Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.679,11.782,11.62,11.727,210966,0
2005-02-28,11.821,11.821,11.612,11.671,310700,0
2005-03-01,11.732,11.757,11.684,11.732,224023,0
2005-03-02,11.684,11.816,11.679,11.806,264579,0
2005-03-03,11.841,11.847,11.714,11.772,244559,0
2005-03-04,11.827,11.926,11.764,11.853,364489,0
2005-03-07,11.827,11.931,11.8,11.816,240035,0
2005-03-08,11.811,11.841,11.732,11.786,255352,0
2005-03-09,11.737,11.806,11.694,11.72,240905,0
2005-03-10,11.691,11.744,11.626,11.732,220017,0
2005-03-11,11.744,11.782,11.646,11.651,179285,0
2005-03-14,11.707,11.714,11.62,11.701,229593,0
2005-03-15,11.737,11.764,11.574,11.626,224715,0
2005-03-16,11.594,11.62,11.509,11.534,174409,0
2005-03-17,11.444,11.528,11.426,11.528,261092,0
2005-03-18,11.563,11.563,11.469,11.509,107570,0
2005-03-21,11.486,11.528,11.431,11.475,230461,0
2005-03-22,11.444,11.451,11.274,11.294,280592,0
2005-03-23,11.255,11.359,11.249,11.3,242646,0
2005-03-24,11.274,11.419,11.274,11.406,202956,0
2005-03-28,11.406,11.406,11.282,11.282,244909,0
2005-03-29,11.264,11.391,11.249,11.274,134031,0
2005-03-30,11.274,11.391,11.274,11.365,114707,0
2005-03-31,11.337,11.475,11.337,11.451,183119,0
2005-04-01,11.475,11.509,11.413,11.469,169018,0
2005-04-04,11.419,11.426,11.337,11.406,93126,0
2005-04-05,11.439,11.492,11.365,11.469,142904,0
2005-04-06,11.534,11.546,11.451,11.479,142038,0
2005-04-07,11.479,11.528,11.451,11.457,219672,0
2005-04-08,11.486,11.515,11.406,11.406,143954,0
2005-04-11,11.439,11.503,11.419,11.479,152656,0
2005-04-12,11.451,11.509,11.37,11.462,168667,0
2005-04-13,11.462,11.486,11.337,11.388,130550,0
2005-04-14,11.413,11.451,11.359,11.419,210095,0
2005-04-15,11.451,11.479,11.306,11.352,177373,0
2005-04-18,11.341,11.503,11.314,11.413,159095,0
2005-04-19,11.431,11.594,11.431,11.486,237942,0
2005-04-20,11.341,11.479,11.314,11.359,189212,0
2005-04-21,11.391,11.419,11.352,11.388,187813,0
2005-04-22,11.382,11.413,11.337,11.396,129154,0
2005-04-25,11.376,11.382,11.219,11.244,209046,0
2005-04-26,11.282,11.365,11.181,11.306,304614,0
2005-04-27,11.259,11.306,11.205,11.259,158914,0
2005-04-28,11.274,11.282,11.205,11.27,101122,0
2005-04-29,11.306,11.327,11.226,11.27,139084,0
2005-05-02,11.274,11.327,11.259,11.274,123066,0
2005-05-03,11.306,11.388,11.274,11.327,169713,0
2005-05-04,11.365,11.419,11.314,11.419,143954,0
2005-05-05,11.419,11.419,11.337,11.406,166927,0
2005-05-06,11.419,11.419,11.341,11.396,169886,0
2005-05-09,11.376,11.439,11.365,11.401,194950,0
2005-05-10,11.406,11.413,11.37,11.406,164490,0
2005-05-11,11.382,11.451,11.376,11.426,165529,0
2005-05-12,11.396,11.426,11.376,11.413,179979,0
2005-05-13,11.413,11.413,11.306,11.391,168667,0
2005-05-16,11.365,11.413,11.32,11.327,189723,0
2005-05-17,11.365,11.419,11.331,11.419,206268,0
2005-05-18,11.426,11.451,11.391,11.406,184849,0
2005-05-19,11.37,11.413,11.359,11.376,176503,0
2005-05-20,11.365,11.426,11.365,11.401,177722,0
2005-05-23,11.401,11.426,11.365,11.388,177722,0
2005-05-24,11.413,11.475,11.391,11.469,234809,0
2005-05-25,11.431,11.457,11.391,11.419,180328,0
2005-05-26,11.401,11.444,11.341,11.341,228201,0
2005-05-27,11.345,11.426,11.341,11.401,140987,0
2005-05-31,11.439,11.439,11.359,11.419,233766,0
2005-06-01,11.376,11.444,11.376,11.406,179635,0
2005-06-02,11.396,11.426,11.382,11.406,156136,0
2005-06-03,11.396,11.413,11.352,11.365,189552,0
2005-06-06,11.388,11.406,11.327,11.391,268401,0
2005-06-07,11.413,11.413,11.341,11.388,208874,0
2005-06-08,11.391,11.413,11.37,11.413,270497,0
2005-06-09,11.391,11.419,11.382,11.406,165882,0
2005-06-10,11.413,11.451,11.406,11.419,179635,0
2005-06-13,11.444,11.451,11.391,11.406,175636,0
2005-06-14,11.451,11.475,11.401,11.469,189897,0
2005-06-15,11.492,11.54,11.469,11.503,183119,0
2005-06-16,11.475,11.509,11.451,11.479,185373,0
2005-06-17,11.486,11.54,11.462,11.54,225238,0
2005-06-20,11.534,11.559,11.486,11.509,192340,0
2005-06-21,11.426,11.486,11.388,11.419,265972,0
2005-06-22,11.419,11.462,11.376,11.406,179635,0
2005-06-23,11.382,11.419,11.345,11.401,307572,0
2005-06-24,11.391,11.401,11.3,11.388,235331,0
2005-06-27,11.388,11.391,11.274,11.274,252907,0
2005-06-28,11.337,11.413,11.306,11.413,200340,0
2005-06-29,11.413,11.462,11.391,11.391,186249,0
2005-06-30,11.479,11.62,11.419,11.509,193210,0
2005-07-01,11.563,11.563,11.451,11.528,86684,0
2005-07-05,11.563,11.581,11.503,11.54,152656,0
2005-07-06,11.553,11.594,11.509,11.581,163611,0
2005-07-07,11.546,11.667,11.534,11.641,126541,0
2005-07-08,11.694,11.903,11.626,11.792,134897,0
2005-07-11,11.853,11.853,11.671,11.732,210442,0
2005-07-12,11.737,11.86,11.684,11.827,187286,0
2005-07-13,11.772,11.898,11.772,11.86,162397,0
2005-07-14,11.916,11.926,11.827,11.833,226445,0
2005-07-15,11.806,11.931,11.782,11.883,149693,0
2005-07-18,11.937,11.937,11.806,11.87,199652,0
2005-07-19,11.92,11.92,11.816,11.866,233596,0
2005-07-20,11.744,11.827,11.72,11.821,222801,0
2005-07-21,11.883,11.883,11.691,11.701,326025,0
2005-07-22,11.732,11.764,11.654,11.707,200518,0
2005-07-25,11.72,11.782,11.707,11.782,188513,0
2005-07-26,11.792,11.847,11.732,11.847,240374,0
2005-07-27,11.847,11.86,11.786,11.821,159628,0
2005-07-28,11.86,11.883,11.811,11.876,150044,0
2005-07-29,11.96,11.96,11.786,11.889,164317,0
2005-08-01,11.916,11.96,11.876,11.931,82331,0
2005-08-02,11.979,11.979,11.827,11.876,230461,0
2005-08-03,11.811,11.91,11.811,11.898,125501,0
2005-08-04,11.876,11.903,11.8,11.833,181905,0
2005-08-05,11.806,11.86,11.744,11.786,127935,0
2005-08-08,11.8,11.853,11.744,11.8,158568,0
2005-08-09,11.816,11.916,11.772,11.903,164317,0
2005-08-10,11.96,11.96,11.876,11.937,158568,0
2005-08-11,11.92,11.992,11.816,11.866,226445,0
2005-08-12,11.841,11.903,11.821,11.876,101481,0
2005-08-15,11.876,11.931,11.827,11.898,119238,0
2005-08-16,11.916,11.937,11.87,11.916,184336,0
2005-08-17,11.841,11.937,11.833,11.931,161876,0
2005-08-18,11.916,11.96,11.883,11.948,116451,0
2005-08-19,11.954,11.985,11.816,11.86,243863,0
2005-08-22,11.772,11.811,11.694,11.737,185896,0
2005-08-23,11.714,11.806,11.701,11.757,151083,0
2005-08-24,11.764,11.821,11.707,11.732,171457,0
2005-08-25,11.737,11.768,11.701,11.727,185198,0
2005-08-26,11.866,11.876,11.732,11.764,168840,0
2005-08-29,11.816,11.847,11.727,11.779,168147,0
2005-08-30,11.786,11.841,11.732,11.764,131417,0
2005-08-31,11.816,11.876,11.764,11.853,159789,0
2005-09-01,11.811,11.903,11.786,11.792,162222,0
2005-09-02,11.827,11.866,11.792,11.792,126193,0
2005-09-06,11.816,11.86,11.786,11.806,237596,0
2005-09-07,11.792,11.847,11.786,11.792,189723,0
2005-09-08,11.806,11.811,11.714,11.737,213227,0
2005-09-09,11.744,11.792,11.732,11.782,142383,0
2005-09-12,11.816,11.847,11.782,11.833,150388,0
2005-09-13,11.821,11.841,11.714,11.782,198255,0
2005-09-14,11.752,11.782,11.707,11.737,205217,0
2005-09-15,11.764,11.782,11.66,11.671,198605,0
2005-09-16,11.707,11.786,11.694,11.764,167447,0
2005-09-19,11.737,11.782,11.671,11.684,202262,0
2005-09-20,11.684,11.744,11.671,11.694,206434,0
2005-09-21,11.594,11.626,11.492,11.499,279893,0
2005-09-22,11.499,11.574,11.337,11.413,334721,0
2005-09-23,11.388,11.431,11.337,11.388,200518,0
2005-09-26,11.413,11.475,11.084,11.219,397560,0
2005-09-27,11.233,11.282,11.181,11.249,192864,0
2005-09-28,11.244,11.282,11.162,11.233,206788,0
2005-09-29,11.244,11.3,11.192,11.282,135769,0
2005-09-30,11.341,11.419,11.282,11.359,173015,0
2005-10-03,11.365,11.469,11.365,11.406,177373,0
2005-10-04,11.444,11.457,11.391,11.396,115925,0
2005-10-05,11.401,11.439,11.306,11.337,195825,0
2005-10-06,11.306,11.388,11.3,11.331,81987,0
2005-10-07,11.331,11.406,11.274,11.406,110007,0
2005-10-10,11.469,11.479,11.306,11.327,125321,0
2005-10-11,11.314,11.439,11.314,11.439,97823,0
2005-10-12,11.479,11.553,11.337,11.413,159959,0
2005-10-13,11.431,11.444,11.3,11.37,112270,0
2005-10-14,11.413,11.492,11.327,11.352,135244,0
2005-10-17,11.382,11.439,11.337,11.388,131417,0
2005-10-18,11.352,11.431,11.274,11.32,113320,0
2005-10-19,11.314,11.352,11.162,11.249,138905,0
2005-10-20,11.198,11.238,11.111,11.126,139255,0
2005-10-21,11.187,11.244,11.106,11.238,140124,0
2005-10-24,11.205,11.388,11.168,11.168,131769,0
2005-10-25,11.365,11.391,11.144,11.144,157177,0
2005-10-26,11.255,11.382,11.192,11.233,169713,0
2005-10-27,11.249,11.345,11.226,11.27,112618,0
2005-10-28,11.294,11.359,11.244,11.359,93471,0
2005-10-31,11.413,11.515,11.345,11.413,159095,0
2005-11-01,11.419,11.475,11.255,11.27,161534,0
2005-11-02,11.27,11.341,11.249,11.306,154044,0
2005-11-03,11.3,11.469,11.3,11.391,163783,0
2005-11-04,11.391,11.534,11.388,11.444,120097,0
2005-11-07,11.439,11.534,11.341,11.341,121845,0
2005-11-08,11.396,11.475,11.337,11.382,109309,0
2005-11-09,11.439,11.509,11.391,11.451,119413,0
2005-11-10,11.426,11.509,11.365,11.376,135769,0
2005-11-11,11.413,11.509,11.413,11.419,91205,0
2005-11-14,11.469,11.475,11.331,11.388,173537,0
2005-11-15,11.419,11.492,11.365,11.365,153872,0
2005-11-16,11.365,11.444,11.341,11.396,132287,0
2005-11-17,11.431,11.431,11.32,11.376,163445,0
2005-11-18,11.396,11.419,11.341,11.341,155963,0
2005-11-21,11.259,11.331,11.084,11.133,174929,0
2005-11-22,11.139,11.238,11.106,11.215,175810,0
2005-11-23,11.219,11.419,11.192,11.331,144996,0
2005-11-25,11.345,11.451,11.341,11.413,51178,0
2005-11-28,11.359,11.479,11.345,11.469,162047,0
2005-11-29,11.469,11.509,11.391,11.509,161534,0
2005-11-30,11.509,11.528,11.376,11.388,280772,0
2005-12-01,11.37,11.534,11.37,11.444,263525,0
2005-12-02,11.419,11.534,11.391,11.419,149871,0
2005-12-05,11.419,11.509,11.382,11.479,111228,0
2005-12-06,11.444,11.479,11.382,11.388,173197,0
2005-12-07,11.37,11.419,11.173,11.274,300958,0
2005-12-08,11.181,11.306,11.053,11.249,226980,0
2005-12-09,11.233,11.306,10.995,11.181,206788,0
2005-12-12,11.096,11.122,10.753,10.802,354216,0
2005-12-13,10.76,10.787,10.435,10.573,463357,0
2005-12-14,10.538,10.802,10.53,10.802,373541,0
2005-12-15,10.861,10.975,10.706,10.781,268401,0
2005-12-16,10.819,10.984,10.73,10.819,182943,0
2005-12-19,10.848,10.92,10.648,10.711,197215,0
2005-12-20,10.682,10.687,10.397,10.429,389027,0
2005-12-21,10.404,10.404,10.249,10.364,375279,0
2005-12-22,10.306,10.393,10.249,10.303,387466,0
2005-12-23,10.297,10.443,10.297,10.364,316443,0
2005-12-27,10.306,10.382,10.142,10.203,535770,0
2005-12-28,10.175,10.329,10.175,10.312,419668,0
2005-12-29,10.312,10.44,10.268,10.44,439859,0
2005-12-30,10.496,10.555,10.346,10.555,510186,0
2006-01-03,10.567,10.903,10.538,10.903,231158,0
