Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4483,9.4965,9.3914,9.4965,73446,0
2005-02-28,9.4737,9.4916,9.4265,9.4677,51973,0
2005-03-01,9.4677,9.52,9.4325,9.4796,57025,0
2005-03-02,9.4443,9.503,9.4235,9.4548,73806,0
2005-03-03,9.4916,9.503,9.3757,9.4167,119825,0
2005-03-04,9.4265,9.4916,9.4107,9.4677,116402,0
2005-03-07,9.4627,9.503,9.4483,9.4846,107740,0
2005-03-08,9.4846,9.507,9.4325,9.507,75979,0
2005-03-09,9.4483,9.4737,9.4265,9.4325,79765,0
2005-03-10,9.4265,9.4325,9.352,9.4235,73087,0
2005-03-11,9.309,9.309,9.2651,9.2757,57929,0
2005-03-14,9.2942,9.2942,9.2057,9.2582,103764,0
2005-03-15,9.2942,9.2942,9.1652,9.23,81210,0
2005-03-16,9.23,9.23,9.1138,9.1434,89871,0
2005-03-17,9.1547,9.1835,9.1138,9.1711,51251,0
2005-03-18,9.1711,9.2057,9.1547,9.177,59015,0
2005-03-21,9.1547,9.1606,9.0974,9.1089,61542,0
2005-03-22,9.0327,9.1252,8.9977,9.0383,65689,0
2005-03-23,8.9882,8.9882,8.8659,8.9616,68573,0
2005-03-24,8.939,9.0557,8.9048,8.9882,62621,0
2005-03-28,8.9977,9.0557,8.8483,8.9048,61897,0
2005-03-29,8.8759,8.9977,8.8007,8.956,100522,0
2005-03-30,8.9832,9.1184,8.9832,9.0615,91854,0
2005-03-31,9.1089,9.1894,9.009,9.1138,68753,0
2005-04-01,9.0974,9.2261,9.0871,9.1835,66415,0
2005-04-04,9.1606,9.3208,9.0615,9.3159,83195,0
2005-04-05,9.3433,9.3433,9.2155,9.3062,83195,0
2005-04-06,9.2651,9.3375,9.2009,9.309,51251,0
2005-04-07,9.2651,9.3208,9.1652,9.2474,66049,0
2005-04-08,9.2057,9.2406,9.0615,9.0615,35191,0
2005-04-11,9.0615,9.1184,8.9832,9.0327,58107,0
2005-04-12,9.0768,9.1184,8.9882,9.1184,72365,0
2005-04-13,9.0738,9.1652,9.0129,9.1547,42952,0
2005-04-14,9.1894,9.1894,8.9882,9.0615,52336,0
2005-04-15,9.0974,9.0974,8.9882,8.9977,27067,0
2005-04-18,8.9882,9.0195,8.956,8.9832,33928,0
2005-04-19,8.956,9.0383,8.917,8.9691,51251,0
2005-04-20,8.9281,8.9832,8.8527,8.8659,38796,0
2005-04-21,8.917,8.9691,8.8659,8.9653,68399,0
2005-04-22,8.9281,8.9691,8.9048,8.9343,43852,0
2005-04-25,8.9236,8.9977,8.812,8.8483,75437,0
2005-04-26,8.8714,8.9653,8.8483,8.9105,76520,0
2005-04-27,8.8659,8.917,8.8072,8.8439,44760,0
2005-04-28,8.8853,8.8853,8.7551,8.8483,60095,0
2005-04-29,8.8483,8.917,8.8341,8.8483,42952,0
2005-05-02,8.8439,8.8853,8.8072,8.8759,78321,0
2005-05-03,8.8292,8.917,8.8007,8.8292,72544,0
2005-05-04,8.812,8.939,8.8072,8.9048,65147,0
2005-05-05,8.9105,8.9919,8.9048,8.9653,53236,0
2005-05-06,8.9616,9.0871,8.9105,8.956,35731,0
2005-05-09,8.9281,9.0383,8.917,8.9977,45844,0
2005-05-10,8.8815,8.9653,8.8759,8.9105,73806,0
2005-05-11,8.8853,8.9343,8.8527,8.9281,60095,0
2005-05-12,8.9691,8.9691,8.8815,8.8853,42952,0
2005-05-13,8.9048,8.9281,8.8527,8.8527,45117,0
2005-05-16,8.8759,8.9048,8.8292,8.8659,63705,0
2005-05-17,8.8853,8.8853,8.7275,8.839,95464,0
2005-05-18,8.8172,8.9105,8.8007,8.8815,106473,0
2005-05-19,8.8907,8.9236,8.8815,8.8907,78141,0
2005-05-20,8.917,8.9236,8.8527,8.917,169998,0
2005-05-23,8.9281,8.9691,8.9236,8.9616,57929,0
2005-05-24,8.9653,9.051,8.9503,8.9977,69296,0
2005-05-25,9.0195,9.0195,8.956,8.956,53236,0
2005-05-26,8.956,9.0917,8.956,8.9882,88965,0
2005-05-27,9.009,9.0615,9.0024,9.0129,40060,0
2005-05-31,9.0557,9.1089,9.0195,9.0671,62444,0
2005-06-01,9.0327,9.1652,9.0327,9.1376,43674,0
2005-06-02,9.1652,9.1952,9.0917,9.1711,28330,0
2005-06-03,9.2057,9.2155,9.1184,9.2057,28152,0
2005-06-06,9.2097,9.2261,9.1184,9.1711,28698,0
2005-06-07,9.1894,9.2349,9.1489,9.1489,62078,0
2005-06-08,9.1652,9.2651,9.1547,9.2651,31042,0
2005-06-09,9.2155,9.2651,9.1711,9.2582,62078,0
2005-06-10,9.1376,9.1835,8.9977,9.0443,38618,0
2005-06-13,9.0615,9.1184,9.0024,9.051,45662,0
2005-06-14,9.1138,9.1434,9.0738,9.1252,49085,0
2005-06-15,9.1184,9.1184,9.0024,9.0129,49627,0
2005-06-16,9.0738,9.1376,8.9882,9.0738,60997,0
2005-06-17,9.0327,9.1376,9.0327,9.0738,38618,0
2005-06-20,9.0871,9.1489,9.0443,9.1138,39701,0
2005-06-21,9.1184,9.1434,9.0738,9.1434,67314,0
2005-06-22,9.1711,9.1711,9.0768,9.0871,46202,0
2005-06-23,9.1318,9.1606,9.026,9.0671,61722,0
2005-06-24,9.051,9.1042,9.0443,9.0871,58107,0
2005-06-27,9.0917,9.0974,8.9653,9.0738,85179,0
2005-06-28,9.0974,9.1089,9.0195,9.051,48545,0
2005-06-29,9.0383,9.1089,9.0383,9.0871,29051,0
2005-06-30,9.0871,9.1547,9.0615,9.1489,57025,0
2005-07-01,9.0871,9.1711,9.0327,9.0871,75618,0
2005-07-05,9.1376,9.1376,9.0615,9.0671,57929,0
2005-07-06,9.1434,9.1652,9.051,9.1089,80307,0
2005-07-07,9.0557,9.2582,9.0557,9.2406,59917,0
2005-07-08,9.1089,9.2582,9.0871,9.2349,90053,0
2005-07-11,9.2651,9.2651,9.1089,9.1606,59192,0
2005-07-12,9.1652,9.2261,9.0823,9.1835,93117,0
2005-07-13,9.1252,9.1894,9.1042,9.1835,52154,0
2005-07-14,9.2261,9.2582,9.1434,9.1711,66233,0
2005-07-15,9.2155,9.2406,9.1489,9.2261,30677,0
2005-07-18,9.1489,9.23,9.1434,9.2155,29956,0
2005-07-19,9.2057,9.2651,9.2057,9.2155,32298,0
2005-07-20,9.2544,9.269,9.1489,9.2221,44760,0
2005-07-21,9.177,9.2406,9.1376,9.1489,55585,0
2005-07-22,9.1652,9.2757,9.0917,9.1894,147621,0
2005-07-25,9.23,9.23,9.1547,9.1711,52880,0
2005-07-26,9.1376,9.2884,9.1376,9.2884,99435,0
2005-07-27,9.2651,9.3315,9.2221,9.3315,69296,0
2005-07-28,9.309,9.3208,9.2261,9.3159,39337,0
2005-07-29,9.3433,9.3433,9.2816,9.3002,39701,0
2005-08-01,9.2651,9.3159,9.2406,9.309,32664,0
2005-08-02,9.2155,9.2942,9.2155,9.2651,52516,0
2005-08-03,9.2406,9.309,9.2406,9.2884,29775,0
2005-08-04,9.3062,9.3315,9.2544,9.2757,46743,0
2005-08-05,9.2582,9.3002,9.1952,9.1952,24728,0
2005-08-08,9.1952,9.2406,9.1376,9.2406,51434,0
2005-08-09,9.2155,9.2942,9.1652,9.2757,40241,0
2005-08-10,9.3208,9.3266,9.2582,9.2884,27971,0
2005-08-11,9.309,9.358,9.2757,9.3462,41144,0
2005-08-12,9.3159,9.3687,9.2406,9.3687,34105,0
2005-08-15,9.3687,9.3687,9.2406,9.309,23466,0
2005-08-16,9.2884,9.352,9.2406,9.2544,35375,0
2005-08-17,9.3315,9.3375,9.2406,9.2582,26162,0
2005-08-18,9.2406,9.2651,9.2155,9.2221,29414,0
2005-08-19,9.23,9.3266,9.23,9.3159,39524,0
2005-08-22,9.2582,9.2942,9.2009,9.2582,43129,0
2005-08-23,9.2097,9.3002,9.2097,9.2582,28871,0
2005-08-24,9.2261,9.309,9.2057,9.2057,45480,0
2005-08-25,9.2057,9.2757,9.1894,9.2406,37353,0
2005-08-26,9.2155,9.2582,9.2009,9.2009,22018,0
2005-08-29,9.1894,9.2544,9.1652,9.2221,28152,0
2005-08-30,9.2155,9.309,9.1711,9.23,37353,0
2005-08-31,9.2757,9.309,9.2009,9.2582,33748,0
2005-09-01,9.2582,9.3462,9.2221,9.3208,49264,0
2005-09-02,9.3315,9.3375,9.2406,9.309,77602,0
2005-09-06,9.3462,9.3815,9.3002,9.3815,37533,0
2005-09-07,9.3815,9.4027,9.2884,9.3062,69118,0
2005-09-08,9.3462,9.3815,9.309,9.3657,30494,0
2005-09-09,9.3657,9.3757,9.3062,9.3315,33022,0
2005-09-12,9.2155,9.2884,9.1835,9.269,36271,0
2005-09-13,9.2406,9.3208,9.2221,9.309,52880,0
2005-09-14,9.3002,9.352,9.2057,9.3002,54682,0
2005-09-15,9.2221,9.269,9.2057,9.2057,60820,0
2005-09-16,9.1711,9.2406,9.1711,9.2097,55403,0
2005-09-19,9.2097,9.2221,9.1489,9.1489,43493,0
2005-09-20,9.2057,9.2349,9.1547,9.1652,51075,0
2005-09-21,9.1547,9.2057,9.1138,9.1952,51434,0
2005-09-22,9.1652,9.2009,9.1434,9.1894,25627,0
2005-09-23,9.2057,9.2057,9.1252,9.1711,38979,0
2005-09-26,9.1184,9.1952,9.0443,9.051,40960,0
2005-09-27,9.0871,9.1138,9.0327,9.0615,49448,0
2005-09-28,9.051,9.1376,9.0383,9.0823,20753,0
2005-09-29,9.0383,9.1089,9.0195,9.0871,36271,0
2005-09-30,9.0557,9.0871,9.051,9.0871,44760,0
2005-10-03,9.0871,9.1089,9.0443,9.1089,51973,0
2005-10-04,9.0615,9.177,9.0615,9.1606,75801,0
2005-10-05,9.1606,9.1835,9.0383,9.1711,57025,0
2005-10-06,9.1138,9.1652,9.0671,9.0768,60997,0
2005-10-07,9.0823,9.0871,8.9832,9.0671,53236,0
2005-10-10,9.0671,9.0871,9.0327,9.0383,32844,0
2005-10-11,9.0738,9.0738,8.8853,8.9691,52516,0
2005-10-12,8.9446,8.9616,8.9048,8.9343,18948,0
2005-10-13,8.956,8.956,8.743,8.8292,43493,0
2005-10-14,8.8007,8.8483,8.7551,8.839,27248,0
2005-10-17,8.8483,8.9048,8.743,8.812,73991,0
2005-10-18,8.839,8.839,8.7551,8.7944,17685,0
2005-10-19,8.743,8.8072,8.6947,8.7275,35191,0
2005-10-20,8.7232,8.743,8.6544,8.69,45296,0
2005-10-21,8.5834,8.6607,8.5683,8.6326,97813,0
2005-10-24,8.6113,8.6947,8.5727,8.6544,95824,0
2005-10-25,8.667,8.7067,8.6544,8.6728,49808,0
2005-10-26,8.7113,8.7113,8.667,8.7113,43674,0
2005-10-27,8.7,8.7496,8.6728,8.6947,51973,0
2005-10-28,8.7369,8.7647,8.6779,8.7369,26528,0
2005-10-31,8.7551,8.8483,8.743,8.8483,92396,0
2005-11-01,8.8292,8.8907,8.7647,8.7888,42585,0
2005-11-02,8.7592,8.8659,8.743,8.8527,44031,0
2005-11-03,8.8232,8.8907,8.8232,8.8596,44580,0
2005-11-04,8.8341,8.9048,8.812,8.8483,52154,0
2005-11-07,8.8172,8.8759,8.8172,8.839,39337,0
2005-11-08,8.8759,8.8759,8.8007,8.8659,63525,0
2005-11-09,8.8483,8.9105,8.8341,8.8659,61897,0
2005-11-10,8.8527,8.9281,8.839,8.9281,51615,0
2005-11-11,8.9281,8.9446,8.8759,8.9048,35550,0
2005-11-14,8.8527,8.8527,8.8007,8.8007,44209,0
2005-11-15,8.8483,8.9048,8.812,8.8974,63705,0
2005-11-16,8.8974,8.9281,8.8292,8.8596,48545,0
2005-11-17,8.8714,8.9236,8.8527,8.9236,75077,0
2005-11-18,8.8974,8.9343,8.8759,8.917,40422,0
2005-11-21,8.9236,8.9503,8.917,8.9446,73446,0
2005-11-22,8.9446,8.956,8.8483,8.9503,122716,0
2005-11-23,8.9281,9.0671,8.9281,9.051,31395,0
2005-11-25,9.0738,9.0917,9.0383,9.0917,9024,0
2005-11-28,9.0443,9.1652,9.0443,9.0615,39524,0
2005-11-29,9.009,9.0871,8.9882,8.9882,90775,0
2005-11-30,8.9882,9.009,8.939,8.939,95464,0
2005-12-01,8.9236,9.0024,8.9048,8.9616,107200,0
2005-12-02,9.009,9.0557,8.9832,9.026,42765,0
2005-12-05,9.0327,9.0768,9.009,9.0557,514683,0
2005-12-06,9.0871,9.1089,9.0024,9.0671,61176,0
2005-12-07,9.009,9.1089,9.009,9.026,216920,0
2005-12-08,9.0443,9.0738,8.9756,8.9882,51973,0
2005-12-09,8.9343,9.0195,8.9343,8.9446,77961,0
2005-12-12,8.9756,9.0195,8.9343,8.9446,65689,0
2005-12-13,8.9653,9.026,8.9236,9.0024,104126,0
2005-12-14,8.9919,9.0738,8.9919,9.0615,63705,0
2005-12-15,9.0327,9.0823,8.9919,8.9977,66049,0
2005-12-16,8.8759,8.9503,8.8714,8.9236,44760,0
2005-12-19,8.956,8.9653,8.8527,8.9281,70019,0
2005-12-20,8.8483,8.9281,8.7944,8.8483,107380,0
2005-12-21,8.956,8.956,8.7705,8.812,110804,0
2005-12-22,8.939,8.939,8.7592,8.8172,81573,0
2005-12-23,8.8659,8.8974,8.7822,8.8232,33567,0
2005-12-27,8.8527,8.9616,8.8007,8.8007,67314,0
2005-12-28,8.8292,8.8759,8.7944,8.8759,87521,0
2005-12-29,8.8232,8.956,8.7944,8.9503,121629,0
2005-12-30,8.9446,8.9756,8.8341,8.9616,79408,0
2006-01-03,9.009,9.0917,8.9281,9.0871,73268,0
2006-01-04,9.0974,9.1252,9.0195,9.1089,66049,0
2006-01-05,9.1089,9.1489,9.0738,9.1089,64427,0
2006-01-06,9.1089,9.1894,9.0917,9.1376,131378,0
2006-01-09,9.1894,9.1952,9.0974,9.1711,30677,0
2006-01-10,9.2221,9.2349,9.1489,9.23,58107,0
2006-01-11,9.177,9.2651,9.1652,9.2651,51251,0
2006-01-12,9.3002,9.3433,9.2406,9.3375,98714,0
2006-01-13,9.3687,9.3687,9.2406,9.2474,20576,0
2006-01-17,9.2155,9.2582,9.1711,9.2261,45117,0
2006-01-18,9.2155,9.2155,9.1376,9.1894,44393,0
2006-01-19,9.2261,9.2582,9.2057,9.2261,34288,0
2006-01-20,9.2651,9.2816,9.1184,9.1184,37172,0
2006-01-23,9.1489,9.2155,9.1434,9.2155,40241,0
2006-01-24,9.2155,9.269,9.1952,9.2009,41324,0
2006-01-25,9.2406,9.2651,9.1711,9.2057,59192,0
2006-01-26,9.23,9.2757,9.1894,9.2544,64608,0
2006-01-27,9.2261,9.3208,9.2221,9.309,78685,0
2006-01-30,9.3208,9.3208,9.2474,9.269,61542,0
2006-01-31,9.269,9.2816,9.2261,9.2757,55765,0
2006-02-01,9.2474,9.2816,9.2155,9.2582,33022,0
2006-02-02,9.2406,9.2582,9.1711,9.2261,29775,0
2006-02-03,9.2261,9.2406,9.1434,9.2009,42045,0
2006-02-06,9.1711,9.23,9.1489,9.1835,43129,0
2006-02-07,9.1835,9.1894,9.1376,9.1652,52880,0
2006-02-08,9.2057,9.2349,9.1252,9.1894,62078,0
2006-02-09,9.1652,9.2261,9.1652,9.2261,42223,0
2006-02-10,9.1952,9.2261,9.177,9.1894,26528,0
2006-02-13,9.23,9.2406,9.1489,9.1711,39158,0
2006-02-14,9.1489,9.3315,9.1489,9.3315,104672,0
2006-02-15,9.3315,9.4235,9.2474,9.3815,193274,0
2006-02-16,9.4167,9.4677,9.3815,9.4548,112969,0
2006-02-17,9.4483,9.533,9.4325,9.533,91137,0
2006-02-21,9.533,9.542,9.4325,9.4677,51434,0
2006-02-22,9.52,9.52,9.4325,9.4737,81573,0
2006-02-23,9.4796,9.52,9.4443,9.52,60639,0
2006-02-24,9.542,9.631,9.52,9.526,41144,0
2006-02-27,9.4483,9.542,9.4483,9.514,82288,0
2006-02-28,9.4916,9.554,9.4627,9.4796,60279,0
2006-03-01,9.4965,9.507,9.4265,9.503,57929,0
2006-03-02,9.4677,9.52,9.4483,9.52,47464,0
2006-03-03,9.4737,9.559,9.4587,9.559,105572,0
2006-03-06,9.564,9.564,9.3815,9.4167,42585,0
2006-03-07,9.4627,9.4627,9.3266,9.4167,67852,0
2006-03-08,9.4235,9.4235,9.3433,9.3687,125241,0
2006-03-09,9.4167,9.4325,9.3433,9.4325,99976,0
2006-03-10,9.4796,9.52,9.3687,9.4265,295059,0
2006-03-13,9.4737,9.4846,9.4027,9.4548,66233,0
2006-03-14,9.4677,9.533,9.4483,9.507,55585,0
2006-03-15,9.554,9.579,9.503,9.579,45117,0
2006-03-16,9.602,9.631,9.559,9.586,73087,0
2006-03-17,9.59,9.665,9.586,9.665,67314,0
2006-03-20,9.681,9.687,9.602,9.675,58835,0
2006-03-21,9.4737,9.579,9.4443,9.559,78685,0
2006-03-22,9.549,9.559,9.4916,9.526,49627,0
2006-03-23,9.538,9.538,9.4027,9.52,134623,0
2006-03-24,9.4627,9.538,9.4265,9.538,59373,0
2006-03-27,9.538,9.538,9.4737,9.538,58292,0
2006-03-28,9.564,9.564,9.4443,9.503,79225,0
2006-03-29,9.3687,9.4235,9.2651,9.4107,150866,0
2006-03-30,9.3757,9.4167,9.3002,9.3002,70560,0
2006-03-31,9.3062,9.3315,9.269,9.269,85542,0
2006-04-03,9.3062,9.4265,9.3062,9.3963,135532,0
2006-04-04,9.4107,9.4587,9.3963,9.4548,71466,0
2006-04-05,9.4548,9.507,9.4265,9.4443,49990,0
2006-04-06,9.4325,9.4325,9.3687,9.4167,64060,0
2006-04-07,9.4235,9.4325,9.3315,9.3375,60279,0
2006-04-10,9.3462,9.4027,9.3375,9.352,64242,0
2006-04-11,9.3062,9.3462,9.3002,9.3208,77602,0
2006-04-12,9.3208,9.3687,9.2757,9.309,62078,0
2006-04-13,9.3315,9.3687,9.2097,9.2942,66953,0
2006-04-17,9.3315,9.358,9.3002,9.3433,83557,0
2006-04-18,9.3208,9.542,9.309,9.542,122716,0
2006-04-19,9.4846,9.542,9.4265,9.52,61355,0
2006-04-20,9.542,9.542,9.4587,9.52,48188,0
2006-04-21,9.526,9.526,9.3914,9.52,129394,0
2006-04-24,9.526,9.57,9.4483,9.549,111707,0
2006-04-25,9.549,9.554,9.4483,9.4916,75979,0
2006-04-26,9.503,9.503,9.4265,9.4627,44393,0
2006-04-27,9.503,9.526,9.4265,9.503,89692,0
2006-04-28,9.4027,9.4548,9.4027,9.4384,143468,0
2006-05-01,9.4548,9.549,9.4548,9.4916,63705,0
2006-05-02,9.52,9.57,9.4846,9.533,47282,0
2006-05-03,9.57,9.57,9.4846,9.526,58107,0
2006-05-04,9.602,9.602,9.559,9.586,42952,0
2006-05-05,9.586,9.638,9.586,9.602,59735,0
2006-05-08,9.681,9.681,9.61,9.649,43674,0
2006-05-09,9.665,9.665,9.621,9.659,31217,0
2006-05-10,9.659,9.702,9.638,9.675,51075,0
2006-05-11,9.675,9.729,9.602,9.602,79225,0
2006-05-12,9.643,9.643,9.4677,9.4965,44209,0
2006-05-15,9.549,9.549,9.4548,9.4548,15521,0
2006-05-16,9.507,9.507,9.3757,9.4167,48724,0
2006-05-17,9.4265,9.4265,9.3433,9.3687,46386,0
2006-05-18,9.3815,9.3914,9.2651,9.3159,62258,0
2006-05-19,9.2261,9.269,9.1376,9.2582,91854,0
2006-05-22,9.2582,9.2651,9.2057,9.2651,44935,0
2006-05-23,9.23,9.3208,9.23,9.2651,89871,0
2006-05-24,9.2155,9.3208,9.2009,9.3208,106473,0
2006-05-25,9.3433,9.352,9.2474,9.352,72365,0
2006-05-26,9.352,9.4235,9.3433,9.4235,46020,0
2006-05-30,9.3963,9.3963,9.2582,9.3062,71103,0
2006-05-31,9.309,9.3687,9.2651,9.3687,78321,0
2006-06-01,9.3687,9.4965,9.3462,9.4965,65147,0
2006-06-02,9.542,9.549,9.4265,9.538,38796,0
2006-06-05,9.538,9.538,9.4325,9.4737,35550,0
2006-06-06,9.4677,9.4677,9.3433,9.3914,44935,0
2006-06-07,9.3433,9.4107,9.3433,9.3687,56126,0
2006-06-08,9.4167,9.4167,9.2406,9.2942,43493,0
2006-06-09,9.269,9.3159,9.2221,9.2884,42952,0
2006-06-12,9.3315,9.3315,9.1089,9.1652,33748,0
2006-06-13,9.2155,9.2406,9.051,9.1042,529122,0
2006-06-14,9.0615,9.0738,9.0024,9.0615,51075,0
2006-06-15,9.0671,9.2651,9.0327,9.2651,107018,0
2006-06-16,9.2816,9.2884,9.2155,9.23,22738,0
2006-06-19,9.2651,9.2651,9.177,9.177,34829,0
2006-06-20,9.1376,9.1652,9.0024,9.0671,50894,0
2006-06-21,9.0871,9.1042,9.0327,9.051,27432,0
2006-06-22,9.026,9.0871,9.0024,9.0738,54321,0
2006-06-23,9.0327,9.1089,9.0024,9.0671,48002,0
2006-06-26,9.051,9.051,8.9882,9.009,71287,0
2006-06-27,9.0129,9.0129,8.917,8.917,55403,0
2006-06-28,8.9048,8.9236,8.8232,8.9236,151955,0
2006-06-29,8.9446,9.0768,8.9446,9.0768,50172,0
2006-06-30,9.051,9.0768,9.0327,9.0615,128854,0
2006-07-03,9.0671,9.1547,9.0615,9.1489,99976,0
2006-07-05,9.1252,9.1489,9.0738,9.0871,23281,0
2006-07-06,9.0974,9.2097,9.0917,9.1652,43305,0
2006-07-07,9.1376,9.1711,9.0871,9.1089,36092,0
2006-07-10,9.1089,9.1952,9.1089,9.1652,33388,0
2006-07-11,9.1184,9.2155,9.1138,9.1489,38254,0
2006-07-12,9.1652,9.1711,9.0974,9.1489,41324,0
2006-07-13,9.1376,9.1652,9.0615,9.0768,33928,0
2006-07-14,9.0195,9.0615,8.9919,9.0195,29051,0
2006-07-17,8.9832,9.0615,8.9832,9.0443,16604,0
2006-07-18,9.0615,9.0615,8.9832,9.009,21297,0
2006-07-19,8.9832,9.0917,8.939,9.0823,70019,0
2006-07-20,9.0768,9.1252,9.0768,9.1252,18047,0
2006-07-21,9.0871,9.1489,8.9977,9.0327,43493,0
2006-07-24,8.9977,9.2097,8.9977,9.2009,86264,0
2006-07-25,9.2057,9.2155,9.0974,9.2155,36092,0
2006-07-26,9.1711,9.2651,9.1318,9.2651,41324,0
2006-07-27,9.2261,9.2942,9.1894,9.1894,38796,0
2006-07-28,9.2651,9.3208,9.2651,9.2942,33205,0
2006-07-31,9.269,9.3315,9.269,9.2942,60639,0
2006-08-01,9.2942,9.358,9.2816,9.352,82655,0
2006-08-02,9.309,9.3844,9.309,9.3687,41688,0
2006-08-03,9.352,9.4384,9.352,9.4384,34469,0
2006-08-04,9.4384,9.4796,9.3815,9.3963,34469,0
2006-08-07,9.3433,9.4265,9.3062,9.3266,35010,0
2006-08-08,9.309,9.3687,9.309,9.3433,34829,0
2006-08-09,9.3963,9.4235,9.3315,9.352,31760,0
2006-08-10,9.3208,9.3433,9.2884,9.3208,56850,0
2006-08-11,9.3208,9.3266,9.3002,9.3002,15701,0
2006-08-14,9.3266,9.4107,9.3266,9.3963,28152,0
2006-08-15,9.4443,9.4677,9.4384,9.4548,33022,0
2006-08-16,9.4167,9.4677,9.4167,9.4325,32844,0
2006-08-17,9.4325,9.4796,9.4325,9.4587,36995,0
2006-08-18,9.4443,9.503,9.4325,9.503,39701,0
2006-08-21,9.4846,9.503,9.4548,9.4548,60997,0
2006-08-22,9.4384,9.503,9.4384,9.4965,78321,0
2006-08-23,9.52,9.52,9.4265,9.4627,54501,0
2006-08-24,9.4627,9.4965,9.4627,9.4737,49808,0
2006-08-25,9.4548,9.542,9.4548,9.526,33388,0
2006-08-28,9.503,9.57,9.503,9.554,41508,0
2006-08-29,9.507,9.579,9.507,9.554,35912,0
2006-08-30,9.57,9.687,9.57,9.681,79765,0
2006-08-31,9.702,9.702,9.643,9.696,59015,0
2006-09-01,9.735,9.778,9.659,9.747,48905,0
2006-09-05,9.765,9.806,9.729,9.778,36271,0
2006-09-06,9.706,9.765,9.654,9.659,75258,0
2006-09-07,9.579,9.706,9.579,9.681,33928,0
2006-09-08,9.681,9.729,9.654,9.713,22376,0
2006-09-11,9.687,9.729,9.659,9.729,35191,0
2006-09-12,9.696,9.77,9.696,9.735,73628,0
2006-09-13,9.631,9.759,9.631,9.696,86440,0
2006-09-14,9.631,9.696,9.631,9.67,87343,0
2006-09-15,9.713,9.789,9.713,9.742,48188,0
2006-09-18,9.691,9.789,9.691,9.765,35550,0
2006-09-19,9.735,9.851,9.735,9.778,64791,0
2006-09-20,9.643,9.717,9.643,9.659,39337,0
2006-09-21,9.67,9.706,9.638,9.643,57569,0
2006-09-22,9.621,9.659,9.59,9.659,43674,0
2006-09-25,9.638,9.706,9.638,9.691,50352,0
2006-09-26,9.725,9.789,9.67,9.789,57203,0
2006-09-27,9.789,9.845,9.789,9.845,97636,0
2006-09-28,9.851,9.851,9.782,9.789,49264,0
2006-09-29,9.812,9.851,9.803,9.825,58471,0
2006-10-02,9.789,9.851,9.759,9.851,28330,0
2006-10-03,9.765,9.84,9.742,9.792,90233,0
2006-10-04,9.789,9.922,9.77,9.922,76343,0
2006-10-05,9.883,9.958,9.883,9.946,142747,0
2006-10-06,9.917,9.926,9.84,9.926,49264,0
2006-10-09,9.926,9.995,9.871,9.96,36815,0
