,15860,0
2017-04-07,7.2,7.24,7.16,7.23,33863,0
2017-04-10,7.18,7.24,7.17,7.23,62287,0
2017-04-11,7.24,7.29,7.24,7.29,34948,0
2017-04-12,7.29,7.29,7.23,7.25,50417,0
2017-04-13,7.215,7.23,7.18,7.2201,69811,0
2017-04-17,7.25,7.39,7.2,7.32,48200,0
2017-04-18,7.28,7.28,7.25,7.27,30489,0
2017-04-19,7.28,7.28,7.24,7.24,28517,0
2017-04-20,7.23,7.23,7.15,7.18,54209,0
2017-04-21,7.19,7.25,7.1,7.22,22948,0
2017-04-24,7.2,7.23,7.14,7.22,59459,0
2017-04-25,7.23,7.2399,7.14,7.17,49784,0
2017-04-26,7.17,7.17,7.1068,7.14,27227,0
2017-04-27,7.13,7.14,7.1,7.1,16790,0
2017-04-28,7.07,7.07,7.05,7.06,15961,0
2017-05-01,6.99,7.0799,6.85,7.05,30547,0
2017-05-02,7.05,7.12,7.05,7.113,28586,0
2017-05-03,7.11,7.11,7.08,7.1047,16097,0
2017-05-04,7.04,7.05,6.98,7.01,53199,0
2017-05-05,6.98,7.0603,6.98,7.05,58868,0
2017-05-08,7.06,7.06,6.9804,6.995,15769,0
2017-05-09,6.95,7.02,6.93,6.94,30678,0
2017-05-10,6.945,7.02,6.94,7.02,16672,0
2017-05-11,7,7.02,6.97,7.01,13049,0
2017-05-12,7.02,7.06,7,7.05,17071,0
2017-05-15,7.13,7.14,7.055,7.1376,23271,0
2017-05-16,7.15,7.22,7.15,7.22,212490,0
2017-05-17,7.184,7.184,7.1093,7.13,21181,0
2017-05-18,7.01,7.033,6.97,7.0308,14899,0
2017-05-19,7.08,7.29,7.08,7.14,60754,0
2017-05-22,7.19,7.22,7.11,7.16,12756,0
2017-05-23,7.16,7.16,7.09,7.12,5370,0
2017-05-24,7.0903,7.12,7.06,7.112,28466,0
2017-05-25,7.08,7.14,7.08,7.11,27205,0
2017-05-26,7.17,7.1779,7.14,7.1499,7087,0
2017-05-30,7.08,7.12,7.04,7.06,79699,0
2017-05-31,7,7.0431,6.98,7.0292,14855,0
2017-06-01,7.04,7.12,6.98,7.12,63401,0
2017-06-02,7.0427,7.1012,7.01,7.0943,6040,0
2017-06-05,7.09,7.1014,7.07,7.08,7903,0
2017-06-06,7.11,7.1256,7.085,7.12,14364,0
2017-06-07,7.145,7.15,7.12,7.15,23656,0
2017-06-08,7.16,7.16,7.1241,7.1308,1645,0
2017-06-09,7.09,7.2,7.09,7.17,19136,0
2017-06-12,7.1,7.2,7.1,7.2,6274,0
2017-06-13,7.19,7.26,7.17,7.24,24713,0
2017-06-14,7.25,7.31,7.1701,7.21,35567,0
2017-06-15,7.12,7.161,7.09,7.16,36746,0
2017-06-16,7.11,7.1576,7.11,7.1314,5622,0
2017-06-19,7.13,7.17,7.13,7.1504,23895,0
2017-06-20,7.18,7.19,7.11,7.15,25798,0
2017-06-21,7.1,7.12,7.09,7.1,29977,0
2017-06-22,7.08,7.12,7.08,7.11,11133,0
2017-06-23,7.12,7.162,7.12,7.15,10164,0
2017-06-26,7.11,7.16,7.11,7.16,11999,0
2017-06-27,7.11,7.12,7.09,7.1199,19418,0
2017-06-28,7.115,7.13,7.1022,7.13,6593,0
2017-06-29,7.17,7.17,7.08,7.08,6950,0
2017-06-30,7.08,7.1,7.08,7.08,6893,0
2017-07-03,7.09,7.09,7.08,7.08,5764,0
2017-07-05,7.08,7.15,7.08,7.15,15416,0
2017-07-06,7.1201,7.1499,7.12,7.1492,3905,0
2017-07-07,7.11,7.18,7.09,7.18,35656,0
2017-07-10,7.14,7.21,7.14,7.21,13179,0
2017-07-11,7.2,7.21,7.18,7.21,21547,0
2017-07-12,7.18,7.25,7.18,7.23,18297,0
2017-07-13,7.28,7.29,7.26,7.27,41945,0
2017-07-14,7.28,7.34,7.2656,7.34,37174,0
2017-07-17,7.3,7.37,7.3,7.35,32771,0
2017-07-18,7.36,7.362,7.35,7.36,11450,0
2017-07-19,7.39,7.39,7.35,7.39,13538,0
2017-07-20,7.3999,7.405,7.3,7.3,16773,0
2017-07-21,7.43,7.43,7.36,7.4,11436,0
2017-07-24,7.45,7.45,7.39,7.44,9922,0
2017-07-25,7.45,7.5499,7.43,7.51,16661,0
2017-07-26,7.51,7.6,7.44,7.54,15438,0