2006-01-04,10.903,11.059,10.868,10.941,209572,0
2006-01-05,10.984,11.012,10.825,10.854,185025,0
2006-01-06,10.903,11.012,10.903,10.908,106177,0
2006-01-09,10.854,11.012,10.854,11.012,171802,0
2006-01-10,11.047,11.106,10.933,11.106,195124,0
2006-01-11,11.116,11.249,11.047,11.078,148128,0
2006-01-12,11.018,11.162,11.018,11.047,164840,0
2006-01-13,10.99,11.162,10.984,11.106,182247,0
2006-01-17,11.047,11.219,10.963,11.047,149172,0
2006-01-18,10.99,11.133,10.99,11.096,162574,0
2006-01-19,11.023,11.122,10.99,11.096,109836,0
2006-01-20,11.018,11.078,10.903,11.001,130024,0
2006-01-23,10.975,11.078,10.908,10.995,173015,0
2006-01-24,11.023,11.078,10.946,11.047,142904,0
2006-01-25,11.047,11.096,10.984,11.073,169713,0
2006-01-26,11.106,11.244,11.018,11.059,138731,0
2006-01-27,11.116,11.162,11.029,11.084,141693,0
2006-01-30,11.139,11.274,11.053,11.149,192512,0
2006-01-31,11.133,11.294,11.099,11.244,244031,0
2006-02-01,11.192,11.274,11.122,11.133,188679,0
2006-02-02,11.155,11.192,11.084,11.192,123417,0
2006-02-03,11.144,11.238,11.133,11.168,97302,0
2006-02-06,11.144,11.215,11.126,11.173,126366,0
2006-02-07,11.155,11.27,11.149,11.168,138554,0
2006-02-08,11.155,11.27,11.133,11.162,163104,0
2006-02-09,11.192,11.3,11.162,11.187,129510,0
2006-02-10,11.155,11.249,11.149,11.249,120271,0
2006-02-13,11.287,11.306,11.096,11.133,202785,0
2006-02-14,11.162,11.162,11.001,11.099,185723,0
2006-02-15,11.155,11.274,11.133,11.192,151609,0
2006-02-16,11.144,11.249,11.099,11.187,174929,0
2006-02-17,11.084,11.181,11.023,11.122,262487,0
2006-02-21,10.99,11.192,10.99,11.192,233596,0
2006-02-22,11.238,11.249,11.09,11.116,212532,0
2006-02-23,11.139,11.155,11.001,11.106,219321,0
2006-02-24,11.106,11.187,11.09,11.168,184849,0
2006-02-27,11.181,11.249,11.168,11.219,160483,0
2006-02-28,11.27,11.274,11.144,11.192,181549,0
2006-03-01,11.192,11.306,11.168,11.244,202438,0
2006-03-02,11.21,11.249,11.187,11.205,126541,0
2006-03-03,11.205,11.264,11.149,11.233,181905,0
2006-03-06,11.259,11.274,11.078,11.126,124628,0
2006-03-07,11.126,11.219,11.126,11.173,144645,0
2006-03-08,11.187,11.192,11.084,11.084,139084,0
2006-03-09,11.139,11.181,11.066,11.106,131769,0
2006-03-10,11.187,11.187,11.106,11.162,113834,0
2006-03-13,11.173,11.215,11.116,11.139,170232,0
2006-03-14,11.106,11.181,11.084,11.181,162222,0
2006-03-15,11.205,11.233,11.144,11.233,141693,0
2006-03-16,11.238,11.341,11.233,11.294,157874,0
2006-03-17,11.264,11.365,11.226,11.274,156308,0
2006-03-20,11.282,11.331,11.233,11.259,132463,0
2006-03-21,11.294,11.294,11.168,11.219,158050,0
2006-03-22,11.126,11.249,11.096,11.249,135597,0
2006-03-23,11.249,11.294,11.198,11.219,112096,0
2006-03-24,11.274,11.287,11.144,11.162,157006,0
2006-03-27,11.181,11.205,11.053,11.078,170580,0
2006-03-28,11.126,11.149,10.958,10.958,196691,0
2006-03-29,10.99,11.126,10.958,11.078,125674,0
2006-03-30,11.078,11.205,11.078,11.162,177897,0
2006-03-31,11.249,11.264,11.168,11.215,161187,0
2006-04-03,11.21,11.406,11.133,11.181,208004,0
2006-04-04,11.192,11.249,11.116,11.149,119413,0
2006-04-05,11.099,11.21,11.099,11.192,109836,0
2006-04-06,11.192,11.249,11.144,11.192,97648,0
2006-04-07,11.133,11.181,11.084,11.111,116451,0
2006-04-10,11.139,11.198,11.133,11.198,112096,0
2006-04-11,11.198,11.198,11.139,11.162,127069,0
2006-04-12,11.139,11.192,11.047,11.078,115233,0
2006-04-13,11.078,11.116,11.023,11.099,89301,0
2006-04-17,11.133,11.133,10.77,10.848,163961,0
2006-04-18,10.868,10.946,10.825,10.914,151083,0
2006-04-19,10.787,10.898,10.787,10.844,135942,0
2006-04-20,10.832,10.872,10.832,10.872,151257,0
2006-04-21,10.864,10.903,10.765,10.802,140987,0
2006-04-24,10.787,10.787,10.656,10.682,206268,0
2006-04-25,10.706,10.715,10.549,10.612,224191,0
2006-04-26,10.593,10.626,10.507,10.562,207656,0
2006-04-27,10.562,10.669,10.507,10.598,194255,0
2006-04-28,10.598,10.682,10.573,10.617,169886,0
2006-05-01,10.62,10.781,10.62,10.62,215316,0
2006-05-02,10.632,10.814,10.632,10.814,199309,0
2006-05-03,10.77,10.781,10.715,10.744,145170,0
2006-05-04,10.753,10.837,10.753,10.77,134897,0
2006-05-05,10.77,10.814,10.7,10.706,135769,0
2006-05-08,10.748,10.765,10.662,10.738,192512,0
2006-05-09,10.748,10.781,10.682,10.77,150909,0
2006-05-10,10.715,10.781,10.715,10.765,131597,0
2006-05-11,10.765,10.802,10.632,10.638,142383,0
2006-05-12,10.632,10.632,10.477,10.503,140819,0
2006-05-15,10.45,10.507,10.346,10.45,193557,0
2006-05-16,10.496,10.496,10.393,10.477,140640,0
2006-05-17,10.423,10.466,10.285,10.297,170061,0
2006-05-18,10.393,10.416,10.323,10.333,202785,0
2006-05-19,10.393,10.53,10.333,10.477,220712,0
2006-05-22,10.37,10.37,10.219,10.346,197565,0
2006-05-23,10.329,10.538,10.306,10.346,226111,0
2006-05-24,10.377,10.377,10.249,10.249,195303,0
2006-05-25,10.306,10.45,10.306,10.364,229760,0
2006-05-26,10.377,10.404,10.333,10.382,256226,0
2006-05-30,10.404,10.416,10.291,10.297,198954,0
2006-05-31,10.388,10.393,10.333,10.393,216713,0
2006-06-01,10.393,10.638,10.388,10.606,194255,0
2006-06-02,10.648,10.794,10.645,10.765,116451,0
2006-06-05,10.787,10.802,10.656,10.715,104274,0
2006-06-06,10.638,10.682,10.507,10.562,141338,0
2006-06-07,10.562,10.787,10.507,10.638,167275,0
2006-06-08,10.692,10.76,10.523,10.645,179635,0
2006-06-09,10.632,10.76,10.567,10.626,129154,0
2006-06-12,10.598,10.645,10.484,10.523,122192,0
2006-06-13,10.518,10.523,10.333,10.404,159447,0
2006-06-14,10.323,10.457,10.317,10.382,144645,0
2006-06-15,10.364,10.648,10.364,10.53,149348,0
2006-06-16,10.484,10.73,10.484,10.73,100429,0
2006-06-19,10.787,10.787,10.687,10.73,107744,0
2006-06-20,10.706,10.819,10.676,10.744,159789,0
2006-06-21,10.682,10.765,10.676,10.76,124111,0
2006-06-22,10.794,10.844,10.711,10.837,159959,0
2006-06-23,10.802,11.162,10.726,10.951,343244,0
2006-06-26,10.951,11.012,10.692,10.748,186426,0
2006-06-27,10.765,10.825,10.692,10.73,157349,0
2006-06-28,10.76,10.819,10.682,10.753,134897,0
2006-06-29,10.837,10.958,10.77,10.914,130898,0
2006-06-30,10.984,10.99,10.848,10.903,110881,0
2006-07-03,10.848,10.903,10.819,10.878,116451,0
2006-07-05,10.854,10.925,10.808,10.861,95215,0
2006-07-06,10.903,10.99,10.861,10.958,92780,0
2006-07-07,10.914,10.958,10.864,10.914,94866,0
2006-07-10,10.951,10.958,10.848,10.878,122887,0
2006-07-11,10.854,10.963,10.814,10.933,120795,0
2006-07-12,10.819,10.963,10.819,10.925,149172,0
2006-07-13,10.958,11.018,10.892,10.963,116971,0
2006-07-14,11.007,11.018,10.808,10.844,117318,0
2006-07-17,10.794,10.864,10.748,10.776,134554,0
2006-07-18,10.738,10.914,10.738,10.914,126713,0
2006-07-19,10.946,11.106,10.914,11.106,156661,0
2006-07-20,11.106,11.106,11.001,11.096,151609,0
2006-07-21,11.133,11.133,10.963,10.995,147782,0
2006-07-24,11.012,11.099,10.925,10.963,138554,0
2006-07-25,10.99,11.096,10.946,11.059,131068,0
2006-07-26,11.116,11.116,10.958,11.018,145521,0
2006-07-27,11.047,11.133,10.99,11.035,120972,0
2006-07-28,11.122,11.133,11.059,11.111,112270,0
2006-07-31,11.133,11.249,11.035,11.106,166749,0
2006-08-01,11.096,11.111,10.984,11.059,146208,0
2006-08-02,11.096,11.126,11.059,11.116,133333,0
2006-08-03,11.133,11.192,11.041,11.192,156481,0
2006-08-04,11.238,11.249,11.126,11.144,78855,0
2006-08-07,11.116,11.155,11.047,11.078,147949,0
2006-08-08,11.111,11.126,11.007,11.047,168667,0
2006-08-09,11.09,11.099,11.001,11.078,160134,0
2006-08-10,11.047,11.144,11.012,11.133,147604,0
2006-08-11,11.155,11.168,11.047,11.155,135244,0
2006-08-14,11.155,11.219,11.106,11.181,149871,0
2006-08-15,11.21,11.259,11.149,11.259,177722,0
2006-08-16,11.274,11.274,11.09,11.162,214796,0
2006-08-17,11.181,11.249,11.168,11.21,206434,0
2006-08-18,11.244,11.382,11.238,11.382,147782,0
2006-08-21,11.382,11.388,11.255,11.3,173197,0
2006-08-22,11.27,11.27,11.096,11.133,246643,0
2006-08-23,11.181,11.205,11.106,11.155,166056,0
2006-08-24,11.168,11.215,11.111,11.155,178415,0
2006-08-25,11.187,11.294,11.155,11.226,153528,0
2006-08-28,11.282,11.306,11.133,11.249,238814,0
2006-08-29,11.274,11.365,11.238,11.365,170580,0
2006-08-30,11.365,11.391,11.287,11.391,185896,0
2006-08-31,11.419,11.486,11.337,11.401,224715,0
2006-09-01,11.479,11.528,11.341,11.365,159628,0
2006-09-05,11.388,11.406,11.337,11.401,138731,0
2006-09-06,11.413,11.413,11.274,11.337,157703,0
2006-09-07,11.294,11.391,11.192,11.21,163276,0
2006-09-08,11.192,11.259,11.187,11.259,105308,0
2006-09-11,11.259,11.391,11.219,11.359,134031,0
2006-09-12,11.352,11.413,11.3,11.401,121326,0
2006-09-13,11.401,11.413,11.337,11.359,130898,0
2006-09-14,11.359,11.426,11.327,11.413,133854,0
2006-09-15,11.376,11.419,11.345,11.419,105828,0
2006-09-18,11.419,11.559,11.365,11.406,132463,0
2006-09-19,11.419,11.509,11.376,11.419,142038,0
2006-09-20,11.341,11.457,11.226,11.274,207656,0
2006-09-21,11.27,11.294,11.192,11.274,158050,0
2006-09-22,11.274,11.337,11.226,11.27,122192,0
2006-09-25,11.306,11.314,11.192,11.249,247868,0
2006-09-26,11.27,11.306,11.226,11.27,174409,0
2006-09-27,11.274,11.413,11.259,11.382,267013,0
2006-09-28,11.451,11.534,11.388,11.419,204699,0
2006-09-29,11.667,11.667,11.431,11.462,239333,0
2006-10-02,11.581,11.581,11.479,11.499,114541,0
2006-10-03,11.515,11.515,11.426,11.439,146380,0
2006-10-04,11.475,11.587,11.431,11.587,161534,0
2006-10-05,11.646,11.701,11.528,11.563,142551,0
2006-10-06,11.612,11.612,11.515,11.594,125151,0
2006-10-09,11.605,11.612,11.528,11.559,131597,0
2006-10-10,11.574,11.581,11.499,11.534,135068,0
2006-10-11,11.587,11.631,11.515,11.515,129154,0
2006-10-12,11.646,11.646,11.515,11.594,131417,0
2006-10-13,11.691,11.691,11.594,11.605,153352,0
2006-10-16,11.651,11.691,11.605,11.691,116624,0
2006-10-17,11.694,11.727,11.646,11.694,165529,0
2006-10-18,11.691,11.786,11.574,11.651,215842,0
2006-10-19,11.515,11.684,11.515,11.684,167973,0
2006-10-20,11.691,11.786,11.671,11.782,168147,0
2006-10-23,11.786,11.903,11.62,11.654,204867,0
2006-10-24,11.691,11.714,11.646,11.684,159095,0
2006-10-25,11.707,11.782,11.684,11.757,172674,0
2006-10-26,11.779,11.827,11.667,11.727,221583,0
2006-10-27,11.764,11.764,11.587,11.605,235331,0
2006-10-30,11.671,11.727,11.521,11.559,210095,0
2006-10-31,11.605,11.605,11.503,11.559,205570,0
2006-11-01,11.612,11.631,11.486,11.509,169189,0
2006-11-02,11.503,11.503,11.255,11.306,188857,0
2006-11-03,11.352,11.391,11.306,11.306,116797,0
2006-11-06,11.345,11.462,11.327,11.419,161706,0
2006-11-07,11.503,11.546,11.439,11.54,167447,0
2006-11-08,11.568,11.568,11.462,11.499,179108,0
2006-11-09,11.509,11.534,11.391,11.401,147263,0
2006-11-10,11.492,11.521,11.37,11.413,145862,0