2006-10-10,9.932,9.965,9.857,9.917,64242,0
2006-10-11,9.917,9.988,9.904,9.988,56487,0
2006-10-12,10.005,10.033,9.952,10.033,53600,0
2006-10-13,9.965,10.049,9.965,10.025,48545,0
2006-10-16,9.965,10.108,9.958,10.077,47642,0
2006-10-17,10.025,10.025,9.946,10.022,72181,0
2006-10-18,10.002,10.055,10.002,10.028,45844,0
2006-10-19,10.033,10.063,9.988,10.025,54682,0
2006-10-20,10.025,10.069,10.002,10.055,42765,0
2006-10-23,10.025,10.127,10.002,10.094,41867,0
2006-10-24,10.127,10.148,10.055,10.084,73806,0
2006-10-25,10.025,10.179,10.025,10.149,76159,0
2006-10-26,10.101,10.174,10.101,10.155,50352,0
2006-10-27,10.101,10.174,10.101,10.137,47098,0
2006-10-30,10.179,10.185,10.13,10.155,28698,0
2006-10-31,10.169,10.23,10.127,10.195,64060,0
2006-11-01,10.205,10.237,10.179,10.179,41324,0
2006-11-02,10.127,10.189,10.09,10.127,53421,0
2006-11-03,10.094,10.149,10.063,10.101,75077,0
2006-11-06,10.045,10.201,10.045,10.162,41324,0
2006-11-07,10.155,10.283,10.155,10.205,65689,0
2006-11-08,10.189,10.257,10.169,10.224,40780,0
2006-11-09,10.205,10.254,10.205,10.254,26889,0
2006-11-10,10.205,10.283,10.205,10.283,24364,0
2006-11-13,10.267,10.299,10.195,10.195,38436,0
2006-11-14,10.212,10.304,10.195,10.218,27248,0
2006-11-15,10.218,10.352,10.218,10.304,37714,0
2006-11-16,10.271,10.404,10.267,10.396,67134,0
2006-11-17,10.289,10.377,10.257,10.299,53780,0
2006-11-20,10.358,10.396,10.263,10.382,66953,0
2006-11-21,10.328,10.346,10.267,10.299,52516,0
2006-11-22,10.299,10.401,10.299,10.401,112791,0
2006-11-24,10.401,10.401,10.335,10.387,11370,0
2006-11-27,10.346,10.358,10.263,10.358,96186,0
2006-11-28,10.289,10.411,10.289,10.387,104492,0
2006-11-29,10.335,10.567,10.304,10.467,122534,0
2006-11-30,10.508,10.508,10.387,10.487,60095,0
2006-12-01,10.431,10.513,10.387,10.387,65511,0
2006-12-04,10.382,10.567,10.382,10.532,79591,0
2006-12-05,10.508,10.585,10.467,10.537,53421,0
2006-12-06,10.554,10.658,10.517,10.549,90410,0
2006-12-07,10.522,10.579,10.522,10.537,58471,0
2006-12-08,10.579,10.585,10.517,10.567,138783,0
2006-12-11,10.641,10.641,10.602,10.618,55403,0
2006-12-12,10.579,10.677,10.567,10.677,75437,0
2006-12-13,10.724,10.724,10.595,10.672,88423,0
2006-12-14,10.624,10.688,10.624,10.688,69662,0
2006-12-15,10.815,10.815,10.648,10.77,107560,0
2006-12-18,10.735,10.794,10.735,10.788,31944,0
2006-12-19,10.804,10.804,10.728,10.741,44393,0
2006-12-20,10.758,10.794,10.728,10.728,53421,0
2006-12-21,10.758,10.783,10.711,10.741,66233,0
2006-12-22,10.758,10.804,10.711,10.783,39337,0
2006-12-26,10.735,10.882,10.735,10.882,35550,0
2006-12-27,10.899,10.957,10.81,10.928,64242,0
2006-12-28,10.882,10.989,10.877,10.966,28513,0
2006-12-29,11.027,11.032,10.905,10.922,48545,0
2007-01-03,10.861,10.917,10.648,10.849,58835,0
2007-01-04,10.81,10.874,10.788,10.844,44580,0
2007-01-05,10.794,11.112,10.758,10.829,36631,0
2007-01-08,10.776,10.912,10.758,10.912,57025,0
2007-01-09,10.849,10.946,10.798,10.946,67495,0
2007-01-10,10.892,10.934,10.844,10.912,90594,0
2007-01-11,10.869,10.905,10.815,10.892,80669,0
2007-01-12,10.892,10.97,10.844,10.934,50534,0
2007-01-16,10.962,11.014,10.877,10.983,57025,0
2007-01-17,10.899,11.032,10.892,11.032,62621,0
2007-01-18,11.032,11.032,10.869,10.917,79043,0
2007-01-19,10.887,11.038,10.877,11.008,69662,0
2007-01-22,10.946,11.027,10.905,10.966,72544,0
2007-01-23,10.989,11.003,10.912,10.962,73087,0
2007-01-24,10.946,10.977,10.905,10.966,41688,0
2007-01-25,10.953,10.957,10.84,10.861,52154,0
2007-01-26,10.877,10.877,10.81,10.844,48905,0
2007-01-29,10.829,10.855,10.788,10.835,42765,0
2007-01-30,10.844,10.899,10.821,10.899,41867,0
2007-01-31,10.899,10.983,10.874,10.983,46386,0
2007-02-01,10.97,11.014,10.946,11.014,36995,0
2007-02-02,11.014,11.056,11.008,11.032,61542,0
2007-02-05,11.043,11.049,11.014,11.038,74718,0
2007-02-06,11.056,11.068,11.003,11.008,75801,0
2007-02-07,10.997,11.083,10.993,11.068,57025,0
2007-02-08,11.061,11.061,10.977,11.049,61897,0
2007-02-09,10.997,11.032,10.946,10.953,91137,0
2007-02-12,10.993,11.003,10.877,10.97,95464,0
2007-02-13,10.905,11.056,10.874,11.056,87888,0
2007-02-14,11.014,11.216,11.014,11.216,79154,0
2007-02-15,11.216,11.267,11.184,11.267,88605,0
2007-02-16,11.288,11.318,11.216,11.26,94923,0
2007-02-20,11.21,11.267,11.21,11.24,61176,0
2007-02-21,11.204,11.376,11.204,11.294,73806,0
2007-02-22,11.342,11.422,11.284,11.347,57929,0
2007-02-23,11.353,11.353,11.222,11.318,64973,0
2007-02-26,11.342,11.342,11.279,11.324,38074,0
2007-02-27,11.347,11.347,11.056,11.089,38254,0
2007-02-28,11.131,11.184,10.97,11.068,103764,0
2007-03-01,11.061,11.061,10.861,10.946,103949,0
2007-03-02,10.946,10.97,10.81,10.869,46921,0
2007-03-05,10.917,10.957,10.84,10.84,44031,0
2007-03-06,10.783,10.84,10.762,10.84,96364,0
2007-03-07,10.81,10.922,10.794,10.899,62078,0
2007-03-08,10.939,11.014,10.939,10.983,156099,0
2007-03-09,11.008,11.027,10.957,10.966,38436,0
2007-03-12,11.014,11.083,11.014,11.056,64608,0
2007-03-13,10.84,10.962,10.84,10.869,117480,0
2007-03-14,10.81,10.81,10.648,10.776,92214,0
2007-03-15,10.804,10.849,10.788,10.829,55585,0
2007-03-16,10.829,10.874,10.81,10.84,53780,0
2007-03-19,10.869,10.882,10.815,10.855,50534,0
2007-03-20,10.855,10.912,10.84,10.887,37353,0
2007-03-21,10.899,11.102,10.899,11.102,65869,0
2007-03-22,11.072,11.108,10.887,11.078,50172,0
2007-03-23,11.095,11.095,11.038,11.049,35010,0
2007-03-26,11.032,11.049,10.983,11.027,44760,0
2007-03-27,10.983,11.027,10.939,10.939,94741,0
2007-03-28,10.882,10.939,10.882,10.892,63525,0
2007-03-29,10.905,10.957,10.869,10.905,25266,0
2007-03-30,10.874,10.97,10.874,10.939,59015,0
2007-04-02,10.939,10.966,10.905,10.966,58835,0
2007-04-03,10.993,11.049,10.977,11.049,43305,0
2007-04-04,11.038,11.049,11.02,11.049,50172,0
2007-04-05,11.043,11.47,11.043,11.095,81393,0
2007-04-09,11.108,11.122,11.083,11.083,92938,0
2007-04-10,11.083,11.131,11.083,11.127,77961,0
2007-04-11,11.112,11.122,11.068,11.102,51794,0
2007-04-12,11.102,11.131,11.003,11.131,55945,0
2007-04-13,11.131,11.161,11.083,11.161,103040,0
2007-04-16,11.127,11.284,11.122,11.26,53600,0
2007-04-17,11.288,11.324,11.233,11.309,49448,0
2007-04-18,11.284,11.381,11.279,11.353,68573,0
2007-04-19,11.318,11.376,11.273,11.273,54143,0
2007-04-20,11.273,11.381,11.273,11.381,54863,0
2007-04-23,11.324,11.664,11.324,11.545,94382,0
2007-04-24,11.545,11.603,11.545,11.588,48002,0
2007-04-25,11.57,11.625,11.57,11.613,75618,0
2007-04-26,11.582,11.625,11.432,11.559,110447,0
2007-04-27,11.487,11.625,11.466,11.609,47642,0
2007-04-30,11.638,11.692,11.609,11.653,66049,0
2007-05-01,11.625,11.643,11.545,11.609,71287,0
2007-05-02,11.554,11.603,11.514,11.603,102138,0
2007-05-03,12.302,12.535,12.166,12.179,544637,0
2007-05-04,12.179,12.25,12.138,12.166,533091,0
2007-05-07,12.158,12.185,12.053,12.092,187142,0
2007-05-08,12.042,12.124,12.042,12.124,191651,0
2007-05-09,12.124,12.173,12.081,12.173,207354,0
2007-05-10,12.151,12.173,12.035,12.081,182087,0
2007-05-11,12.092,12.151,12.064,12.138,232256,0
2007-05-14,12.151,12.203,12.064,12.135,203560,0
2007-05-15,12.615,12.615,12.151,12.17,146181,0
2007-05-16,12.185,12.308,12.166,12.308,191834,0
2007-05-17,12.302,12.344,12.23,12.344,184797,0
2007-05-18,12.377,12.377,12.28,12.356,119289,0
2007-05-21,12.366,12.37,12.287,12.319,105934,0
2007-05-22,12.339,12.339,12.241,12.292,177575,0
2007-05-23,12.298,12.324,12.215,12.246,128128,0
2007-05-24,12.302,12.302,12.135,12.22,152490,0
2007-05-25,12.26,12.28,12.166,12.26,137701,0
2007-05-29,12.273,12.302,12.22,12.26,142926,0
2007-05-30,12.26,12.26,12.173,12.224,153933,0
2007-05-31,12.17,12.313,12.17,12.298,141486,0
2007-06-01,12.313,12.319,12.267,12.308,129213,0
2007-06-04,12.308,12.308,12.23,12.292,143831,0
2007-06-05,12.292,12.292,12.124,12.22,171982,0
2007-06-06,12.215,12.215,12.059,12.138,153756,0
2007-06-07,12.138,12.145,11.956,12.023,148347,0
2007-06-08,12.023,12.124,11.98,12.124,113150,0
2007-06-11,12.124,12.158,12.081,12.145,104851,0
2007-06-12,12.113,12.128,12.009,12.059,138606,0
2007-06-13,11.831,11.858,11.763,11.841,147983,0
2007-06-14,11.792,11.97,11.792,11.946,103410,0
2007-06-15,12.015,12.081,11.97,12.048,73087,0
2007-06-18,12.069,12.075,11.98,12.015,98891,0
2007-06-19,12.015,12.023,11.935,11.992,123798,0
2007-06-20,12.018,12.042,11.863,11.916,106473,0
2007-06-21,11.964,11.98,11.893,11.98,94564,0
2007-06-22,11.98,11.98,11.847,11.931,79591,0
2007-06-25,11.935,11.94,11.858,11.869,76520,0
2007-06-26,11.869,11.916,11.825,11.858,104492,0
2007-06-27,11.825,11.935,11.808,11.935,109720,0
2007-06-28,11.956,12.009,11.919,11.935,109543,0
2007-06-29,11.964,12.015,11.893,11.935,82472,0
2007-07-02,12.015,12.015,11.858,12.009,85361,0
2007-07-03,12.059,12.064,12.009,12.053,46386,0
2007-07-05,12.075,12.081,12.003,12.048,80489,0
2007-07-06,12.029,12.092,12.015,12.092,109720,0
2007-07-09,12.101,12.119,12.064,12.113,103223,0
2007-07-10,12.124,12.124,12.035,12.101,107380,0
2007-07-11,12.095,12.138,12.081,12.128,140767,0
2007-07-12,12.124,12.203,12.124,12.203,106115,0
2007-07-13,12.209,12.22,12.087,12.209,118020,0
2007-07-16,12.209,12.209,12.166,12.191,43852,0
2007-07-17,12.191,12.196,12.138,12.185,89692,0
2007-07-18,12.173,12.173,12.107,12.173,125425,0
2007-07-19,12.173,12.191,12.124,12.17,69296,0
2007-07-20,12.179,12.179,12.042,12.113,50894,0
2007-07-23,12.138,12.151,12.107,12.151,70199,0
2007-07-24,12.119,12.119,11.858,11.956,122896,0
2007-07-25,11.925,12.023,11.698,11.777,103585,0
2007-07-26,11.725,11.725,11.251,11.494,227566,0
2007-07-27,11.418,11.576,11.318,11.554,101239,0
2007-07-30,11.731,11.731,11.466,11.554,56850,0
2007-07-31,11.703,11.703,11.554,11.588,97636,0
2007-08-01,11.549,11.549,11.284,11.381,58835,0
2007-08-02,11.46,11.482,11.387,11.455,54321,0
2007-08-03,11.514,11.514,11.284,11.335,55945,0
2007-08-06,11.432,11.432,11.164,11.251,70741,0
2007-08-07,11.294,11.406,11.192,11.245,136434,0
2007-08-08,11.299,11.47,11.273,11.406,64608,0
2007-08-09,11.279,11.381,11.222,11.279,72726,0
2007-08-10,11.24,11.24,10.922,11.102,212223,0
2007-08-13,11.204,11.284,11.154,11.197,83736,0
2007-08-14,11.24,11.24,10.946,10.966,88605,0
2007-08-15,10.798,10.798,10.522,10.595,130111,0
2007-08-16,10.431,10.481,9.729,10.382,181372,0
2007-08-17,10.56,10.783,10.475,10.783,95824,0
2007-08-20,10.84,11.118,10.81,11.083,110267,0
2007-08-21,11.056,11.482,11.056,11.376,169815,0
2007-08-22,11.57,11.592,11.4,11.499,191651,0
2007-08-23,11.613,11.613,11.387,11.455,120551,0
2007-08-24,11.49,11.549,11.442,11.533,105572,0
2007-08-27,11.559,11.559,11.418,11.437,89148,0
2007-08-28,11.476,11.476,11.257,11.288,83195,0
2007-08-29,11.381,11.427,11.309,11.411,86080,0
2007-08-30,11.442,11.442,11.197,11.288,90956,0
2007-08-31,11.406,11.411,11.299,11.387,186959,0
2007-09-04,11.46,11.46,11.4,11.449,49627,0
2007-09-05,11.449,11.449,11.318,11.318,145273,0
2007-09-06,11.422,11.514,11.394,11.499,75618,0
2007-09-07,11.46,11.466,11.376,11.411,99435,0
2007-09-10,11.514,11.576,11.279,11.353,110267,0
2007-09-11,11.418,11.455,11.381,11.455,84642,0
2007-09-12,11.216,11.245,11.184,11.197,56850,0
2007-09-13,11.279,11.342,11.227,11.313,117480,0
2007-09-14,11.342,11.353,11.284,11.353,62078,0
2007-09-17,11.342,11.342,11.257,11.26,41324,0
2007-09-18,11.329,11.482,11.284,11.47,81753,0
2007-09-19,11.559,11.576,11.432,11.47,59917,0
2007-09-20,11.476,11.476,11.406,11.449,60820,0
2007-09-21,11.449,11.466,11.411,11.449,61722,0
2007-09-24,11.449,11.449,11.335,11.359,74355,0
2007-09-25,11.347,11.359,11.257,11.26,58652,0
2007-09-26,11.376,11.376,11.303,11.359,47816,0
2007-09-27,11.437,11.437,11.365,11.37,55048,0
2007-09-28,11.422,11.466,11.387,11.4,63164,0
2007-10-01,11.394,11.422,11.359,11.365,56850,0
2007-10-02,11.411,11.432,11.342,11.359,47282,0
2007-10-03,11.4,11.507,11.37,11.482,59192,0
2007-10-04,11.522,11.564,11.49,11.527,61176,0
2007-10-05,11.537,11.675,11.537,11.57,63348,0
2007-10-08,11.564,11.564,11.49,11.507,52154,0
2007-10-09,11.533,11.576,11.514,11.549,54321,0
2007-10-10,11.57,11.576,11.507,11.564,95285,0
2007-10-11,11.582,11.649,11.545,11.576,72181,0
2007-10-12,11.564,11.603,11.559,11.592,53421,0
2007-10-15,11.57,11.592,11.466,11.49,49990,0
2007-10-16,11.47,11.49,11.437,11.476,64060,0
2007-10-17,11.57,11.664,11.427,11.507,66415,0
2007-10-18,11.545,11.545,11.422,11.449,35550,0
2007-10-19,11.46,11.46,11.038,11.078,98351,0
2007-10-22,10.983,11.049,10.776,11.049,174144,0
2007-10-23,11.083,11.131,10.953,11.043,70741,0
2007-10-24,11.027,11.251,11.027,11.161,47098,0
2007-10-25,11.24,11.24,11.127,11.161,44935,0
2007-10-26,11.192,11.251,11.175,11.227,23642,0
2007-10-29,11.324,11.324,11.21,11.216,42952,0
2007-10-30,11.192,11.303,11.192,11.303,49990,0
2007-10-31,11.37,11.376,11.303,11.318,53421,0
2007-11-01,11.342,11.342,11.192,11.245,75077,0
2007-11-02,11.245,11.279,11.038,11.127,47464,0
2007-11-05,11.083,11.108,10.953,10.997,35550,0
2007-11-06,11.164,11.204,10.97,11.068,47464,0
2007-11-07,11.102,11.108,10.874,10.874,37533,0
2007-11-08,11.027,11.095,10.724,10.892,89148,0
2007-11-09,10.804,10.934,10.724,10.844,77602,0
2007-11-12,10.718,10.892,10.613,10.635,36996,0
2007-11-13,10.766,10.81,10.641,10.804,79591,0
2007-11-14,10.892,10.953,10.829,10.882,73991,0
2007-11-15,10.728,13.31,10.728,10.844,44393,0
2007-11-16,10.912,10.939,10.688,10.741,52516,0
2007-11-19,10.705,10.84,10.665,10.672,28513,0
2007-11-20,10.741,10.877,10.549,10.567,52880,0
2007-11-21,10.431,10.554,10.299,10.537,98531,0
2007-11-23,10.635,10.718,10.579,10.655,29051,0
2007-11-26,10.644,10.644,10.411,10.411,27610,0
2007-11-27,10.494,10.579,10.289,10.323,72906,0
2007-11-28,10.396,10.528,10.328,10.494,82655,0
2007-11-29,10.431,10.608,10.431,10.56,71287,0
2007-11-30,10.728,10.829,10.648,10.776,57025,0
2007-12-03,10.922,10.953,10.758,10.794,41324,0
2007-12-04,10.758,10.788,10.665,10.741,274848,0
2007-12-05,10.788,10.794,10.718,10.788,58471,0
2007-12-06,10.794,10.928,10.77,10.928,47282,0
2007-12-07,10.928,10.97,10.821,10.97,70741,0
2007-12-10,10.939,11.164,10.899,11.161,63164,0
2007-12-11,11.245,11.303,10.953,11.027,79765,0
2007-12-12,11.148,11.245,10.753,10.776,89148,0
2007-12-13,10.758,10.798,10.595,10.753,77602,0
2007-12-14,10.81,10.844,10.677,10.766,61897,0
2007-12-17,10.718,10.735,10.608,10.641,106293,0
2007-12-18,10.257,10.475,10.257,10.382,126503,0
2007-12-19,10.502,10.567,10.411,10.438,86440,0
2007-12-20,10.508,10.549,10.404,10.481,69662,0
2007-12-21,10.644,10.844,10.517,10.753,155740,0
2007-12-24,11.279,11.946,11.131,11.299,246148,0
2007-12-26,11.288,11.288,11.137,11.148,154837,0
2007-12-27,11.137,11.142,10.877,10.877,71824,0
2007-12-28,10.966,10.989,10.804,10.917,100338,0
2007-12-31,10.989,11.175,10.917,11.118,91206,0
2008-01-02,11.108,11.108,10.917,10.946,76159,0
2008-01-03,10.97,11.083,10.934,10.993,42684,0
2008-01-04,10.928,10.983,10.815,10.946,63348,0
2008-01-07,10.939,11.02,10.81,10.905,59917,0
2008-01-08,10.97,11.02,10.849,10.861,87343,0
2008-01-09,10.861,10.917,10.804,10.917,58114,0
2008-01-10,10.957,10.957,10.81,10.899,51075,0
2008-01-11,10.877,10.877,10.794,10.804,62258,0
2008-01-14,10.783,11.181,10.766,10.804,57382,0
2008-01-15,10.758,10.798,10.613,10.644,54863,0
2008-01-16,10.641,10.748,10.613,10.613,60531,0
2008-01-17,10.585,10.63,10.45,10.475,94741,0
2008-01-18,10.416,10.494,10.294,10.328,52880,0
2008-01-22,10.108,10.162,9.796,9.952,117492,0
2008-01-23,9.946,10.391,9.894,10.276,159755,0
2008-01-24,10.263,10.528,10.195,10.502,81210,0
2008-01-25,10.508,10.644,10.283,10.372,75524,0
2008-01-28,10.304,10.592,10.289,10.487,73268,0
2008-01-29,10.481,10.874,10.481,10.724,72365,0
2008-01-30,10.658,10.928,10.658,10.735,88989,0
2008-01-31,10.554,11.078,10.554,10.892,123254,0
2008-02-01,10.794,11.083,10.794,11.056,109129,0
2008-02-04,10.957,11.027,10.928,10.953,48367,0
2008-02-05,10.869,10.892,10.63,10.641,29775,0
2008-02-06,10.641,10.758,10.595,10.602,33567,0
2008-02-07,10.502,10.758,10.425,10.494,41029,0
2008-02-08,10.372,10.443,10.372,10.443,39337,0
2008-02-11,10.391,10.579,10.391,10.517,34105,0
2008-02-12,10.613,10.688,10.487,10.513,38254,0
2008-02-13,10.554,10.672,10.462,10.462,33567,0
2008-02-14,10.522,10.602,10.263,10.267,53780,0
2008-02-15,10.276,10.276,10.113,10.263,55945,0
2008-02-19,10.267,10.804,10.267,10.365,119764,0
2008-02-20,10.346,10.467,10.346,10.467,51434,0
2008-02-21,10.613,10.758,10.608,10.608,64608,0
2008-02-22,10.502,10.648,10.475,10.648,77961,0
2008-02-25,10.655,10.989,10.644,10.887,95285,0
2008-02-26,10.997,10.997,10.644,10.724,75753,0
2008-02-27,10.7,10.7,10.532,10.585,58107,0
2008-02-28,10.613,10.641,10.522,10.572,51615,0
2008-02-29,10.528,10.554,10.377,10.419,47165,0
2008-03-03,10.494,10.494,10.237,10.267,53283,0
2008-03-04,10.391,10.391,10.113,10.257,42045,0
2008-03-05,10.267,10.391,10.267,10.391,57382,0
2008-03-06,10.143,10.254,10.113,10.127,73991,0
2008-03-07,10.169,10.169,9.98,9.988,122716,0
2008-03-10,9.973,9.973,9.84,9.857,58107,0
2008-03-11,9.973,10.055,9.917,10.022,86803,0
2008-03-12,9.973,10.037,9.789,9.806,104126,0
2008-03-13,9.806,9.904,9.621,9.899,140040,0
2008-03-14,9.851,9.922,9.602,9.725,89773,0
2008-03-17,9.514,9.602,9.4167,9.4548,102503,0
2008-03-18,9.503,9.681,9.503,9.659,76343,0
2008-03-19,9.725,9.909,9.725,9.792,84642,0
2008-03-20,9.958,9.973,9.845,9.973,33748,0
2008-03-24,9.988,10.148,9.988,10.084,43674,0
2008-03-25,10.195,10.195,9.973,10.01,39158,0
2008-03-26,10.022,10.143,10.005,10.143,29775,0
2008-03-27,10.137,10.155,9.952,9.952,30677,0
2008-03-28,9.952,10.137,9.857,9.904,45480,0
2008-03-31,9.98,10.033,9.917,10.033,33765,0
2008-04-01,10.195,10.45,10.113,10.328,76702,0
2008-04-02,10.304,10.365,10.149,10.289,99976,0
2008-04-03,10.224,10.346,10.205,10.271,76881,0
2008-04-04,10.416,10.416,10.243,10.276,124523,0
2008-04-07,10.391,10.613,10.342,10.497,62621,0
2008-04-08,10.487,10.487,10.352,10.391,39158,0
2008-04-09,10.411,10.411,10.23,10.257,35191,0
2008-04-10,10.257,10.404,10.257,10.267,39878,0
2008-04-11,10.289,10.289,10.218,10.224,44935,0
2008-04-14,10.304,10.335,10.201,10.201,33006,0
2008-04-15,10.316,10.316,10.113,10.149,50305,0
2008-04-16,10.25,10.419,10.25,10.419,54088,0
2008-04-17,10.365,10.401,10.283,10.335,41019,0
2008-04-18,10.502,10.537,10.475,10.537,32899,0
2008-04-21,10.462,10.494,10.411,10.494,51490,0
2008-04-22,10.425,10.443,10.316,10.382,62943,0
2008-04-23,10.372,10.416,10.195,10.323,96653,0
2008-04-24,10.365,10.467,10.263,10.45,61186,0
2008-04-25,10.45,10.554,10.443,10.532,68271,0
2008-04-28,10.585,10.613,10.487,10.528,66998,0
2008-04-29,10.528,10.528,10.358,10.502,67376,0
2008-04-30,10.602,10.618,10.528,10.618,45970,0
2008-05-01,10.602,10.658,10.567,10.613,68135,0
2008-05-02,10.753,10.753,10.567,10.641,53260,0
2008-05-05,10.665,10.665,10.641,10.658,16958,0
2008-05-06,10.665,10.741,10.579,10.724,56933,0
2008-05-07,10.718,10.753,10.618,10.753,68928,0
2008-05-08,10.694,10.748,10.694,10.724,68124,0
2008-05-09,10.7,10.77,10.694,10.724,56248,0
2008-05-12,10.718,10.718,10.672,10.688,30561,0
2008-05-13,10.776,10.798,10.694,10.711,55310,0
2008-05-14,10.77,10.798,10.724,10.728,57191,0
2008-05-15,10.728,10.84,10.705,10.81,56562,0
2008-05-16,10.966,10.966,10.821,10.899,107656,0