2017-07-27,7.59,7.6,7.56,7.5924,32438,0
2017-07-28,7.62,7.62,7.51,7.53,8599,0
2017-07-31,7.55,7.71,7.5352,7.68,26906,0
2017-08-01,7.98,7.98,7.5,7.64,41045,0
2017-08-02,7.63,7.63,7.57,7.57,32753,0
2017-08-03,7.58,7.64,7.58,7.64,9683,0
2017-08-04,7.5932,7.6886,7.54,7.6201,11173,0
2017-08-07,7.64,7.69,7.64,7.68,38324,0
2017-08-08,7.695,7.77,7.695,7.77,13084,0
2017-08-09,7.73,7.73,7.6948,7.71,13730,0
2017-08-10,7.7101,7.72,7.54,7.55,37351,0
2017-08-11,7.7348,7.7348,7.51,7.51,682815,0
2017-08-14,7.54,7.75,7.47,7.71,52782,0
2017-08-15,7.71,7.75,7.68,7.74,16178,0
2017-08-16,7.74,7.87,7.74,7.87,32971,0
2017-08-17,7.9,7.9,7.87,7.88,6086,0
2017-08-18,7.8,7.94,7.8,7.92,55014,0
2017-08-21,7.86,7.89,7.83,7.84,46293,0
2017-08-22,7.8,7.98,7.8,7.957,27155,0
2017-08-23,7.93,7.99,7.93,7.98,11815,0
2017-08-24,8,8.129,8,8.1068,51626,0
2017-08-25,8.147,8.4,8.147,8.31,30787,0
2017-08-28,8.39,8.39,8.28,8.3,39644,0
2017-08-29,8.01,8.3193,8.01,8.26,64986,0
2017-08-30,8.21,8.2321,8.16,8.16,17402,0
2017-08-31,8.16,8.26,8.16,8.17,32246,0
2017-09-01,8.2,8.24,8.14,8.24,16737,0
2017-09-05,8.21,8.25,8.2,8.2,43440,0
2017-09-06,8.06,8.17,8.06,8.16,32472,0
2017-09-07,8.2,8.2871,8.1899,8.28,32677,0
2017-09-08,8.309,8.3104,8.2,8.2676,18663,0
2017-09-11,8.28,8.36,8.28,8.35,36512,0
2017-09-12,8.36,8.42,8.3501,8.41,28247,0
2017-09-13,8.41,8.42,8.37,8.37,18834,0
2017-09-14,8.37,8.4099,8.34,8.39,24514,0
2017-09-15,8.45,8.48,8.39,8.46,49564,0
2017-09-18,8.66,8.66,8.49,8.5,43168,0
2017-09-19,8.4,8.659,8.4,8.63,37176,0
2017-09-20,8.66,8.669,8.55,8.59,46099,0
2017-09-21,8.65,8.65,8.521,8.531,17344,0
2017-09-22,8.55,8.566,8.54,8.5538,10552,0
2017-09-25,8.5,8.5,8.43,8.45,15518,0
2017-09-26,8.39,8.55,7.87,8.33,50553,0
2017-09-27,8.38,8.38,8.25,8.29,29584,0
2017-09-28,8.3,8.53,8.28,8.28,11679,0
2017-09-29,8.25,8.42,8.25,8.39,14042,0
2017-10-02,8.39,8.46,8.34,8.43,24029,0
2017-10-03,8.46,8.53,8.46,8.53,5199,0
2017-10-04,8.55,8.59,8.445,8.59,82823,0
2017-10-05,8.75,9.09,8.75,8.939,374421,0
2017-10-06,8.94,9.04,8.94,8.98,145295,0
2017-10-09,9,9.0699,8.97,8.98,20532,0
2017-10-10,9,9.0289,9,9,16799,0
2017-10-11,9.07,9.07,8.99,9.03,7944,0
2017-10-12,8.99,9.06,8.99,9.02,25811,0
2017-10-13,8.95,9.05,8.95,9.03,22086,0
2017-10-16,8.95,9.1,8.9,9.0895,42332,0
2017-10-17,9.06,9.0899,9.03,9.04,19208,0
2017-10-18,9.0649,9.09,9.06,9.0708,9498,0
2017-10-19,9.0346,9.0346,8.9152,8.98,18667,0
2017-10-20,9.01,9.0116,8.94,8.94,20314,0
2017-10-23,8.89,9,8.89,8.9898,18613,0
2017-10-24,8.98,8.98,8.92,8.95,22218,0
2017-10-25,8.92,8.93,8.855,8.93,12484,0
2017-10-26,8.83,8.91,8.75,8.81,15627,0
2017-10-27,8.83,8.873,8.81,8.84,36233,0
2017-10-30,8.88,8.94,8.83,8.89,26833,0
2017-10-31,8.88,8.91,8.88,8.91,6913,0
2017-11-01,8.99,9,8.91,8.96,33272,0
2017-11-02,8.86,8.9197,8.86,8.91,6739,0
2017-11-03,8.875,8.91,8.82,8.835,5901,0
2017-11-06,8.77,8.94,8.77,8.94,21364,0
2017-11-07,8.86,8.95,8.78,8.86,33157,0
2017-11-08,8.88,8.9,8.8,8.84,22673,0
2017-11-09,8.77,8.84,8.75,8.78,16285,0
2017-11-10,8.75,8.77,8.6654,8.6654,31521,0