2006-11-13,11.462,11.534,11.391,11.475,176674,0
2006-11-14,11.462,11.509,11.413,11.486,159095,0
2006-11-15,11.517,11.559,11.462,11.492,222275,0
2006-11-16,11.534,11.534,11.391,11.406,236205,0
2006-11-17,11.413,11.426,11.331,11.426,157006,0
2006-11-20,11.365,11.391,11.255,11.345,291378,0
2006-11-21,11.306,11.439,11.233,11.233,275021,0
2006-11-22,11.294,11.382,11.249,11.382,240554,0
2006-11-24,11.382,11.451,11.337,11.376,89122,0
2006-11-27,11.345,11.376,11.133,11.244,233075,0
2006-11-28,11.314,11.486,11.255,11.475,189897,0
2006-11-29,11.509,11.671,11.509,11.626,196165,0
2006-11-30,11.646,11.893,11.574,11.883,156835,0
2006-12-01,11.883,11.883,11.671,11.786,409396,0
2006-12-04,11.847,11.96,11.786,11.87,131417,0
2006-12-05,11.96,11.985,11.8,11.903,162748,0
2006-12-06,11.931,11.931,11.701,11.707,169366,0
2006-12-07,11.786,11.806,11.694,11.714,182594,0
2006-12-08,11.764,11.827,11.714,11.786,138036,0
2006-12-11,11.876,12.157,11.546,11.816,208522,0
2006-12-12,11.898,11.992,11.54,11.883,189723,0
2006-12-13,11.985,12.161,11.86,12.005,169541,0
2006-12-14,12.13,12.219,11.973,12.052,159789,0
2006-12-15,12.113,12.118,11.92,11.985,152479,0
2006-12-18,12.036,12.118,11.948,11.954,155963,0
2006-12-19,11.954,12.13,11.937,11.948,146037,0
2006-12-20,11.92,11.942,11.744,11.782,186779,0
2006-12-21,11.8,11.937,11.8,11.876,142904,0
2006-12-22,11.898,12.1,11.876,11.999,125501,0
2006-12-26,11.973,12.157,11.973,12.135,150217,0
2006-12-27,12.219,12.305,12.041,12.047,99219,0
2006-12-28,12.069,12.1,12.009,12.047,151434,0
2006-12-29,12.135,12.251,11.937,11.973,137680,0
2007-01-03,11.985,12.052,11.772,11.786,131068,0
2007-01-04,11.757,11.833,11.679,11.701,162574,0
2007-01-05,11.757,11.782,11.635,11.641,149693,0
2007-01-08,11.732,11.931,11.641,11.876,129333,0
2007-01-09,11.876,11.876,11.641,11.72,155434,0
2007-01-10,11.72,11.764,11.635,11.66,141863,0
2007-01-11,11.737,11.811,11.707,11.737,122367,0
2007-01-12,11.684,11.764,11.651,11.764,117142,0
2007-01-16,11.714,11.811,11.66,11.707,163276,0
2007-01-17,11.737,11.806,11.671,11.752,182247,0
2007-01-18,11.737,11.926,11.732,11.816,185723,0
2007-01-19,11.764,11.898,11.714,11.779,133333,0
2007-01-22,11.752,11.847,11.737,11.779,143778,0
2007-01-23,11.806,11.926,11.768,11.811,124454,0
2007-01-24,11.779,12.041,11.779,12.028,160483,0
2007-01-25,11.954,12.014,11.833,11.889,201222,0
2007-01-26,11.847,12.047,11.833,11.979,201046,0
2007-01-29,11.979,12.161,11.967,12.1,154218,0
2007-01-30,12.125,12.145,11.973,11.992,161187,0
2007-01-31,11.96,12.036,11.903,11.979,146907,0
2007-02-01,11.96,12.041,11.926,11.931,118886,0
2007-02-02,11.916,11.937,11.816,11.876,181726,0
2007-02-05,11.833,11.898,11.779,11.821,142204,0
2007-02-06,11.772,11.827,11.701,11.72,297124,0
2007-02-07,11.732,11.744,11.671,11.671,213922,0
2007-02-08,11.679,11.694,11.62,11.694,188161,0
2007-02-09,11.701,11.782,11.651,11.651,143778,0
2007-02-12,11.654,11.694,11.635,11.646,114812,0
2007-02-13,11.651,11.764,11.651,11.764,233786,0
2007-02-14,11.786,11.786,11.691,11.72,219537,0
2007-02-15,11.732,11.782,11.701,11.772,130550,0
2007-02-16,11.684,11.684,11.528,11.62,233766,0
2007-02-20,11.587,11.594,11.426,11.462,258828,0
2007-02-21,11.462,11.515,11.401,11.451,276408,0
2007-02-22,11.419,11.521,11.401,11.486,194602,0
2007-02-23,11.509,11.691,11.486,11.691,169713,0
2007-02-26,11.691,11.782,11.651,11.764,165529,0
2007-02-27,11.679,11.694,11.401,11.509,173537,0
2007-02-28,11.528,11.646,11.479,11.574,133684,0
2007-03-01,11.499,11.581,11.419,11.563,142729,0
2007-03-02,11.503,11.635,11.479,11.563,127243,0
2007-03-05,11.426,11.492,11.192,11.331,206091,0
2007-03-06,11.401,11.546,11.37,11.396,137163,0
2007-03-07,11.406,11.6,11.406,11.534,177200,0
2007-03-08,11.534,11.694,11.534,11.694,124800,0
2007-03-09,11.701,11.816,11.671,11.752,106879,0
2007-03-12,11.816,11.87,11.744,11.866,81637,0
2007-03-13,11.772,11.816,11.62,11.691,122887,0
2007-03-14,11.679,11.684,11.32,11.515,291734,0
2007-03-15,11.509,11.646,11.509,11.641,117845,0
2007-03-16,11.587,11.782,11.587,11.701,118710,0
2007-03-19,11.806,11.866,11.72,11.821,87381,0
2007-03-20,11.866,11.903,11.821,11.847,145862,0
2007-03-21,11.948,11.992,11.701,11.87,222106,0
2007-03-22,11.883,12.041,11.87,11.992,140124,0
2007-03-23,12.005,12.166,11.926,11.992,154044,0
2007-03-26,11.999,12.017,11.883,11.893,115233,0
2007-03-27,11.833,11.92,11.827,11.866,117498,0
2007-03-28,11.816,11.853,11.779,11.816,82331,0
2007-03-29,11.876,11.992,11.876,11.985,95041,0
2007-03-30,12.069,12.113,11.954,11.979,119062,0
2007-04-02,11.992,11.992,11.889,11.926,97126,0
2007-04-03,11.931,12.014,11.931,11.948,94167,0
2007-04-04,11.948,12.052,11.942,11.979,114707,0
2007-04-05,11.985,11.992,11.889,11.889,135769,0
2007-04-09,11.889,11.931,11.816,11.816,170232,0
2007-04-10,11.816,11.876,11.8,11.853,136291,0
2007-04-11,11.893,11.985,11.853,11.898,141338,0
2007-04-12,11.898,12.069,11.876,11.926,123930,0
2007-04-13,11.937,12.023,11.937,11.985,61958,0
2007-04-16,12.014,12.069,11.999,12.023,101653,0
2007-04-17,11.992,12.059,11.96,12.017,126193,0
2007-04-18,11.967,12.172,11.967,12.145,98343,0
2007-04-19,11.992,12.047,11.92,12.014,113487,0
2007-04-20,12.036,12.069,11.96,11.985,89472,0
2007-04-23,11.985,12.009,11.931,11.931,118710,0
2007-04-24,11.916,11.967,11.866,11.876,106879,0
2007-04-25,11.916,12.017,11.916,11.985,145521,0
2007-04-26,12.017,12.063,12.014,12.014,102007,0
2007-04-27,11.992,12.052,11.985,11.999,115577,0
2007-04-30,12.041,12.059,11.948,11.96,111748,0
2007-05-01,11.916,12.047,11.916,12.005,97994,0
2007-05-02,12.005,12.069,11.973,11.992,135418,0
2007-05-03,12.005,12.1,11.992,12.047,138379,0
2007-05-04,12.069,12.125,11.999,12.009,102172,0
2007-05-07,12.005,12.113,11.999,12.023,190427,0
2007-05-08,12.023,12.036,11.954,11.973,87207,0
2007-05-09,11.992,12.063,11.967,12.028,119585,0
2007-05-10,12.041,12.047,11.973,11.973,104274,0
2007-05-11,11.948,12.047,11.948,12.009,83203,0
2007-05-14,12.023,12.069,11.985,11.985,95215,0
2007-05-15,11.992,12.047,11.937,11.937,182765,0
2007-05-16,11.916,12.014,11.916,12.014,122711,0
2007-05-17,11.967,12.028,11.967,12.028,121146,0
2007-05-18,12.105,12.105,12.017,12.074,119062,0
2007-05-21,12.105,12.105,12.017,12.028,116797,0
2007-05-22,11.954,12.005,11.926,11.942,151434,0
2007-05-23,11.992,12.005,11.866,11.916,177024,0
2007-05-24,11.853,11.926,11.631,11.732,249954,0
2007-05-25,11.732,11.792,11.701,11.727,94690,0
2007-05-29,11.732,11.893,11.732,11.876,97302,0
2007-05-30,11.883,11.926,11.847,11.91,78153,0
2007-05-31,12.036,12.036,11.92,11.985,132287,0
2007-06-01,11.985,12.085,11.985,12.085,111228,0
2007-06-04,12.047,12.105,12.023,12.047,155791,0
2007-06-05,12.005,12.093,11.992,12.005,101826,0
2007-06-06,11.948,11.948,11.816,11.833,129674,0
2007-06-07,11.853,11.883,11.671,11.671,94518,0
2007-06-08,11.72,11.782,11.641,11.772,105308,0
2007-06-11,11.752,11.833,11.744,11.821,115402,0
2007-06-12,11.772,11.786,11.641,11.641,170232,0
2007-06-13,11.691,11.757,11.671,11.744,122711,0
2007-06-14,11.757,11.853,11.757,11.8,91555,0
2007-06-15,11.893,11.898,11.811,11.821,100429,0
2007-06-18,11.841,11.903,11.841,11.898,85298,0
2007-06-19,11.847,11.967,11.847,11.96,83549,0
2007-06-20,11.92,11.948,11.792,11.811,197743,0
2007-06-21,11.757,11.811,11.691,11.727,143081,0
2007-06-22,11.646,11.737,11.635,11.66,126193,0
2007-06-25,11.651,11.694,11.521,11.553,169189,0
2007-06-26,11.626,11.641,11.521,11.521,128978,0
2007-06-27,11.462,11.691,11.462,11.641,146734,0
2007-06-28,11.62,11.772,11.62,11.694,112618,0
2007-06-29,11.811,11.889,11.714,11.714,80246,0
2007-07-02,11.72,11.889,11.72,11.833,89989,0
2007-07-03,11.898,12.191,11.866,12.047,133684,0
2007-07-05,12.047,12.047,11.91,11.942,92247,0
2007-07-06,11.883,12.017,11.883,11.92,99041,0
2007-07-09,11.916,12.014,11.853,11.889,138379,0
2007-07-10,11.866,11.926,11.786,11.792,103220,0
2007-07-11,11.772,11.973,11.772,11.86,108444,0
2007-07-12,11.792,11.992,11.792,11.926,145862,0
2007-07-13,11.96,12.023,11.87,11.916,108444,0
2007-07-16,11.916,11.96,11.847,11.889,87906,0
2007-07-17,11.985,11.985,11.768,11.806,197041,0
2007-07-18,11.786,11.786,11.581,11.684,181029,0
2007-07-19,11.8,11.8,11.684,11.701,106352,0
2007-07-20,11.631,11.631,11.462,11.492,124628,0
2007-07-23,11.515,11.534,11.406,11.475,180506,0
2007-07-24,11.396,11.396,11.106,11.181,227677,0
2007-07-25,11.173,11.233,10.946,11.047,251346,0
2007-07-26,10.951,10.951,10.513,10.711,344996,0
2007-07-27,10.567,10.854,10.567,10.814,224893,0
2007-07-30,10.975,10.975,10.802,10.898,148128,0
2007-07-31,11.041,11.09,10.908,10.99,119754,0
2007-08-01,10.933,10.968,10.844,10.963,157874,0
2007-08-02,11.047,11.09,10.981,11.018,102870,0
2007-08-03,11.029,11.066,10.878,10.914,100429,0
2007-08-06,10.872,10.872,10.626,10.832,137855,0
2007-08-07,10.77,10.914,10.748,10.903,168316,0
2007-08-08,10.908,11.029,10.908,10.984,105828,0
2007-08-09,10.848,10.958,10.738,10.781,101653,0
2007-08-10,10.73,10.73,10.49,10.692,180506,0
2007-08-13,10.748,10.808,10.726,10.76,74322,0
2007-08-14,10.76,10.77,10.357,10.364,166407,0
2007-08-15,10.333,10.333,9.803,9.881,502875,0
2007-08-16,9.627,9.992,9.1995,9.986,758751,0
2007-08-17,10.219,10.958,10.213,10.648,274325,0
2007-08-20,10.593,10.787,10.593,10.787,190252,0
2007-08-21,10.76,10.898,10.567,10.898,140987,0
2007-08-22,10.903,10.933,10.802,10.885,173369,0
2007-08-23,10.946,10.963,10.878,10.958,105130,0
2007-08-24,10.995,11.047,10.963,11.007,146558,0
2007-08-27,11.012,11.029,10.975,11.001,132463,0
2007-08-28,11.018,11.018,10.744,10.802,165358,0
2007-08-29,10.848,10.981,10.819,10.981,176321,0
2007-08-30,11.035,11.047,10.868,10.903,144645,0
2007-08-31,11.047,11.096,11.001,11.096,95041,0
2007-09-04,11.073,11.192,11.041,11.162,108095,0
2007-09-05,11.106,11.144,11.035,11.099,119238,0
2007-09-06,11.106,11.155,11.035,11.116,86860,0
2007-09-07,11.018,11.073,10.946,10.99,105656,0
2007-09-10,10.99,11.029,10.903,10.995,103390,0
2007-09-11,11.023,11.084,11.018,11.066,95908,0
2007-09-12,11.133,11.133,11.047,11.047,78153,0
2007-09-13,11.106,11.139,11.059,11.078,82861,0
2007-09-14,11.018,11.066,10.99,11.001,85298,0
2007-09-17,11.007,11.018,10.898,10.946,93998,0
2007-09-18,10.984,11.21,10.941,11.21,168147,0
2007-09-19,11.155,11.226,11.111,11.133,123582,0
2007-09-20,11.106,11.111,11.001,11.018,118186,0
2007-09-21,11.099,11.116,11.018,11.106,144122,0
2007-09-24,11.122,11.168,11.001,11.018,122367,0
2007-09-25,10.984,11.066,10.933,11.047,132811,0