2008-05-19,10.861,10.928,10.804,10.821,86291,0
2008-05-20,10.804,10.804,10.748,10.798,24952,0
2008-05-21,10.788,10.788,10.613,10.613,66153,0
2008-05-22,10.63,10.688,10.624,10.677,80514,0
2008-05-23,10.665,10.665,10.579,10.613,63715,0
2008-05-27,10.608,10.705,10.608,10.677,94323,0
2008-05-28,10.688,10.728,10.682,10.718,77424,0
2008-05-29,10.688,10.748,10.688,10.711,71499,0
2008-05-30,10.705,10.776,10.705,10.776,69083,0
2008-06-02,10.766,10.798,10.705,10.798,83003,0
2008-06-03,10.798,10.798,10.711,10.788,74633,0
2008-06-04,10.783,10.794,10.694,10.735,63827,0
2008-06-05,10.728,10.788,10.694,10.748,95406,0
2008-06-06,10.677,10.682,10.528,10.641,80756,0
2008-06-09,10.77,10.77,10.595,10.635,65615,0
2008-06-10,10.554,10.644,10.554,10.635,81737,0
2008-06-11,10.7,10.7,10.567,10.608,81949,0
2008-06-12,10.377,10.377,10.119,10.149,89725,0
2008-06-13,10.23,10.23,10.074,10.084,60477,0
2008-06-16,10.084,10.084,10.028,10.084,55030,0
2008-06-17,10.148,10.149,10.028,10.055,40883,0
2008-06-18,9.995,10.074,9.909,10.074,85617,0
2008-06-19,10.017,10.037,9.946,10.028,39190,0
2008-06-20,9.958,9.965,9.845,9.865,46767,0
2008-06-23,9.904,9.909,9.747,9.792,46153,0
2008-06-24,9.687,9.747,9.59,9.626,80477,0
2008-06-25,9.643,9.778,9.643,9.742,60733,0
2008-06-26,9.59,9.687,9.554,9.586,75949,0
2008-06-27,9.538,9.621,9.538,9.586,62171,0
2008-06-30,9.61,9.696,9.559,9.638,99089,0
2008-07-01,9.549,9.621,9.4796,9.621,66031,0
2008-07-02,9.614,9.649,9.533,9.554,61993,0
2008-07-03,9.586,9.638,9.503,9.575,41944,0
2008-07-07,9.507,9.586,9.4627,9.503,94253,0
2008-07-08,9.503,9.564,9.3963,9.514,75286,0
2008-07-09,9.549,9.575,9.4916,9.507,39843,0
2008-07-10,9.4587,9.549,9.4587,9.507,31720,0
2008-07-11,9.3914,9.4627,9.2261,9.2651,69806,0
2008-07-14,9.2757,9.2884,9.009,9.0327,97392,0
2008-07-15,8.9236,8.9236,8.5168,8.7067,96413,0
2008-07-16,8.6728,8.9832,8.6728,8.9756,58590,0
2008-07-17,9.0024,9.1711,9.0024,9.1089,66556,0
2008-07-18,9.0974,9.1952,9.0768,9.1952,37697,0
2008-07-21,9.1652,9.2651,9.1652,9.2582,26591,0
2008-07-22,9.2057,9.3815,9.1711,9.3815,35169,0
2008-07-23,9.4483,9.4737,9.3914,9.4627,52845,0
2008-07-24,9.503,9.52,9.3757,9.3757,38607,0
2008-07-25,9.3208,9.4384,9.3208,9.3657,25922,0
2008-07-28,9.3002,9.3815,9.2544,9.2544,41412,0
2008-07-29,9.23,9.4167,9.23,9.4167,53572,0
2008-07-30,9.4443,9.4965,9.4167,9.4677,36825,0
2008-07-31,9.4737,9.533,9.4548,9.4737,41520,0
2008-08-01,9.4548,9.4548,9.3815,9.4384,18374,0
2008-08-04,9.4384,9.4384,9.3462,9.3657,37615,0
2008-08-05,9.3657,9.533,9.3657,9.533,61134,0
2008-08-06,9.4627,9.586,9.4627,9.586,39250,0
2008-08-07,9.538,9.575,9.4384,9.4627,31982,0
2008-08-08,9.4737,9.61,9.4737,9.602,46718,0
2008-08-11,9.602,9.735,9.575,9.687,33969,0
2008-08-12,9.586,9.643,9.559,9.614,43749,0
2008-08-13,9.57,9.61,9.533,9.61,24599,0
2008-08-14,9.549,9.614,9.549,9.57,24680,0
2008-08-15,9.575,9.681,9.575,9.626,35466,0
2008-08-18,9.59,9.675,9.542,9.564,25205,0
2008-08-19,9.4627,9.4965,9.4235,9.4677,52671,0
2008-08-20,9.4265,9.4965,9.3844,9.4548,48020,0
2008-08-21,9.4627,9.52,9.4167,9.507,66568,0
2008-08-22,9.507,9.575,9.4916,9.538,43825,0
2008-08-25,9.4483,9.4737,9.358,9.4325,62952,0
2008-08-26,9.3844,9.514,9.3844,9.4107,60477,0
2008-08-27,9.3914,9.4737,9.3914,9.4483,86610,0
2008-08-28,9.4443,9.575,9.4443,9.575,32672,0
2008-08-29,9.57,9.579,9.52,9.564,71597,0
2008-09-02,9.659,9.665,9.57,9.59,66594,0
2008-09-03,9.549,9.57,9.507,9.57,55194,0
2008-09-04,9.4796,9.533,9.3657,9.3815,68626,0
2008-09-05,9.3757,9.3757,9.2349,9.358,56542,0
2008-09-08,9.549,9.549,9.2651,9.4846,60558,0
2008-09-09,9.4627,9.4627,9.2544,9.3266,73615,0
2008-09-10,9.2816,9.2942,9.2097,9.2651,68497,0
2008-09-11,8.9832,8.9882,8.7888,8.8341,61992,0
2008-09-12,8.7113,8.812,8.7,8.7759,71125,0
2008-09-15,8.4664,8.5834,8.3182,8.3182,54608,0
2008-09-16,8.1569,8.1569,7.7064,7.9086,136111,0
2008-09-17,7.6419,7.7582,7.1261,7.1704,156573,0
2008-09-18,7.1762,7.4801,6.8158,7.4801,174370,0
2008-09-19,8.3945,8.3945,8.0408,8.2183,170769,0
2008-09-22,8.1509,8.1732,7.8403,7.8511,55856,0
2008-09-23,7.8794,7.8794,7.6354,7.7183,80298,0
2008-09-24,7.553,7.6584,7.4918,7.6584,82617,0
2008-09-25,7.525,8.313,7.525,7.8959,111882,0
2008-09-26,7.6756,7.8179,7.5369,7.7803,104956,0
2008-09-29,7.6419,7.6419,7.0647,7.1206,66801,0
2008-09-30,7.2314,7.4471,7.1206,7.4471,78695,0
2008-10-01,7.342,7.713,7.2088,7.713,114737,0
2008-10-02,7.5084,7.7245,7.3478,7.5586,115823,0
2008-10-03,7.4585,7.9849,7.4585,7.7582,155991,0
2008-10-06,7.4314,7.4801,6.7881,7.1425,175009,0
2008-10-07,7.6188,7.6188,6.4001,6.4056,174774,0
2008-10-08,5.9569,6.0734,5.6464,6.0289,190290,0
2008-10-09,6.3724,6.4001,5.2861,5.5301,205796,0
2008-10-10,4.7046,5.1478,4.4663,5.1478,216383,0
2008-10-13,5.4583,6.3502,5.4583,6.2895,185185,0
2008-10-14,6.5608,6.9933,6.5502,6.6549,131574,0
2008-10-15,6.572,6.594,6.1119,6.4001,92369,0
2008-10-16,6.5332,6.6164,6.0734,6.5608,57195,0
2008-10-17,6.428,6.9984,6.3781,6.8435,110653,0
2008-10-20,8.313,8.313,6.7104,7.0374,101645,0
2008-10-21,6.8435,7.0538,6.8435,6.9711,71562,0
2008-10-22,6.888,6.9653,6.7603,6.838,51249,0
2008-10-23,6.8489,6.8489,6.5279,6.6995,104428,0
2008-10-24,6.483,6.7935,6.2176,6.6717,96686,0
2008-10-27,6.6549,6.6549,6.4333,6.4333,78170,0
2008-10-28,6.5998,6.7213,6.4445,6.7161,70357,0
2008-10-29,6.6607,6.8101,6.6274,6.7438,90961,0
2008-10-30,6.7881,6.8214,6.6494,6.7213,94135,0
2008-10-31,6.7213,6.9043,6.7213,6.8489,114680,0
2008-11-03,6.8489,7.2923,6.8489,7.0374,79568,0
2008-11-04,7.1483,7.1591,7.0153,7.0428,140061,0
2008-11-05,6.9821,6.9821,6.5332,6.6717,286242,0
2008-11-06,6.6494,6.6717,6.3724,6.4114,200646,0
2008-11-07,6.3448,6.5111,6.2726,6.3338,225909,0
2008-11-10,6.4445,6.4445,6.1343,6.179,187599,0
2008-11-11,6.0289,6.0567,5.8683,5.9625,255449,0
2008-11-12,5.7963,5.9958,5.5688,5.6743,288970,0
2008-11-13,5.5968,5.8239,5.4583,5.7963,366538,0
2008-11-14,5.6689,5.8182,5.5412,5.7403,362194,0
2008-11-17,5.5749,5.7629,5.4747,5.5412,240774,0
2008-11-18,5.4747,5.5912,5.2365,5.4525,249254,0
2008-11-19,5.3474,5.4247,5.0535,5.1813,361990,0
2008-11-20,5.0703,5.0703,4.6492,4.6655,437155,0
2008-11-21,4.6879,5.0703,4.389,5.0703,564313,0
2008-11-24,5.0312,5.3861,4.8764,5.1588,442610,0
2008-11-25,5.1643,5.2699,4.9874,5.1924,255430,0
2008-11-26,5.0206,5.3142,5.0142,5.3142,278599,0
2008-11-28,5.2087,5.4023,5.2087,5.3861,130706,0
2008-12-01,5.2861,5.2861,4.9317,4.9537,363036,0
2008-12-02,5.0034,5.2919,4.9874,5.2642,285127,0
2008-12-03,5.1978,5.4583,5.109,5.4416,272764,0
2008-12-04,5.4023,5.5749,5.3142,5.4136,397024,0
2008-12-05,5.325,5.5688,5.131,5.5688,282047,0
2008-12-08,5.7629,5.9017,5.6743,5.8626,393448,0
2008-12-09,5.6689,5.9017,5.6354,5.8016,375337,0
2008-12-10,5.7464,5.9789,5.6854,5.8957,252796,0
2008-12-11,5.9017,5.968,5.7076,5.7904,210738,0
2008-12-12,5.7076,5.907,5.5412,5.8075,263053,0
2008-12-15,5.8182,5.8461,5.5749,5.6354,178748,0
2008-12-16,5.7076,5.907,5.6133,5.8792,262916,0
2008-12-17,5.8404,5.9569,5.6743,5.8792,285650,0
2008-12-18,5.6579,5.6579,5.4747,5.6079,285402,0
2008-12-19,5.6354,5.7794,5.5688,5.702,254096,0
2008-12-22,5.7629,5.7629,5.5138,5.6464,322819,0
2008-12-23,5.7241,5.7464,5.4969,5.5526,272358,0
2008-12-24,5.4693,5.652,5.4693,5.6295,147750,0
2008-12-26,5.5968,5.8182,5.5968,5.7904,240522,0
2008-12-29,5.8182,5.8404,5.6966,5.7963,278424,0
2008-12-30,5.7685,5.9789,5.7685,5.968,594606,0
2008-12-31,6.018,6.2007,5.9735,6.2007,449692,0
2009-01-02,6.2672,6.4945,6.2007,6.4613,199998,0
2009-01-05,6.5111,6.7161,6.4056,6.6995,334651,0
2009-01-06,6.6826,6.888,6.6663,6.888,329801,0
2009-01-07,6.6885,6.7049,6.572,6.6549,294604,0
2009-01-08,6.5772,6.6218,6.4613,6.6051,260909,0
2009-01-09,6.2949,6.6773,6.2949,6.6663,455244,0
2009-01-12,6.6164,6.6218,6.4613,6.5885,281963,0
2009-01-13,6.472,6.572,6.3947,6.472,270564,0
2009-01-14,6.766,6.766,6.2949,6.3835,541298,0
2009-01-15,6.3724,6.3724,5.9625,6.2448,309428,0
2009-01-16,6.2782,6.3448,6.1563,6.3169,240393,0
2009-01-20,6.2837,6.2837,5.9017,5.9511,289762,0
2009-01-21,6.0567,6.2117,5.9511,6.2117,228266,0
2009-01-22,6.2504,6.2672,6.04,6.2338,290153,0
2009-01-23,6.04,6.3283,6.04,6.3283,171681,0
2009-01-26,6.2448,6.389,6.2448,6.3114,161059,0
2009-01-27,6.2617,6.4056,6.2617,6.3613,163748,0
2009-01-28,6.4001,6.5831,6.4001,6.5665,325863,0
2009-01-29,6.5437,6.5437,6.3448,6.4056,139762,0
2009-01-30,6.4556,6.4556,6.2895,6.2949,179506,0
2009-02-02,6.2617,6.3004,6.1841,6.2338,210588,0
2009-02-03,6.2895,6.4556,6.2395,6.4556,233088,0
2009-02-04,6.5217,6.5217,6.3781,6.4391,179511,0
2009-02-05,6.4945,6.4945,6.2949,6.4333,178834,0
2009-02-06,6.3613,6.6274,6.3613,6.6274,132937,0
2009-02-09,6.6274,6.7881,6.5665,6.7881,141580,0
2009-02-10,6.6937,6.6937,6.4998,6.6494,245811,0
2009-02-11,6.6549,6.6995,6.4165,6.4391,337390,0
2009-02-12,6.4165,6.4998,6.3448,6.4998,286395,0
2009-02-13,6.5608,6.5608,6.3169,6.3502,270490,0
2009-02-17,6.1506,6.1728,5.9017,5.9239,544247,0
2009-02-18,5.9017,5.99,5.7241,5.8016,514675,0
2009-02-19,5.8016,5.8128,5.58,5.7076,341535,0
2009-02-20,5.4136,5.5526,5.3474,5.4473,485684,0
2009-02-23,5.4915,5.5189,4.9924,5.131,614474,0
2009-02-24,5.0757,5.4193,5.0142,5.4193,406951,0
2009-02-25,5.3199,5.4915,5.2642,5.4306,241419,0
2009-02-26,5.4747,5.602,5.4023,5.4306,293598,0
2009-02-27,5.3199,5.5026,5.2861,5.4416,388947,0
2009-03-02,5.2252,5.2861,4.9039,4.9537,397465,0
2009-03-03,4.9924,4.9924,4.7542,4.8983,426704,0
2009-03-04,4.8874,5.0483,4.8377,5.0098,279717,0
2009-03-05,4.8819,4.9486,4.6879,4.7378,355921,0
2009-03-06,4.7489,4.8153,4.5107,4.6492,393927,0
2009-03-09,4.4994,4.6879,4.4329,4.4556,859192,0
2009-03-10,4.5711,4.8542,4.5547,4.8209,598419,0
2009-03-11,4.9537,5.0597,4.8433,5.0312,417976,0
2009-03-12,4.7821,5.0703,4.7046,5.0483,368637,0
2009-03-13,5.1033,5.2311,5.0427,5.2311,252200,0
2009-03-16,5.2087,5.325,5.1643,5.1702,231446,0
2009-03-17,5.2252,5.3417,5.1146,5.3417,160074,0
2009-03-18,5.2532,5.4857,5.2144,5.4805,156574,0
2009-03-19,5.4857,5.5138,5.3638,5.3861,158939,0
2009-03-20,5.4359,5.4359,5.2424,5.2424,202627,0
2009-03-23,5.3199,5.6743,5.3199,5.6743,264561,0
2009-03-24,5.5301,5.5854,5.4915,5.58,195093,0
2009-03-25,5.4747,5.663,5.4359,5.5636,294102,0
2009-03-26,5.6966,5.7464,5.6295,5.7403,217381,0
2009-03-27,5.5912,5.7186,5.58,5.7186,199269,0
2009-03-30,5.5244,5.5244,5.3308,5.4805,182679,0
2009-03-31,5.5749,5.6186,5.4805,5.5357,236700,0
2009-04-01,5.4416,5.7076,5.4247,5.6908,267957,0
2009-04-02,5.7963,5.9569,5.7403,5.9289,360149,0
2009-04-03,5.8351,6.007,5.7516,6.001,327763,0
2009-04-06,5.9239,5.9289,5.7464,5.8902,312823,0
2009-04-07,5.7516,5.9017,5.7464,5.9017,319281,0
2009-04-08,5.8569,5.99,5.8128,5.99,431961,0
2009-04-09,5.968,6.1563,5.968,6.1563,374350,0
2009-04-13,6.0567,6.1178,5.9735,6.0842,358625,0
2009-04-14,6.0956,6.2338,5.9735,6.1506,318468,0
2009-04-15,6.0289,6.1288,5.9958,6.0956,250815,0
2009-04-16,6.1009,6.3283,6.0619,6.3283,278340,0
2009-04-17,6.2448,6.2949,6.2007,6.2284,204545,0
2009-04-20,6.1895,6.1895,6.0121,6.1506,215107,0
2009-04-21,6.0121,6.1398,6.007,6.1119,296250,0
2009-04-22,6.0619,6.179,6.0232,6.0619,385204,0
2009-04-23,6.1343,6.179,6.051,6.179,597326,0
2009-04-24,6.2227,6.2284,6.1178,6.2061,482605,0
2009-04-27,6.1068,6.1288,5.9958,6.001,372043,0
2009-04-28,5.9735,6.1288,5.9181,6.1068,382207,0
2009-04-29,6.1119,6.2338,6.1119,6.1952,462637,0
2009-04-30,6.2395,6.3502,6.2227,6.3063,516703,0
2009-05-01,6.2395,6.3169,6.2007,6.2672,295073,0
2009-05-04,6.2504,6.4445,6.2504,6.428,424875,0
2009-05-05,6.389,6.4498,6.3114,6.4498,246895,0
2009-05-06,6.4391,6.5279,6.3947,6.5165,273099,0
2009-05-07,6.5165,6.5388,6.3781,6.3835,399894,0
2009-05-08,6.4056,6.6328,6.4056,6.6274,338913,0
2009-05-11,6.5772,6.5772,6.428,6.483,276771,0
2009-05-12,6.472,6.5055,6.4556,6.4666,284119,0
2009-05-13,6.4333,6.4333,6.3283,6.3613,351690,0
2009-05-14,6.3448,6.4498,6.3338,6.4445,183177,0
2009-05-15,6.4226,6.4613,6.3668,6.4391,175438,0
2009-05-18,6.3947,6.5502,6.3835,6.5332,253670,0
2009-05-19,6.5388,6.6385,6.4779,6.6164,235489,0
2009-05-20,6.6328,6.7826,6.6051,6.6607,321512,0
2009-05-21,6.6164,6.6164,6.4001,6.483,249082,0
2009-05-22,6.4613,6.572,6.4613,6.572,262228,0
2009-05-26,6.5502,6.7382,6.5111,6.7213,230398,0
2009-05-27,6.7161,6.7935,6.6937,6.7049,268188,0
2009-05-28,6.7213,6.888,6.7213,6.8711,370865,0
2009-05-29,6.827,6.8991,6.827,6.8768,346860,0
2009-06-01,6.9154,7.0647,6.9154,7.0374,377279,0
2009-06-02,7.0096,7.3698,6.9821,7.3698,488047,0
2009-06-03,7.2088,7.2256,6.9821,7.0538,644034,0
2009-06-04,7.0597,7.0875,6.9377,7.0538,434868,0
2009-06-05,7.0484,7.1986,7.0096,7.1704,464170,0
2009-06-08,7.2037,7.2533,7.1094,7.248,350927,0
2009-06-09,7.2314,7.3642,7.2203,7.3642,344630,0
2009-06-10,7.3812,7.4361,7.3369,7.4027,490886,0
2009-06-11,7.248,7.2644,7.093,7.093,299423,0
2009-06-12,7.1372,7.1924,7.0484,7.1483,232858,0
2009-06-15,7.0764,7.0764,6.9043,6.9762,240122,0
2009-06-16,6.9933,7.0041,6.7881,6.8158,359339,0
2009-06-17,6.86,6.8768,6.7826,6.8655,178128,0
2009-06-18,6.8655,6.9099,6.8435,6.9043,237836,0
2009-06-19,6.9099,6.9544,6.8655,6.9321,255109,0
2009-06-22,6.8991,6.8991,6.6937,6.7104,275048,0
2009-06-23,6.7271,6.7826,6.6773,6.7161,290252,0
2009-06-24,6.8047,6.9154,6.7438,6.9154,266210,0
2009-06-25,6.8991,7.1816,6.8991,7.1483,363222,0
2009-06-26,7.0538,7.1483,7.0538,7.0984,230278,0
2009-06-29,7.1541,7.2088,7.0984,7.1873,253886,0
2009-06-30,7.2759,7.2759,7.1261,7.2037,384506,0
2009-07-01,7.1541,7.1647,7.0096,7.0538,595365,0
2009-07-02,6.9821,7.0266,6.8935,7.0266,277992,0
2009-07-06,6.9264,6.9762,6.7935,6.9762,414734,0
2009-07-07,6.9043,6.9321,6.5665,6.6494,516569,0
2009-07-08,6.5831,6.6885,6.5831,6.6773,365030,0
2009-07-09,6.7213,6.7213,6.644,6.644,182917,0
2009-07-10,6.644,6.777,6.6385,6.7715,203101,0
2009-07-13,6.7991,6.9762,6.6717,6.9762,263894,0
2009-07-14,6.9377,6.9489,6.8158,6.888,255966,0
2009-07-15,6.9377,7.0647,6.9377,7.0374,289566,0
2009-07-16,7.0317,7.1094,6.9933,7.0764,300731,0
2009-07-17,7.0815,7.1206,7.0266,7.1206,230534,0
2009-07-20,7.1261,7.1704,7.1094,7.1206,208453,0
2009-07-21,7.1541,7.1873,7.0647,7.1591,342141,0
2009-07-22,7.0815,7.2037,7.0815,7.2037,305995,0
2009-07-23,7.2203,7.3144,7.1924,7.2872,411729,0
2009-07-24,7.2593,7.3923,7.2037,7.3923,245642,0
2009-07-27,7.3369,7.4585,7.3369,7.4471,274340,0
2009-07-28,7.4261,7.4361,7.2644,7.3308,361495,0
2009-07-29,7.3478,7.4524,7.2533,7.3039,344586,0
2009-07-30,7.3308,7.4199,7.3039,7.3537,358423,0
2009-07-31,7.2872,7.3642,7.2314,7.3642,298077,0
2009-08-03,7.4524,7.5964,7.3975,7.5306,285296,0
2009-08-04,7.5369,7.7183,7.4801,7.6802,307615,0
2009-08-05,7.6019,7.7408,7.5031,7.7408,336470,0
2009-08-06,7.691,7.7017,7.553,7.614,262532,0
2009-08-07,7.6019,7.691,7.6019,7.691,214944,0
2009-08-10,7.6642,7.7582,7.58,7.7527,230460,0
2009-08-11,7.7527,7.7693,7.6756,7.7527,227861,0
2009-08-12,7.7803,7.8861,7.7017,7.7183,290184,0
2009-08-13,7.8132,7.8959,7.6302,7.8959,212026,0
2009-08-14,7.9849,8.0575,7.7693,7.862,247966,0
2009-08-17,7.8179,7.8179,7.3975,7.569,354739,0
2009-08-18,7.5369,7.6848,7.5369,7.6188,242866,0
2009-08-19,7.5964,7.8082,7.5858,7.7747,238621,0
2009-08-20,7.8511,7.8959,7.7245,7.8298,331639,0
2009-08-21,7.9348,7.9575,7.8132,7.8911,343318,0
2009-08-24,7.9133,7.9791,7.8345,7.8959,334670,0
2009-08-25,7.9243,8.0522,7.9243,7.9791,319122,0
2009-08-26,8.001,8.1289,7.9956,7.9956,356936,0
2009-08-27,7.9956,8.0463,7.9183,7.9721,266232,0
2009-08-28,8.0254,8.0894,7.9621,8.001,203780,0
2009-08-31,8.0185,8.1397,7.9526,8.1061,289553,0
2009-09-01,8.0894,8.1732,8.0124,8.0342,506956,0
2009-09-02,7.9575,8.079,7.9575,8.079,346968,0
2009-09-03,8.0749,8.1968,8.0522,8.1469,342618,0
2009-09-04,8.1289,8.1509,8.0839,8.1397,242198,0
2009-09-08,8.2223,8.3558,8.1469,8.3329,301901,0
2009-09-09,8.3617,8.5888,8.3329,8.496,390432,0
2009-09-10,8.496,8.7155,8.3617,8.4503,611773,0
2009-09-11,8.328,8.345,7.9301,8.0185,500299,0
2009-09-14,7.9621,8.079,7.8959,8.001,356200,0
2009-09-15,8.0076,8.0689,7.9621,8.0463,338673,0
2009-09-16,8.1131,8.1509,8.0575,8.0894,320072,0
2009-09-17,8.0749,8.1397,8.0463,8.1397,301662,0
2009-09-18,8.1289,8.1623,8.0342,8.0952,263452,0
2009-09-21,8.079,8.1397,8.0294,8.0342,260808,0
2009-09-22,8.0839,8.1131,7.99,8.0408,227321,0
2009-09-23,8.5834,8.5834,8.0408,8.0894,235794,0
2009-09-24,8.1469,8.1469,8.0124,8.0342,239367,0
2009-09-25,8.0294,8.0463,7.9183,8.0408,190198,0
2009-09-28,8.0463,8.1681,8.0463,8.1681,173987,0
2009-09-29,8.3945,8.3945,8.0839,8.201,246923,0
2009-09-30,8.201,8.2724,8.0894,8.1289,223936,0
2009-10-01,8.1509,8.1623,8.0342,8.1002,207667,0
2009-10-02,7.9301,8.0522,7.8861,7.9791,191552,0
2009-10-05,8.0408,8.0408,7.8959,7.9243,242228,0
2009-10-06,7.9621,8.0522,7.9086,7.9348,216603,0
2009-10-07,7.9348,7.9791,7.9133,7.9721,223182,0
2009-10-08,7.9791,8.0894,7.9721,8.0839,272979,0
2009-10-09,8.0408,8.0952,8.0254,8.0894,155870,0
2009-10-12,8.0749,8.1968,8.0749,8.1348,219766,0
2009-10-13,8.117,8.1469,8.0624,8.1469,214744,0
2009-10-14,8.1845,8.2285,8.1348,8.2285,175613,0
2009-10-15,8.1226,8.3403,8.1226,8.2846,196248,0
2009-10-16,8.328,8.3558,8.2183,8.3558,269916,0
2009-10-19,8.4121,8.4664,8.2285,8.313,353403,0
2009-10-20,8.3787,8.3787,8.2122,8.2345,276348,0
2009-10-21,8.2786,8.302,8.1732,8.1845,217203,0
2009-10-22,8.1623,8.2892,8.1061,8.2892,189531,0
2009-10-23,8.3245,8.3673,8.1845,8.1968,186847,0
2009-10-26,8.2846,8.2957,8.117,8.1469,192926,0
2009-10-27,8.2122,8.2285,8.0624,8.0952,203198,0
2009-10-28,8.1348,8.1469,7.9243,7.9301,320165,0
2009-10-29,8.0124,8.0839,7.9721,8.0839,254963,0
2009-10-30,8.0839,8.0894,7.58,7.6252,562947,0
2009-11-02,7.6848,7.8132,7.6302,7.8132,436629,0
2009-11-03,7.8082,7.8511,7.7017,7.8403,149307,0
2009-11-04,7.9348,8.0522,7.9133,7.9526,223839,0
2009-11-05,8.0342,8.0839,7.9526,8.0749,212862,0
2009-11-06,7.7245,8.1397,7.6756,8.1226,119999,0
2009-11-09,8.2183,8.262,8.2122,8.262,214866,0
2009-11-10,8.2396,8.2673,8.2285,8.2673,205882,0
2009-11-11,8.262,8.2673,8.2122,8.2509,312490,0
2009-11-12,8.2396,8.2559,8.2122,8.2345,180384,0
2009-11-13,8.2183,8.2559,8.2122,8.2559,169163,0
2009-11-16,8.2892,8.2892,8.2448,8.2892,290519,0
2009-11-17,8.2786,8.3673,8.262,8.3182,270866,0
2009-11-18,8.1469,8.3245,7.9526,8.2396,279605,0
2009-11-19,8.2345,8.2673,8.1914,8.2673,201674,0
2009-11-20,8.2724,8.302,8.1914,8.2285,168679,0
2009-11-23,8.3403,8.3837,8.2448,8.2957,308467,0
2009-11-24,8.3403,8.4717,8.2396,8.434,280884,0
2009-11-25,8.496,8.5391,8.4503,8.5391,176900,0
2009-11-27,8.1681,8.5008,8.1623,8.5008,160932,0
2009-11-30,8.5447,8.5447,8.4503,8.5168,165414,0
2009-12-01,8.5616,8.5888,8.5043,8.5107,228490,0
2009-12-02,8.5561,8.5888,8.4283,8.4886,640710,0
2009-12-03,8.6169,8.6169,8.4503,8.5391,448545,0
2009-12-04,8.5834,8.6372,8.5229,8.5561,216920,0
2009-12-07,8.5888,8.667,8.5229,8.5944,219239,0
2009-12-08,8.5772,8.6169,8.5229,8.6005,239824,0
2009-12-09,8.6267,8.6843,8.5168,8.6489,372835,0
2009-12-10,8.7369,8.8072,8.7113,8.7496,252712,0
2009-12-11,8.8172,8.8439,8.7275,8.8232,219596,0
2009-12-14,8.9048,9.1042,8.8232,9.0768,507895,0
2009-12-15,9.0871,9.1376,8.9343,9.051,372000,0
2009-12-16,9.1138,9.1184,8.9503,8.9882,335424,0