2007-09-26,11.084,11.122,11.041,11.096,93822,0
2007-09-27,11.238,11.238,11.099,11.168,99219,0
2007-09-28,11.205,11.219,11.099,11.099,163611,0
2007-10-01,11.133,11.215,11.073,11.187,129154,0
2007-10-02,11.187,11.27,11.126,11.149,114183,0
2007-10-03,11.144,11.282,11.133,11.144,151257,0
2007-10-04,11.162,11.306,11.084,11.126,130550,0
2007-10-05,11.168,11.264,11.168,11.219,80419,0
2007-10-08,11.181,11.219,11.155,11.181,75719,0
2007-10-09,11.181,11.226,11.144,11.205,79540,0
2007-10-10,11.181,11.238,11.155,11.187,63358,0
2007-10-11,11.215,11.215,11.133,11.133,140124,0
2007-10-12,11.139,11.21,11.139,11.149,56568,0
2007-10-15,11.162,11.21,11.029,11.053,101122,0
2007-10-16,10.933,11.078,10.933,10.984,140467,0
2007-10-17,11.078,11.149,10.975,11.007,89472,0
2007-10-18,11.029,11.029,10.941,10.995,98343,0
2007-10-19,11.012,11.012,10.73,10.787,92247,0
2007-10-22,10.577,10.711,10.577,10.626,132640,0
2007-10-23,10.662,10.738,10.612,10.706,144996,0
2007-10-24,10.706,10.837,10.632,10.711,203829,0
2007-10-25,10.776,10.814,10.715,10.787,160841,0
2007-10-26,10.844,10.941,10.844,10.903,120271,0
2007-10-29,11.073,11.073,10.933,10.951,115402,0
2007-10-30,11.018,11.018,10.854,10.933,158228,0
2007-10-31,11.066,11.066,10.903,10.99,209572,0
2007-11-01,10.99,10.99,10.776,10.802,152310,0
2007-11-02,10.885,10.885,10.715,10.726,195649,0
2007-11-05,10.848,10.984,10.632,10.682,171631,0
2007-11-06,10.7,10.854,10.632,10.77,177373,0
2007-11-07,10.573,10.715,10.49,10.49,196871,0
2007-11-08,10.538,10.538,10.227,10.333,199995,0
2007-11-09,10.238,10.303,10.107,10.198,226804,0
2007-11-12,10.203,10.249,10.116,10.116,124800,0
2007-11-13,10.11,10.333,10.11,10.306,181549,0
2007-11-14,10.423,10.477,10.338,10.338,191817,0
2007-11-15,10.317,10.397,10.227,10.272,195649,0
2007-11-16,10.303,10.333,10.175,10.249,143778,0
2007-11-19,10.219,10.219,10.025,10.036,230281,0
2007-11-20,9.973,10.072,9.753,9.961,424017,0
2007-11-21,9.921,9.921,9.772,9.83,301999,0
2007-11-23,9.916,10.072,9.903,9.916,131068,0
2007-11-26,9.949,10.008,9.854,9.876,209221,0
2007-11-27,9.847,9.992,9.819,9.968,360796,0
2007-11-28,9.945,10.285,9.945,10.249,230284,0
2007-11-29,10.357,10.357,10.081,10.312,287382,0
2007-11-30,10.538,10.538,10.333,10.429,258657,0
2007-12-03,10.423,10.423,10.306,10.382,184506,0
2007-12-04,10.357,10.364,10.268,10.346,210617,0
2007-12-05,10.397,10.496,10.382,10.496,248216,0
2007-12-06,10.538,10.676,10.513,10.676,209572,0
2007-12-07,10.676,10.72,10.62,10.662,179285,0
2007-12-10,10.706,10.73,10.662,10.72,153528,0
2007-12-11,10.632,10.76,10.443,10.477,173886,0
2007-12-12,10.682,10.706,10.272,10.364,325500,0
2007-12-13,10.377,10.388,10.232,10.364,238990,0
2007-12-14,10.388,10.404,10.312,10.329,203482,0
2007-12-17,10.416,10.416,10.164,10.164,217399,0
2007-12-18,10.278,10.278,10.081,10.232,291030,0
2007-12-19,10.291,10.291,10.128,10.249,229760,0
2007-12-20,10.198,10.213,10.031,10.213,291734,0
2007-12-21,10.219,10.297,10.19,10.249,299739,0
2007-12-24,10.333,10.471,10.291,10.471,151957,0
2007-12-26,10.484,10.682,10.429,10.682,352129,0
2007-12-27,10.443,10.518,10.404,10.496,318881,0
2007-12-28,10.53,10.606,10.357,10.404,370585,0
2007-12-31,10.404,10.44,10.232,10.44,420056,0
2008-01-02,10.466,10.518,10.312,10.377,176674,0
2008-01-03,10.443,10.626,10.41,10.626,134386,0
2008-01-04,10.626,10.682,10.463,10.518,265250,0
2008-01-07,10.632,10.632,10.303,10.357,203306,0
2008-01-08,10.351,10.397,10.207,10.272,187985,0
2008-01-09,10.249,10.382,10.159,10.382,235331,0
2008-01-10,10.329,10.549,10.312,10.549,183818,0
2008-01-11,10.538,10.589,10.429,10.503,143256,0
2008-01-14,10.589,10.645,10.503,10.645,147782,0
2008-01-15,10.573,10.573,10.429,10.573,128411,0
2008-01-16,10.49,10.507,10.393,10.484,118985,0
2008-01-17,10.457,10.477,10.135,10.285,216015,0
2008-01-18,10.364,10.364,9.814,9.903,188513,0
2008-01-22,9.3299,9.688,9.2944,9.688,408784,0
2008-01-23,9.514,9.835,9.4842,9.809,256906,0
2008-01-24,9.876,10.213,9.876,10.213,253640,0
2008-01-25,10.388,10.388,10.066,10.1,181413,0
2008-01-28,10.107,10.255,10.042,10.255,129154,0
2008-01-29,10.338,10.404,10.312,10.37,120080,0
2008-01-30,10.388,10.503,10.312,10.393,147437,0
2008-01-31,10.333,10.49,10.245,10.477,170928,0
2008-02-01,10.507,10.682,10.471,10.648,170752,0
2008-02-04,10.645,10.648,10.555,10.626,91555,0
2008-02-05,10.573,10.573,10.291,10.393,156481,0
2008-02-06,10.291,10.346,10.081,10.142,169189,0
2008-02-07,10.081,10.323,10.081,10.323,121670,0
2008-02-08,10.255,10.416,10.255,10.397,130372,0
2008-02-11,10.397,10.397,10.26,10.364,129510,0
2008-02-12,10.397,10.477,10.393,10.404,96431,0
2008-02-13,10.477,10.477,10.382,10.416,101056,0
2008-02-14,10.463,10.463,10.142,10.142,139841,0
2008-02-15,10.37,10.648,9.91,10.148,288046,0
2008-02-19,10.203,10.268,10.142,10.255,133333,0
2008-02-20,10.086,10.285,10.001,10.285,89122,0
2008-02-21,10.285,10.377,10.19,10.278,156543,0
2008-02-22,10.285,10.312,10.169,10.306,160951,0
2008-02-25,10.285,10.513,10.227,10.513,184679,0
2008-02-26,10.45,10.606,10.423,10.477,211677,0
2008-02-27,10.443,10.513,10.346,10.364,123225,0
2008-02-28,10.404,10.416,10.285,10.312,140639,0
2008-02-29,10.285,10.317,10.148,10.185,105443,0
2008-03-03,10.128,10.219,10.128,10.19,95215,0
2008-03-04,9.941,10.142,9.941,10.11,107917,0
2008-03-05,10.11,10.198,10.053,10.1,94960,0
2008-03-06,10.135,10.148,9.854,9.903,135244,0
2008-03-07,9.858,10.042,9.823,9.916,193908,0
2008-03-10,9.955,9.961,9.545,9.567,123701,0
2008-03-11,9.697,9.847,9.633,9.847,144645,0
2008-03-12,9.895,9.949,9.765,9.765,117009,0
2008-03-13,9.683,9.881,9.627,9.841,128459,0
2008-03-14,9.841,9.916,9.64,9.753,126366,0
2008-03-17,9.583,9.614,9.3071,9.4006,122367,0
2008-03-18,9.4952,9.711,9.4952,9.711,168667,0
2008-03-19,9.671,9.735,9.589,9.601,108444,0
2008-03-20,9.647,9.841,9.577,9.731,109486,0
2008-03-24,9.814,10.048,9.784,10.025,128384,0
2008-03-25,9.945,10.053,9.945,10.053,112270,0
2008-03-26,10.128,10.128,10.008,10.086,137855,0
2008-03-27,10.128,10.128,9.935,9.945,117845,0
2008-03-28,9.941,10.066,9.887,9.927,120972,0
2008-03-31,9.979,9.979,9.881,9.91,125674,0
2008-04-01,10.015,10.11,9.986,10.11,132640,0
2008-04-02,10.086,10.164,10.086,10.142,102172,0
2008-04-03,10.066,10.142,10.031,10.081,87310,0
2008-04-04,10.072,10.169,10.036,10.075,122665,0
2008-04-07,10.178,10.213,10.135,10.159,67588,0
2008-04-08,10.151,10.151,10.081,10.094,90655,0
2008-04-09,10.107,10.11,9.986,9.995,145170,0
2008-04-10,9.968,10.066,9.961,10.001,68757,0
2008-04-11,9.935,9.955,9.881,9.91,93126,0
2008-04-14,9.941,9.961,9.881,9.945,85827,0
2008-04-15,9.986,10.015,9.927,10.015,85202,0
2008-04-16,10.059,10.094,10.031,10.086,120784,0
2008-04-17,10.031,10.11,10.031,10.1,47868,0
2008-04-18,10.169,10.285,10.11,10.285,183580,0
2008-04-21,10.249,10.268,10.169,10.203,88574,0
2008-04-22,10.238,10.238,10.123,10.164,77729,0
2008-04-23,10.185,10.388,10.169,10.364,195960,0
2008-04-24,10.397,10.435,10.306,10.37,140437,0
2008-04-25,10.435,10.435,10.303,10.333,178191,0
2008-04-28,10.393,10.423,10.364,10.37,103802,0
2008-04-29,10.429,10.429,10.323,10.423,160996,0
2008-04-30,10.404,10.457,10.37,10.416,140059,0
2008-05-01,10.44,10.573,10.397,10.549,113171,0
2008-05-02,10.49,10.626,10.466,10.477,120520,0
2008-05-05,10.44,10.507,10.41,10.457,157423,0
2008-05-06,10.443,10.484,10.429,10.477,94028,0
2008-05-07,10.513,10.567,10.388,10.393,129219,0
2008-05-08,10.423,10.518,10.397,10.518,96693,0
2008-05-09,10.555,10.582,10.457,10.544,116745,0
2008-05-12,10.549,10.687,10.53,10.648,149831,0
2008-05-13,10.648,10.648,10.518,10.562,103056,0
2008-05-14,10.582,10.617,10.523,10.538,73818,0
2008-05-15,10.567,10.638,10.538,10.638,90746,0
2008-05-16,10.632,10.656,10.573,10.638,79177,0
2008-05-19,10.669,10.77,10.632,10.7,114291,0
2008-05-20,10.715,10.715,10.606,10.656,112193,0
2008-05-21,10.738,10.787,10.612,10.656,222109,0
2008-05-22,10.73,10.73,10.645,10.687,153841,0
2008-05-23,10.687,10.711,10.573,10.711,165853,0
2008-05-27,10.706,10.76,10.669,10.715,158642,0
2008-05-28,10.744,10.765,10.692,10.765,114014,0
2008-05-29,10.76,10.832,10.748,10.814,118136,0
2008-05-30,10.808,11.012,10.781,10.951,164057,0
2008-06-02,10.914,10.995,10.814,10.854,152450,0
2008-06-03,10.864,10.951,10.832,10.878,112796,0
2008-06-04,10.861,10.946,10.861,10.946,72549,0
2008-06-05,10.975,11.007,10.819,10.908,214270,0
2008-06-06,10.885,10.885,10.582,10.62,184805,0
2008-06-09,10.656,10.669,10.549,10.582,98211,0
2008-06-10,10.538,10.589,10.496,10.523,90770,0
2008-06-11,10.503,10.523,10.416,10.416,77151,0
2008-06-12,10.477,10.496,10.364,10.388,88865,0
2008-06-13,10.404,10.513,10.397,10.471,85944,0
2008-06-16,10.477,10.593,10.44,10.573,149168,0
2008-06-17,10.656,10.656,10.589,10.626,95042,0
2008-06-18,10.626,10.638,10.544,10.62,73627,0
2008-06-19,10.598,10.598,10.518,10.598,114301,0
2008-06-20,10.577,10.577,10.329,10.364,115004,0
2008-06-23,10.388,10.416,10.159,10.203,131445,0
2008-06-24,10.128,10.175,9.995,10.015,139871,0
2008-06-25,9.968,10.268,9.968,10.219,132228,0
2008-06-26,10.086,10.128,10.036,10.081,87337,0
2008-06-27,10.227,10.227,9.986,10.015,133577,0
2008-06-30,10.11,10.11,10.025,10.042,95630,0
2008-07-01,9.945,10.023,9.778,9.841,259992,0
2008-07-02,9.863,9.91,9.726,9.759,105955,0
2008-07-03,9.742,9.809,9.567,9.567,94555,0
2008-07-07,9.567,9.671,9.1622,9.2749,230936,0
2008-07-08,9.2315,9.3505,9.1746,9.3505,171712,0
2008-07-09,9.3937,9.4183,9.2565,9.2565,141855,0
2008-07-10,9.2808,9.2808,9.1563,9.245,198507,0
2008-07-11,9.1052,9.2131,9.062,9.1622,135295,0
2008-07-14,9.2258,9.2258,8.9025,8.9351,151660,0
2008-07-15,8.8832,8.9025,8.4278,8.7965,498178,0
2008-07-16,8.7271,9.194,8.6962,9.194,200476,0
2008-07-17,9.1622,9.3691,9.1419,9.325,215863,0
2008-07-18,9.2565,9.3887,9.2565,9.3808,160180,0
2008-07-21,9.4183,9.4494,9.3573,9.4494,126632,0
2008-07-22,9.2837,9.4282,9.2808,9.4282,137650,0
2008-07-23,9.4842,9.567,9.4773,9.567,189808,0
2008-07-24,9.589,9.589,9.44,9.4554,104125,0
2008-07-25,9.3466,9.4494,9.3003,9.3573,139630,0
2008-07-28,9.2905,9.3505,9.1052,9.1368,155946,0
2008-07-29,9.1368,9.3348,9.1368,9.3348,172048,0
2008-07-30,9.522,9.557,9.3808,9.557,129627,0
2008-07-31,9.527,9.614,9.4892,9.514,127773,0
2008-08-01,9.514,9.594,9.3937,9.594,103431,0
2008-08-04,9.594,9.594,9.4614,9.507,134544,0
2008-08-05,9.4773,9.671,9.4773,9.64,141739,0
2008-08-06,9.614,9.627,9.551,9.601,94969,0
2008-08-07,9.567,9.571,9.4252,9.5,114746,0
2008-08-08,9.4455,9.683,9.4252,9.683,73500,0
2008-08-11,9.652,9.716,9.601,9.659,140284,0