2009-12-17,8.956,8.9882,8.8232,8.8292,290726,0
2009-12-18,8.4717,8.6267,8.2448,8.4615,549770,0
2009-12-21,8.5277,8.69,8.3673,8.3837,264809,0
2009-12-22,8.4551,8.4551,8.3724,8.434,204965,0
2009-12-23,8.4886,8.5107,8.3945,8.4551,174918,0
2009-12-24,8.5008,8.5727,8.4615,8.5727,104136,0
2009-12-28,8.6544,8.7155,8.5727,8.6214,213054,0
2009-12-29,8.6947,8.7,8.5229,8.5683,237857,0
2009-12-30,8.5008,8.7,8.496,8.7,206507,0
2009-12-31,8.7496,8.7888,8.5727,8.6267,198496,0
2010-01-04,8.6544,8.7232,8.6214,8.7113,163667,0
2010-01-05,8.7551,8.7551,8.6425,8.7113,179754,0
2010-01-06,8.6843,8.7275,8.6489,8.7113,226392,0
2010-01-07,8.7113,8.7113,8.6372,8.6947,201091,0
2010-01-08,8.6947,8.6947,8.6052,8.667,187886,0
2010-01-11,8.6728,8.6779,8.5277,8.6113,279671,0
2010-01-12,8.5888,8.6169,8.4824,8.5447,184061,0
2010-01-13,8.5772,8.6052,8.5447,8.5772,193568,0
2010-01-14,8.6052,8.6169,8.5391,8.6169,139375,0
2010-01-15,8.6052,8.6052,8.5043,8.5727,189262,0
2010-01-19,8.533,8.533,8.4503,8.4717,253542,0
2010-01-20,8.4783,8.5277,8.4403,8.4824,199031,0
2010-01-21,8.533,8.5772,8.4059,8.4462,280625,0
2010-01-22,8.4403,8.4462,8.0749,8.1794,506136,0
2010-01-25,8.2183,8.2673,8.0408,8.0689,259279,0
2010-01-26,8.0624,8.1623,7.9243,7.9348,413286,0
2010-01-27,7.9133,7.9466,7.6802,7.764,583655,0
2010-01-28,7.8179,7.846,7.7064,7.786,273722,0
2010-01-29,7.9028,7.9675,7.8132,7.8687,280368,0
2010-02-01,7.8861,7.9849,7.8737,7.9183,195796,0
2010-02-02,7.9526,8.1914,7.9403,8.1914,262283,0
2010-02-03,8.1131,8.2892,8.1131,8.2892,254364,0
2010-02-04,8.2396,8.2509,8.0124,8.0342,215296,0
2010-02-05,7.9348,7.9791,7.7017,7.7976,386562,0
2010-02-08,7.8511,7.8911,7.7976,7.8179,192422,0
2010-02-09,7.9183,8.0575,7.8737,7.9721,265839,0
2010-02-10,7.9956,7.9956,7.8015,7.8132,649082,0
2010-02-11,7.7064,7.8403,7.691,7.7747,364225,0
2010-02-12,7.7408,7.747,7.6302,7.6689,439491,0
2010-02-16,7.7017,7.7747,7.7017,7.7693,330860,0
2010-02-17,7.786,7.9348,7.7803,7.8794,370660,0
2010-02-18,7.8687,7.9466,7.8687,7.9243,409633,0
2010-02-19,7.9791,8.0076,7.9301,7.99,382390,0
2010-02-22,8.1131,8.1131,7.9466,7.9575,446747,0
2010-02-23,7.9956,8.0342,7.8794,7.9956,397417,0
2010-02-24,8.0575,8.1681,8.0254,8.1681,332829,0
2010-02-25,8.1061,8.2285,8.0342,8.2183,240703,0
2010-02-26,8.2396,8.302,8.2183,8.302,280642,0
2010-03-01,8.2892,8.4237,8.2892,8.3945,295846,0
2010-03-02,8.4182,8.5727,8.4182,8.5683,458153,0
2010-03-03,8.5683,8.5834,8.4664,8.5043,370009,0
2010-03-04,8.5229,8.5561,8.4503,8.4886,406321,0
2010-03-05,8.5229,8.7113,8.5229,8.7113,582168,0
2010-03-08,8.6052,8.6843,8.5834,8.6425,517571,0
2010-03-09,8.6372,8.7,8.6214,8.7,532557,0
2010-03-10,8.6947,8.7113,8.6267,8.69,490069,0
2010-03-11,8.4664,8.4664,8.3497,8.4403,519658,0
2010-03-12,8.5277,8.5277,8.328,8.3617,352578,0
2010-03-15,8.3837,8.4462,8.2786,8.345,340570,0
2010-03-16,8.3945,8.4462,8.345,8.4059,340631,0
2010-03-17,8.4503,8.496,8.3945,8.4615,480869,0
2010-03-18,8.4717,8.5447,8.4237,8.5447,300873,0
2010-03-19,8.5834,8.6169,8.4283,8.4717,241139,0
2010-03-22,8.4717,8.6544,8.4403,8.6005,380537,0
2010-03-23,8.6267,8.6326,8.5447,8.6326,222390,0
2010-03-24,8.6113,8.7113,8.6052,8.6544,260433,0
2010-03-25,8.7232,8.7496,8.5772,8.6214,260069,0
2010-03-26,8.6728,8.7705,8.6425,8.7113,251475,0
2010-03-29,8.7944,8.8007,8.6425,8.69,283785,0
2010-03-30,8.733,8.7551,8.6113,8.6607,206045,0
2010-03-31,8.6843,8.7275,8.6113,8.7,193413,0
2010-04-01,8.7155,8.8439,8.7155,8.7551,241735,0
2010-04-05,8.7647,8.7759,8.6728,8.7275,203242,0
2010-04-06,8.7232,8.8072,8.7155,8.7551,164404,0
2010-04-07,8.7647,8.7944,8.6843,8.733,151359,0
2010-04-08,8.7155,8.7759,8.6728,8.7705,176127,0
2010-04-09,8.7759,8.839,8.6843,8.7275,252504,0
2010-04-12,8.7275,8.8341,8.7275,8.8007,223543,0
2010-04-13,8.8007,8.839,8.7,8.7647,254789,0
2010-04-14,8.7705,8.8341,8.6728,8.743,501843,0
2010-04-15,8.743,8.7822,8.6947,8.7759,266192,0
2010-04-16,8.743,8.7822,8.6052,8.6843,267832,0
2010-04-19,8.6728,8.733,8.5683,8.6728,332195,0
2010-04-20,8.733,8.7496,8.6843,8.743,299543,0
2010-04-21,8.7647,8.8439,8.6728,8.6728,315970,0
2010-04-22,8.6779,8.7275,8.6052,8.7232,237358,0
2010-04-23,8.7222,8.8092,8.7222,8.7657,148111,0
2010-04-26,8.8072,8.8439,8.7705,8.8232,201767,0
2010-04-27,8.8072,8.8439,8.6489,8.6843,259626,0
2010-04-28,8.7369,8.7551,8.6489,8.7,294756,0
2010-04-29,8.7551,8.8341,8.7551,8.8341,177850,0
2010-04-30,8.8172,8.839,8.7275,8.7369,218818,0
2010-05-03,8.7496,8.7944,8.743,8.7705,187675,0
2010-05-04,8.7113,8.7369,8.6169,8.6544,289983,0
2010-05-05,8.5944,8.5944,8.4182,8.5043,257534,0
2010-05-06,8.4237,8.5008,3.3472,7.8737,1092970,0
2010-05-07,8.0185,8.1061,7.6584,8.001,642030,0
2010-05-10,8.3073,8.4783,8.2285,8.3837,412508,0
2010-05-11,8.2396,8.6372,8.2345,8.5107,419938,0
2010-05-12,8.4783,8.7888,8.4783,8.7759,294788,0
2010-05-13,8.7647,8.8072,8.6607,8.7232,295372,0
2010-05-14,8.7,8.7067,8.5229,8.6169,335766,0
2010-05-17,8.5772,8.5888,8.1623,8.4783,214790,0
2010-05-18,8.5772,8.6372,8.3245,8.3617,220126,0
2010-05-19,8.3558,8.3724,8.1061,8.2345,253085,0
2010-05-20,8.0342,8.079,7.7747,7.7976,370557,0
2010-05-21,7.691,8.0342,7.6188,7.9348,311904,0
2010-05-24,7.9621,8.1732,7.9526,8.1002,267938,0
2010-05-25,7.9403,8.1226,7.764,8.1131,283432,0
2010-05-26,8.2122,8.3245,8.0894,8.1348,234961,0
2010-05-27,8.2396,8.3497,8.2396,8.3497,201078,0
2010-05-28,8.3895,8.3945,8.206,8.3787,192724,0
2010-06-01,8.2724,8.4717,8.206,8.2345,271938,0
2010-06-02,8.2846,8.3787,8.2183,8.3787,213447,0
2010-06-03,8.4403,8.5391,8.4403,8.5229,295494,0
2010-06-04,8.4664,8.4824,8.2559,8.3073,371138,0
2010-06-07,8.3724,8.434,8.302,8.3182,285598,0
2010-06-08,8.3245,8.4121,8.1131,8.4121,339612,0
2010-06-09,8.4121,8.5447,8.4017,8.4017,329632,0
2010-06-10,8.5008,8.5772,8.3895,8.496,406656,0
2010-06-11,8.1732,8.302,8.1569,8.2285,167056,0
2010-06-14,8.3403,8.3403,8.1397,8.1397,176906,0
2010-06-15,8.2183,8.2183,8.1131,8.1348,304256,0
2010-06-16,8.1131,8.1732,8.1131,8.117,320445,0
2010-06-17,8.1623,8.201,8.1002,8.1226,147479,0
2010-06-18,8.1469,8.313,8.0952,8.302,342435,0
2010-06-21,8.328,8.3403,8.0894,8.0952,269589,0
2010-06-22,8.1348,8.1397,7.9348,7.9791,186391,0
2010-06-23,7.9348,8.0749,7.8794,8.0522,208662,0
2010-06-24,8.001,8.0342,7.8737,7.8737,124167,0
2010-06-25,7.8568,7.9675,7.8568,7.9028,243264,0
2010-06-28,7.9028,7.9526,7.9028,7.9086,182163,0
2010-06-29,7.8511,7.8511,7.713,7.764,230784,0
2010-06-30,7.8082,7.8248,7.6945,7.7191,214470,0
2010-07-01,7.7527,7.7747,7.4314,7.58,379759,0
2010-07-02,7.5194,7.6188,7.3812,7.4144,235019,0
2010-07-06,7.4471,7.5369,7.342,7.3478,299849,0
2010-07-07,7.3478,7.4199,7.248,7.3369,825114,0
2010-07-08,7.3752,7.5084,7.3537,7.5084,280845,0
2010-07-09,7.525,7.6951,7.4801,7.6188,232476,0
2010-07-12,7.614,7.6848,7.614,7.6848,129808,0
2010-07-13,7.7693,7.7976,7.7183,7.7582,210309,0
2010-07-14,7.7356,7.8239,7.6756,7.7017,259025,0
2010-07-15,7.7064,7.764,7.6019,7.764,324087,0
2010-07-16,7.747,7.747,7.614,7.6354,226690,0
2010-07-19,7.6951,7.6951,7.6019,7.6302,150063,0
2010-07-20,7.58,7.7304,7.5633,7.7245,103551,0
2010-07-21,7.764,7.7747,7.6354,7.6756,261509,0
2010-07-22,7.7693,7.8345,7.7527,7.7917,354377,0
2010-07-23,7.7582,7.862,7.7582,7.8511,134563,0
2010-07-26,7.8345,7.9675,7.8345,7.9675,186359,0
2010-07-27,7.9849,8.001,7.846,7.8568,307559,0
2010-07-28,7.862,7.8959,7.7917,7.8298,206508,0
2010-07-29,7.8511,7.8911,7.7582,7.8239,216372,0
2010-07-30,7.7582,7.9183,7.7356,7.9183,195930,0
2010-08-02,7.99,8.0522,7.9675,8.0294,218222,0
2010-08-03,8.0076,8.0689,7.9791,8.0689,222605,0
2010-08-04,8.0624,8.1289,8.0624,8.117,238927,0
2010-08-05,8.1002,8.117,8.0463,8.117,177607,0
2010-08-06,8.0522,8.1469,8.0254,8.1061,231484,0
2010-08-09,8.1469,8.2559,8.0749,8.2559,253558,0
2010-08-10,8.1623,8.2285,8.0952,8.1623,371484,0
2010-08-11,8.0294,8.0749,7.8568,7.99,325717,0
2010-08-12,7.8687,8.0076,7.8403,7.9849,261203,0
2010-08-13,8.0076,8.1348,7.9956,8.1348,135799,0
2010-08-16,8.0839,8.1289,8.0689,8.1131,298131,0
2010-08-17,8.1131,8.1968,8.0624,8.1397,292735,0
2010-08-18,8.1623,8.2559,8.1348,8.1968,222701,0
2010-08-19,8.1845,8.201,8.0254,8.0463,295039,0
2010-08-20,8.0463,8.0624,7.9791,8.0624,233454,0
2010-08-23,8.0839,8.1397,7.9956,8.079,277151,0
2010-08-24,8.0408,8.1226,7.9791,8.0342,248851,0
2010-08-25,8.0254,8.0894,7.99,8.0749,301238,0
2010-08-26,8.079,8.1226,7.9791,8.0124,227745,0
2010-08-27,8.0522,8.0749,7.9849,8.0076,224770,0
2010-08-30,8.0689,8.0689,7.9403,7.9526,180654,0
2010-08-31,7.9376,8.0124,7.9042,7.9602,119494,0
2010-09-01,8.0463,8.2509,8.0342,8.206,347999,0
2010-09-02,8.2448,8.3895,8.201,8.3895,320276,0
2010-09-03,8.4503,8.5168,8.4017,8.5008,272040,0
2010-09-07,8.4615,8.5107,8.3617,8.496,299128,0
2010-09-08,8.496,8.5447,8.4664,8.5107,459206,0
2010-09-09,8.5277,8.5616,8.4403,8.4717,231458,0
2010-09-10,8.4886,8.5008,8.3945,8.4403,253595,0
2010-09-13,8.2448,8.2448,8.1061,8.117,298833,0
2010-09-14,8.1061,8.1348,8.0076,8.0463,466664,0
2010-09-15,8.0076,8.0185,7.9348,7.9791,263020,0
2010-09-16,7.9348,8.0689,7.9348,8.0185,432763,0
2010-09-17,8.0624,8.1469,7.99,8.117,271659,0
2010-09-20,8.1397,8.2345,8.079,8.2345,215692,0
2010-09-21,8.1794,8.206,8.117,8.206,209311,0
2010-09-22,8.2345,8.2345,8.1131,8.1623,129131,0
2010-09-23,8.1397,8.1845,8.0185,8.079,234619,0
2010-09-24,8.1397,8.1732,8.0624,8.0894,176529,0
2010-09-27,8.1289,8.1569,8.0894,8.1131,187881,0
2010-09-28,8.117,8.1509,8.0839,8.117,326589,0
2010-09-29,8.0952,8.1469,8.0894,8.1348,189516,0
2010-09-30,8.213,8.2183,8.0909,8.1208,260808,0
2010-10-01,8.1569,8.1569,8.0749,8.0952,197612,0
2010-10-04,8.0342,8.0894,7.9575,8.0294,310097,0
2010-10-05,8.0408,8.1623,8.0408,8.1002,240116,0
2010-10-06,8.0749,8.1348,8.0575,8.1002,354353,0
2010-10-07,8.1002,8.1289,8.0408,8.117,148651,0
2010-10-08,8.1061,8.1469,8.0894,8.1397,128344,0
2010-10-11,8.1845,8.1845,8.117,8.1681,290963,0
2010-10-12,8.1289,8.1509,8.0894,8.1469,199876,0
2010-10-13,8.1569,8.1681,8.1226,8.1226,242930,0
2010-10-14,8.1061,8.1623,8.0952,8.1469,239461,0
2010-10-15,8.1397,8.1469,8.0689,8.117,268905,0
2010-10-18,8.0952,8.1681,8.0952,8.1623,367326,0
2010-10-19,8.1289,8.1569,8.1002,8.1348,216218,0
2010-10-20,8.3673,8.5008,8.0894,8.1509,483661,0
2010-10-21,8.201,8.2448,8.1226,8.1794,429629,0
2010-10-22,8.1732,8.262,8.1681,8.262,184068,0
2010-10-25,8.2957,8.3073,8.2396,8.2673,195055,0
2010-10-26,8.2559,8.3673,8.2396,8.3673,209055,0
2010-10-27,8.3329,8.3403,8.2673,8.313,150890,0
2010-10-28,8.3558,8.3945,8.2892,8.3945,314408,0
2010-10-29,8.3857,8.4175,8.3037,8.3312,189831,0
2010-11-01,8.345,8.3837,8.2509,8.2786,305667,0
2010-11-02,8.4664,8.5168,8.302,8.3558,156575,0
2010-11-03,8.3403,8.4121,8.3182,8.4059,312941,0
2010-11-04,8.4283,8.4783,8.4283,8.4664,207611,0
2010-11-05,8.4664,8.4824,8.4237,8.4824,204963,0
2010-11-08,8.4462,8.5008,8.4121,8.5008,222561,0
2010-11-09,8.5168,8.533,8.4121,8.4615,164390,0
2010-11-10,8.4462,8.4886,8.3945,8.4664,210772,0
2010-11-11,8.4283,8.5043,8.4059,8.5008,234244,0
2010-11-12,8.4664,8.4783,8.3895,8.4237,195482,0
2010-11-15,8.3787,8.4503,8.3617,8.4182,164326,0
2010-11-16,8.3558,8.3945,8.2345,8.3945,317541,0
2010-11-17,8.4017,8.4462,8.3724,8.4283,151485,0
2010-11-18,8.4783,8.5772,8.4551,8.5447,254256,0
2010-11-19,8.5229,8.5834,8.4403,8.5834,178806,0
2010-11-22,8.5561,8.6113,8.4886,8.6113,271193,0
2010-11-23,8.5772,8.6052,8.5107,8.5888,210859,0
2010-11-24,8.6052,8.6947,8.5683,8.6113,319084,0
2010-11-26,8.5834,8.6728,8.5683,8.667,130571,0
2010-11-29,8.6372,8.6779,8.5616,8.6779,170435,0
2010-11-30,8.6354,8.6708,8.5888,8.6295,223805,0
2010-12-01,8.7113,8.7551,8.6728,8.7113,262294,0
2010-12-02,8.6843,8.7275,8.6326,8.6843,249878,0
2010-12-03,8.6489,8.7,8.6372,8.6843,235812,0
2010-12-06,8.6489,8.7275,8.6005,8.7155,249510,0
2010-12-07,8.743,8.7551,8.6947,8.7155,247507,0
2010-12-08,8.7275,8.7369,8.5888,8.6267,274790,0
2010-12-09,8.6169,8.7275,8.6169,8.6843,198939,0
2010-12-10,8.6728,8.7,8.6607,8.7,117249,0
2010-12-13,8.7759,8.7822,8.667,8.7067,256049,0
2010-12-14,8.6947,8.7944,8.69,8.7705,321500,0
2010-12-15,8.7496,8.7647,8.7,8.7275,473152,0
2010-12-16,8.7104,8.8035,8.7048,8.7557,237216,0
2010-12-17,8.5561,8.5944,8.3182,8.345,279049,0
2010-12-20,8.4182,8.4182,8.201,8.206,370814,0
2010-12-21,8.2285,8.2509,8.0952,8.1348,383994,0
2010-12-22,8.117,8.262,8.117,8.2345,257108,0
2010-12-23,8.2285,8.2673,8.1732,8.1914,156605,0
2010-12-27,8.1845,8.262,8.1397,8.1968,212947,0
2010-12-28,8.2122,8.2183,8.1397,8.1397,234559,0
2010-12-29,8.1655,8.1835,8.0992,8.1835,257449,0
2010-12-30,8.1422,8.201,8.1178,8.201,169708,0
2010-12-31,8.1977,8.2267,8.1588,8.2267,163717,0
2011-01-03,8.2673,8.3724,8.2345,8.3724,263674,0
2011-01-04,8.3245,8.3895,8.2345,8.2957,286355,0
2011-01-05,8.2223,8.2846,8.206,8.2786,299318,0
2011-01-06,8.2396,8.2724,8.1732,8.1968,262876,0
2011-01-07,8.1732,8.2673,8.1569,8.2673,209160,0
2011-01-10,8.2396,8.2448,8.1681,8.1968,255138,0
2011-01-11,8.1914,8.2345,8.1914,8.2285,216950,0
2011-01-12,8.2345,8.2892,8.2285,8.2846,209744,0
2011-01-13,8.2559,8.3329,8.2345,8.3073,216740,0
2011-01-14,8.2846,8.313,8.2559,8.3073,113873,0
2011-01-18,8.2957,8.2957,8.2223,8.2345,236956,0
2011-01-19,8.2302,8.2454,8.1722,8.2231,194053,0
2011-01-20,8.1794,8.2285,8.1469,8.2285,265801,0
2011-01-21,8.2223,8.262,8.1968,8.2122,212840,0
2011-01-24,8.1845,8.2892,8.1845,8.2892,200560,0
2011-01-25,8.2396,8.2509,8.1002,8.117,721000,0
2011-01-26,8.1061,8.206,8.1061,8.206,229905,0
2011-01-27,8.1623,8.2345,8.1623,8.2285,191093,0
2011-01-28,8.2396,8.2448,8.1131,8.117,277833,0
2011-01-31,8.1216,8.1588,8.1086,8.1406,242297,0
2011-02-01,8.1623,8.2724,8.1469,8.2559,200997,0
2011-02-02,8.2223,8.2673,8.2183,8.2673,192298,0
2011-02-03,8.27,8.3226,8.2302,8.3165,196220,0
2011-02-04,8.328,8.3403,8.2786,8.3403,133992,0
2011-02-07,8.3497,8.4237,8.3403,8.4237,280386,0
2011-02-08,8.4017,8.496,8.3617,8.496,305374,0
2011-02-09,8.4237,8.496,8.4121,8.4717,274925,0
2011-02-10,8.4471,8.5499,8.414,8.5499,199559,0
2011-02-11,8.4717,8.5508,8.4121,8.5447,191393,0
2011-02-14,8.5107,8.5616,8.5008,8.5229,229411,0
2011-02-15,8.5008,8.5447,8.4824,8.5447,202297,0
2011-02-16,8.5616,8.5834,8.5391,8.5683,166606,0
2011-02-18,8.532,8.5782,8.5161,8.5161,139213,0
2011-02-22,8.4717,8.496,8.3673,8.4059,318966,0
2011-02-23,8.3724,8.434,8.3558,8.4283,299743,0
2011-02-24,8.4182,8.4283,8.345,8.3945,274925,0
2011-02-25,8.3787,8.4247,8.3787,8.4026,206042,0
2011-02-28,8.3877,8.4756,8.3771,8.4756,309583,0
2011-03-01,8.4585,8.469,8.3951,8.4428,347563,0
2011-03-02,8.4471,8.5381,8.4359,8.532,290161,0
2011-03-03,8.5447,8.5888,8.532,8.5888,235009,0
2011-03-04,8.5499,8.5782,8.5088,8.5736,218289,0
2011-03-07,8.5499,8.624,8.5499,8.6068,372380,0
2011-03-08,8.5843,8.6947,8.5499,8.6947,293166,0
2011-03-09,8.6453,8.69,8.6453,8.6526,220662,0
2011-03-10,8.6354,8.6708,8.5088,8.5561,443644,0
2011-03-11,8.5447,8.7104,8.5381,8.6453,265773,0
2011-03-14,8.5888,8.6397,8.4756,8.532,302953,0
2011-03-15,8.4026,8.5499,8.3488,8.5381,340895,0
2011-03-16,8.5028,8.5161,8.3165,8.3895,313245,0
2011-03-17,8.4647,8.5588,8.429,8.4953,241358,0
2011-03-18,8.532,8.5683,8.4641,8.4994,136859,0
2011-03-21,8.5447,8.6187,8.5267,8.5782,217627,0
2011-03-22,8.5888,8.6187,8.5447,8.6187,148841,0
2011-03-23,8.6187,8.6645,8.5782,8.6526,316969,0
2011-03-24,8.6708,8.6762,8.5782,8.6005,204460,0
2011-03-25,8.6141,8.6354,8.5782,8.6068,167986,0
2011-03-28,8.6354,8.6645,8.5843,8.6295,266955,0
2011-03-29,8.6453,8.6645,8.6068,8.6397,98409,0
2011-03-30,8.658,8.7222,8.6397,8.7222,152724,0
2011-03-31,8.6824,8.743,8.6068,8.6068,222711,0
2011-04-01,8.6526,8.6645,8.5888,8.6068,209047,0
2011-04-04,8.6354,8.6397,8.5499,8.595,244268,0
2011-04-05,8.5782,8.6397,8.5782,8.6187,111106,0
2011-04-06,8.6354,8.6762,8.624,8.6762,124413,0
2011-04-07,8.658,8.6762,8.624,8.624,139113,0
2011-04-08,8.6354,8.69,8.595,8.6354,160342,0
2011-04-11,8.624,8.6526,8.6005,8.6526,123511,0
2011-04-12,8.6295,8.6526,8.5782,8.6005,269233,0
2011-04-13,8.6068,8.6141,8.5499,8.5782,263416,0
2011-04-14,8.5561,8.595,8.5561,8.595,128316,0
2011-04-15,8.595,8.6005,8.5561,8.5683,201177,0
2011-04-18,8.5499,8.5782,8.4934,8.5782,222537,0
2011-04-19,8.5888,8.595,8.5683,8.5888,118567,0
2011-04-20,8.6141,8.7369,8.6141,8.7222,388153,0
2011-04-21,8.7657,8.7657,8.6824,8.7048,152172,0
2011-04-25,8.6824,8.7777,8.6824,8.7496,204575,0
2011-04-26,8.7369,8.7842,8.7048,8.7275,211996,0
2011-04-27,8.7557,8.7777,8.7048,8.7657,189341,0
2011-04-28,8.7369,8.8092,8.7048,8.7906,244235,0
2011-04-29,8.874,8.8844,8.838,8.8615,305772,0
2011-05-02,8.8907,8.9236,8.8517,8.8907,198507,0
2011-05-03,8.8635,8.8635,8.7998,8.8242,161896,0
2011-05-04,8.8262,8.8262,8.7222,8.744,173587,0
2011-05-05,8.7057,8.7677,8.6947,8.7057,189789,0
2011-05-06,8.7496,8.7842,8.7048,8.732,227311,0
2011-05-09,8.7222,8.8092,8.7104,8.8092,180723,0
2011-05-10,8.8468,8.8907,8.8193,8.8907,236323,0
2011-05-11,8.8686,8.8686,8.7514,8.8242,288770,0
2011-05-12,8.8092,8.8642,8.7496,8.8642,201278,0
2011-05-13,8.8844,8.904,8.7906,8.8262,272583,0
2011-05-16,8.8193,8.8974,8.7842,8.7906,230883,0
2011-05-17,8.7601,8.8193,8.744,8.7714,287488,0
2011-05-18,8.8092,8.8566,8.7777,8.837,289072,0
2011-05-19,8.8517,8.874,8.7842,8.8193,268605,0
2011-05-20,8.8299,8.8449,8.788,8.8242,215673,0
2011-05-23,8.7842,8.7962,8.7369,8.7714,292843,0
2011-05-24,8.7777,8.8642,8.7777,8.7962,235349,0
2011-05-25,8.7962,8.8642,8.7777,8.8468,177502,0
2011-05-26,8.8694,8.9236,8.8419,8.8907,205082,0
2011-05-27,8.8974,8.9682,8.8974,8.9236,256137,0
2011-05-31,8.9663,8.9786,8.9199,8.9264,245937,0
2011-06-01,8.9291,8.9579,8.8642,8.8907,316891,0
2011-06-02,8.788,8.788,8.5763,8.6517,1004358,0
2011-06-03,8.5107,8.5997,8.5107,8.5411,478580,0
2011-06-06,8.5107,8.5347,8.3524,8.3828,522400,0
2011-06-07,8.3936,8.5107,8.3459,8.3707,418748,0
2011-06-08,8.3459,8.3771,8.2827,8.2827,373150,0
2011-06-09,8.2827,8.3771,8.27,8.3459,348373,0
2011-06-10,8.3073,8.3584,8.213,8.2183,294248,0
2011-06-13,8.2593,8.3252,7.949,7.9552,585338,0
2011-06-14,7.9893,8.213,7.9893,8.1775,387143,0
2011-06-15,8.1241,8.1304,7.9707,8.001,307250,0
2011-06-16,7.9875,8.0185,7.9151,7.9459,457606,0
2011-06-17,8.0193,8.0193,7.8662,7.9133,400134,0
2011-06-20,7.8778,7.9773,7.7794,7.791,547378,0
2011-06-21,7.8179,8.0076,7.8179,8.0076,575776,0
2011-06-22,7.9948,8.1304,7.9893,8.1061,434925,0
2011-06-23,8.0599,8.1178,7.9707,8.1178,262767,0
2011-06-24,8.1241,8.1422,8.0599,8.0822,270037,0
2011-06-27,8.0942,8.2231,8.0942,8.1895,219071,0
2011-06-28,8.2183,8.3011,8.213,8.3011,189471,0
2011-06-29,8.3011,8.3828,8.2827,8.3828,233484,0
2011-06-30,8.4321,8.5193,8.3885,8.5193,278145,0
2011-07-01,8.4585,8.5888,8.4585,8.565,270879,0
2011-07-05,8.5717,8.5888,8.5043,8.5287,256407,0
2011-07-06,8.5624,8.6159,8.4175,8.4471,532663,0
2011-07-07,8.5535,8.6389,8.5107,8.5535,439022,0
2011-07-08,8.4816,8.5472,8.4585,8.5472,218620,0
2011-07-11,8.4953,8.5008,8.3524,8.3877,195585,0
2011-07-12,8.3459,8.413,8.319,8.3413,254565,0
2011-07-13,8.3707,8.3828,8.2827,8.2827,175268,0
2011-07-14,8.3073,8.3646,8.2423,8.2654,248426,0
2011-07-15,8.313,8.3252,8.201,8.2302,218372,0
2011-07-18,8.213,8.213,8.0885,8.1304,219097,0