2008-08-12,9.601,9.678,9.583,9.601,63724,0
2008-08-13,9.601,9.601,9.4952,9.567,82205,0
2008-08-14,9.539,9.683,9.532,9.665,112766,0
2008-08-15,9.627,9.683,9.594,9.627,94523,0
2008-08-18,9.599,9.691,9.539,9.567,158169,0
2008-08-19,9.532,9.594,9.5,9.594,97613,0
2008-08-20,9.4554,9.4892,9.3573,9.4773,112117,0
2008-08-21,9.3691,9.4614,9.3691,9.4183,123543,0
2008-08-22,9.44,9.4713,9.3887,9.4341,111733,0
2008-08-25,9.3348,9.4006,9.2489,9.2905,152389,0
2008-08-26,9.2565,9.3348,9.2565,9.3071,124023,0
2008-08-27,9.2808,9.2944,8.9592,9.2179,287604,0
2008-08-28,9.2749,9.3299,9.2613,9.3299,178101,0
2008-08-29,9.3299,9.3406,9.2613,9.3003,124080,0
2008-09-02,9.3071,9.4341,9.3003,9.3633,256698,0
2008-09-03,9.3406,9.3573,9.2565,9.3348,161991,0
2008-09-04,9.2808,9.2808,9.0772,9.0994,142736,0
2008-09-05,9.0478,9.1516,8.9417,9.1477,187435,0
2008-09-08,9.194,9.3808,9.1419,9.245,111612,0
2008-09-09,9.188,9.2179,8.9969,9.0401,178448,0
2008-09-10,9.0552,9.062,8.9025,8.9146,219989,0
2008-09-11,8.8139,8.9592,8.7825,8.9592,182069,0
2008-09-12,8.8534,8.9922,8.8534,8.9857,109451,0
2008-09-15,8.5638,8.7664,8.5638,8.6519,240040,0
2008-09-16,8.492,8.4965,7.9271,8.1749,567168,0
2008-09-17,8.0437,8.0706,7.6808,7.745,521993,0
2008-09-18,7.745,7.9389,7.3255,7.9389,521908,0
2008-09-19,9.194,9.194,8.341,8.8768,564315,0
2008-09-22,8.7554,8.7554,8.5098,8.5367,194241,0
2008-09-23,8.7727,8.7727,8.1064,8.1364,253179,0
2008-09-24,8.0649,8.0945,7.9805,7.9844,248422,0
2008-09-25,7.9911,8.1002,7.9911,8.0706,263906,0
2008-09-26,7.7571,8.0884,7.7571,8.0884,230880,0
2008-09-29,8.0437,8.0437,7.3595,7.4737,338298,0
2008-09-30,7.6427,7.6481,7.4737,7.6481,213531,0
2008-10-01,7.533,7.8181,7.2101,7.7901,497291,0
2008-10-02,7.5218,7.6914,7.4171,7.565,166663,0
2008-10-03,7.5829,7.8889,7.5829,7.6065,248948,0
2008-10-06,7.492,7.492,6.5893,6.9053,588416,0
2008-10-07,6.871,6.9116,6.4344,6.4518,413566,0
2008-10-08,6.429,6.429,5.6585,6.2048,601129,0
2008-10-09,5.9864,6.1703,5.6877,5.705,374257,0
2008-10-10,4.6016,5.9117,3.4067,5.6877,902611,0
2008-10-13,6.8541,6.8938,6.032,6.7677,542138,0
2008-10-14,7.0034,7.3255,6.8365,7.0087,597758,0
2008-10-15,6.4688,6.8938,6.3711,6.5206,304549,0
2008-10-16,6.5492,6.9053,6.1472,6.8365,290216,0
2008-10-17,6.71,7.1238,6.5783,6.8253,235323,0
2008-10-20,6.9805,7.233,6.9805,7.1412,232410,0
2008-10-21,7.0548,7.1412,6.9116,6.9453,342756,0
2008-10-22,6.8424,6.8424,6.4633,6.555,210377,0
2008-10-23,6.6297,6.7163,6.3021,6.5952,237412,0
2008-10-24,6.3484,6.6012,6.1816,6.4055,257311,0
2008-10-27,6.4231,6.4633,6.1758,6.199,186751,0
2008-10-28,6.3196,6.6068,6.1472,6.5893,199891,0
2008-10-29,6.6355,6.8021,6.5836,6.8021,252121,0
2008-10-30,7.2154,7.2214,6.7848,6.9516,211055,0
2008-10-31,7.164,7.1697,6.9974,7.0663,288079,0
2008-11-03,7.1525,7.2559,7.0663,7.2391,234495,0
2008-11-04,7.3255,7.5218,7.2908,7.4511,213706,0
2008-11-05,7.4511,7.4683,7.2275,7.2908,273920,0
2008-11-06,7.1813,7.233,6.871,6.9116,258615,0
2008-11-07,6.808,6.9805,6.7906,6.8997,271523,0
2008-11-10,6.9453,6.9858,6.7045,6.8192,143394,0
2008-11-11,6.7619,6.7619,6.5379,6.6645,200214,0
2008-11-12,6.4518,6.5093,6.2505,6.268,165610,0
2008-11-13,6.2048,6.4456,5.9804,6.4402,270189,0
2008-11-14,6.3423,6.4688,6.2276,6.2276,403236,0
2008-11-17,6.1644,6.1875,5.9748,6.1875,238290,0
2008-11-18,5.9748,6.1875,5.9748,6.1875,175699,0
2008-11-19,5.9864,6.0784,5.6301,5.6585,241458,0
2008-11-20,5.4408,5.4408,5.09,5.1361,443941,0
2008-11-21,5.2167,5.2334,4.7914,5.165,368715,0
2008-11-24,5.165,5.5723,5.1589,5.5265,324985,0
2008-11-25,5.5723,5.745,5.5097,5.7161,203973,0
2008-11-26,5.7679,6.1012,5.745,6.1012,300355,0
2008-11-28,6.1012,6.3196,6.0551,6.2965,101044,0
2008-12-01,6.2048,6.2048,5.745,5.745,208523,0
2008-12-02,5.8022,5.9514,5.7391,5.9061,258432,0
2008-12-03,5.8597,6.0894,5.745,6.0894,196096,0
2008-12-04,6.0894,6.1816,5.7854,5.8429,162910,0
2008-12-05,5.9341,6.1244,5.6877,6.1012,169049,0
2008-12-08,6.2965,6.3307,6.1244,6.239,167852,0
2008-12-09,6.0894,6.3196,6.0378,6.1354,198672,0
2008-12-10,6.6243,6.6243,6.0722,6.2447,227683,0
2008-12-11,6.2618,6.3139,6.0722,6.1129,251443,0
2008-12-12,6.1586,6.2736,6.0438,6.1531,220102,0
2008-12-15,6.268,6.268,5.9227,6.015,184908,0
2008-12-16,6.1354,6.4001,6.0438,6.3484,205191,0
2008-12-17,6.3253,6.354,6.2048,6.3253,211327,0
2008-12-18,6.3021,6.4917,6.2795,6.4055,250445,0
2008-12-19,6.4055,6.6932,6.3196,6.3423,181719,0
2008-12-22,6.3368,6.532,6.2163,6.4633,382821,0
2008-12-23,6.4574,6.8653,6.4112,6.5663,296908,0
2008-12-24,6.653,6.6759,6.4747,6.4917,98151,0
2008-12-26,6.5206,6.5893,6.4344,6.5263,145525,0
2008-12-29,6.5035,6.6124,6.4174,6.6124,178170,0
2008-12-30,6.5609,6.7906,6.4917,6.7906,302717,0
2008-12-31,6.7732,6.8938,6.6068,6.8938,360038,0
2009-01-02,6.9575,7.1525,6.9402,7.1525,141212,0
2009-01-05,7.1813,7.3187,7.1412,7.1583,154240,0
2009-01-06,7.1813,7.3885,7.1758,7.3885,169514,0
2009-01-07,7.2275,7.401,7.2275,7.3134,242862,0
2009-01-08,7.3016,7.3472,7.1813,7.331,231509,0
2009-01-09,7.3472,7.3649,7.1871,7.3255,227248,0
2009-01-12,7.2275,7.2616,7.1465,7.2559,226532,0
2009-01-13,7.2275,7.2391,7.1412,7.1758,257669,0
2009-01-14,7.1758,7.1758,6.9974,7.1758,293600,0
2009-01-15,7.2042,7.2735,7.0261,7.1813,252098,0
2009-01-16,7.2616,7.331,7.1295,7.2444,238042,0
2009-01-20,7.2559,7.2616,6.9285,7.0034,277715,0
2009-01-21,7.0087,7.1179,6.8306,7.0724,218609,0
2009-01-22,7.0663,7.1758,6.934,7.0773,204199,0
2009-01-23,6.9516,7.0663,6.8938,7.0663,157965,0
2009-01-26,7.0663,7.1352,6.9228,6.9917,168027,0
2009-01-27,7.3255,7.3255,6.9575,7.0663,108290,0
2009-01-28,7.1525,7.2275,7.1064,7.2275,132740,0
2009-01-29,7.2502,7.2502,6.9974,7.233,161074,0
2009-01-30,7.0147,7.3255,7.0034,7.0034,187985,0
2009-02-02,7.0375,7.0375,6.8997,6.9805,130006,0
2009-02-03,6.9453,7.0375,6.9285,7.0034,119130,0
2009-02-04,7.0952,7.2101,6.9228,7.0147,122441,0
2009-02-05,7.0087,7.0605,6.8997,7.0261,106416,0
2009-02-06,7.0207,7.2616,7.0207,7.1871,177674,0
2009-02-09,7.233,7.2795,7.1583,7.2391,181975,0
2009-02-10,7.2275,7.2616,6.9805,7.0952,175669,0
2009-02-11,7.1813,7.2275,6.9805,6.9974,132297,0
2009-02-12,6.969,7.1465,6.8482,7.1465,159974,0
2009-02-13,7.1465,7.1525,6.9453,6.969,121749,0
2009-02-17,6.9116,6.9116,6.5379,6.7215,257554,0
2009-02-18,6.8825,6.8825,6.486,6.5206,165891,0
2009-02-19,6.5206,6.5893,6.2163,6.3196,242074,0
2009-02-20,6.2565,6.2965,5.8658,6.032,299740,0
2009-02-23,5.9922,5.9922,5.4115,5.4178,322576,0
2009-02-24,5.6763,6.032,5.4232,6.032,347884,0
2009-02-25,6.0722,6.0722,5.6763,5.9748,314571,0
2009-02-26,6.1184,6.1184,5.9,6.0266,194019,0
2009-02-27,5.9748,5.9748,5.7336,5.745,330244,0
2009-03-02,5.5153,5.5782,5.1589,5.165,444235,0
2009-03-03,5.1935,5.2621,5.0038,5.0553,426863,0
2009-03-04,5.1189,5.2621,5.0615,5.2453,307650,0
2009-03-05,5.1072,5.1589,4.9578,5.0152,212349,0
2009-03-06,5.0098,5.1133,4.797,4.9408,395321,0
2009-03-09,4.7742,4.9698,4.6595,4.6762,496537,0
2009-03-10,4.705,5.073,4.705,5.073,366712,0
2009-03-11,5.073,5.2852,5.073,5.2621,316514,0
2009-03-12,5.228,5.5265,5.2222,5.5265,255461,0
2009-03-13,5.5438,5.6128,5.4637,5.5613,236532,0
2009-03-16,5.6418,5.7106,5.5557,5.5557,223455,0
2009-03-17,5.5327,5.7161,5.5153,5.7106,208993,0
2009-03-18,5.6818,5.8827,5.6244,5.7969,278761,0
2009-03-19,5.8429,5.848,5.7106,5.7567,285323,0
2009-03-20,5.7161,5.7336,5.5382,5.5557,290703,0
2009-03-23,5.6706,5.9061,5.6706,5.9061,278728,0
2009-03-24,5.8081,5.9061,5.7391,5.8429,260918,0
2009-03-25,5.9579,5.9864,5.814,5.9177,255531,0
2009-03-26,6.0551,6.0722,5.963,6.0613,208723,0
2009-03-27,5.9864,6.0498,5.9579,6.0266,228734,0
2009-03-30,5.6706,5.8201,5.5723,5.7336,189467,0
2009-03-31,5.8715,6.0035,5.7854,5.8889,221076,0
2009-04-01,5.7511,6.0207,5.7511,6.0091,154124,0
2009-04-02,6.0666,6.2505,6.0666,6.199,193891,0
2009-04-03,6.1244,6.1816,5.963,6.1586,207494,0
2009-04-06,6.015,6.0666,5.9341,5.9864,188582,0
2009-04-07,5.8715,5.9404,5.8369,5.8429,177712,0
2009-04-08,5.8429,6.0894,5.8369,6.0894,148112,0
2009-04-09,6.1703,6.2335,6.1472,6.2335,197932,0
2009-04-13,6.1472,6.1816,6.084,6.1816,172094,0
2009-04-14,6.1472,6.1586,6.0722,6.1531,170857,0
2009-04-15,6.0722,6.199,6.0722,6.199,107744,0
2009-04-16,6.2276,6.3196,6.1472,6.3196,175956,0
2009-04-17,6.2795,6.3823,6.2795,6.3423,172843,0
2009-04-20,6.239,6.2736,6.0894,6.1129,190992,0
2009-04-21,6.0266,6.1586,5.9922,6.1413,158701,0
2009-04-22,6.1073,6.2335,6.032,6.1586,125659,0
2009-04-23,6.1933,6.2048,6.1184,6.1703,181490,0
2009-04-24,6.2335,6.2795,6.1644,6.199,205729,0
2009-04-27,6.1472,6.1703,6.0894,6.0894,205497,0
2009-04-28,6.0894,6.1933,6.0666,6.1644,150676,0
2009-04-29,6.199,6.3597,6.1933,6.3423,250965,0
2009-04-30,6.4574,6.4633,6.3139,6.354,266378,0
2009-05-01,6.2909,6.3886,6.2909,6.3656,202223,0
2009-05-04,6.4055,6.5035,6.4001,6.4806,313702,0
2009-05-05,6.4518,6.4633,6.3886,6.4174,196849,0
2009-05-06,6.4574,6.5438,6.4174,6.5438,201224,0
2009-05-07,6.5783,6.5783,6.4231,6.4806,263801,0
2009-05-08,6.5206,6.653,6.5149,6.6243,206675,0
2009-05-11,6.5836,6.6243,6.5206,6.6124,206728,0
2009-05-12,6.6698,6.6759,6.5379,6.5893,170232,0
2009-05-13,6.5263,6.532,6.3939,6.4231,188849,0
2009-05-14,6.429,6.5263,6.429,6.4917,195610,0
2009-05-15,6.4456,6.4917,6.4055,6.4344,159704,0
2009-05-18,6.4518,6.6355,6.4518,6.6243,209928,0
2009-05-19,6.6068,6.7677,6.6068,6.7677,186188,0
2009-05-20,6.7334,6.7966,6.6243,6.641,178165,0
2009-05-21,6.5609,6.6012,6.377,6.3823,267574,0
2009-05-22,6.4402,6.4917,6.377,6.4917,137487,0
2009-05-26,6.4688,6.6986,6.4402,6.6986,157021,0
2009-05-27,6.71,6.71,6.6124,6.6183,147526,0
2009-05-28,6.6297,6.8825,6.5722,6.8825,232094,0
2009-05-29,6.8653,7.0087,6.8424,6.969,208498,0
2009-06-01,7.0491,7.1813,7.0491,7.1238,138628,0
2009-06-02,7.0839,7.1697,6.9453,6.9917,219513,0
2009-06-03,6.9453,6.9453,6.8192,6.8825,182129,0
2009-06-04,6.8938,6.9228,6.7848,6.8482,209807,0
2009-06-05,6.9053,6.934,6.7792,6.8424,177657,0
2009-06-08,6.8021,6.9575,6.7732,6.9453,143098,0
2009-06-09,7.0663,7.0663,6.9285,7.0147,139022,0
2009-06-10,7.0773,7.1758,6.9402,6.9858,192710,0
2009-06-11,7.0261,7.0605,6.8938,6.9116,215943,0
2009-06-12,6.8887,7.0724,6.8653,7.0207,157651,0
2009-06-15,6.9917,6.9917,6.9116,6.9575,151601,0
2009-06-16,6.9805,7.1583,6.9805,7.0773,229052,0
2009-06-17,7.0896,7.1465,7.0261,7.101,195639,0
2009-06-18,7.0952,7.1127,6.9974,7.0034,250157,0
2009-06-19,6.9917,6.9974,6.7391,6.8021,247428,0
2009-06-22,6.7732,6.7732,6.6068,6.6243,231710,0
2009-06-23,6.6811,6.6873,6.4574,6.5893,227039,0