2011-07-19,8.1459,8.2223,8.1459,8.2174,184423,0
2011-07-20,8.2593,8.2593,8.1835,8.213,216428,0
2011-07-21,8.2527,8.3524,8.2302,8.2827,259677,0
2011-07-22,8.3011,8.3073,8.2231,8.2423,261345,0
2011-07-25,8.1775,8.2183,8.1422,8.1422,349955,0
2011-07-26,8.1509,8.2354,8.1154,8.1459,250043,0
2011-07-27,8.0942,8.0992,7.9597,7.9841,383524,0
2011-07-28,7.9526,8.0254,7.8974,7.9151,319856,0
2011-07-29,7.8363,7.8861,7.6848,7.8063,410368,0
2011-08-01,7.9308,7.9357,7.7428,7.8303,395713,0
2011-08-02,7.7998,7.8729,7.697,7.722,318493,0
2011-08-03,7.7064,7.7607,7.573,7.7064,414605,0
2011-08-04,7.6068,7.6252,7.365,7.3898,432954,0
2011-08-05,7.3914,7.4553,7.0977,7.3568,509034,0
2011-08-08,7.1445,7.1445,6.5758,6.5994,746633,0
2011-08-09,6.5815,7.0158,6.359,7.0158,721260,0
2011-08-10,6.8924,7.0041,6.787,6.8575,359344,0
2011-08-11,6.881,7.2037,6.8575,7.1445,407043,0
2011-08-12,7.2444,7.303,7.1745,7.303,308065,0
2011-08-15,7.3914,7.4909,7.3674,7.4909,210699,0
2011-08-16,7.4207,7.4968,7.3505,7.467,203849,0
2011-08-17,7.4849,7.5664,7.4384,7.4733,228913,0
2011-08-18,7.3091,7.3091,7.0684,7.1213,343137,0
2011-08-19,7.08,7.1858,6.9688,7.0041,327720,0
2011-08-22,7.1272,7.156,6.9745,7.0274,216633,0
2011-08-23,7.08,7.2566,7.0158,7.2566,307426,0
2011-08-24,7.2566,7.3153,7.1976,7.3091,272406,0
2011-08-25,7.3611,7.3611,7.1916,7.2211,184185,0
2011-08-26,7.19,7.341,7.1297,7.3292,129906,0
2011-08-29,7.4207,7.5552,7.4092,7.5266,215642,0
2011-08-30,7.5084,7.5552,7.4492,7.5266,231046,0
2011-08-31,7.5981,7.6294,7.5117,7.5306,197770,0
2011-09-01,7.5323,7.5848,7.4786,7.4909,153979,0
2011-09-02,7.3244,7.3996,7.3129,7.3434,117793,0
2011-09-06,7.1842,7.2572,7.1297,7.2322,223165,0
2011-09-07,7.2991,7.4738,7.2872,7.4144,214025,0
2011-09-08,7.3537,7.4323,7.3351,7.3469,237995,0
2011-09-09,7.2931,7.2991,7.1842,7.2451,186181,0
2011-09-12,7.148,7.2451,7.148,7.239,247228,0
2011-09-13,7.2872,7.3112,7.2211,7.2813,238378,0
2011-09-14,7.3469,7.4437,7.2813,7.3776,329453,0
2011-09-15,7.4012,7.45,7.3292,7.45,352463,0
2011-09-16,7.4437,7.4926,7.4144,7.4623,239625,0
2011-09-19,7.3898,7.4076,7.3177,7.3962,255638,0
2011-09-20,7.4323,7.4562,7.3588,7.4012,197434,0
2011-09-21,7.4012,7.4144,7.2142,7.2211,194052,0
2011-09-22,7.0273,7.0574,6.9184,7.0574,390573,0
2011-09-23,6.985,7.0997,6.9548,7.0997,217683,0
2011-09-26,7.136,7.1599,7.021,7.148,247736,0
2011-09-27,7.2693,7.3588,7.2142,7.2211,256232,0
2011-09-28,7.239,7.2991,7.1297,7.1297,129128,0
2011-09-29,7.2451,7.2813,7.0759,7.172,132545,0
2011-09-30,7.131,7.1762,7.0739,7.1378,432310,0
2011-10-03,6.9909,7.1419,6.8943,6.9304,352022,0
2011-10-04,6.8521,6.8882,6.6584,6.8882,483346,0
2011-10-05,6.8823,7.021,6.8823,7.003,473205,0
2011-10-06,6.9607,7.124,6.9246,7.124,314946,0
2011-10-07,7.124,7.1659,7.0694,7.124,225120,0
2011-10-10,7.2211,7.3292,7.2079,7.2872,349849,0
2011-10-11,7.2511,7.341,7.2263,7.2991,214056,0
2011-10-12,7.3229,7.3962,7.3112,7.3588,251875,0
2011-10-13,7.2693,7.3537,7.2263,7.341,262971,0
2011-10-14,7.4562,7.4562,7.3776,7.4562,139984,0
2011-10-17,7.4376,7.4437,7.3112,7.3351,155744,0
2011-10-18,7.341,7.4376,7.2872,7.4261,358686,0
2011-10-19,7.4323,7.4623,7.3351,7.365,211764,0
2011-10-20,7.3776,7.4199,7.3112,7.4076,214288,0
2011-10-21,7.4926,7.5355,7.4687,7.5355,178504,0
2011-10-24,7.5408,7.6188,7.5408,7.6188,165575,0
2011-10-25,7.564,7.564,7.4261,7.45,264234,0
2011-10-26,7.5164,7.553,7.4261,7.5228,170766,0
2011-10-27,7.722,7.722,7.6308,7.6747,335480,0
2011-10-28,7.5824,7.6848,7.5824,7.6747,219356,0
2011-10-31,7.6237,7.6237,7.4825,7.4825,232077,0
2011-11-01,7.2751,7.4144,7.2751,7.3469,265137,0
2011-11-02,7.4076,7.4865,7.4012,7.4623,298718,0
2011-11-03,7.4865,7.5499,7.4059,7.5178,259288,0
2011-11-04,7.437,7.5178,7.4182,7.5178,154343,0
2011-11-07,7.4738,7.5228,7.4437,7.5109,205542,0
2011-11-08,7.5164,7.6068,7.4991,7.6068,289582,0
2011-11-09,7.4376,7.4738,7.365,7.3835,364281,0
2011-11-10,7.4677,7.4801,7.3938,7.4429,232407,0
2011-11-11,7.553,7.5705,7.529,7.529,264422,0
2011-11-14,7.4991,7.5164,7.4437,7.4801,240522,0
2011-11-15,7.45,7.5942,7.4437,7.5942,287893,0
2011-11-16,7.5355,7.5767,7.4865,7.5045,258221,0
2011-11-17,7.5164,7.5164,7.341,7.3962,282316,0
2011-11-18,7.4261,7.4261,7.341,7.3537,181847,0
2011-11-21,7.3292,7.3292,7.2263,7.2991,324058,0
2011-11-22,7.2991,7.341,7.2693,7.2813,243920,0
2011-11-23,7.239,7.2451,7.1599,7.1779,171081,0
2011-11-25,7.1513,7.2194,7.1513,7.1816,72006,0
2011-11-28,7.3351,7.3835,7.3229,7.3537,437669,0
2011-11-29,7.341,7.4012,7.3292,7.3351,228320,0
2011-11-30,7.4608,7.579,7.4608,7.5338,278205,0
2011-12-01,7.5408,7.564,7.5355,7.553,211772,0
2011-12-02,7.579,7.6294,7.5673,7.5673,234114,0
2011-12-05,7.6252,7.6627,7.5594,7.5824,373166,0
2011-12-06,7.5612,7.6174,7.5612,7.6116,355948,0
2011-12-07,7.6237,7.6673,7.5552,7.6364,263951,0
2011-12-08,7.5981,7.6174,7.5245,7.5433,258130,0
2011-12-09,7.5552,7.6918,7.5552,7.6619,304722,0
2011-12-12,7.6046,7.6046,7.4801,7.5245,246187,0
2011-12-13,7.5738,7.6046,7.4801,7.5433,386162,0
2011-12-14,7.4677,7.5369,7.4615,7.4801,239500,0
2011-12-15,7.5499,7.5499,7.4738,7.4738,333267,0
2011-12-16,7.5117,7.5433,7.4738,7.5052,314744,0
2011-12-19,7.5499,7.5499,7.3938,7.3996,209803,0
2011-12-20,7.5052,7.5433,7.4926,7.5433,335180,0
2011-12-21,7.5306,7.5433,7.4801,7.5369,262291,0
2011-12-22,7.579,7.6046,7.5499,7.6046,234086,0
2011-12-23,7.6237,7.7033,7.6174,7.6802,231951,0
2011-12-27,7.6802,7.7413,7.6738,7.7356,253626,0
2011-12-28,7.7033,7.7159,7.5981,7.6174,228348,0
2011-12-29,7.6237,7.6487,7.6046,7.6428,306287,0
2011-12-30,7.6938,7.6938,7.6419,7.6553,318881,0
2012-01-03,7.7298,7.8039,7.7298,7.7924,277302,0
2012-01-04,7.829,7.8345,7.7607,7.8173,305226,0
2012-01-05,7.8173,7.8918,7.8039,7.8596,294777,0
2012-01-06,7.8786,7.9224,7.847,7.8861,284663,0
2012-01-09,7.9224,8.0036,7.9042,7.9964,249522,0
2012-01-10,8.0541,8.1588,8.0294,8.0732,311469,0
2012-01-11,8.0408,8.0732,8.0091,8.0294,172901,0
2012-01-12,8.016,8.0732,8.0036,8.0294,240217,0
2012-01-13,7.9782,8.0091,7.9474,7.99,178773,0
2012-01-17,8.0522,8.0716,8.0268,8.0319,201394,0
2012-01-18,8.0408,8.1469,8.0408,8.1406,382100,0
2012-01-19,8.1525,8.2448,8.1525,8.2267,218543,0
2012-01-20,8.2338,8.2527,8.2019,8.2448,193076,0
2012-01-23,8.2338,8.3395,8.2199,8.3147,174576,0
2012-01-24,8.2585,8.3262,8.2527,8.3262,190728,0
2012-01-25,8.345,8.4266,8.3084,8.4077,225446,0
2012-01-26,8.4756,8.4756,8.3515,8.3828,205508,0
2012-01-27,8.345,8.4077,8.3395,8.4026,146888,0
2012-01-30,8.3084,8.3885,8.2646,8.3828,250042,0
2012-01-31,8.4087,8.4283,8.3075,8.3329,195960,0
2012-02-01,8.3576,8.3885,8.3395,8.3515,249478,0
2012-02-02,8.3395,8.3576,8.2892,8.3147,287447,0
2012-02-03,8.3515,8.3885,8.2761,8.2957,310752,0
2012-02-06,8.2527,8.3216,8.2527,8.3216,206923,0
2012-02-07,8.2944,8.3646,8.2882,8.3646,193110,0
2012-02-08,8.3515,8.4349,8.3262,8.429,262146,0
2012-02-09,8.429,8.4792,8.4043,8.4531,233277,0
2012-02-10,8.3707,8.3885,8.2527,8.3321,247077,0
2012-02-13,8.3707,8.414,8.3515,8.3885,200033,0
2012-02-14,8.3828,8.3885,8.3321,8.3771,158746,0
2012-02-15,8.3885,8.4026,8.3515,8.3707,187411,0
2012-02-16,8.3707,8.414,8.3321,8.414,154244,0
2012-02-17,8.4266,8.4503,8.3951,8.414,173522,0
2012-02-21,8.414,8.4503,8.414,8.4403,194974,0
2012-02-22,8.4503,8.4567,8.414,8.4462,221905,0
2012-02-23,8.4641,8.506,8.4462,8.5008,203478,0
2012-02-24,8.5043,8.5437,8.4994,8.5305,157987,0
2012-02-27,8.4886,8.5447,8.4567,8.532,162231,0
2012-02-28,8.5508,8.6005,8.5248,8.6005,385402,0
2012-02-29,8.5853,8.6308,8.5598,8.5853,277954,0
2012-03-01,8.6068,8.6372,8.5763,8.6141,245584,0
2012-03-02,8.6005,8.6068,8.5238,8.5633,196952,0
2012-03-05,8.5437,8.5437,8.4994,8.5437,245007,0
2012-03-06,8.4925,8.4925,8.3515,8.396,332126,0
2012-03-07,8.4043,8.429,8.345,8.4227,263998,0
2012-03-08,8.4477,8.5177,8.4095,8.5177,301273,0
2012-03-09,8.4994,8.5372,8.4664,8.4994,283576,0
2012-03-12,8.5177,8.6005,8.4605,8.5944,802948,0
2012-03-13,8.6195,8.7406,8.5699,8.7406,654062,0
2012-03-14,8.6652,8.7095,8.6316,8.6718,295240,0
2012-03-15,8.6852,8.6852,8.6068,8.6779,297687,0
2012-03-16,8.7038,8.7293,8.6068,8.6443,253507,0
2012-03-19,8.6005,8.6443,8.5814,8.6316,172313,0
2012-03-20,8.5888,8.5944,8.5499,8.5944,186880,0
2012-03-21,8.5814,8.6195,8.5372,8.6195,292838,0
2012-03-22,8.5888,8.5888,8.4925,8.5238,185531,0
2012-03-23,8.5238,8.5238,8.4792,8.4925,227025,0
2012-03-26,8.5107,8.5499,8.5043,8.5499,266418,0
2012-03-27,8.5372,8.6068,8.5372,8.6068,249842,0
2012-03-28,8.5814,8.6068,8.4994,8.5561,143355,0
2012-03-29,8.5238,8.5305,8.4994,8.5305,174644,0
2012-03-30,8.5708,8.6231,8.5429,8.6169,316208,0
2012-04-02,8.6005,8.6718,8.5814,8.6652,359484,0
2012-04-03,8.6443,8.6718,8.5944,8.6652,315083,0
2012-04-04,8.6149,8.6195,8.5753,8.6005,170106,0
2012-04-05,8.5753,8.6005,8.5499,8.5499,154592,0
2012-04-09,8.4925,8.4925,8.4349,8.4531,262712,0
2012-04-10,8.4477,8.4531,8.345,8.3707,226052,0
2012-04-11,8.4095,8.4428,8.3837,8.3837,141307,0
2012-04-12,8.3707,8.4727,8.3646,8.4477,174335,0
2012-04-13,8.4477,8.4664,8.4095,8.4227,109361,0
2012-04-16,8.4349,8.4477,8.3576,8.396,155676,0
2012-04-17,8.3837,8.5238,8.3837,8.5238,167972,0
2012-04-18,8.4792,8.5177,8.4664,8.5177,143968,0
2012-04-19,8.4994,8.5305,8.4227,8.4531,169952,0
2012-04-20,8.4664,8.5107,8.4428,8.4531,126674,0
2012-04-23,8.4043,8.4165,8.3707,8.4165,164235,0
2012-04-24,8.4227,8.4664,8.4227,8.4531,202843,0
2012-04-25,8.5107,8.5437,8.4727,8.5437,159808,0
2012-04-26,8.5238,8.5814,8.5238,8.5814,123851,0
2012-04-27,8.5944,8.5944,8.5561,8.5888,150845,0
2012-04-30,8.6106,8.6106,8.5287,8.5633,305499,0
2012-05-01,8.5633,8.6195,8.5499,8.5944,211846,0
2012-05-02,8.5305,8.5944,8.5107,8.5944,167751,0
2012-05-03,8.5753,8.5753,8.5043,8.5372,108235,0
2012-05-04,8.5107,8.5107,8.4043,8.429,129654,0
2012-05-07,8.4043,8.4428,8.3837,8.429,168096,0
2012-05-08,8.396,8.4043,8.3206,8.4043,154239,0
2012-05-09,8.3206,8.3576,8.281,8.2944,246095,0
2012-05-10,8.4274,8.4274,8.3165,8.3346,233885,0
2012-05-11,8.3206,8.3395,8.2882,8.3075,123199,0
2012-05-14,8.2551,8.2551,8.2112,8.2302,143509,0
2012-05-15,8.2302,8.2423,8.1478,8.1932,217885,0
2012-05-16,8.2112,8.2372,8.1478,8.1606,138887,0
2012-05-17,8.1532,8.1665,8.0454,8.0647,142257,0
2012-05-18,8.0398,8.0716,7.9164,7.9301,221538,0
2012-05-21,7.9357,7.9806,7.9243,7.9675,242442,0
2012-05-22,7.9875,8.0822,7.974,8.0398,305464,0
2012-05-23,7.9675,8.0822,7.9562,8.0822,267851,0
2012-05-24,8.1348,8.1665,8.0822,8.1478,205225,0
2012-05-25,8.1532,8.1932,8.1154,8.1532,141977,0
2012-05-29,8.1478,8.263,8.1478,8.2032,222810,0
2012-05-30,8.1794,8.1794,8.0952,8.1216,184856,0
2012-05-31,8.1178,8.1178,8.0263,8.0732,176633,0
2012-06-01,8.0001,8.0067,7.7435,7.9211,224337,0
2012-06-04,7.9301,7.9498,7.8393,7.9301,273272,0
2012-06-05,7.8949,7.9667,7.8949,7.9276,117358,0
2012-06-06,7.9799,8.0662,7.9799,8.0408,198082,0
2012-06-07,8.0974,8.1388,8.0591,8.0783,142112,0
2012-06-08,8.0783,8.1713,8.0732,8.1713,123905,0
2012-06-11,8.2025,8.2639,8.1241,8.1241,147692,0
2012-06-12,8.1845,8.2372,8.1241,8.2372,245222,0
2012-06-13,8.2372,8.2827,8.2105,8.2559,325713,0
2012-06-14,8.27,8.2957,8.2223,8.2957,215487,0
2012-06-15,8.3235,8.328,8.2174,8.2761,268851,0
2012-06-18,8.2639,8.2761,8.2174,8.2302,174366,0
2012-06-19,8.2432,8.3165,8.2432,8.2892,193746,0
2012-06-20,8.2892,8.3235,8.2559,8.2892,156588,0
2012-06-21,8.2761,8.328,8.1845,8.1986,177427,0
2012-06-22,8.2432,8.2761,8.2025,8.2761,92061,0
2012-06-25,8.1775,8.2223,8.1459,8.1646,157817,0
2012-06-26,8.1986,8.2302,8.1646,8.2025,216802,0
2012-06-27,8.2174,8.27,8.2174,8.27,92261,0
2012-06-28,8.2174,8.2957,8.1845,8.2957,136895,0
2012-06-29,8.4541,8.5008,8.3673,8.4148,288456,0
2012-07-02,8.3741,8.4471,8.3617,8.4077,281091,0
2012-07-03,8.3809,8.5124,8.3809,8.5052,219735,0
2012-07-05,8.4943,8.5598,8.4802,8.4802,350565,0
2012-07-06,8.3945,8.4802,8.3809,8.4605,199832,0
2012-07-09,8.434,8.4727,8.4208,8.434,225226,0
2012-07-10,8.4605,8.4727,8.3235,8.3741,231048,0
2012-07-11,8.3469,8.4274,8.3469,8.4017,183148,0
2012-07-12,8.3617,8.4471,8.3469,8.4148,138277,0
2012-07-13,8.4605,8.5457,8.4471,8.5248,114409,0
2012-07-16,8.5124,8.5248,8.5052,8.5248,122309,0
2012-07-17,8.5457,8.6498,8.5124,8.6498,236956,0
2012-07-18,8.6489,8.7369,8.6295,8.7174,234184,0
2012-07-19,8.7667,8.774,8.7104,8.7359,173195,0
2012-07-20,8.6926,8.7155,8.5977,8.624,196865,0
2012-07-23,8.567,8.6179,8.5248,8.5917,182909,0
2012-07-24,8.6106,8.6231,8.5078,8.5429,169270,0
2012-07-25,8.5727,8.6123,8.5124,8.5526,177742,0
2012-07-26,8.6779,8.7416,8.6179,8.6779,254355,0
2012-07-27,8.6852,8.7812,8.6852,8.7302,226190,0
2012-07-30,8.7486,8.7667,8.7104,8.7557,143425,0
2012-07-31,8.7312,8.7768,8.6708,8.6973,196486,0
2012-08-01,8.7486,8.774,8.7104,8.7242,205739,0
2012-08-02,8.6852,8.7621,8.6779,8.7251,222871,0
2012-08-03,8.8162,8.8299,8.7359,8.7667,233742,0
2012-08-06,8.7898,8.8527,8.7601,8.8419,259879,0
2012-08-07,8.8605,8.8992,8.774,8.8162,237537,0
2012-08-08,8.7601,8.8299,8.7601,8.8299,154191,0
2012-08-09,8.8232,8.8798,8.8232,8.8476,116928,0
2012-08-10,8.8476,8.8798,8.8419,8.873,152653,0
2012-08-13,8.873,8.9076,8.8476,8.8844,212334,0
2012-08-14,8.8992,8.9076,8.8035,8.837,268816,0
2012-08-15,8.8162,8.8419,8.7952,8.8419,200926,0
2012-08-16,8.8419,8.8476,8.811,8.837,209320,0
2012-08-17,8.8232,8.8419,8.774,8.811,185108,0
2012-08-20,8.7812,8.811,8.7667,8.774,224235,0
2012-08-21,8.7952,8.8419,8.7812,8.8162,178826,0
2012-08-22,8.811,8.811,8.7486,8.7952,196681,0
2012-08-23,8.7952,8.7952,8.7557,8.774,178294,0
2012-08-24,8.7567,8.8072,8.7567,8.7842,199637,0
2012-08-27,8.7952,8.811,8.7812,8.7952,201868,0
2012-08-28,8.7557,8.8035,8.7416,8.8035,182664,0
2012-08-29,8.7898,8.837,8.7812,8.8232,142167,0
2012-08-30,8.774,8.7898,8.7416,8.7486,209288,0
2012-08-31,8.7621,8.7988,8.6852,8.7048,221024,0
2012-09-04,8.6973,8.7505,8.6295,8.7251,281600,0
2012-09-05,8.6295,8.6295,8.5287,8.5763,679070,0
2012-09-06,8.6034,8.7369,8.5888,8.7048,422446,0
2012-09-07,8.6779,8.7695,8.6779,8.7621,228934,0
2012-09-10,8.743,8.7621,8.7113,8.7174,205264,0
2012-09-11,8.7113,8.7174,8.6635,8.6779,319018,0
2012-09-12,8.6779,8.6926,8.6231,8.6708,497978,0
2012-09-13,8.6562,8.8193,8.6363,8.7925,556301,0
2012-09-14,8.8193,8.8897,8.8193,8.8769,339148,0
2012-09-17,8.8714,8.8714,8.8129,8.8272,258679,0
2012-09-18,8.8129,8.8272,8.7925,8.8129,185506,0
2012-09-19,8.8332,8.8449,8.7988,8.8129,257923,0
2012-09-20,8.7925,8.8193,8.7621,8.7988,172964,0
2012-09-21,8.839,8.8897,8.8129,8.8769,287946,0
2012-09-24,8.865,8.8834,8.839,8.8449,260129,0
2012-09-25,8.8769,8.8897,8.8272,8.8272,274400,0
2012-09-26,8.8193,8.8449,8.7768,8.8072,217842,0
2012-09-27,8.8449,8.8566,8.7768,8.8566,201510,0
2012-09-28,8.8769,8.8769,8.7695,8.7925,337602,0
2012-10-01,8.7925,8.8769,8.7925,8.8332,232014,0
2012-10-02,8.8332,8.85,8.7988,8.8272,203824,0
2012-10-03,8.8272,8.865,8.8072,8.839,335311,0
2012-10-04,8.8449,8.865,8.8332,8.85,256009,0
2012-10-05,8.9133,8.941,8.85,8.9208,298199,0
2012-10-08,8.8769,8.941,8.8714,8.9343,204436,0
2012-10-09,8.9056,8.9208,8.839,8.839,175870,0
2012-10-10,8.8449,8.8449,8.7621,8.7768,229282,0
2012-10-11,8.8129,8.8272,8.7567,8.7621,263454,0
2012-10-12,8.7925,8.8129,8.7312,8.7695,163319,0
2012-10-15,8.7925,8.7925,8.7113,8.7842,173655,0
2012-10-16,8.7695,8.8272,8.7695,8.7925,339259,0
2012-10-17,8.7925,8.839,8.7925,8.7988,235411,0
2012-10-18,8.7988,8.8272,8.7842,8.8072,208091,0
2012-10-19,8.8072,8.8072,8.6635,8.7048,316687,0
2012-10-22,8.6926,8.7312,8.6926,8.7312,333949,0
2012-10-23,8.6708,8.7113,8.6231,8.7048,234715,0
2012-10-24,8.7505,8.7505,8.6926,8.7113,157348,0
2012-10-25,8.7369,8.7621,8.6852,8.7113,136918,0
2012-10-26,8.7048,8.743,8.6852,8.7312,201523,0
2012-10-31,8.7113,8.7842,8.7048,8.743,280167,0
2012-11-01,8.7113,8.8272,8.7113,8.8193,191071,0
2012-11-02,8.839,8.8449,8.7567,8.7695,91564,0
2012-11-05,8.7505,8.7621,8.7251,8.743,190203,0
2012-11-06,8.7621,8.8332,8.7505,8.8272,168131,0
2012-11-07,8.7312,8.7312,8.6231,8.6708,206686,0
2012-11-08,8.6295,8.6708,8.5633,8.5763,258529,0
2012-11-09,8.5355,8.5959,8.5355,8.5355,212154,0
2012-11-12,8.5287,8.5633,8.5221,8.5499,88197,0
2012-11-13,8.4747,8.5633,8.4541,8.4541,169818,0
2012-11-14,8.4541,8.4886,8.1469,8.1469,418707,0
2012-11-15,8.1122,8.1598,7.9367,7.9972,718437,0
2012-11-16,8.0044,8.2183,7.9841,8.205,345205,0
2012-11-19,8.302,8.3329,8.302,8.3262,258557,0
2012-11-20,8.3413,8.3673,8.3075,8.3673,152384,0
2012-11-21,8.3741,8.4217,8.3608,8.4148,197406,0
2012-11-23,8.4217,8.5221,8.4217,8.5221,72868,0
2012-11-26,8.5008,8.5161,8.4747,8.5078,103780,0
2012-11-27,8.5161,8.5355,8.4886,8.5008,171351,0
2012-11-28,8.4886,8.5561,8.4477,8.5355,212490,0
2012-11-29,8.5499,8.5763,8.5287,8.5499,240917,0
2012-11-30,8.5221,8.5633,8.5221,8.5561,208245,0
2012-12-03,8.5561,8.5824,8.5008,8.5161,221207,0
2012-12-04,8.4816,8.5221,8.4615,8.5078,161453,0
2012-12-05,8.4747,8.5355,8.4615,8.5008,263099,0
2012-12-06,8.4747,8.5161,8.4747,8.4968,142210,0
2012-12-07,8.4968,8.5078,8.4615,8.4968,261205,0
2012-12-10,8.4477,8.4968,8.4217,8.4349,373131,0
2012-12-11,8.4673,8.5221,8.4541,8.5078,297253,0
2012-12-12,8.5078,8.5763,8.5008,8.5499,287577,0
2012-12-13,8.5561,8.5561,8.5008,8.5078,143128,0
2012-12-14,8.5078,8.5221,8.4886,8.5221,131361,0
2012-12-17,8.5355,8.5561,8.5078,8.5561,180984,0
2012-12-18,8.5561,8.6295,8.5287,8.6231,385353,0
2012-12-19,8.4026,8.4541,8.3741,8.4087,334625,0
2012-12-20,8.4026,8.4283,8.3459,8.3877,414775,0
2012-12-21,8.2603,8.3673,8.2454,8.3147,319596,0
2012-12-24,8.302,8.3216,8.2396,8.2802,221032,0
2012-12-26,8.3147,8.3608,8.2882,8.3413,370365,0
2012-12-27,8.3459,8.3534,8.2329,8.3147,327856,0
2012-12-28,8.2663,8.3147,8.2329,8.2527,469360,0
2012-12-31,8.2882,8.3534,8.2454,8.3534,334721,0
2013-01-02,8.4428,8.5633,8.4428,8.5633,276178,0
2013-01-03,8.5161,8.5499,8.4816,8.4968,318039,0
2013-01-04,8.5161,8.6169,8.5008,8.6034,246421,0
2013-01-07,8.6106,8.6562,8.5708,8.6489,233144,0
2013-01-08,8.6169,8.6852,8.6106,8.6708,238062,0
2013-01-09,8.6852,8.7048,8.6779,8.6973,177377,0
2013-01-10,8.7113,8.7251,8.6034,8.6926,287402,0
2013-01-11,8.6973,8.6973,8.6416,8.6708,222491,0
2013-01-14,8.6416,8.6708,8.6231,8.6708,226195,0
2013-01-15,8.6295,8.6708,8.6106,8.6416,201152,0
2013-01-16,8.6295,8.6562,8.6169,8.6363,184695,0
2013-01-17,8.6708,8.7251,8.6562,8.7113,205579,0
2013-01-18,8.7251,8.743,8.6973,8.743,121287,0
2013-01-22,8.7369,8.7621,8.7048,8.7369,289847,0
2013-01-23,8.7567,8.7988,8.7505,8.7988,206793,0
2013-01-24,8.8072,8.8272,8.7621,8.7768,132531,0
2013-01-25,8.7925,8.8272,8.7621,8.8272,137924,0
2013-01-28,8.8272,8.8272,8.7621,8.7768,170766,0
2013-01-29,8.7842,8.8193,8.7768,8.8193,183564,0
2013-01-30,8.8193,8.8272,8.7768,8.7988,183689,0
2013-01-31,8.7925,8.8449,8.7567,8.7768,276423,0
2013-02-01,8.8072,8.8272,8.7925,8.8272,236343,0
2013-02-04,8.7925,8.8193,8.7312,8.7695,322961,0
2013-02-05,8.7925,8.8449,8.7925,8.839,193204,0
2013-02-06,8.8072,8.8449,8.7988,8.839,196911,0
2013-02-07,8.85,8.85,8.7505,8.8193,227074,0
2013-02-08,8.8332,8.8769,8.8193,8.8769,240566,0
2013-02-11,8.8566,8.8769,8.8072,8.8072,195877,0
2013-02-12,8.8332,8.8566,8.8129,8.85,178624,0
2013-02-13,8.85,8.8769,8.839,8.8769,200373,0
2013-02-14,8.8449,8.8714,8.8332,8.8566,150639,0
2013-02-15,8.8566,8.8714,8.8332,8.8714,152998,0
2013-02-19,8.8834,8.8974,8.85,8.8834,156663,0
2013-02-20,8.8834,8.8897,8.7768,8.7988,180348,0
2013-02-21,8.7567,8.7695,8.6926,8.6973,206037,0
2013-02-22,8.743,8.7695,8.7251,8.7567,175819,0
2013-02-25,8.7768,8.7842,8.6106,8.6169,328174,0
2013-02-26,8.6416,8.6489,8.5888,8.6363,212987,0
2013-02-27,8.6106,8.7048,8.6106,8.7048,159527,0
2013-02-28,8.7251,8.743,8.7048,8.7251,194297,0
2013-03-01,8.6562,8.743,8.6562,8.7369,185457,0
2013-03-04,8.6926,8.743,8.6852,8.743,174954,0
2013-03-05,8.7505,8.8449,8.7505,8.8193,238264,0
2013-03-06,8.8272,8.8332,8.7988,8.8332,128702,0
2013-03-07,8.8129,8.865,8.8129,8.8449,206056,0
2013-03-08,8.8714,8.9056,8.85,8.8974,189578,0
2013-03-11,8.8974,8.9483,8.8897,8.941,243108,0
2013-03-12,8.9208,8.941,8.8834,8.941,234951,0
2013-03-13,8.9199,8.972,8.8888,8.972,192536,0
2013-03-14,8.9663,8.9929,8.9199,8.9616,163595,0
2013-03-15,8.9343,8.9663,8.9048,8.9199,134839,0
2013-03-18,8.8547,8.8834,8.8299,8.8759,172184,0
2013-03-19,8.8694,8.8965,8.811,8.8635,93354,0
2013-03-20,8.8834,8.9123,8.8635,8.9123,99877,0
2013-03-21,8.8888,8.8965,8.8429,8.8429,110401,0
2013-03-22,8.8694,8.9272,8.8694,8.9123,168383,0
2013-03-25,8.9199,8.972,8.8759,8.8965,186087,0
2013-03-26,8.9123,8.9616,8.9048,8.9616,127121,0
2013-03-27,8.9048,8.9663,8.8965,8.9663,123424,0
2013-03-28,8.9541,9.0062,8.9541,8.9541,446038,0
2013-04-01,8.9343,9.0374,8.9123,8.941,166030,0
2013-04-02,8.972,9.0119,8.9483,8.9616,177633,0
2013-04-03,8.9199,8.9343,8.8635,8.9123,280638,0
2013-04-04,8.9272,8.941,8.8834,8.9123,193463,0
2013-04-05,8.8299,8.9199,8.7952,8.9199,194764,0
2013-04-08,8.9048,8.9199,8.8759,8.9048,179040,0
2013-04-09,8.9123,8.9541,8.8888,8.9343,134049,0
2013-04-10,8.9541,9.0119,8.9483,9.0119,190277,0
2013-04-11,9.0434,9.0434,8.9882,9.0204,176427,0
2013-04-12,8.972,8.9882,8.9483,8.9882,155667,0
2013-04-15,8.9616,8.9616,8.8242,8.8483,199499,0
2013-04-16,8.8888,8.9272,8.8547,8.9272,126058,0
2013-04-17,8.8759,8.8759,8.7722,8.811,157835,0
2013-04-18,8.8299,8.8299,8.7377,8.7657,131383,0
2013-04-19,8.7657,8.8035,8.7532,8.7722,267594,0
2013-04-22,8.7722,8.7888,8.7467,8.7797,378736,0
2013-04-23,8.811,8.8547,8.7952,8.8547,447556,0
2013-04-24,8.8429,8.8635,8.8299,8.8635,361307,0
2013-04-25,8.8694,8.972,8.8635,8.972,438844,0
2013-04-26,8.941,8.9483,8.8888,8.9199,180255,0
2013-04-29,8.9272,8.972,8.9199,8.9616,219634,0
2013-04-30,8.9616,9.0119,8.9343,9.0062,203626,0
2013-05-01,8.9996,8.9996,8.9663,8.9814,236995,0
2013-05-02,8.9996,9.0119,8.972,9.0119,236687,0
2013-05-03,9.0434,9.0719,9.0204,9.0434,307435,0
2013-05-06,9.0374,9.0776,9.0062,9.0374,427930,0
2013-05-07,9.0289,9.1089,9.0289,9.1042,202924,0
2013-05-08,9.1042,9.2037,9.0965,9.1818,441995,0
2013-05-09,9.1894,9.1952,9.1528,9.1818,257202,0
2013-05-10,9.1952,9.1952,9.1528,9.1952,133370,0
2013-05-13,9.1818,9.2037,9.1451,9.1894,163097,0
2013-05-14,9.1894,9.2221,9.175,9.2155,226009,0
2013-05-15,9.2077,9.2484,9.1662,9.2281,311436,0
2013-05-16,9.2281,9.2562,9.2037,9.2221,402380,0
2013-05-17,9.2681,9.2846,9.2396,9.2562,211094,0
2013-05-20,9.2631,9.2846,9.2396,9.2681,191791,0
2013-05-21,9.2484,9.2846,9.2484,9.2846,172792,0
2013-05-22,9.2846,9.3394,9.1818,9.2155,148829,0
2013-05-23,9.175,9.2281,9.1243,9.2221,217442,0
2013-05-24,9.2037,9.2281,9.1396,9.1952,156074,0
2013-05-28,9.2329,9.3256,9.2329,9.2396,262692,0
2013-05-29,9.1606,9.2037,9.1089,9.1606,211626,0
2013-05-30,9.1396,9.2221,9.1396,9.2155,124044,0
2013-05-31,9.175,9.2251,9.0871,9.1012,205671,0
2013-06-03,9.1042,9.1155,9.0577,9.1155,537057,0
2013-06-04,9.0965,9.1396,9.0119,9.0374,248220,0
2013-06-05,9.0119,9.0577,8.941,8.9882,246865,0
2013-06-06,8.9616,9.0374,8.9483,9.0204,137859,0
2013-06-07,9.0842,9.1894,9.0577,9.1894,325764,0
2013-06-10,9.1818,9.1894,9.0776,9.1089,291009,0
2013-06-11,9.0577,9.1089,9.0434,9.0776,166022,0
2013-06-12,9.1051,9.1406,9.0109,9.0577,289268,0
2013-06-13,8.9986,9.1327,8.9986,9.1252,204594,0
2013-06-14,9.1471,9.1557,9.0719,9.089,130973,0
2013-06-17,9.1406,9.1557,9.0424,9.0719,374959,0
2013-06-18,9.089,9.1174,9.0719,9.1174,205565,0
2013-06-19,9.1174,9.1252,9.0195,9.0195,150471,0
2013-06-20,8.9446,8.9597,8.8044,8.8316,297242,0
2013-06-21,8.8789,8.8844,8.7459,8.7524,420710,0
2013-06-24,8.7113,8.7113,8.506,8.5717,398012,0
2013-06-25,8.6267,8.6843,8.5843,8.6535,222183,0
2013-06-26,8.732,8.7952,8.7259,8.7888,272441,0
2013-06-27,8.838,8.8844,8.8172,8.8844,154666,0
2013-06-28,8.9002,8.9446,8.85,8.8844,243929,0
2013-07-01,8.9597,9.0269,8.9446,8.9855,250510,0
2013-07-02,8.9512,9.0053,8.9236,8.9691,183264,0
2013-07-03,8.812,8.9306,8.812,8.9161,198829,0
2013-07-05,8.9597,8.9644,8.8844,8.9381,261374,0
2013-07-08,8.9986,9.0269,8.9644,8.9644,227850,0
2013-07-09,9.0195,9.0355,8.9855,8.9986,169520,0
2013-07-10,9.0109,9.0651,9.0053,9.0355,185127,0
2013-07-11,9.089,9.1471,9.0776,9.1252,212176,0
2013-07-12,9.1327,9.1991,9.1327,9.1406,178449,0
2013-07-15,9.1327,9.1991,9.1327,9.1845,100746,0
2013-07-16,9.1914,9.1914,9.1252,9.1471,107302,0
2013-07-17,9.1845,9.1845,9.1337,9.1406,162791,0
2013-07-18,9.177,9.2057,9.1557,9.177,181211,0
2013-07-19,9.1557,9.1681,9.1252,9.1406,129334,0
2013-07-22,9.1471,9.1991,9.1406,9.1991,179747,0
2013-07-23,9.177,9.2107,9.177,9.2107,182036,0
2013-07-24,9.2183,9.2261,9.177,9.1845,151029,0
2013-07-25,9.1845,9.2261,9.177,9.2261,123707,0
2013-07-26,9.2261,9.2671,9.2107,9.2671,177632,0
2013-07-29,9.2671,9.2671,9.2057,9.2057,145986,0
2013-07-30,9.2671,9.2737,9.2057,9.2367,227935,0
2013-07-31,9.2445,9.2737,9.2183,9.2367,172428,0
2013-08-01,9.2671,9.3179,9.2671,9.2816,218195,0
2013-08-02,9.2592,9.3179,9.2592,9.3042,148937,0
2013-08-05,9.2737,9.309,9.2671,9.2737,159645,0
2013-08-06,9.2544,9.2972,9.2261,9.2972,215893,0
2013-08-07,9.2592,9.2592,9.2261,9.2445,115729,0
2013-08-08,9.2592,9.2737,9.2261,9.2671,126913,0
2013-08-09,9.2445,9.2894,9.2445,9.2894,128597,0
2013-08-12,9.2592,9.2671,9.2261,9.2592,113100,0
2013-08-13,9.2544,9.2894,9.2183,9.2671,124641,0
2013-08-14,9.2544,9.2671,9.2183,9.2261,115813,0
2013-08-15,9.1845,9.1914,9.0974,9.1252,155809,0
2013-08-16,9.1406,9.1471,9.0719,9.0776,143599,0
2013-08-19,9.0651,9.089,9.0109,9.0195,91403,0
2013-08-20,9.0109,9.0719,9.0109,9.0577,108931,0
2013-08-21,9.0577,9.0577,8.9855,8.9855,131075,0
2013-08-22,9.0269,9.0842,8.9986,9.0651,117893,0
2013-08-23,9.0651,9.0842,9.051,9.0651,243335,0
2013-08-26,9.0776,9.1252,9.0776,9.089,187310,0
2013-08-27,9.0269,9.051,8.9381,8.9644,260101,0
2013-08-28,8.9512,8.9986,8.9512,8.9855,138082,0
2013-08-29,8.9691,9.0109,8.9597,8.9986,254148,0
2013-08-30,8.9986,8.9986,8.9644,8.9855,91642,0
2013-09-03,9.0299,9.0805,8.9863,9.0383,210072,0
2013-09-04,9.0212,9.13,8.9996,9.1147,375052,0
2013-09-05,9.1441,9.1528,9.1147,9.1441,137687,0
2013-09-06,9.1528,9.1662,9.0937,9.13,167791,0
2013-09-09,9.1327,9.2057,9.1327,9.2057,158758,0
2013-09-10,9.2175,9.2544,9.2175,9.2544,328689,0
2013-09-11,9.2445,9.2592,9.2261,9.2445,153029,0
2013-09-12,9.2592,9.2912,9.2544,9.2671,219336,0
2013-09-13,9.2912,9.3109,9.2671,9.3109,154468,0
2013-09-16,9.3687,9.3757,9.3109,9.3315,82621,0
2013-09-17,9.3315,9.3687,9.3266,9.3608,150327,0
2013-09-18,9.3687,9.4423,9.3109,9.4355,192439,0
2013-09-19,9.4215,9.4423,9.3894,9.4127,150199,0
2013-09-20,9.4047,9.4047,9.2972,9.3198,120888,0
2013-09-23,9.2912,9.3266,9.2592,9.2826,206517,0
2013-09-24,9.2912,9.3266,9.2592,9.3198,184952,0
2013-09-25,9.3315,9.4047,9.3315,9.3815,321793,0
2013-09-26,9.4275,9.4558,9.3815,9.4127,233426,0
2013-09-27,9.3894,9.4215,9.3687,9.4047,213522,0
2013-09-30,9.3687,9.4047,9.3266,9.3266,505487,0
2013-10-01,9.353,9.4275,9.3315,9.3953,270954,0
2013-10-02,9.3266,9.4215,9.2671,9.4047,253323,0
2013-10-03,9.3953,9.4127,9.3404,9.3894,284578,0
2013-10-04,9.3894,9.4667,9.3815,9.4483,167671,0
2013-10-07,9.353,9.3953,9.3315,9.3315,200470,0
2013-10-08,9.3315,9.3452,9.23,9.2367,248928,0
2013-10-09,9.2747,9.2972,9.2097,9.2912,188380,0
2013-10-10,9.3757,9.4275,9.3452,9.4215,157468,0
2013-10-11,9.4127,9.4747,9.4047,9.4747,158312,0
2013-10-14,9.4127,9.4607,9.3815,9.4483,172922,0
2013-10-15,9.4215,9.4607,9.4047,9.4127,125274,0
2013-10-16,9.4423,9.512,9.4355,9.4965,185096,0
2013-10-17,9.4816,9.571,9.4816,9.571,261959,0
2013-10-18,9.571,9.644,9.571,9.621,238762,0
2013-10-21,9.657,9.699,9.644,9.665,172320,0
2013-10-22,9.699,9.743,9.679,9.727,230558,0
2013-10-23,9.735,9.751,9.665,9.699,247829,0
2013-10-24,9.713,9.735,9.691,9.727,119771,0
2013-10-25,9.72,9.751,9.652,9.671,249355,0
2013-10-28,9.657,9.687,9.652,9.657,185433,0
2013-10-29,9.691,9.713,9.687,9.713,157069,0
2013-10-30,9.727,9.743,9.699,9.72,245263,0
2013-10-31,9.743,9.774,9.705,9.743,167623,0
2013-11-01,9.743,9.767,9.699,9.767,165707,0
2013-11-04,9.774,9.801,9.735,9.801,178669,0
2013-11-05,9.789,9.789,9.713,9.735,153616,0
2013-11-06,9.735,9.758,9.713,9.72,209872,0
2013-11-07,9.727,9.727,9.636,9.652,247126,0
2013-11-08,9.652,9.679,9.607,9.679,216026,0
2013-11-11,9.679,9.705,9.652,9.687,123468,0
2013-11-12,9.665,9.679,9.629,9.671,202259,0
2013-11-13,9.652,9.751,9.652,9.751,144495,0
2013-11-14,9.751,9.801,9.751,9.801,206365,0
2013-11-15,9.806,9.836,9.806,9.814,251324,0
2013-11-18,9.836,9.891,9.801,9.822,191762,0
2013-11-19,9.801,9.83,9.782,9.801,209943,0
2013-11-20,9.814,9.83,9.751,9.774,164041,0
2013-11-21,9.794,9.858,9.794,9.85,191920,0
2013-11-22,9.867,9.867,9.794,9.836,156234,0
2013-11-25,9.85,9.875,9.767,9.789,268746,0
2013-11-26,9.794,9.806,9.782,9.801,158493,0
2013-11-27,9.814,9.883,9.801,9.867,174392,0
2013-11-29,9.891,9.935,9.85,9.85,120542,0
2013-12-02,9.842,9.875,9.806,9.822,155376,0
2013-12-03,9.814,9.858,9.794,9.83,196235,0
2013-12-04,9.822,9.822,9.705,9.774,208780,0
2013-12-05,9.767,9.789,9.72,9.72,161500,0
2013-12-06,9.789,9.814,9.767,9.794,132975,0
2013-12-09,9.806,9.83,9.782,9.806,196597,0
2013-12-10,9.814,9.83,9.789,9.814,122469,0
2013-12-11,9.858,9.858,9.758,9.758,188553,0
2013-12-12,9.801,9.801,9.727,9.758,166068,0
2013-12-13,9.83,9.842,9.727,9.782,159815,0
2013-12-16,9.83,9.867,9.806,9.836,164470,0
2013-12-17,9.842,9.898,9.801,9.858,182121,0
2013-12-18,9.867,10.008,9.867,10.002,272280,0
2013-12-19,10.018,10.023,9.96,10.023,189485,0
2013-12-20,10.008,10.077,10.008,10.026,223027,0
2013-12-23,10.127,10.127,10.056,10.101,167246,0
2013-12-24,10.141,10.183,10.141,10.183,88056,0
2013-12-26,10.183,10.219,10.152,10.169,275434,0
2013-12-27,10.169,10.189,10.093,10.11,198688,0
2013-12-30,10.033,10.133,10.033,10.077,331360,0
2013-12-31,10.133,10.141,10.065,10.073,396977,0
2014-01-02,10.026,10.049,9.937,9.96,420514,0
2014-01-03,9.96,10.026,9.96,10.018,467376,0
2014-01-06,10.141,10.141,9.996,10.002,321114,0
2014-01-07,10.077,10.141,10.033,10.127,379655,0
2014-01-08,10.127,10.16,10.056,10.152,248386,0
2014-01-09,10.219,10.228,10.169,10.202,209840,0
2014-01-10,10.253,10.275,10.197,10.275,253878,0
2014-01-13,10.269,10.291,10.16,10.202,252742,0
2014-01-14,10.244,10.257,10.228,10.244,249443,0
2014-01-15,10.275,10.306,10.257,10.275,317286,0
2014-01-16,10.306,10.306,10.257,10.291,269641,0
2014-01-17,10.291,10.314,10.253,10.275,184060,0
2014-01-21,10.285,10.314,10.212,10.244,211868,0
2014-01-22,10.244,10.257,10.197,10.219,256520,0
2014-01-23,10.189,10.202,10.148,10.152,332844,0
2014-01-24,10.133,10.148,9.996,10.002,229179,0
2014-01-27,9.976,10.002,9.813,9.835,434170,0
2014-01-28,9.891,9.909,9.835,9.891,303567,0
2014-01-29,9.876,9.876,9.787,9.813,413462,0
2014-01-30,9.876,9.909,9.849,9.898,147615,0
2014-01-31,9.835,9.898,9.782,9.858,194760,0
2014-02-03,9.867,9.867,9.702,9.733,216514,0
2014-02-04,9.799,9.813,9.726,9.813,147088,0
2014-02-05,9.793,9.813,9.747,9.799,127035,0
2014-02-06,9.858,9.916,9.835,9.916,220644,0
2014-02-07,9.96,9.996,9.929,9.986,106862,0
2014-02-10,9.986,10.026,9.966,10.026,101113,0
2014-02-11,10.065,10.117,10.023,10.11,180435,0
2014-02-12,10.148,10.152,10.073,10.087,127539,0
2014-02-13,10.073,10.152,10.049,10.152,151328,0
2014-02-14,10.169,10.169,10.117,10.148,196263,0
2014-02-18,10.175,10.212,10.127,10.175,239955,0
2014-02-19,10.189,10.257,10.189,10.202,384781,0
2014-02-20,10.228,10.275,10.212,10.264,261296,0
2014-02-21,10.285,10.322,10.269,10.291,214606,0
2014-02-24,10.314,10.384,10.314,10.362,170906,0
2014-02-25,10.384,10.384,10.34,10.346,159951,0
2014-02-26,10.403,10.41,10.346,10.397,273728,0
2014-02-27,10.403,10.447,10.371,10.447,219081,0
2014-02-28,10.462,10.52,10.43,10.502,241531,0
2014-03-03,10.416,10.462,10.403,10.423,199733,0
2014-03-04,10.529,10.55,10.471,10.55,264021,0
2014-03-05,10.542,10.581,10.529,10.542,171088,0
2014-03-06,10.612,10.612,10.572,10.591,173048,0
2014-03-07,10.605,10.605,10.521,10.581,264695,0
2014-03-10,10.605,10.605,10.515,10.566,227232,0
2014-03-11,10.612,10.612,10.55,10.612,292019,0
2014-03-12,10.669,10.669,10.513,10.627,248830,0
2014-03-13,10.692,10.692,10.392,10.442,290121,0
2014-03-14,10.442,10.459,10.414,10.435,140362,0
2014-03-17,10.513,10.519,10.467,10.499,167367,0
2014-03-18,10.506,10.548,10.494,10.527,206928,0
2014-03-19,10.548,10.565,10.405,10.452,229789,0
2014-03-20,10.442,10.467,10.418,10.442,147808,0
2014-03-21,10.513,10.532,10.435,10.467,201582,0
2014-03-24,10.519,10.519,10.365,10.365,226437,0
2014-03-25,10.418,10.459,10.365,10.387,291786,0
2014-03-26,10.442,10.442,10.347,10.347,198540,0
2014-03-27,10.387,10.387,10.332,10.374,142142,0
2014-03-28,10.405,10.452,10.399,10.452,163341,0
2014-03-31,10.494,10.541,10.477,10.519,252106,0
2014-04-01,10.556,10.619,10.548,10.605,248975,0
2014-04-02,10.641,10.654,10.548,10.654,332001,0
2014-04-03,10.707,10.707,10.635,10.635,332492,0
2014-04-04,10.762,10.762,10.548,10.556,353844,0
2014-04-07,10.565,10.572,10.399,10.442,253618,0
2014-04-08,10.467,10.494,10.399,10.494,225397,0
2014-04-09,10.565,10.595,10.527,10.595,455548,0
2014-04-10,10.619,10.619,10.494,10.513,310830,0
2014-04-11,10.499,10.499,10.426,10.435,221650,0
2014-04-14,10.506,10.59,10.442,10.494,350239,0
2014-04-15,10.532,10.532,10.414,10.459,206820,0
2014-04-16,10.541,10.541,10.452,10.486,273362,0
2014-04-17,10.513,10.556,10.494,10.519,196523,0
2014-04-21,10.548,10.565,10.532,10.565,165487,0
2014-04-22,10.605,10.627,10.58,10.627,142683,0
2014-04-23,10.612,10.646,10.612,10.641,200426,0
2014-04-24,10.66,10.692,10.595,10.692,205324,0
2014-04-25,10.684,10.684,10.619,10.641,230760,0
2014-04-28,10.684,10.7,10.619,10.684,180996,0
2014-04-29,10.74,10.762,10.669,10.692,242164,0
2014-04-30,10.731,10.762,10.692,10.762,155349,0
2014-05-01,10.783,10.82,10.7,10.717,227973,0
2014-05-02,10.762,10.767,10.731,10.756,130684,0
2014-05-05,10.756,10.838,10.707,10.82,159656,0
2014-05-06,10.85,10.85,10.74,10.762,140033,0
2014-05-07,10.798,10.812,10.756,10.79,238639,0
2014-05-08,10.79,10.812,10.731,10.756,137781,0
2014-05-09,10.74,10.762,10.669,10.731,194860,0
2014-05-12,10.79,10.79,10.717,10.756,250773,0
2014-05-13,10.762,10.838,10.762,10.838,199367,0
2014-05-14,10.804,10.879,10.804,10.85,123192,0
2014-05-15,10.859,10.859,10.762,10.798,155059,0
2014-05-16,10.79,10.874,10.79,10.868,169896,0
2014-05-19,10.83,10.919,10.83,10.919,162809,0
2014-05-20,10.887,10.987,10.887,10.927,117883,0
2014-05-21,10.952,11.007,10.927,10.965,347886,0
2014-05-22,10.987,11.046,10.978,11.032,125690,0
2014-05-23,11.063,11.102,11.055,11.102,125847,0
2014-05-27,11.129,11.151,11.102,11.151,198981,0
2014-05-28,11.129,11.196,11.102,11.109,264789,0
2014-05-29,11.116,11.123,11.093,11.116,272883,0
2014-05-30,11.109,11.136,11.014,11.093,317737,0
2014-06-02,11.084,11.102,11.032,11.102,167167,0
2014-06-03,11.055,11.109,11.046,11.109,149135,0
2014-06-04,11.102,11.172,11.07,11.172,280455,0
2014-06-05,11.166,11.236,11.151,11.236,170135,0
2014-06-06,11.22,11.266,11.204,11.22,181887,0
2014-06-09,11.204,11.346,11.204,11.346,317705,0
2014-06-10,11.362,11.418,11.288,11.418,273091,0
2014-06-11,11.403,11.484,11.362,11.468,269085,0
2014-06-12,11.56,11.56,11.336,11.369,245590,0
2014-06-13,11.384,11.522,11.343,11.488,231916,0
2014-06-16,11.484,11.513,11.369,11.408,226771,0
2014-06-17,11.408,11.408,11.306,11.327,226328,0
2014-06-18,11.352,11.484,11.352,11.408,201339,0
2014-06-19,11.445,11.503,11.384,11.401,199037,0
2014-06-20,11.408,11.431,11.292,11.306,192916,0
2014-06-23,11.327,11.336,11.19,11.231,249171,0
2014-06-24,11.24,11.285,11.206,11.231,245092,0
2014-06-25,11.24,11.384,11.24,11.376,239921,0
2014-06-26,11.401,11.401,11.336,11.352,193122,0
2014-06-27,11.336,11.384,11.306,11.327,176333,0
2014-06-30,11.36,11.401,11.3,11.306,329313,0
2014-07-01,11.352,11.431,11.313,11.313,335051,0
2014-07-02,11.3,11.352,11.3,11.313,292987,0
2014-07-03,11.313,11.454,11.313,11.424,160162,0
2014-07-07,11.454,11.522,11.431,11.484,320120,0
2014-07-08,11.488,11.494,11.437,11.494,152242,0
2014-07-09,11.513,11.538,11.475,11.503,173329,0
2014-07-10,11.462,11.548,11.431,11.503,235024,0
2014-07-11,11.484,11.56,11.475,11.522,160439,0
2014-07-14,11.583,11.583,11.484,11.513,202569,0
2014-07-15,11.538,11.548,11.454,11.484,139061,0
2014-07-16,11.548,11.592,11.538,11.56,136572,0
2014-07-17,11.513,11.56,11.424,11.445,163846,0
2014-07-18,11.484,11.548,11.468,11.531,86168,0
2014-07-21,11.522,11.531,11.484,11.503,90963,0
2014-07-22,11.548,11.592,11.538,11.569,223709,0
2014-07-23,11.552,11.681,11.552,11.661,238976,0
2014-07-24,11.69,11.706,11.661,11.698,98261,0
2014-07-25,11.681,11.698,11.63,11.661,125088,0
2014-07-28,11.667,11.681,11.569,11.569,209786,0
2014-07-29,11.569,11.583,11.503,11.522,150154,0
2014-07-30,11.531,11.548,11.431,11.531,346147,0
2014-07-31,11.484,11.484,11.24,11.24,276500,0
2014-08-01,11.215,11.306,11.084,11.084,246407,0
2014-08-04,11.123,11.206,11.054,11.117,164727,0
2014-08-05,11.084,11.123,11.006,11.07,175051,0
2014-08-06,11.031,11.045,10.997,11.031,129557,0
2014-08-07,11.054,11.11,11.031,11.102,195504,0
2014-08-08,11.102,11.174,11.078,11.174,80766,0
2014-08-11,11.223,11.285,11.215,11.255,162100,0
2014-08-12,11.262,11.27,11.19,11.206,97584,0
2014-08-13,11.262,11.313,11.231,11.313,146637,0
2014-08-14,11.336,11.401,11.313,11.384,146733,0
2014-08-15,11.431,11.445,11.32,11.369,78910,0
2014-08-18,11.437,11.475,11.424,11.475,109816,0
2014-08-19,11.503,11.513,11.468,11.513,118441,0
2014-08-20,11.503,11.548,11.454,11.503,181756,0
2014-08-21,11.484,11.56,11.475,11.494,169334,0
2014-08-22,11.513,11.538,11.462,11.494,168091,0
2014-08-25,11.522,11.548,11.494,11.522,165704,0
2014-08-26,11.531,11.548,11.488,11.531,181570,0
2014-08-27,11.548,11.552,11.503,11.552,128826,0
2014-08-28,11.503,11.653,11.494,11.653,320101,0
2014-08-29,11.681,11.706,11.646,11.706,279957,0
2014-09-02,11.729,11.777,11.713,11.777,245013,0
2014-09-03,11.829,11.844,11.722,11.777,168067,0
2014-09-04,11.8,11.821,11.76,11.821,145463,0
2014-09-05,11.829,11.875,11.783,11.875,212241,0
2014-09-08,11.875,11.891,11.821,11.866,277204,0
2014-09-09,11.875,11.875,11.667,11.698,253944,0
2014-09-10,11.79,11.79,11.674,11.722,171895,0
2014-09-11,11.667,11.69,11.645,11.66,146535,0
2014-09-12,11.667,11.667,11.612,11.637,108903,0
2014-09-15,11.667,11.667,11.591,11.612,222691,0
2014-09-16,11.597,11.706,11.597,11.706,150393,0