2009-06-24,6.6068,6.7334,6.6068,6.653,173731,0
2009-06-25,6.6012,6.8825,6.6012,6.8766,148196,0
2009-06-26,6.8192,6.963,6.8192,6.9453,142990,0
2009-06-29,6.9285,7.0436,6.8766,7.0436,233741,0
2009-06-30,7.1064,7.1064,6.969,7.0663,184640,0
2009-07-01,7.0663,7.1412,7.0436,7.0548,185907,0
2009-07-02,6.969,6.9974,6.8997,6.963,121938,0
2009-07-06,6.8424,6.8825,6.8192,6.871,167553,0
2009-07-07,6.8253,6.8825,6.7848,6.8021,133166,0
2009-07-08,6.7848,6.7966,6.5893,6.6243,188524,0
2009-07-09,6.6584,6.7391,6.6355,6.7045,120367,0
2009-07-10,6.6932,6.7619,6.6584,6.7619,98904,0
2009-07-13,6.7966,7.0147,6.7906,6.9805,204332,0
2009-07-14,6.8482,7.0261,6.8424,7.0147,145568,0
2009-07-15,7.1064,7.2616,7.0839,7.2154,164753,0
2009-07-16,7.1813,7.3416,7.1583,7.3079,110670,0
2009-07-17,7.2961,7.504,7.2961,7.4792,229486,0
2009-07-20,7.504,7.6065,7.4975,7.5373,276398,0
2009-07-21,7.3016,7.6065,7.3016,7.4862,164188,0
2009-07-22,7.401,7.4683,7.3649,7.401,169287,0
2009-07-23,7.4058,7.5424,7.401,7.4397,213250,0
2009-07-24,7.3709,7.401,7.2444,7.3532,211386,0
2009-07-27,7.3079,7.4058,7.2961,7.3825,145155,0
2009-07-28,7.3187,7.3532,7.2444,7.3079,246416,0
2009-07-29,7.2559,7.3364,7.2559,7.2847,152479,0
2009-07-30,7.445,7.5155,7.3772,7.401,237239,0
2009-07-31,7.4058,7.6365,7.401,7.5884,199241,0
2009-08-03,7.6808,7.9225,7.6679,7.7841,181042,0
2009-08-04,7.7277,7.8355,7.6679,7.6971,189078,0
2009-08-05,7.6745,7.7391,7.5091,7.5718,207060,0
2009-08-06,7.5481,7.6427,7.4221,7.445,202829,0
2009-08-07,7.4792,7.7218,7.4683,7.6573,193015,0
2009-08-10,7.5884,7.6481,7.5424,7.5608,278148,0
2009-08-11,7.5764,7.5764,7.4683,7.4737,193028,0
2009-08-12,7.4862,7.5541,7.4792,7.5091,179094,0
2009-08-13,7.5272,7.6866,7.5272,7.6241,201309,0
2009-08-14,7.6065,7.6296,7.5218,7.6131,202196,0
2009-08-17,7.5424,7.5541,7.4683,7.4792,181817,0
2009-08-18,7.4862,7.6185,7.4862,7.5829,167640,0
2009-08-19,7.5481,7.6241,7.5272,7.5608,180948,0
2009-08-20,7.5155,7.6065,7.504,7.5718,176605,0
2009-08-21,7.565,7.6427,7.565,7.6013,182787,0
2009-08-24,7.6131,7.6573,7.5218,7.5829,181254,0
2009-08-25,7.5608,7.7157,7.5608,7.6573,201445,0
2009-08-26,7.7034,7.7391,7.5764,7.5764,222471,0
2009-08-27,7.5541,7.5718,7.4683,7.5608,202821,0
2009-08-28,7.565,7.6365,7.504,7.6365,176475,0
2009-08-31,7.6481,7.6971,7.6065,7.6427,260185,0
2009-09-01,7.6535,7.7277,7.533,7.533,220210,0
2009-09-02,7.4792,7.5424,7.4287,7.4287,238697,0
2009-09-03,7.4511,7.5272,7.4397,7.5272,158213,0
2009-09-04,7.5155,7.565,7.5155,7.5541,144995,0
2009-09-08,7.5884,7.7953,7.5884,7.7953,262219,0
2009-09-09,7.7736,7.8651,7.7571,7.8481,227417,0
2009-09-10,7.8534,7.8889,7.807,7.8651,236808,0
2009-09-11,7.8596,7.9501,7.8596,7.8651,233300,0
2009-09-14,7.8355,7.8709,7.7571,7.8481,171237,0
2009-09-15,7.8421,8.0481,7.8421,8.0481,167646,0
2009-09-16,8.0706,8.4278,8.0706,8.4038,220929,0
2009-09-17,8.4111,8.5098,8.364,8.492,272737,0
2009-09-18,8.5248,8.5891,8.3996,8.5638,265918,0
2009-09-21,8.4803,8.4803,8.3361,8.3774,221151,0
2009-09-22,8.4278,8.4278,8.0481,8.1587,363279,0
2009-09-23,8.1913,8.1913,7.9271,7.9739,476075,0
2009-09-24,8.0437,8.0537,7.7901,7.8709,440890,0
2009-09-25,7.829,7.9172,7.8014,7.8481,207754,0
2009-09-28,7.8651,8.0328,7.8421,7.8824,211671,0
2009-09-29,7.829,7.9113,7.8181,7.9003,229373,0
2009-09-30,8.0215,8.0215,7.8232,7.8596,245372,0
2009-10-01,7.8355,7.9003,7.7629,7.7785,335506,0
2009-10-02,7.4397,7.6365,7.2559,7.5884,537178,0
2009-10-05,7.5829,7.6971,7.5764,7.6971,193678,0
2009-10-06,7.7218,7.7571,7.7034,7.7571,263392,0
2009-10-07,7.7676,7.7676,7.6573,7.6745,206840,0
2009-10-08,7.7157,7.7391,7.6808,7.7336,204550,0
2009-10-09,7.6914,7.807,7.6636,7.7953,171060,0
2009-10-12,7.8709,7.956,7.8596,7.8776,188051,0
2009-10-13,7.8481,7.8889,7.813,7.8776,142296,0
2009-10-14,7.9389,7.9676,7.8596,7.9113,267469,0
2009-10-15,7.8355,7.9616,7.829,7.9113,206057,0
2009-10-16,7.8824,8.0328,7.8651,8.0328,221500,0
2009-10-19,8.0385,8.0945,8.0021,8.0481,206870,0
2009-10-20,8.0537,8.0826,7.997,8.0481,238556,0
2009-10-21,7.9616,8.0215,7.8534,7.8534,221751,0
2009-10-22,7.8651,7.9501,7.8232,7.9271,194105,0
2009-10-23,7.9389,7.956,7.7841,7.8014,194255,0
2009-10-26,7.8534,7.9389,7.7953,7.829,199508,0
2009-10-27,7.7157,7.8709,7.7157,7.8355,232932,0
2009-10-28,7.807,7.8232,7.4975,7.5218,232939,0
2009-10-29,7.6185,7.7157,7.5884,7.7157,194627,0
2009-10-30,7.7157,7.7507,7.4792,7.5272,236861,0
2009-11-02,7.5541,7.7157,7.5272,7.6365,211173,0
2009-11-03,7.565,7.709,7.565,7.6866,159963,0
2009-11-04,7.7785,7.8232,7.6866,7.6914,198952,0
2009-11-05,7.7841,7.813,7.6971,7.7507,170443,0
2009-11-06,7.7277,7.813,7.709,7.7736,164949,0
2009-11-09,7.8651,7.9676,7.8596,7.9335,163877,0
2009-11-10,7.9003,7.9225,7.829,7.8776,221822,0
2009-11-11,7.9113,7.9501,7.8651,7.9058,204214,0
2009-11-12,7.9058,7.9739,7.8651,7.9003,180916,0
2009-11-13,7.9335,7.9676,7.8824,7.8824,146934,0
2009-11-16,7.9616,8.0155,7.9271,7.9911,218614,0
2009-11-17,7.9911,8.0155,7.956,8.0155,160108,0
2009-11-18,7.9911,8.0598,7.9844,8.0155,206194,0
2009-11-19,7.9113,7.9225,7.7901,7.829,286202,0
2009-11-20,7.8014,7.8232,7.745,7.7676,218288,0
2009-11-23,7.8824,7.956,7.8596,7.8824,190559,0
2009-11-24,7.9172,8.0215,7.9003,8.0215,324818,0
2009-11-25,8.0328,8.1107,7.9805,7.997,156914,0
2009-11-27,7.7736,8.0385,7.7736,8.0385,127262,0
2009-11-30,8.1292,8.1292,8.0385,8.0884,182166,0
2009-12-01,8.1234,8.1749,8.1172,8.1292,182071,0
2009-12-02,8.1292,8.1691,8.1064,8.1476,162489,0
2009-12-03,8.1587,8.1638,7.9501,7.9739,296891,0
2009-12-04,8.0706,8.0945,7.9271,7.9676,233160,0
2009-12-07,7.9501,8.0155,7.8889,7.9225,232225,0
2009-12-08,7.8651,7.9113,7.807,7.829,215516,0
2009-12-09,7.8181,7.8776,7.8014,7.8534,188661,0
2009-12-10,7.9389,7.9389,7.8355,7.9058,168356,0
2009-12-11,7.956,7.9844,7.9335,7.9739,191677,0
2009-12-14,8.0385,8.1292,8.0271,8.1292,131126,0
2009-12-15,8.1002,8.1476,8.0768,8.1172,168141,0
2009-12-16,8.1424,8.2262,8.1292,8.1587,193280,0
2009-12-17,8.1292,8.2091,8.1234,8.1424,194195,0
2009-12-18,8.1861,8.2091,8.1546,8.2029,136263,0
2009-12-21,8.2561,8.3013,8.215,8.2849,223296,0
2009-12-22,8.1913,8.2373,8.1172,8.1691,239346,0
2009-12-23,8.1587,8.1861,8.1172,8.1638,211930,0
2009-12-24,8.2561,8.3237,8.1749,8.2969,111718,0
2009-12-28,8.37,8.37,8.215,8.2561,182746,0
2009-12-29,8.3013,8.3177,8.1476,8.1638,263988,0
2009-12-30,8.1476,8.1802,8.0884,8.1364,168265,0
2009-12-31,8.1802,8.2091,8.1292,8.1546,173056,0
2010-01-04,8.1749,8.3596,8.1638,8.3596,245344,0
2010-01-05,8.3881,8.3881,8.3117,8.3596,189260,0
2010-01-06,8.3774,8.3881,8.2673,8.2969,283701,0
2010-01-07,8.2436,8.3177,8.2325,8.2908,227376,0
2010-01-08,8.3013,8.3299,8.2673,8.2969,164792,0
2010-01-11,8.3117,8.3237,8.2795,8.3177,176075,0
2010-01-12,8.3013,8.3774,8.2849,8.3596,203988,0
2010-01-13,8.3474,8.4111,8.3474,8.3996,199473,0
2010-01-14,8.3996,8.492,8.3996,8.4735,191237,0
2010-01-15,8.4735,8.4865,7.9058,8.0706,643826,0
2010-01-19,8.0481,8.1587,7.8481,8.1292,639556,0
2010-01-20,8.0598,8.1638,7.9739,8.1638,315874,0
2010-01-21,8.1861,8.1913,7.9225,7.9271,347294,0
2010-01-22,7.9271,7.9271,7.5218,7.5481,595729,0
2010-01-25,7.6241,7.6914,7.5091,7.5829,293022,0
2010-01-26,7.5764,7.6679,7.5608,7.5764,240054,0
2010-01-27,7.5155,7.5884,7.2847,7.3772,889746,0
2010-01-28,7.4565,7.4565,7.2154,7.3016,409607,0
2010-01-29,7.4397,7.4397,7.2101,7.2154,376787,0
2010-02-01,7.233,7.4221,7.233,7.3595,340825,0
2010-02-02,7.3416,7.5155,7.3416,7.5155,227409,0
2010-02-03,7.4565,7.5373,7.4565,7.5218,224522,0
2010-02-04,7.4683,7.4683,7.2616,7.2961,240991,0
2010-02-05,7.2502,7.2735,7.0322,7.2154,564639,0
2010-02-08,7.2214,7.2795,7.1238,7.1758,200505,0
2010-02-09,7.2444,7.2908,7.1813,7.2795,237095,0
2010-02-10,7.2795,7.3134,7.1928,7.2908,199855,0
2010-02-11,7.2795,7.401,7.2735,7.3885,289372,0
2010-02-12,7.3532,7.4058,7.3134,7.394,190324,0
2010-02-16,7.4862,7.5608,7.4511,7.5373,260192,0
2010-02-17,7.5218,7.5424,7.4565,7.4862,249698,0
2010-02-18,7.492,7.533,7.462,7.5218,167814,0
2010-02-19,7.5218,7.5829,7.4792,7.5718,182732,0
2010-02-22,7.5947,7.6296,7.5424,7.5541,154980,0
2010-02-23,7.5764,7.6013,7.5091,7.5272,237483,0
2010-02-24,7.6065,7.6365,7.5541,7.6365,155127,0
2010-02-25,7.5829,7.6914,7.5155,7.6914,191588,0
2010-02-26,7.709,7.7841,7.709,7.7736,278881,0
2010-03-01,7.7953,7.8651,7.7785,7.8596,157009,0
2010-03-02,7.8534,7.8889,7.8421,7.8596,187664,0
2010-03-03,7.8651,7.9271,7.8481,7.8956,196196,0
2010-03-04,7.8709,7.9225,7.8481,7.9172,185595,0
2010-03-05,7.9335,7.9676,7.9225,7.956,220609,0
2010-03-08,7.945,7.9911,7.9271,7.9389,257569,0
2010-03-09,7.9225,8.0155,7.9113,8.0155,153911,0
2010-03-10,8.0021,8.0537,7.9739,8.0385,209712,0
2010-03-11,8.0215,8.1064,8.0089,8.0826,152752,0
2010-03-12,8.1292,8.1546,8.0706,8.0945,208504,0
2010-03-15,8.1064,8.1292,8.0385,8.0884,158501,0
2010-03-16,8.1587,8.1587,8.1002,8.1107,206939,0
2010-03-17,8.1476,8.1861,8.1424,8.1546,217482,0
2010-03-18,8.1587,8.1861,8.1424,8.1638,151955,0
2010-03-19,8.1802,8.1802,8.1002,8.1234,162595,0
2010-03-22,8.0385,8.1064,8.0155,8.0768,126874,0
2010-03-23,8.1172,8.1234,8.0271,8.0649,199630,0
2010-03-24,8.0481,8.0768,8.0215,8.0385,125976,0
2010-03-25,8.0598,8.0884,7.9844,8.0021,163104,0
2010-03-26,8.0271,8.0598,7.9676,8.0215,159459,0
2010-03-29,8.0768,8.0768,8.0271,8.0481,141227,0
2010-03-30,8.0945,8.1292,8.0598,8.1292,241847,0
2010-03-31,8.1476,8.1476,8.0649,8.0768,195610,0
2010-04-01,8.1749,8.1802,8.1002,8.1638,178270,0
2010-04-05,8.1546,8.1861,8.1476,8.1546,163099,0
2010-04-06,8.1292,8.1802,8.1172,8.1476,124752,0
2010-04-07,8.1172,8.1638,8.0706,8.0945,172336,0
2010-04-08,8.0884,8.1587,8.0537,8.1546,143049,0
2010-04-09,8.1587,8.1691,8.1292,8.1546,160828,0
2010-04-12,8.1546,8.2091,8.1546,8.1802,136193,0
2010-04-13,8.1913,8.215,8.1476,8.215,128641,0
2010-04-14,8.2262,8.2849,8.1913,8.2849,142908,0
2010-04-15,8.2436,8.2795,8.2262,8.2673,154874,0
2010-04-16,8.2737,8.2737,8.1476,8.1638,186434,0
2010-04-19,8.1546,8.1749,8.0945,8.1749,173026,0
2010-04-20,8.2436,8.2673,8.2091,8.2673,126497,0
2010-04-21,8.2091,8.2325,8.1861,8.2091,170312,0
2010-04-22,8.1913,8.2737,8.1861,8.2673,171144,0
2010-04-23,8.276,8.3141,8.2454,8.276,131591,0
2010-04-26,8.2969,8.2969,8.1002,8.2325,155584,0
2010-04-27,8.215,8.2561,8.1002,8.1002,219199,0
2010-04-28,8.1749,8.1969,8.0089,8.1476,177566,0
2010-04-29,8.2029,8.2325,8.1476,8.2091,181957,0
2010-04-30,8.2436,8.2436,8.0945,8.1002,214192,0
2010-05-03,8.1364,8.2029,8.1234,8.1749,148065,0