2014-09-17,11.706,11.752,11.698,11.729,125801,0
2014-09-18,11.752,11.807,11.729,11.791,157324,0
2014-09-19,11.814,11.822,11.767,11.801,99334,0
2014-09-22,11.777,11.777,11.62,11.645,148075,0
2014-09-23,11.637,11.652,11.591,11.605,216014,0
2014-09-24,11.597,11.66,11.597,11.612,206253,0
2014-09-25,11.62,11.629,11.521,11.53,156814,0
2014-09-26,11.53,11.629,11.511,11.629,131860,0
2014-09-29,11.575,11.637,11.536,11.629,118537,0
2014-09-30,11.629,11.637,11.473,11.473,418792,0
2014-10-01,11.501,11.501,11.398,11.429,265043,0
2014-10-02,11.436,11.443,11.163,11.236,319203,0
2014-10-03,11.259,11.436,11.252,11.421,176673,0
2014-10-06,11.53,11.575,11.482,11.575,193723,0
2014-10-07,11.536,11.552,11.46,11.501,119525,0
2014-10-08,11.511,11.62,11.421,11.62,124917,0
2014-10-09,11.637,11.637,11.452,11.511,182875,0
2014-10-10,11.56,11.685,11.254,11.313,203194,0
2014-10-13,11.261,11.3,10.922,10.922,230531,0
2014-10-14,10.962,10.968,10.778,10.778,323631,0
2014-10-15,10.764,10.764,10.38,10.566,421812,0
2014-10-16,10.373,10.77,10.373,10.675,570430,0
2014-10-17,10.801,10.998,10.751,10.938,240986,0
2014-10-20,10.905,10.922,10.868,10.889,183776,0
2014-10-21,10.956,11.23,10.922,11.23,198376,0
2014-10-22,11.23,11.328,11.23,11.247,124370,0
2014-10-23,11.355,11.427,11.321,11.386,124319,0
2014-10-24,11.411,11.459,11.37,11.459,66034,0
2014-10-27,11.434,11.434,11.355,11.42,121495,0
2014-10-28,11.459,11.56,11.45,11.56,140825,0
2014-10-29,11.607,11.632,11.493,11.552,141512,0
2014-10-30,11.493,11.64,11.493,11.64,89600,0
2014-10-31,11.844,11.844,11.703,11.741,156424,0
2014-11-03,11.718,11.866,11.718,11.82,134507,0
2014-11-04,11.782,11.836,11.733,11.788,137029,0
2014-11-05,11.844,11.852,11.703,11.806,157364,0
2014-11-06,11.774,11.828,11.726,11.788,169160,0
2014-11-07,11.764,11.806,11.685,11.726,167675,0
2014-11-10,11.703,11.726,11.623,11.64,164902,0
2014-11-11,11.632,11.726,11.577,11.726,151254,0
2014-11-12,11.718,11.748,11.685,11.71,118633,0
2014-11-13,11.71,11.748,11.654,11.662,94646,0
2014-11-14,11.639,11.695,11.639,11.695,68496,0
2014-11-17,11.647,11.685,11.639,11.654,115910,0
2014-11-18,11.654,11.695,11.639,11.695,119877,0
2014-11-19,11.662,11.718,11.654,11.718,81669,0
2014-11-20,11.662,11.782,11.654,11.782,97428,0
2014-11-21,11.893,11.901,11.829,11.837,167180,0
2014-11-24,11.829,11.867,11.829,11.837,101945,0
2014-11-25,11.853,11.918,11.845,11.901,118028,0
2014-11-26,11.884,11.964,11.884,11.964,108256,0
2014-11-28,11.925,11.971,11.853,11.971,70481,0
2014-12-01,11.901,11.932,11.829,11.876,100596,0
2014-12-02,11.876,11.901,11.829,11.853,176128,0
2014-12-03,11.837,11.91,11.837,11.876,104534,0
2014-12-04,11.867,11.901,11.829,11.859,85596,0
2014-12-05,11.845,11.867,11.821,11.845,122739,0
2014-12-08,11.782,11.884,11.758,11.884,149572,0
2014-12-09,11.733,11.764,11.654,11.718,145495,0
2014-12-10,11.669,11.695,11.535,11.552,143709,0
2014-12-11,11.559,11.685,11.559,11.613,126084,0
2014-12-12,11.622,11.654,11.432,11.471,201161,0
2014-12-15,11.487,11.499,11.275,11.275,125333,0
2014-12-16,11.235,11.385,11.183,11.201,215695,0
2014-12-17,11.227,11.409,11.21,11.385,145743,0
2014-12-18,11.51,11.678,11.492,11.663,113647,0
2014-12-19,11.641,11.721,11.608,11.698,140676,0
2014-12-22,11.698,11.808,11.663,11.808,132201,0
2014-12-23,11.84,11.879,11.751,11.824,124381,0
2014-12-24,11.816,11.862,11.816,11.84,55277,0
2014-12-26,11.84,11.87,11.751,11.767,132849,0
2014-12-29,11.751,11.777,11.552,11.552,270613,0
2014-12-30,11.5,11.552,11.466,11.466,364945,0
2014-12-31,11.458,11.561,11.167,11.167,955497,0
2015-01-02,11.266,11.425,11.266,11.343,177558,0
2015-01-05,11.274,11.318,11.108,11.173,293121,0
2015-01-06,11.143,11.274,11.057,11.122,261808,0
2015-01-07,11.182,11.258,11.167,11.218,202232,0
2015-01-08,11.266,11.449,11.266,11.432,284017,0
2015-01-09,11.432,11.449,11.393,11.409,171415,0
2015-01-12,11.385,11.425,11.288,11.326,177862,0
2015-01-13,11.369,11.467,11.225,11.311,193088,0
2015-01-14,11.172,11.274,11.15,11.265,193428,0
2015-01-15,11.311,11.311,11.198,11.242,189337,0
2015-01-16,11.257,11.376,11.257,11.352,255303,0
2015-01-20,11.369,11.403,11.311,11.376,196032,0
2015-01-21,11.36,11.45,11.335,11.433,175165,0
2015-01-22,11.531,11.643,11.45,11.635,230278,0
2015-01-23,11.626,11.674,11.618,11.659,127933,0
2015-01-26,11.659,11.659,11.587,11.602,174158,0
2015-01-27,11.522,11.554,11.433,11.502,176389,0
2015-01-28,11.531,11.554,11.385,11.403,141255,0
2015-01-29,11.425,11.522,11.343,11.522,176501,0
2015-01-30,11.467,11.502,11.385,11.394,169588,0
2015-02-02,11.45,11.488,11.343,11.467,189549,0
2015-02-03,11.531,11.602,11.512,11.587,144281,0
2015-02-04,11.57,11.643,11.548,11.57,165311,0
2015-02-05,11.594,11.739,11.594,11.739,244150,0
2015-02-06,11.739,11.739,11.659,11.681,121297,0
2015-02-09,11.643,11.699,11.618,11.618,182369,0
2015-02-10,11.659,11.763,11.643,11.755,184109,0
2015-02-11,11.714,11.805,11.714,11.797,170782,0
2015-02-12,11.836,11.901,11.828,11.859,148233,0
2015-02-13,11.911,11.991,11.884,11.981,99050,0
2015-02-17,12.006,12.064,11.991,12.039,181699,0
2015-02-18,12.006,12.112,12.006,12.112,175697,0
2015-02-19,12.094,12.186,12.081,12.143,175136,0
2015-02-20,12.152,12.233,12.119,12.194,118577,0
2015-02-23,12.218,12.233,12.194,12.233,127422,0
2015-02-24,12.248,12.322,12.225,12.3,130870,0
2015-02-25,12.308,12.337,12.273,12.337,115845,0
2015-02-26,12.308,12.361,12.308,12.337,115397,0
2015-02-27,12.344,12.361,12.283,12.3,136481,0
2015-03-02,12.292,12.353,12.273,12.292,163073,0
2015-03-03,12.265,12.322,12.265,12.322,81416,0
2015-03-04,12.3,12.361,12.256,12.361,148761,0
2015-03-05,12.361,12.413,12.3,12.308,199703,0
2015-03-06,12.283,12.316,12.225,12.273,105837,0
2015-03-09,12.248,12.369,12.248,12.3,187369,0
2015-03-10,12.248,12.248,12.135,12.152,146786,0
2015-03-11,12.143,12.17,12.112,12.119,115053,0
2015-03-12,12.119,12.202,12.112,12.194,105008,0
2015-03-13,12.202,12.202,12.088,12.176,71681,0
2015-03-16,12.194,12.274,12.162,12.265,81727,0
2015-03-17,12.194,12.21,12.135,12.202,73884,0
2015-03-18,12.152,12.265,12.102,12.219,93249,0
2015-03-19,12.226,12.226,12.162,12.194,101210,0
2015-03-20,12.226,12.301,12.202,12.226,118486,0
2015-03-23,12.226,12.332,12.226,12.316,133188,0
2015-03-24,12.309,12.332,12.219,12.219,172642,0
2015-03-25,12.226,12.248,12.194,12.21,162348,0
2015-03-26,12.135,12.186,12.094,12.102,199965,0
2015-03-27,12.088,12.143,12.088,12.112,77072,0
2015-03-30,12.176,12.248,12.135,12.241,129512,0
2015-03-31,12.219,12.309,12.194,12.284,328925,0
2015-04-01,12.265,12.265,12.162,12.176,135639,0
2015-04-02,12.135,12.152,12.094,12.119,250693,0
2015-04-06,12.047,12.21,12.047,12.17,106477,0
2015-04-07,12.17,12.257,12.143,12.186,137536,0
2015-04-08,12.194,12.284,12.17,12.274,180852,0
2015-04-09,12.301,12.339,12.274,12.339,161827,0
2015-04-10,12.332,12.355,12.293,12.332,139194,0
2015-04-13,12.355,12.407,12.332,12.37,100172,0
2015-04-14,12.339,12.425,12.323,12.407,121716,0
2015-04-15,12.456,12.512,12.441,12.476,201311,0
2015-04-16,12.469,12.485,12.433,12.448,119605,0
2015-04-17,12.38,12.416,12.346,12.407,95669,0
2015-04-20,12.456,12.563,12.456,12.548,152633,0
2015-04-21,12.563,12.563,12.485,12.493,68511,0
2015-04-22,12.512,12.573,12.493,12.573,88138,0
2015-04-23,12.573,12.695,12.554,12.695,176005,0
2015-04-24,12.703,12.741,12.661,12.732,124105,0
2015-04-27,12.775,12.801,12.652,12.679,105163,0
2015-04-28,12.642,12.724,12.58,12.724,143992,0
2015-04-29,12.67,12.833,12.661,12.833,172960,0
2015-04-30,12.801,12.801,12.661,12.679,169188,0
2015-05-01,12.703,12.785,12.703,12.775,113317,0
2015-05-04,12.76,12.792,12.703,12.703,121475,0
2015-05-05,12.695,12.76,12.688,12.708,85814,0
2015-05-06,12.708,12.857,12.708,12.826,192486,0
2015-05-07,12.826,12.826,12.767,12.792,84275,0
2015-05-08,12.833,12.871,12.775,12.792,166995,0
2015-05-11,12.741,12.801,12.708,12.732,115269,0
2015-05-12,12.695,12.826,12.679,12.785,160734,0
2015-05-13,12.801,12.872,12.801,12.858,88281,0
2015-05-14,12.866,12.9,12.792,12.801,172814,0
2015-05-15,12.785,12.808,12.741,12.751,170626,0
2015-05-18,12.775,12.841,12.741,12.833,114641,0
2015-05-19,12.817,12.925,12.801,12.801,124445,0
2015-05-20,12.826,12.917,12.817,12.9,89614,0
2015-05-21,12.882,12.917,12.841,12.858,86348,0
2015-05-22,12.833,12.872,12.785,12.833,70141,0
2015-05-26,12.808,12.826,12.732,12.751,96476,0
2015-05-27,12.775,12.85,12.751,12.833,87317,0
2015-05-28,12.792,12.826,12.767,12.808,84727,0
2015-05-29,12.85,12.85,12.751,12.775,103400,0
2015-06-01,12.76,12.808,12.702,12.708,174374,0
2015-06-02,12.687,12.751,12.66,12.687,96448,0
2015-06-03,12.695,12.767,12.678,12.716,126378,0
2015-06-04,12.669,12.708,12.61,12.625,121901,0
2015-06-05,12.616,12.669,12.571,12.66,96989,0
2015-06-08,12.616,12.695,12.616,12.66,146697,0
2015-06-09,12.625,12.651,12.586,12.625,147126,0
2015-06-10,12.634,12.775,12.634,12.741,152427,0
2015-06-11,12.801,12.859,12.767,12.85,136603,0
2015-06-12,12.834,12.834,12.76,12.792,106212,0
2015-06-15,12.732,12.775,12.695,12.732,77737,0
2015-06-16,12.708,12.792,12.708,12.767,136131,0
2015-06-17,12.741,12.873,12.741,12.842,85186,0
2015-06-18,12.818,12.918,12.818,12.827,191400,0
2015-06-19,12.785,12.834,12.775,12.801,56593,0
2015-06-22,12.827,12.883,12.827,12.842,84226,0
2015-06-23,12.827,12.883,12.775,12.792,223082,0
2015-06-24,12.801,12.859,12.767,12.775,99721,0
2015-06-25,12.809,12.827,12.751,12.76,69205,0
2015-06-26,12.775,12.785,12.659,12.659,104172,0
2015-06-29,12.552,12.6,12.366,12.374,185873,0
2015-06-30,12.445,12.467,12.211,12.211,422894,0
2015-07-01,12.303,12.384,12.266,12.359,238020,0
2015-07-02,12.349,12.393,12.286,12.359,208457,0
2015-07-06,12.286,12.334,12.266,12.326,105012,0
2015-07-07,12.303,12.402,12.22,12.384,136613,0
2015-07-08,12.276,12.295,12.151,12.161,204617,0
2015-07-09,12.266,12.286,12.151,12.151,121112,0
2015-07-10,12.249,12.326,12.242,12.303,137092,0
2015-07-13,12.367,12.483,12.359,12.461,98095,0
2015-07-14,12.453,12.51,12.359,12.375,231275,0
2015-07-15,12.375,12.438,12.367,12.394,88252,0
2015-07-16,12.438,12.501,12.411,12.473,88310,0
2015-07-17,12.501,12.501,12.461,12.467,50003,0
2015-07-20,12.467,12.473,12.411,12.411,77568,0
2015-07-21,12.411,12.429,12.367,12.429,68139,0
2015-07-22,12.403,12.438,12.385,12.394,59072,0
2015-07-23,12.429,12.461,12.359,12.375,91533,0
2015-07-24,12.403,12.403,12.21,12.234,82343,0
2015-07-27,12.132,12.219,12.092,12.193,206096,0
2015-07-28,12.226,12.359,12.219,12.349,96423,0
2015-07-29,12.326,12.446,12.326,12.438,55371,0
2015-07-30,12.421,12.453,12.385,12.438,65875,0
2015-07-31,12.467,12.51,12.453,12.51,85808,0
2015-08-03,12.519,12.562,12.467,12.546,284438,0
2015-08-04,12.572,12.671,12.562,12.618,363741,0
2015-08-05,12.662,12.77,12.643,12.762,158958,0
2015-08-06,12.719,12.779,12.491,12.491,230011,0
2015-08-07,12.467,12.501,12.411,12.429,78882,0
2015-08-10,12.483,12.611,12.483,12.579,143086,0
2015-08-11,12.473,12.538,12.446,12.519,140742,0
2015-08-12,12.428,12.572,12.358,12.572,163939,0
2015-08-13,12.519,12.572,12.445,12.546,97912,0
2015-08-14,12.528,12.579,12.467,12.562,91631,0
2015-08-17,12.519,12.587,12.51,12.572,70649,0
2015-08-18,12.562,12.628,12.538,12.587,74324,0
2015-08-19,12.572,12.579,12.501,12.546,90209,0
2015-08-20,12.461,12.491,12.284,12.284,100044,0
2015-08-21,12.157,12.233,11.836,11.936,291843,0
2015-08-24,11.248,11.514,10.561,11.202,549972,0
2015-08-25,11.599,11.65,11.296,11.296,216688,0
2015-08-26,11.488,11.514,11.255,11.488,273707,0
2015-08-27,11.575,11.759,11.549,11.643,279988,0
2015-08-28,11.634,11.727,11.625,11.727,118895,0
2015-08-31,11.702,11.751,11.643,11.718,126242,0
2015-09-01,11.549,11.599,11.472,11.523,208625,0
2015-09-02,11.616,11.71,11.542,11.71,111190,0
2015-09-03,11.727,11.845,11.692,11.692,94596,0
2015-09-04,11.575,11.616,11.467,11.472,117709,0
2015-09-08,11.65,11.682,11.584,11.634,131817,0
2015-09-09,11.743,11.751,11.566,11.566,109174,0
2015-09-10,11.557,11.667,11.549,11.592,83486,0
2015-09-11,11.608,11.66,11.566,11.616,120970,0
2015-09-14,11.616,11.616,11.566,11.584,66487,0
2015-09-15,11.575,11.719,11.575,11.667,94259,0
2015-09-16,11.667,11.735,11.625,11.693,98492,0
2015-09-17,11.66,11.862,11.66,11.719,108548,0
2015-09-18,11.566,11.683,11.566,11.643,69665,0
2015-09-21,11.634,11.728,11.584,11.592,97788,0
2015-09-22,11.513,11.557,11.48,11.557,173454,0
2015-09-23,11.599,11.66,11.557,11.625,159798,0
2015-09-24,11.557,11.575,11.488,11.557,113776,0
2015-09-25,11.616,11.65,11.532,11.575,102260,0
2015-09-28,11.513,11.532,11.219,11.227,246994,0
2015-09-29,11.219,11.227,10.97,11.003,404573,0
2015-09-30,11.065,11.165,11.039,11.158,304192,0
2015-10-01,11.158,11.252,11.065,11.252,196283,0
2015-10-02,11.131,11.405,11.056,11.405,245826,0
2015-10-05,11.447,11.616,11.423,11.616,151718,0
2015-10-06,11.592,11.65,11.584,11.643,132150,0
2015-10-07,11.643,11.752,11.599,11.752,123913,0
2015-10-08,11.711,11.805,11.683,11.787,129680,0
2015-10-09,11.769,11.931,11.769,11.931,192871,0
2015-10-12,11.931,12.033,11.888,12.033,153890,0
2015-10-13,11.955,12.024,11.878,11.931,126892,0
2015-10-14,11.906,11.938,11.708,11.759,170008,0
2015-10-15,11.759,11.931,11.759,11.931,101654,0
2015-10-16,11.906,11.999,11.878,11.991,97447,0
2015-10-19,11.973,12.223,11.955,12.223,185216,0
2015-10-20,12.178,12.277,12.178,12.231,112516,0
2015-10-21,12.247,12.254,12.171,12.194,78523,0
2015-10-22,12.204,12.322,12.204,12.272,102356,0
2015-10-23,12.332,12.374,12.3,12.322,124676,0
2015-10-26,12.341,12.358,12.272,12.272,113924,0
2015-10-27,12.282,12.308,12.214,12.254,132032,0
2015-10-28,12.282,12.348,12.247,12.322,113223,0
2015-10-29,12.322,12.332,12.263,12.3,94879,0
2015-10-30,12.322,12.341,12.272,12.3,122571,0
2015-11-02,12.308,12.348,12.291,12.341,132345,0
2015-11-03,12.322,12.437,12.291,12.437,142085,0
2015-11-04,12.42,12.452,12.41,12.428,169726,0
2015-11-05,12.41,12.462,12.316,12.316,227383,0
2015-11-06,12.316,12.374,12.282,12.366,120348,0
2015-11-09,12.341,12.348,12.194,12.263,171561,0
2015-11-10,12.254,12.332,12.223,12.332,118830,0
2015-11-11,12.332,12.374,12.291,12.358,118247,0
2015-11-12,12.223,12.29,12.117,12.117,176144,0
2015-11-13,12.083,12.117,11.755,11.988,143535,0
2015-11-16,11.971,12.238,11.971,12.203,182293,0
2015-11-17,12.238,12.322,12.177,12.322,154445,0
2015-11-18,12.332,12.393,12.177,12.187,390462,0
2015-11-19,12.194,12.348,12.194,12.332,168252,0
2015-11-20,12.332,12.393,12.332,12.384,104546,0
2015-11-23,12.384,12.469,12.374,12.429,152472,0
2015-11-24,12.374,12.494,12.348,12.486,118305,0
2015-11-25,12.463,12.486,12.384,12.402,90623,0
2015-11-27,12.384,12.42,12.366,12.393,37826,0
2015-11-30,12.393,12.429,12.393,12.42,118240,0
2015-12-01,12.453,12.575,12.446,12.575,141571,0
2015-12-02,12.566,12.575,12.504,12.513,103481,0
2015-12-03,12.521,12.531,12.348,12.393,120317,0
2015-12-04,12.374,12.584,12.374,12.566,103039,0
2015-12-07,12.494,12.513,12.393,12.469,146204,0
2015-12-08,12.348,12.41,12.3,12.41,96434,0
2015-12-09,12.316,12.384,12.177,12.238,311441,0
2015-12-10,12.262,12.393,12.238,12.348,134950,0
2015-12-11,12.253,12.316,12.151,12.161,203756,0
2015-12-14,12.161,12.23,11.996,12.014,162952,0
2015-12-15,12.065,12.177,12.065,12.161,150150,0
2015-12-16,12.263,12.422,12.213,12.422,125469,0
2015-12-17,12.455,12.455,12.239,12.254,113484,0
2015-12-18,12.239,12.239,12.133,12.151,123277,0
2015-12-21,12.239,12.254,12.151,12.194,140904,0
2015-12-22,12.223,12.254,12.177,12.223,199166,0
2015-12-23,12.309,12.412,12.282,12.412,152311,0
2015-12-24,12.412,12.465,12.412,12.455,80035,0
2015-12-28,12.431,12.448,12.316,12.386,119771,0
2015-12-29,12.404,12.471,12.395,12.465,164322,0
2015-12-30,12.465,12.465,12.359,12.359,137955,0
2015-12-31,12.367,12.367,12.272,12.272,138784,0
2016-01-04,12.151,12.173,12.02,12.073,188650,0
2016-01-05,12.108,12.133,12.073,12.073,127414,0
2016-01-06,12.02,12.098,11.918,11.987,183141,0
2016-01-07,11.847,11.941,11.735,11.735,208454,0
2016-01-08,11.779,11.806,11.603,11.603,173517,0
2016-01-11,11.717,11.717,11.507,11.562,239250,0
2016-01-12,11.665,11.701,11.562,11.603,229090,0
2016-01-13,11.692,11.706,11.283,11.283,305427,0
2016-01-14,11.368,11.496,11.239,11.458,198797,0
2016-01-15,11.132,11.458,10.923,10.95,405843,0
2016-01-19,11.124,11.132,10.871,10.923,254432,0
2016-01-20,10.783,10.806,10.283,10.652,471194,0
2016-01-21,10.712,10.826,10.685,10.783,243071,0
2016-01-22,10.932,11.099,10.887,11.027,224778,0
2016-01-25,11.017,11.044,10.861,10.861,191550,0
2016-01-26,10.941,11.081,10.896,11.072,210013,0
2016-01-27,11.091,11.109,10.932,10.941,133928,0
2016-01-28,10.991,11.027,10.905,11.027,195393,0
2016-01-29,11.063,11.305,11.045,11.305,145831,0
2016-02-01,11.265,11.413,11.202,11.377,131186,0
2016-02-02,11.192,11.248,11.053,11.117,222916,0
2016-02-03,11.182,11.192,11.027,11.14,123523,0
2016-02-04,11.159,11.212,11.109,11.14,119056,0
2016-02-05,11.081,11.149,11.017,11.027,107418,0
2016-02-08,10.932,10.95,10.634,10.751,271489,0
2016-02-09,10.634,10.652,10.486,10.537,187565,0
2016-02-10,10.598,10.707,10.563,10.592,218849,0
2016-02-11,10.439,10.503,10.247,10.29,373167,0
2016-02-12,10.388,10.554,10.38,10.554,180710,0
2016-02-16,10.659,10.837,10.644,10.837,135496,0
2016-02-17,10.962,11.067,10.908,11.067,163052,0
2016-02-18,11.076,11.076,10.977,10.995,80699,0
2016-02-19,10.953,11.048,10.899,11.048,89896,0
2016-02-22,11.095,11.208,11.095,11.208,147534,0
2016-02-23,11.198,11.208,11.129,11.161,104627,0
2016-02-24,11.076,11.244,10.977,11.226,105037,0
2016-02-25,11.27,11.28,11.178,11.28,57632,0
2016-02-26,11.329,11.374,11.253,11.312,96682,0
2016-02-29,11.348,11.394,11.295,11.329,118609,0
2016-03-01,11.374,11.579,11.358,11.579,128691,0
2016-03-02,11.488,11.64,11.437,11.561,156193,0
2016-03-03,11.588,11.64,11.549,11.561,122619,0
2016-03-04,11.632,11.719,11.561,11.64,120630,0
2016-03-07,11.622,11.762,11.622,11.762,129082,0
2016-03-08,11.719,11.744,11.648,11.666,117386,0
2016-03-09,11.737,11.744,11.674,11.737,62963,0
2016-03-10,11.771,11.785,11.552,11.648,135202,0
2016-03-11,11.801,11.853,11.738,11.817,91263,0
2016-03-14,11.791,11.835,11.763,11.772,67383,0
2016-03-15,11.712,11.772,11.648,11.712,136828,0
2016-03-16,11.674,11.782,11.674,11.745,105358,0
2016-03-17,11.738,11.807,11.738,11.791,115264,0
2016-03-18,11.782,11.853,11.782,11.791,64604,0
2016-03-21,11.772,12.013,11.772,12.013,173946,0
2016-03-22,11.959,11.994,11.861,11.861,201482,0
2016-03-23,11.835,11.844,11.772,11.772,131396,0
2016-03-24,11.745,11.772,11.657,11.72,142707,0
2016-03-28,11.745,11.755,11.712,11.729,122788,0
2016-03-29,11.729,11.878,11.712,11.878,98912,0
2016-03-30,11.907,11.994,11.869,11.976,141730,0
2016-03-31,11.994,12.039,11.878,12.03,228841,0
2016-04-01,11.933,12.218,11.878,12.218,162557,0
2016-04-04,12.127,12.147,11.969,12.075,164411,0
2016-04-05,12.021,12.021,11.844,11.94,212575,0
2016-04-06,11.976,12.039,11.844,12.039,247070,0
2016-04-07,11.95,11.976,11.865,11.976,145771,0
2016-04-08,12.075,12.075,11.887,12.021,153404,0
2016-04-11,12.058,12.066,11.944,12.03,168285,0
2016-04-12,12.013,12.066,11.95,12.066,167184,0
2016-04-13,12.066,12.128,12.003,12.128,209450,0
2016-04-14,12.092,12.128,12.058,12.128,159191,0
2016-04-15,12.11,12.119,12.03,12.03,119900,0
2016-04-18,12.013,12.11,12.003,12.1,107113,0
2016-04-19,12.11,12.15,12.092,12.137,153751,0
2016-04-20,12.137,12.209,12.119,12.209,93971,0
2016-04-21,12.227,12.281,12.173,12.192,166659,0
2016-04-22,12.219,12.281,12.183,12.281,151783,0
2016-04-25,12.245,12.245,12.156,12.183,127847,0
2016-04-26,12.227,12.253,12.192,12.236,105860,0
2016-04-27,12.245,12.301,12.227,12.301,88230,0
2016-04-28,12.236,12.253,12.128,12.128,191077,0
2016-04-29,12.137,12.146,11.993,12.039,179024,0
2016-05-02,12.084,12.166,12.003,12.066,265556,0
2016-05-03,12.03,12.058,11.916,12.058,198602,0
2016-05-04,12.03,12.039,11.949,12.013,154802,0
2016-05-05,12.039,12.058,11.949,11.985,103681,0
2016-05-06,11.932,12.058,11.896,12.058,227254,0
2016-05-09,12.066,12.084,11.976,12.03,217939,0
2016-05-10,12.084,12.128,12.064,12.11,148161,0
2016-05-11,12.1,12.1,11.949,12.013,236394,0
2016-05-12,11.993,12.039,11.885,11.923,192949,0
2016-05-13,11.895,11.938,11.858,11.858,84221,0
2016-05-16,11.858,12.013,11.842,11.976,178104,0
2016-05-17,11.985,11.985,11.895,11.958,139487,0
2016-05-18,11.923,12.006,11.915,11.931,121625,0
2016-05-19,11.885,11.938,11.832,11.85,80372,0
2016-05-20,11.915,11.931,11.814,11.885,149489,0
2016-05-23,11.895,11.985,11.88,11.938,110618,0
2016-05-24,11.993,12.101,11.948,12.066,111460,0
2016-05-25,12.085,12.174,12.085,12.174,126658,0
2016-05-26,12.174,12.211,12.129,12.193,95118,0
2016-05-27,12.157,12.318,12.138,12.238,221853,0
2016-05-31,12.311,12.345,12.211,12.318,187437,0
2016-06-01,12.238,12.345,12.211,12.336,187237,0
2016-06-02,12.302,12.438,12.255,12.428,205777,0
2016-06-03,12.364,12.364,12.264,12.293,162994,0
2016-06-06,12.311,12.354,12.293,12.345,199350,0
2016-06-07,12.318,12.364,12.255,12.364,158105,0
2016-06-08,12.336,12.392,12.273,12.372,170014,0
2016-06-09,12.372,12.401,12.318,12.392,141537,0
2016-06-10,12.354,12.428,12.345,12.428,233329,0
2016-06-13,12.353,12.428,12.292,12.302,120672,0
2016-06-14,12.282,12.31,12.219,12.246,74237,0
2016-06-15,12.272,12.292,12.118,12.118,129283,0
2016-06-16,12.082,12.136,12,12.118,123321,0
2016-06-17,12.145,12.165,12.108,12.136,58457,0
2016-06-20,12.199,12.277,12.199,12.236,112960,0
2016-06-21,12.254,12.31,12.209,12.302,96223,0
2016-06-22,12.302,12.325,12.236,12.292,101630,0
2016-06-23,12.382,12.401,12.292,12.292,159725,0
2016-06-24,11.981,12.108,11.944,12.037,248917,0
2016-06-27,12.018,12.018,11.818,11.944,226582,0
2016-06-28,12.037,12.091,11.944,12.064,179974,0
2016-06-29,12.145,12.219,12.127,12.209,185283,0
2016-06-30,12.191,12.236,12.108,12.219,281075,0
2016-07-01,12.219,12.353,12.199,12.353,121090,0
2016-07-05,12.263,12.282,12.155,12.282,139385,0
2016-07-06,12.236,12.325,12.199,12.325,126906,0
2016-07-07,12.292,12.363,12.282,12.335,121339,0
2016-07-08,12.401,12.409,12.302,12.392,200008,0
2016-07-11,12.438,12.479,12.392,12.464,167470,0
2016-07-12,12.527,12.537,12.464,12.537,171598,0
2016-07-13,12.47,12.47,12.352,12.446,220312,0
2016-07-14,12.508,12.508,12.437,12.47,149497,0
2016-07-15,12.479,12.61,12.446,12.61,170444,0
2016-07-18,12.61,12.618,12.527,12.582,212961,0
2016-07-19,12.554,12.636,12.537,12.618,76888,0
2016-07-20,12.654,12.674,12.537,12.627,142229,0
2016-07-21,12.684,12.709,12.564,12.574,252750,0
2016-07-22,12.582,12.6,12.554,12.554,134055,0
2016-07-25,12.582,12.586,12.537,12.563,130911,0
2016-07-26,12.591,12.644,12.584,12.636,154368,0
2016-07-27,12.684,12.702,12.627,12.644,110273,0
2016-07-28,12.674,12.727,12.635,12.718,74405,0
2016-07-29,12.737,12.757,12.674,12.737,173759,0
2016-08-01,12.737,12.757,12.674,12.699,134130,0
2016-08-02,12.709,12.718,12.591,12.618,152633,0
2016-08-03,12.644,12.674,12.537,12.618,147926,0
2016-08-04,12.654,12.654,12.574,12.61,170723,0
2016-08-05,12.636,12.709,12.636,12.684,102295,0
2016-08-08,12.718,12.783,12.709,12.727,165652,0
2016-08-09,12.774,12.791,12.727,12.791,110638,0
2016-08-10,12.801,12.801,12.727,12.765,136346,0
2016-08-11,12.82,12.866,12.757,12.848,180706,0
2016-08-12,12.848,12.871,12.83,12.839,99630,0
2016-08-15,12.858,12.885,12.791,12.801,160978,0
2016-08-16,12.82,12.83,12.783,12.81,83099,0
2016-08-17,12.83,12.83,12.784,12.81,86621,0
2016-08-18,12.791,12.839,12.791,12.839,77725,0
2016-08-19,12.801,12.848,12.791,12.848,72805,0
2016-08-22,12.839,12.894,12.83,12.894,101992,0
2016-08-23,12.903,12.936,12.783,12.783,166997,0
2016-08-24,12.839,12.839,12.774,12.81,140822,0
2016-08-25,12.81,12.81,12.701,12.718,106708,0
2016-08-26,12.701,12.82,12.701,12.727,99522,0
2016-08-29,12.737,12.858,12.709,12.839,122314,0
2016-08-30,12.82,12.82,12.774,12.791,69224,0
2016-08-31,12.81,12.82,12.726,12.783,150897,0
2016-09-01,12.801,12.82,12.747,12.791,62717,0
2016-09-02,12.83,12.858,12.801,12.848,96486,0
2016-09-06,12.858,12.912,12.83,12.903,121642,0
2016-09-07,12.93,12.967,12.894,12.967,80483,0
2016-09-08,12.967,12.967,12.912,12.921,69209,0
2016-09-09,12.858,12.885,12.737,12.737,79414,0
2016-09-12,12.757,12.903,12.757,12.903,144754,0
2016-09-13,12.858,12.858,12.651,12.681,111246,0
2016-09-14,12.699,12.782,12.699,12.746,75928,0
2016-09-15,12.726,12.8,12.699,12.717,125805,0
2016-09-16,12.746,12.746,12.661,12.736,104840,0
2016-09-19,12.736,12.782,12.726,12.746,105144,0
2016-09-20,12.764,12.794,12.691,12.726,76060,0
2016-09-21,12.79,12.866,12.736,12.848,91464,0
2016-09-22,12.95,12.967,12.866,12.866,110399,0
2016-09-23,12.894,12.903,12.848,12.894,65785,0
2016-09-26,12.829,12.858,12.736,12.736,91047,0
2016-09-27,12.756,12.819,12.736,12.8,118869,0
2016-09-28,12.829,12.84,12.756,12.829,81626,0
2016-09-29,12.79,12.817,12.624,12.671,254198,0
2016-09-30,12.717,12.79,12.691,12.79,199647,0
2016-10-03,12.756,12.79,12.708,12.746,163286,0
2016-10-04,12.633,12.699,12.624,12.624,222585,0
2016-10-05,12.671,12.717,12.624,12.624,111653,0
2016-10-06,12.633,12.699,12.624,12.633,112584,0
2016-10-07,12.642,12.736,12.607,12.661,156737,0
2016-10-10,12.708,12.746,12.559,12.633,157821,0
2016-10-11,12.615,12.615,12.504,12.513,149423,0
2016-10-12,12.487,12.591,12.468,12.477,132589,0
2016-10-13,12.432,12.441,12.292,12.319,274596,0
2016-10-14,12.367,12.432,12.282,12.282,129067,0
2016-10-17,12.282,12.292,12.119,12.123,224331,0
2016-10-18,12.246,12.31,12.189,12.218,229997,0
2016-10-19,12.254,12.282,12.236,12.282,201010,0
2016-10-20,12.236,12.302,12.198,12.218,152814,0
2016-10-21,12.218,12.338,12.199,12.319,95431,0
2016-10-24,12.395,12.404,12.357,12.395,109089,0
2016-10-25,12.404,12.404,12.347,12.367,157887,0
2016-10-26,12.338,12.367,12.283,12.319,118741,0
2016-10-27,12.319,12.338,12.246,12.254,99434,0
2016-10-28,12.218,12.292,12.185,12.189,137134,0
2016-10-31,12.236,12.236,12.087,12.161,157962,0
2016-11-01,12.189,12.189,12.049,12.114,125997,0
2016-11-02,11.936,12.123,11.868,11.871,376003,0
2016-11-03,11.871,11.965,11.861,11.861,157807,0
2016-11-04,11.824,11.89,11.759,11.806,237705,0
2016-11-07,11.88,12.087,11.88,12.03,280462,0
2016-11-08,12.03,12.151,11.965,12.094,136529,0
2016-11-09,11.993,12.246,11.974,12.218,253556,0
2016-11-10,12.275,12.332,12.163,12.201,221611,0
2016-11-11,12.182,12.201,12.106,12.201,171350,0
2016-11-14,12.239,12.239,12.079,12.221,202896,0
2016-11-15,12.257,12.361,12.239,12.313,144641,0
2016-11-16,12.295,12.37,12.275,12.361,129410,0
2016-11-17,12.332,12.472,12.332,12.436,181981,0
2016-11-18,12.482,12.482,12.426,12.482,81099,0
2016-11-21,12.482,12.567,12.454,12.53,135187,0
2016-11-22,12.577,12.633,12.557,12.633,173614,0
2016-11-23,12.54,12.699,12.54,12.681,123084,0
2016-11-25,12.661,12.774,12.661,12.736,67025,0
2016-11-28,12.746,12.75,12.614,12.633,129911,0
2016-11-29,12.595,12.661,12.595,12.623,151098,0
2016-11-30,12.671,12.708,12.605,12.633,108514,0
2016-12-01,12.614,12.671,12.502,12.557,154981,0
2016-12-02,12.549,12.567,12.492,12.549,152543,0
2016-12-05,12.557,12.633,12.557,12.577,201690,0
2016-12-06,12.577,12.699,12.557,12.691,232102,0
2016-12-07,12.699,12.85,12.661,12.831,240344,0
2016-12-08,12.784,12.84,12.756,12.802,205668,0
2016-12-09,12.802,12.868,12.784,12.831,162063,0
2016-12-12,12.85,12.868,12.746,12.784,206597,0
2016-12-13,12.802,12.868,12.784,12.85,220540,0
2016-12-14,12.811,12.85,12.746,12.756,186176,0
2016-12-15,12.824,12.871,12.787,12.805,149339,0
2016-12-16,12.863,12.89,12.834,12.871,151884,0
2016-12-19,12.89,12.919,12.871,12.899,130543,0
2016-12-20,12.899,12.968,12.899,12.938,142364,0
2016-12-21,12.948,12.973,12.919,12.948,83010,0
2016-12-22,12.965,12.984,12.909,12.938,139363,0
2016-12-23,12.965,12.965,12.881,12.919,98261,0
2016-12-27,12.899,12.957,12.899,12.957,99622,0
2016-12-28,12.965,12.974,12.89,12.899,121370,0
2016-12-29,12.909,12.957,12.909,12.957,189345,0
2016-12-30,12.974,12.984,12.881,12.965,278893,0
2017-01-03,12.965,12.994,12.938,12.938,184238,0
2017-01-04,12.919,13.014,12.919,13.014,196912,0
2017-01-05,13.014,13.051,12.938,12.965,162460,0
2017-01-06,13.004,13.127,12.984,13.089,149060,0
2017-01-09,13.089,13.122,12.984,13.033,189500,0
2017-01-10,13.071,13.084,13.004,13.071,154972,0
2017-01-11,13.082,13.101,13.026,13.073,217408,0
2017-01-12,13.035,13.082,12.976,13.035,143851,0
2017-01-13,13.082,13.13,13.082,13.101,81584,0
2017-01-17,13.101,13.101,13.044,13.073,157904,0
2017-01-18,13.111,13.111,13.006,13.092,123726,0
2017-01-19,13.035,13.053,12.967,13.016,234715,0
2017-01-20,13.026,13.072,13.016,13.064,125000,0
2017-01-23,13.073,13.092,13.044,13.082,109278,0
2017-01-24,13.082,13.177,13.073,13.177,101834,0
2017-01-25,13.207,13.291,13.207,13.254,234929,0
2017-01-26,13.272,13.309,13.245,13.309,195269,0
2017-01-27,13.319,13.348,13.245,13.291,136190,0
2017-01-30,13.235,13.254,13.207,13.253,161848,0
2017-01-31,13.217,13.217,13.152,13.217,180416,0
2017-02-01,13.226,13.281,13.187,13.235,148463,0
2017-02-02,13.226,13.235,13.167,13.217,157976,0
2017-02-03,13.235,13.309,13.235,13.281,182976,0
2017-02-06,13.245,13.309,13.235,13.301,154397,0
2017-02-07,13.309,13.358,13.301,13.338,175657,0
2017-02-08,13.319,13.397,13.272,13.388,204704,0
2017-02-09,13.368,13.417,13.368,13.397,328825,0
2017-02-10,13.417,13.5,13.393,13.49,135413,0
2017-02-13,13.532,13.552,13.475,13.475,206663,0
2017-02-14,13.436,13.539,13.436,13.512,266326,0
2017-02-15,13.493,13.638,13.483,13.619,210931,0
2017-02-16,13.599,13.628,13.562,13.591,136893,0
2017-02-17,13.571,13.581,13.512,13.581,202184,0
2017-02-21,13.571,13.619,13.547,13.609,220203,0
2017-02-22,13.609,13.656,13.591,13.656,161086,0
2017-02-23,13.675,13.714,13.619,13.675,264419,0
2017-02-24,13.638,13.704,13.619,13.704,130554,0
2017-02-27,13.665,13.753,13.665,13.704,97142,0
2017-02-28,13.704,13.743,13.647,13.694,139028,0
2017-03-01,13.781,13.934,13.781,13.867,278593,0
2017-03-02,13.886,13.896,13.762,13.772,123461,0
2017-03-03,13.791,13.847,13.762,13.847,100773,0
2017-03-06,13.819,13.847,13.734,13.762,233536,0
2017-03-07,13.743,13.801,13.743,13.772,144671,0
2017-03-08,13.772,13.791,13.714,13.724,176490,0
2017-03-09,13.753,13.781,13.675,13.781,314640,0
2017-03-10,13.829,13.829,13.762,13.811,239056,0
2017-03-13,13.813,13.85,13.774,13.831,122738,0
2017-03-14,13.774,13.785,13.726,13.784,115115,0
2017-03-15,13.813,13.86,13.784,13.86,117317,0
2017-03-16,13.831,13.86,13.813,13.85,101022,0
2017-03-17,13.879,13.879,13.822,13.822,76718,0
2017-03-20,13.822,13.86,13.784,13.784,102008,0
2017-03-21,13.813,13.84,13.667,13.687,129669,0
2017-03-22,13.696,13.706,13.624,13.696,159940,0
2017-03-23,13.716,13.774,13.657,13.657,187995,0
2017-03-24,13.667,13.709,13.601,13.657,179940,0
2017-03-27,13.582,13.63,13.513,13.63,158255,0
2017-03-28,13.611,13.774,13.592,13.745,183449,0
2017-03-29,13.726,13.744,13.696,13.706,160665,0
2017-03-30,13.716,13.774,13.701,13.774,135775,0
2017-03-31,13.755,13.784,13.716,13.784,243348,0
2017-04-03,13.784,13.794,13.687,13.736,162936,0
2017-04-04,13.657,13.706,13.64,13.706,171655,0
2017-04-05,13.726,13.86,13.696,13.706,152505,0
2017-04-06,13.716,13.755,13.696,13.755,147790,0
2017-04-07,13.745,13.804,13.726,13.804,193499,0
2017-04-10,13.804,13.86,13.764,13.86,149661,0
2017-04-11,13.843,13.892,13.796,13.882,199215,0
2017-04-12,13.873,13.873,13.806,13.843,105561,0
2017-04-13,13.825,13.868,13.781,13.825,102937,0
2017-04-17,13.816,13.82,13.776,13.806,124805,0
2017-04-18,13.796,13.853,13.767,13.825,76890,0
2017-04-19,13.863,13.921,13.863,13.912,404395,0
2017-04-20,13.941,13.96,13.902,13.95,253614,0
2017-04-21,14.009,14.018,13.975,14.018,217412,0
2017-04-24,14.086,14.134,14.076,14.105,184188,0
2017-04-25,14.144,14.183,14.115,14.164,283249,0
2017-04-26,14.164,14.348,14.139,14.299,251479,0
2017-04-27,14.269,14.338,14.25,14.308,298205,0
2017-04-28,14.328,14.367,14.289,14.357,141575,0
2017-05-01,14.425,14.492,14.379,14.453,197714,0
2017-05-02,14.463,14.463,14.377,14.425,133705,0
2017-05-03,14.415,14.502,14.367,14.482,171320,0
2017-05-04,14.522,14.522,14.397,14.415,164531,0
2017-05-05,14.453,14.502,14.357,14.397,118807,0
2017-05-08,14.387,14.425,14.357,14.377,139855,0
2017-05-09,14.377,14.443,14.377,14.425,123246,0
2017-05-10,14.425,14.473,14.387,14.406,138451,0
2017-05-11,14.446,14.446,14.35,14.39,143602,0
2017-05-12,14.35,14.379,14.276,14.32,86023,0
2017-05-15,14.32,14.39,14.32,14.39,98794,0
2017-05-16,14.39,14.409,14.34,14.36,117186,0
2017-05-17,14.271,14.32,14.087,14.087,144973,0
2017-05-18,14.067,14.185,14.067,14.175,89471,0
2017-05-19,14.205,14.291,14.175,14.205,128589,0
2017-05-22,14.233,14.35,14.233,14.291,148908,0
2017-05-23,14.33,14.37,14.3,14.34,120596,0
2017-05-24,14.38,14.505,14.349,14.466,188052,0
2017-05-25,14.505,14.525,14.463,14.475,94145,0
2017-05-26,14.475,14.475,14.39,14.428,78460,0
2017-05-30,14.428,14.466,14.4,14.446,84319,0
2017-05-31,14.475,14.475,14.329,14.409,144557,0
2017-06-01,14.4,14.545,14.39,14.545,123042,0
2017-06-02,14.545,14.575,14.475,14.525,127917,0
2017-06-05,14.505,14.585,14.495,14.565,116281,0
2017-06-06,14.505,14.525,14.456,14.466,136006,0
2017-06-07,14.466,14.545,14.456,14.545,209029,0
2017-06-08,14.515,14.575,14.495,14.575,128051,0
2017-06-09,14.565,14.595,14.466,14.495,107679,0
2017-06-12,14.456,14.495,14.428,14.495,101198,0
2017-06-13,14.528,14.558,14.459,14.548,121395,0
2017-06-14,14.588,14.588,14.478,14.528,104033,0
2017-06-15,14.488,14.513,14.402,14.508,167143,0
2017-06-16,14.548,14.548,14.42,14.503,123571,0
2017-06-19,14.568,14.635,14.528,14.635,95381,0
2017-06-20,14.635,14.635,14.508,14.558,116280,0
2017-06-21,14.558,14.588,14.498,14.518,101857,0
2017-06-22,14.538,14.57,14.488,14.518,81158,0
2017-06-23,14.518,14.588,14.482,14.588,94184,0
2017-06-26,14.625,14.654,14.588,14.635,98292,0
2017-06-27,14.645,14.682,14.538,14.568,142464,0
2017-06-28,14.625,14.714,14.625,14.664,103079,0
2017-06-29,14.704,14.704,14.469,14.568,115836,0
2017-06-30,14.606,14.64,14.578,14.578,156600,0
2017-07-03,14.615,14.821,14.606,14.724,98411,0
2017-07-05,14.704,14.724,14.606,14.645,93833,0
2017-07-06,14.598,14.694,14.538,14.538,183149,0
2017-07-07,14.598,14.684,14.558,14.654,226342,0
2017-07-10,14.674,14.754,14.649,14.744,101092,0
2017-07-11,14.744,14.744,14.677,14.704,120100,0
2017-07-12,14.794,14.881,14.764,14.774,127876,0
2017-07-13,14.774,14.841,14.764,14.831,58579,0
2017-07-14,14.841,14.901,14.816,14.881,82885,0
2017-07-17,14.891,14.941,14.861,14.931,93943,0
2017-07-18,14.931,14.99,14.875,14.99,111115,0
2017-07-19,14.99,15.008,14.901,14.931,146110,0
2017-07-20,14.951,14.999,14.911,14.961,83877,0
2017-07-21,14.961,14.999,14.961,14.999,106056,0
2017-07-24,15.008,15.048,14.961,14.961,74472,0
2017-07-25,15.028,15.078,15.003,15.068,90561,0
2017-07-26,15.108,15.128,15.068,15.088,116262,0
2017-07-27,15.138,15.138,14.971,14.99,108354,0
2017-07-28,14.99,14.999,14.971,14.99,63762,0
2017-07-31,15.008,15.078,14.99,15.018,133371,0
2017-08-01,15.098,15.098,15.038,15.098,91889,0
2017-08-02,15.128,15.158,15.058,15.058,87988,0
2017-08-03,15.108,15.128,15.028,15.088,72345,0
2017-08-04,15.118,15.158,15.093,15.138,70234,0
2017-08-07,15.158,15.177,15.108,15.118,109446,0
2017-08-08,15.118,15.168,15.118,15.138,106118,0
2017-08-09,15.118,15.118,14.971,15.018,101212,0
2017-08-10,14.999,15.014,14.468,14.527,190358,0
2017-08-11,14.42,14.738,14.312,14.708,373332,0
2017-08-14,14.768,14.868,14.768,14.826,108557,0
2017-08-15,14.876,14.956,14.775,14.826,75735,0
2017-08-16,14.846,14.912,14.816,14.846,90045,0
2017-08-17,14.836,14.896,14.668,14.698,112435,0
2017-08-18,14.698,14.846,14.618,14.718,145329,0
2017-08-21,14.688,14.778,14.648,14.778,98218,0
2017-08-22,14.816,14.946,14.768,14.946,56700,0
2017-08-23,14.916,14.956,14.876,14.936,73623,0
2017-08-24,14.916,14.966,14.854,14.856,54709,0
2017-08-25,14.906,14.986,14.836,14.896,70582,0
2017-08-28,14.956,14.994,14.926,14.994,98575,0
2017-08-29,14.926,14.954,14.866,14.916,85030,0
2017-08-30,14.946,15.064,14.926,15.054,70309,0
2017-08-31,15.094,15.134,15.024,15.084,122999,0
2017-09-01,15.124,15.242,15.104,15.212,160029,0
2017-09-05,15.183,15.193,15.034,15.094,68049,0
2017-09-06,15.114,15.232,15.044,15.044,80817,0
2017-09-07,15.114,15.164,15.044,15.074,117533,0
2017-09-08,15.094,15.114,15.014,15.054,89310,0
2017-09-11,15.094,15.134,15.064,15.094,103823,0
2017-09-12,15.192,15.202,15.144,15.154,83390,0
2017-09-13,15.192,15.272,15.163,15.272,106641,0
2017-09-14,15.242,15.262,15.143,15.183,85443,0
2017-09-15,15.202,15.232,15.128,15.212,105227,0
2017-09-18,15.272,15.272,15.173,15.272,121055,0
2017-09-19,15.272,15.322,15.212,15.292,127754,0
2017-09-20,15.282,15.401,15.242,15.401,133071,0
2017-09-21,15.401,15.411,15.302,15.302,60921,0
2017-09-22,15.332,15.401,15.312,15.312,82614,0
2017-09-25,15.322,15.372,15.302,15.352,80991,0
2017-09-26,15.382,15.421,15.367,15.391,64755,0
2017-09-27,15.441,15.491,15.411,15.481,70942,0
2017-09-28,15.461,15.471,15.391,15.411,94618,0
2017-09-29,15.431,15.547,15.382,15.521,127863,0
2017-10-02,15.521,15.62,15.481,15.501,205940,0
2017-10-03,15.491,15.62,15.481,15.551,115728,0
2017-10-04,15.521,15.571,15.461,15.501,146791,0
2017-10-05,15.551,15.65,15.511,15.63,79005,0
2017-10-06,15.65,15.69,15.62,15.64,87565,0
2017-10-09,15.64,15.74,15.6,15.66,101836,0
2017-10-10,15.72,15.76,15.67,15.69,105845,0
2017-10-11,15.7,15.74,15.66,15.71,74348,0
2017-10-12,15.74,15.74,15.68,15.68,95958,0
2017-10-13,15.7,15.72,15.65,15.67,85137,0
2017-10-16,15.73,15.77,15.65,15.66,94684,0
2017-10-17,15.7,15.76,15.68,15.71,102849,0
2017-10-18,15.77,15.81,15.7307,15.79,123048,0
2017-10-19,15.76,15.78,15.72,15.78,84446,0
2017-10-20,15.84,15.91,15.8109,15.89,152884,0
2017-10-23,15.9,15.95,15.79,15.79,87432,0
2017-10-24,15.84,15.91,15.84,15.9,123381,0
2017-10-25,15.9,15.9,15.6,15.69,209679,0
2017-10-26,15.76,15.81,15.73,15.79,125647,0
2017-10-27,15.83,15.97,15.83,15.89,111165,0
2017-10-30,15.8595,15.95,15.8595,15.92,61806,0
2017-10-31,15.96,15.98,15.9201,15.95,88774,0
2017-11-01,16,16.06,15.95,16,110979,0
2017-11-02,16,16.02,15.89,15.93,90529,0
2017-11-03,15.94,15.97,15.9001,15.96,69585,0
2017-11-06,16,16.03,15.94,16,84633,0
2017-11-07,16.02,16.02,15.87,15.93,84944,0
2017-11-08,15.94,15.94,15.85,15.9,85870,0
2017-11-09,15.85,15.85,15.62,15.71,179449,0
2017-11-10,15.7,15.75,15.65,15.71,125121,0