2010-05-04,8.1546,8.1546,7.9911,8.0706,167432,0
2010-05-05,8.0271,8.1107,7.956,8.0089,195658,0
2010-05-06,7.9805,7.9844,5.6072,7.4565,803398,0
2010-05-07,7.4862,7.5884,7.1179,7.3532,452251,0
2010-05-10,7.829,7.829,7.6365,7.7218,257234,0
2010-05-11,7.6679,7.7953,7.6573,7.7336,143085,0
2010-05-12,7.7901,7.8824,7.7507,7.8651,171347,0
2010-05-13,7.9172,7.9676,7.8651,7.9113,277459,0
2010-05-14,7.8956,7.8956,7.7676,7.8651,200285,0
2010-05-17,7.8709,7.8956,7.6131,7.7676,261800,0
2010-05-18,7.8481,7.8596,7.6573,7.745,205003,0
2010-05-19,7.6636,7.7034,7.4511,7.5091,252802,0
2010-05-20,7.2735,7.2908,7.0663,7.0839,404792,0
2010-05-21,7.0839,7.2042,6.8253,7.0839,358816,0
2010-05-24,7.0724,7.1465,7.0605,7.0896,214253,0
2010-05-25,6.8938,7.0952,6.8595,7.0839,254650,0
2010-05-26,7.2214,7.2616,7.0896,7.1064,219783,0
2010-05-27,7.2101,7.3364,7.1928,7.3364,174381,0
2010-05-28,7.394,7.401,7.2795,7.331,213372,0
2010-06-01,7.2391,7.3649,7.2214,7.2214,170427,0
2010-06-02,7.2735,7.3885,7.2559,7.3885,160996,0
2010-06-03,7.4117,7.445,7.3472,7.4117,173709,0
2010-06-04,7.3187,7.3416,7.1465,7.1813,232519,0
2010-06-07,7.2444,7.2444,7.1238,7.1295,136829,0
2010-06-08,7.1928,7.1928,7.0773,7.1813,145085,0
2010-06-09,7.2214,7.2735,7.0952,7.101,142500,0
2010-06-10,7.2444,7.3134,7.2214,7.2735,170766,0
2010-06-11,7.1928,7.3472,7.1928,7.3364,156428,0
2010-06-14,7.4862,7.4862,7.3885,7.4171,219190,0
2010-06-15,7.4975,7.5424,7.4117,7.5373,143306,0
2010-06-16,7.504,7.6131,7.4975,7.6131,151955,0
2010-06-17,7.6914,7.6914,7.5608,7.6573,150172,0
2010-06-18,7.6427,7.7336,7.6427,7.6679,210319,0
2010-06-21,7.7736,7.7736,7.6241,7.6573,202019,0
2010-06-22,7.6971,7.7277,7.4792,7.504,211163,0
2010-06-23,7.5155,7.5718,7.4397,7.5155,219539,0
2010-06-24,7.504,7.5155,7.3825,7.4058,193165,0
2010-06-25,7.4397,7.5481,7.4117,7.5218,129633,0
2010-06-28,7.5424,7.5718,7.5155,7.5218,141275,0
2010-06-29,7.5608,7.5764,7.2559,7.4171,196507,0
2010-06-30,7.4556,7.51,7.2847,7.2847,196779,0
2010-07-01,7.2673,7.3187,7.1238,7.2101,180527,0
2010-07-02,7.233,7.2908,7.1295,7.2214,208519,0
2010-07-06,7.2673,7.2961,7.1064,7.2214,189349,0
2010-07-07,7.1871,7.394,7.1813,7.394,136650,0
2010-07-08,7.4171,7.445,7.3595,7.4338,133328,0
2010-07-09,7.4171,7.4737,7.4058,7.4683,142715,0
2010-07-12,7.4397,7.462,7.394,7.4338,138242,0
2010-07-13,7.4683,7.533,7.4683,7.5155,136982,0
2010-07-14,7.4792,7.5424,7.4565,7.4975,158249,0
2010-07-15,7.5155,7.5373,7.4221,7.533,120772,0
2010-07-16,7.5155,7.5155,7.445,7.4565,150670,0
2010-07-19,7.5155,7.5373,7.4221,7.4338,246315,0
2010-07-20,7.3825,7.5424,7.3649,7.5373,196328,0
2010-07-21,7.5272,7.5272,7.3649,7.3772,231822,0
2010-07-22,7.445,7.6427,7.445,7.4862,219524,0
2010-07-23,7.504,7.5424,7.4683,7.5373,131381,0
2010-07-26,7.5541,7.5884,7.533,7.5829,138698,0
2010-07-27,7.6296,7.6365,7.5272,7.5481,176600,0
2010-07-28,7.5424,7.5481,7.462,7.4975,139773,0
2010-07-29,7.5218,7.5373,7.3472,7.4397,246942,0
2010-07-30,7.4221,7.5764,7.4117,7.5272,163263,0
2010-08-02,7.5608,7.6427,7.5608,7.6065,203420,0
2010-08-03,7.5764,7.6296,7.5424,7.6065,158804,0
2010-08-04,7.6241,7.6427,7.5764,7.6365,186423,0
2010-08-05,7.5884,7.6296,7.5608,7.5829,134657,0
2010-08-06,7.533,7.6241,7.5091,7.5829,199981,0
2010-08-09,7.5947,7.6427,7.5718,7.5947,190690,0
2010-08-10,7.5608,7.5829,7.5272,7.5608,148772,0
2010-08-11,7.4792,7.4792,7.2275,7.2616,336668,0
2010-08-12,7.233,7.331,7.2101,7.3187,172922,0
2010-08-13,7.3187,7.3825,7.2847,7.3532,145737,0
2010-08-16,7.3255,7.4058,7.2961,7.3885,158451,0
2010-08-17,7.4683,7.4683,7.4171,7.4511,199325,0
2010-08-18,7.4683,7.5373,7.4287,7.4975,169106,0
2010-08-19,7.4862,7.5155,7.2961,7.4221,291596,0
2010-08-20,7.3772,7.3772,7.2735,7.3079,186282,0
2010-08-23,7.3532,7.3532,7.1758,7.1758,215997,0
2010-08-24,7.1238,7.1238,6.9917,7.0952,329585,0
2010-08-25,7.0491,7.0839,6.963,7.0773,309150,0
2010-08-26,7.0724,7.1295,7.0087,7.0491,202953,0
2010-08-27,7.0773,7.1064,7.0261,7.0839,217235,0
2010-08-30,7.0663,7.0896,7.0087,7.0375,199157,0
2010-08-31,7.0334,7.1389,6.986,7.0745,209210,0
2010-09-01,7.1238,7.2154,7.1179,7.1525,262813,0
2010-09-02,7.1412,7.2795,7.1412,7.2795,215662,0
2010-09-03,7.3416,7.3709,7.2735,7.2908,188364,0
2010-09-07,7.2502,7.2735,7.2154,7.2444,107911,0
2010-09-08,7.331,7.3364,7.2502,7.3134,141092,0
2010-09-09,7.3595,7.3595,7.3016,7.3134,178125,0
2010-09-10,7.331,7.3825,7.3079,7.3825,176798,0
2010-09-13,7.4338,7.4338,7.3532,7.3595,228674,0
2010-09-14,7.3472,7.3885,7.331,7.3709,249295,0
2010-09-15,7.3532,7.4683,7.3364,7.4683,193925,0
2010-09-16,7.4511,7.4792,7.4171,7.4792,181694,0
2010-09-17,7.4975,7.5155,7.4287,7.4287,693344,0
2010-09-20,7.4511,7.5373,7.4397,7.533,471081,0
2010-09-21,7.4338,7.4737,7.4058,7.4287,303112,0
2010-09-22,7.4397,7.4683,7.331,7.3709,223838,0
2010-09-23,7.3416,7.3885,7.3187,7.3532,134593,0
2010-09-24,7.3772,7.4565,7.3772,7.4338,187769,0
2010-09-27,7.4338,7.4338,7.3772,7.4058,194960,0
2010-09-28,7.4117,7.4511,7.4058,7.4397,259699,0
2010-09-29,7.4171,7.4737,7.4171,7.4737,162872,0
2010-09-30,7.4898,7.5257,7.4198,7.4597,252689,0
2010-10-01,7.4975,7.504,7.4397,7.445,171483,0
2010-10-04,7.4117,7.4338,7.3772,7.394,158391,0
2010-10-05,7.4221,7.5155,7.4221,7.4862,203063,0
2010-10-06,7.4683,7.4862,7.4338,7.4792,157057,0
2010-10-07,7.4792,7.492,7.4338,7.492,139426,0
2010-10-08,7.4792,7.5424,7.4683,7.5373,167519,0
2010-10-11,7.5218,7.5608,7.5155,7.5424,251290,0
2010-10-12,7.5155,7.5764,7.492,7.5764,302383,0
2010-10-13,7.5884,7.6427,7.5829,7.5884,418677,0
2010-10-14,7.5718,7.6185,7.5373,7.5829,523525,0
2010-10-15,7.6013,7.6065,7.5272,7.6013,210727,0
2010-10-18,7.6065,7.6185,7.565,7.6185,317524,0
2010-10-19,7.5764,7.6296,7.5272,7.5541,266944,0
2010-10-20,7.5218,7.5541,7.4792,7.492,405770,0
2010-10-21,7.5155,7.5481,7.4862,7.5218,291771,0
2010-10-22,7.533,7.5481,7.4975,7.4975,152314,0
2010-10-25,7.533,7.5829,7.504,7.5155,297086,0
2010-10-26,7.4975,7.5541,7.4862,7.5373,317435,0
2010-10-27,7.5272,7.5373,7.492,7.5373,179966,0
2010-10-28,7.533,7.565,7.492,7.5608,261252,0
2010-10-29,7.5505,7.5694,7.5289,7.5584,121029,0
2010-11-01,7.5718,7.5947,7.5091,7.5481,226275,0
2010-11-02,7.5829,7.6131,7.5481,7.6131,159947,0
2010-11-03,7.6013,7.6065,7.533,7.5947,184699,0
2010-11-04,7.6427,7.7034,7.6185,7.7034,199755,0
2010-11-05,7.6808,7.7157,7.6636,7.7157,204988,0
2010-11-08,7.6914,7.7507,7.6481,7.7391,270466,0
2010-11-09,7.7336,7.7336,7.6185,7.6573,220582,0
2010-11-10,7.6296,7.6971,7.5764,7.6573,277811,0
2010-11-11,7.6241,7.6573,7.6013,7.6573,178249,0
2010-11-12,7.6241,7.6573,7.5764,7.5829,235841,0
2010-11-15,7.5947,7.6296,7.5829,7.5947,156102,0
2010-11-16,7.5764,7.5884,7.4565,7.5272,307373,0
2010-11-17,7.5218,7.5608,7.504,7.5272,187803,0
2010-11-18,7.6185,7.6427,7.5764,7.6427,169540,0
2010-11-19,7.5091,7.5718,7.4683,7.5718,138151,0
2010-11-22,7.5373,7.5541,7.4792,7.5481,149950,0
2010-11-23,7.5218,7.5481,7.492,7.5481,145858,0
2010-11-24,7.5764,7.6365,7.565,7.6296,129163,0
2010-11-26,7.5884,7.6365,7.5764,7.6013,42716,0
2010-11-29,7.5884,7.6241,7.5424,7.6241,161045,0
2010-11-30,7.5972,7.6274,7.504,7.504,527361,0
2010-12-01,7.5541,7.6131,7.5541,7.6013,177226,0
2010-12-02,7.6065,7.6241,7.5481,7.565,215355,0
2010-12-03,7.5373,7.565,7.504,7.565,155689,0
2010-12-06,7.5608,7.5718,7.5218,7.565,211434,0
2010-12-07,7.5884,7.6131,7.5218,7.5373,230933,0
2010-12-08,7.5481,7.5829,7.5218,7.5541,247504,0
2010-12-09,7.5608,7.5718,7.533,7.5608,206157,0
2010-12-10,7.5541,7.5718,7.533,7.5718,147408,0
2010-12-13,7.5718,7.6296,7.5608,7.5884,251559,0
2010-12-14,7.5829,7.6241,7.5424,7.5424,129806,0
2010-12-15,7.101,7.3532,7.0034,7.2214,1334201,0
2010-12-16,7.1697,7.3255,7.1238,7.1928,538308,0
2010-12-17,7.1758,7.2616,7.1583,7.1583,363312,0
2010-12-20,7.2101,7.2559,7.1583,7.1758,284815,0
2010-12-21,7.101,7.1583,7.0724,7.0896,309634,0
2010-12-22,7.0663,7.2214,7.0663,7.2214,281900,0
2010-12-23,7.1871,7.2502,7.1871,7.2502,172922,0
2010-12-27,7.2154,7.2559,7.2101,7.2101,242810,0
2010-12-28,7.2101,7.2502,7.1928,7.2101,345318,0
2010-12-29,7.2254,7.2486,7.2077,7.2254,186058,0
2010-12-30,7.2077,7.2486,7.1958,7.2486,246427,0
2010-12-31,7.2436,7.268,7.2245,7.2616,217870,0
2011-01-03,7.2795,7.331,7.2735,7.3016,236602,0
2011-01-04,7.2847,7.3079,7.2275,7.2847,309489,0
2011-01-05,7.2908,7.3187,7.2444,7.3134,204285,0
2011-01-06,7.2795,7.3416,7.2735,7.3187,230590,0
2011-01-07,7.2908,7.3187,7.2559,7.2795,218371,0
2011-01-10,7.2559,7.2673,7.2444,7.2502,180359,0
2011-01-11,7.2502,7.2673,7.2275,7.2444,210643,0
2011-01-12,7.2444,7.2847,7.233,7.2673,261613,0
2011-01-13,7.2502,7.2847,7.2391,7.2502,251396,0
2011-01-14,7.2391,7.2673,7.2275,7.2673,210598,0
2011-01-18,7.2616,7.2908,7.2444,7.2908,159130,0
2011-01-19,7.2673,7.2795,7.2101,7.2275,227227,0
2011-01-20,7.1412,7.1871,7.1179,7.1583,132105,0
2011-01-21,7.1928,7.2154,7.1583,7.1583,189119,0
2011-01-24,7.1813,7.2101,7.1465,7.1928,174056,0
2011-01-25,7.1525,7.1758,7.1238,7.1697,291533,0
2011-01-26,7.1525,7.1985,7.1525,7.1871,170919,0
2011-01-27,7.1583,7.2101,7.1583,7.1985,249810,0
2011-01-28,7.1985,7.2101,7.0663,7.0773,247260,0
2011-01-31,7.1,7.1307,7.0808,7.1184,223372,0
2011-02-01,7.1295,7.2101,7.1179,7.1758,241448,0
2011-02-02,7.1465,7.1928,7.1465,7.1871,187120,0
2011-02-03,7.1697,7.2101,7.1465,7.1813,186769,0
2011-02-04,7.1465,7.2042,7.1465,7.1985,112664,0
2011-02-07,7.1871,7.233,7.1871,7.1985,258843,0
2011-02-08,7.1697,7.2616,7.1697,7.2502,313056,0
2011-02-09,7.2214,7.2559,7.1985,7.2391,251811,0
2011-02-10,7.1985,7.2673,7.1985,7.233,210516,0
2011-02-11,7.233,7.2559,7.2154,7.2559,153719,0
2011-02-14,7.233,7.2673,7.233,7.2559,232306,0
2011-02-15,7.233,7.2502,7.2214,7.2391,228623,0
2011-02-16,7.1928,7.2444,7.1871,7.2154,245900,0
2011-02-18,7.2154,7.2673,7.2101,7.2444,265389,0
2011-02-22,7.2154,7.2154,7.0839,7.101,348454,0
2011-02-23,7.0773,7.1127,7.0261,7.0436,269329,0
2011-02-24,7.0436,7.0605,7.0034,7.0491,283245,0
2011-02-25,7.0491,7.1179,7.0491,7.1179,206364,0
2011-02-28,7.1247,7.166,7.1011,7.1302,261326,0
2011-03-01,7.1262,7.1434,7.0561,7.079,287434,0
2011-03-02,7.0323,7.09,7.0265,7.078,152348,0
2011-03-03,7.0959,7.1654,7.0845,7.1364,307572,0
2011-03-04,7.1412,7.1412,7.0839,7.1179,243674,0
2011-03-07,7.1127,7.1352,7.0436,7.0773,178717,0
2011-03-08,7.0663,7.1295,7.0491,7.1238,221049,0
2011-03-09,7.0896,7.101,7.0724,7.0724,170275,0
2011-03-10,7.0379,7.0553,6.9804,7.0149,328345,0
2011-03-11,6.9974,7.0612,6.9918,7.0553,221915,0
2011-03-14,7.0207,7.0375,6.9743,7.0375,170271,0
2011-03-15,6.8541,6.9805,6.808,6.9743,296517,0
2011-03-16,6.9453,6.9805,6.7906,6.8482,415771,0
2011-03-17,6.8934,6.9464,6.8699,6.8934,267137,0
2011-03-18,6.911,6.9336,6.8991,6.8991,261024,0
2011-03-21,6.9513,7.0035,6.9398,6.9858,145016,0
2011-03-22,6.9688,6.9974,6.9453,6.9627,188032,0
2011-03-23,6.9513,6.9858,6.9223,6.9742,305451,0
2011-03-24,6.9858,7.0438,6.9858,7.0265,183090,0
2011-03-25,7.0384,7.0856,7.0384,7.0618,217335,0
2011-03-28,7.09,7.1071,7.0612,7.0668,135938,0
2011-03-29,7.0553,7.1018,7.0265,7.1018,206701,0
2011-03-30,7.1071,7.1305,7.0959,7.1071,216557,0
2011-03-31,7.1,7.1433,7.0872,7.1433,350844,0
2011-04-01,7.1318,7.1552,7.1202,7.1262,287274,0
2011-04-04,7.1071,7.1364,7.0959,7.1249,341147,0
2011-04-05,7.0969,7.1609,7.0969,7.1434,300809,0
2011-04-06,7.1478,7.1828,7.1423,7.1709,265626,0
2011-04-07,7.1493,7.1725,7.1262,7.1609,186404,0
2011-04-08,7.1609,7.1785,7.1202,7.1262,162690,0
2011-04-11,7.1071,7.1478,7.09,7.1071,232029,0
2011-04-12,7.0683,7.0683,7.0094,7.0389,148213,0
2011-04-13,7.05,7.0618,7.0091,7.0384,393988,0
2011-04-14,7.0091,7.0384,6.9976,7.0384,178858,0
2011-04-15,7.027,7.0677,7.021,7.0328,228340,0
2011-04-18,6.9976,6.9976,6.9219,6.9804,240808,0
2011-04-19,6.9627,7.0036,6.9627,6.9918,146102,0
2011-04-20,7.0328,7.079,7.0328,7.0618,328108,0
2011-04-21,7.079,7.0905,7.0618,7.0856,222284,0
2011-04-25,7.0738,7.0856,7.027,7.079,276996,0
2011-04-26,7.0738,7.1262,7.0738,7.1145,330576,0
2011-04-27,7.1082,7.1318,7.0856,7.1318,314924,0
2011-04-28,7.1026,7.1434,7.1026,7.1318,235791,0
2011-04-29,7.1433,7.1684,7.1307,7.1684,270730,0
2011-05-02,7.1842,7.2017,7.1725,7.1842,279682,0
2011-05-03,7.1509,7.1684,7.1096,7.1447,230487,0
2011-05-04,7.1389,7.1447,7.0745,7.0745,353578,0
2011-05-05,7.0334,7.0569,6.9977,7.0213,320667,0
2011-05-06,7.0569,7.0978,7.0389,7.0624,173670,0
2011-05-09,7.0443,7.0677,7.021,7.0443,275935,0
2011-05-10,7.0798,7.1389,7.0683,7.1331,161715,0
2011-05-11,7.1211,7.1211,7.0449,7.0798,158244,0
2011-05-12,7.0561,7.1082,7.0328,7.1026,161689,0
2011-05-13,7.0978,7.1096,7.0275,7.0508,181992,0
2011-05-16,7.0389,7.0745,7.0275,7.0389,199001,0
2011-05-17,7.0275,7.0449,6.9977,7.0334,228075,0
2011-05-18,7.0508,7.0978,7.0508,7.0978,195293,0
2011-05-19,7.1096,7.1273,7.0914,7.1211,184571,0
2011-05-20,7.1096,7.1153,7.0683,7.0798,165569,0
2011-05-23,7.0389,7.0389,6.9977,7.0275,266152,0
2011-05-24,7.0154,7.0508,7.0154,7.0275,184018,0
2011-05-25,7.0275,7.0745,7.0094,7.0508,183515,0
2011-05-26,7.0508,7.0798,7.0334,7.0683,162224,0
2011-05-27,7.0891,7.1187,7.0769,7.0834,200472,0
2011-05-31,7.1365,7.155,7.1182,7.155,223702,0
2011-06-01,7.1331,7.1509,7.0863,7.0914,211269,0
2011-06-02,7.0914,7.0978,7.0449,7.0508,194329,0
2011-06-03,7.0094,7.0569,7.0039,7.0389,238583,0
2011-06-06,7.0154,7.0334,6.9686,6.9805,349099,0
2011-06-07,6.9884,7.0356,6.9825,7.0062,268860,0
2011-06-08,6.9945,7.0062,6.965,6.965,241442,0
2011-06-09,6.965,7.0181,6.965,6.9945,221891,0
2011-06-10,6.9532,6.965,6.8638,6.8995,275897,0
2011-06-13,6.8806,6.9038,6.8158,6.8449,317912,0
2011-06-14,6.8699,6.9464,6.8699,6.9051,197641,0
2011-06-15,6.8463,6.8818,6.7989,6.8046,281147,0
2011-06-16,6.7998,6.8543,6.7575,6.7876,248606,0
2011-06-17,6.8228,6.8405,6.7989,6.8284,199386,0
2011-06-20,6.7989,6.8699,6.7989,6.8463,220606,0
2011-06-21,6.8578,6.9464,6.8578,6.9291,254181,0
2011-06-22,6.9412,6.965,6.8995,6.917,214751,0
2011-06-23,6.8699,6.9116,6.8166,6.9116,257036,0
2011-06-24,6.917,6.9232,6.8523,6.8757,228585,0
2011-06-27,6.8757,6.9349,6.8578,6.9051,174654,0
2011-06-28,6.9349,6.9825,6.888,6.9825,264791,0
2011-06-29,6.9884,7.0356,6.9825,7.0181,437823,0
2011-06-30,7.0231,7.105,7.0231,7.105,437846,0
2011-07-01,7.0719,7.1675,7.0602,7.1553,317831,0
2011-07-05,7.1257,7.1613,7.1195,7.1613,355550,0
2011-07-06,7.1491,7.1912,7.1369,7.1912,197606,0
2011-07-07,7.2268,7.281,7.221,7.2747,267910,0
2011-07-08,7.2147,7.2689,7.203,7.2625,442502,0
2011-07-11,7.2147,7.221,7.1495,7.1675,312149,0
2011-07-12,7.1552,7.1973,7.1491,7.1611,337135,0
2011-07-13,7.1613,7.197,7.1072,7.1374,355771,0
2011-07-14,7.1434,7.1675,7.0773,7.0958,241604,0
2011-07-15,7.1257,7.1434,7.0898,7.1314,160681,0
2011-07-18,7.1138,7.1195,7.0299,7.0898,267331,0
2011-07-19,7.119,7.1673,7.1133,7.1491,257878,0
2011-07-20,7.1675,7.1728,7.1138,7.1434,247325,0
2011-07-21,7.1553,7.233,7.1553,7.221,309419,0
2011-07-22,7.203,7.2092,7.1495,7.1728,238187,0
2011-07-25,7.1374,7.1613,7.1138,7.1257,289184,0
2011-07-26,7.1082,7.1206,7.0659,7.1025,233816,0
2011-07-27,7.0719,7.0719,6.9286,6.9342,482607,0
2011-07-28,6.9265,6.9507,6.8776,6.8838,421424,0
2011-07-29,6.7252,6.8738,6.7252,6.8179,411167,0
2011-08-01,6.9165,6.9408,6.7912,6.8393,312874,0
2011-08-02,6.8169,6.8351,6.7137,6.7137,415387,0
2011-08-03,6.7077,6.7319,6.6124,6.7137,393431,0
2011-08-04,6.6312,6.6672,6.3784,6.408,410922,0
2011-08-05,6.4203,6.4505,6.1489,6.3301,510913,0
2011-08-08,6.1111,6.1707,5.8005,5.8188,653187,0
2011-08-09,5.8188,6.0811,5.6633,6.0754,679057,0
2011-08-10,5.9078,6.0754,5.8784,5.9323,492734,0
2011-08-11,5.9378,6.2482,5.9378,6.1944,415263,0
2011-08-12,6.2213,6.312,6.1972,6.2757,377189,0
2011-08-15,6.3239,6.4505,6.3239,6.4505,184435,0
2011-08-16,6.3601,6.4444,6.342,6.4023,226753,0
2011-08-17,6.4146,6.4745,6.3483,6.4146,207189,0
2011-08-18,6.1915,6.2213,6.0771,6.1374,440473,0
2011-08-19,6.047,6.1674,5.9928,5.9986,336536,0
2011-08-22,6.1374,6.1374,5.9625,5.9687,255056,0
2011-08-23,5.9986,6.1735,5.9805,6.1735,215969,0
2011-08-24,6.1315,6.2455,6.1315,6.2338,424533,0
2011-08-25,6.3301,6.4683,6.1254,6.2092,414984,0
2011-08-26,6.1554,6.306,6.0829,6.2939,262056,0
2011-08-29,6.342,6.4808,6.3359,6.4808,195001,0
2011-08-30,6.4322,6.5289,6.4023,6.5048,267906,0
2011-08-31,6.5442,6.5939,6.4878,6.5066,334390,0
2011-09-01,6.4808,6.5588,6.4444,6.4444,219745,0
2011-09-02,6.3065,6.3564,6.2818,6.3,234926,0
2011-09-06,6.1122,6.2338,6.1122,6.2338,269338,0
2011-09-07,6.3149,6.3821,6.2721,6.3701,179397,0
2011-09-08,6.3127,6.3979,6.3127,6.3371,307418,0
2011-09-09,6.27,6.27,6.1483,6.197,262846,0
2011-09-12,6.1614,6.1915,6.071,6.1796,303664,0
2011-09-13,6.1667,6.2519,6.1425,6.2455,214270,0
2011-09-14,6.2519,6.3794,6.2092,6.3245,254469,0
2011-09-15,6.3663,6.4322,6.3301,6.4023,146785,0
2011-09-16,6.4217,6.4583,6.3856,6.4339,241696,0
2011-09-19,6.3186,6.3794,6.2761,6.3429,267720,0
2011-09-20,6.3735,6.4284,6.3429,6.3675,237718,0
2011-09-21,6.3492,6.3735,6.185,6.185,179732,0
2011-09-22,5.9967,6.0883,5.9235,6.0149,294901,0
2011-09-23,5.9544,6.045,5.9544,6.0085,209387,0
2011-09-26,6.0516,6.1061,5.9601,6.1061,281463,0
2011-09-27,6.2276,6.2582,6.1425,6.1667,203967,0
2011-09-28,6.1605,6.2092,6.045,6.045,134583,0
2011-09-29,6.1244,6.1483,5.9724,6.0573,144004,0
2011-09-30,5.9935,6.045,5.9353,5.9423,369429,0
2011-10-03,5.9058,5.9544,5.7357,5.7357,249609,0
2011-10-04,5.6648,5.7204,5.5302,5.7204,383091,0
2011-10-05,5.7511,5.8609,5.7266,5.8367,218353,0
2011-10-06,5.8157,5.9461,5.8034,5.9461,306914,0
2011-10-07,5.9654,5.9776,5.8922,5.9346,261053,0
2011-10-10,5.9967,6.0883,5.9601,6.0883,221204,0
2011-10-11,6.033,6.1182,6.0272,6.0695,138282,0
2011-10-12,6.0816,6.1729,6.0816,6.1305,301875,0
2011-10-13,6.0759,6.1548,6.0516,6.1425,208010,0
2011-10-14,6.1924,6.2597,6.1802,6.235,236511,0
2011-10-17,6.1985,6.2169,6.1067,6.1185,224698,0
2011-10-18,6.1067,6.2844,6.076,6.2414,327156,0
2011-10-19,6.2414,6.266,6.1616,6.1802,237348,0
2011-10-20,6.1924,6.2231,6.1374,6.2104,208874,0
2011-10-21,6.266,6.3213,6.266,6.3026,159051,0
2011-10-24,6.2966,6.3821,6.2966,6.3821,273982,0
2011-10-25,6.3108,6.3418,6.2304,6.2366,252490,0
2011-10-26,6.2905,6.3149,6.2169,6.3026,320714,0
2011-10-27,6.4313,6.4988,6.3888,6.4683,438914,0
2011-10-28,6.4347,6.4971,6.422,6.4904,196844,0
2011-10-31,6.433,6.4396,6.369,6.369,224376,0
2011-11-01,6.1377,6.2553,6.1377,6.2117,321957,0
2011-11-02,6.2597,6.2966,6.2293,6.266,338766,0
2011-11-03,6.3233,6.3789,6.243,6.3604,280201,0
2011-11-04,6.2876,6.3438,6.2818,6.338,166656,0
2011-11-07,6.3149,6.3762,6.2966,6.3762,200395,0
2011-11-08,6.4099,6.4287,6.3355,6.4287,415529,0
2011-11-09,6.2861,6.2922,6.1933,6.2181,334186,0
2011-11-10,6.2677,6.3049,6.2244,6.2861,269784,0
2011-11-11,6.3482,6.3977,6.3355,6.3727,220953,0
2011-11-14,6.3296,6.3543,6.2677,6.28,313015,0
2011-11-15,6.2492,6.3418,6.2492,6.3355,326067,0
2011-11-16,6.2737,6.3543,6.2737,6.2986,288585,0
2011-11-17,6.2986,6.3169,6.1933,6.2366,366053,0
2011-11-18,6.2492,6.2492,6.206,6.2181,241569,0
2011-11-21,6.1254,6.144,6.057,6.1007,343310,0
2011-11-22,6.0819,6.1317,6.0635,6.0819,199378,0
2011-11-23,6.0201,6.0324,5.9891,6.0016,210078,0
2011-11-25,6.0016,6.0511,5.9891,6.0077,103800,0
2011-11-28,6.1562,6.1624,6.0695,6.0887,272934,0
2011-11-29,6.107,6.1562,6.0945,6.1186,211674,0
2011-11-30,6.2311,6.2968,6.2246,6.2771,352581,0
2011-12-01,6.2553,6.3169,6.2553,6.3169,253037,0
2011-12-02,6.3438,6.3813,6.3313,6.338,308587,0
2011-12-05,6.4039,6.4287,6.3543,6.3914,322085,0
2011-12-06,6.3682,6.4312,6.362,6.4183,238274,0
2011-12-07,6.3878,6.4439,6.3501,6.4004,240480,0
2011-12-08,6.3564,6.4004,6.2876,6.3,269943,0
2011-12-09,6.3065,6.4128,6.3065,6.3752,338040,0
2011-12-12,6.2876,6.3253,6.2317,6.2752,287483,0
2011-12-13,6.2941,6.3438,6.2193,6.238,378602,0
2011-12-14,6.1816,6.2128,6.1568,6.1689,238179,0
2011-12-15,6.2128,6.2254,6.1445,6.1504,331570,0
2011-12-16,6.1689,6.1942,6.1445,6.1942,353463,0
2011-12-19,6.2128,6.2193,6.1257,6.1504,316821,0
2011-12-20,6.2068,6.2627,6.2068,6.2317,453331,0
2011-12-21,6.2128,6.2193,6.1689,6.2005,268548,0
2011-12-22,6.2128,6.2941,6.2068,6.2818,422128,0
2011-12-23,6.2876,6.338,6.2876,6.3313,283010,0
2011-12-27,6.3065,6.3628,6.3065,6.338,420993,0
2011-12-28,6.338,6.338,6.2443,6.2443,430618,0
2011-12-29,6.2568,6.3065,6.2568,6.2876,401307,0
2011-12-30,6.3033,6.3688,6.2839,6.3558,466613,0
2012-01-03,6.4252,6.4625,6.4252,6.4313,268281,0
2012-01-04,6.3878,6.4439,6.3878,6.4439,254905,0
2012-01-05,6.4128,6.4564,6.3878,6.4564,243158,0
2012-01-06,6.4375,6.5069,6.4375,6.4564,222750,0
2012-01-09,6.4878,6.5253,6.4751,6.5188,361857,0
2012-01-10,6.5574,6.5762,6.5259,6.545,476311,0
2012-01-11,6.5196,6.5259,6.5003,6.5069,349158,0
2012-01-12,6.5129,6.5383,6.4942,6.5259,223683,0
2012-01-13,6.4942,6.5003,6.4438,6.4942,298454,0
2012-01-17,6.5549,6.5549,6.4976,6.5042,302403,0
2012-01-18,6.5003,6.5762,6.5003,6.5633,263036,0
2012-01-19,6.5951,6.6075,6.5825,6.5951,282465,0
2012-01-20,6.5762,6.6577,6.5703,6.6451,265684,0
2012-01-23,6.6577,6.6955,6.6393,6.6577,261258,0
2012-01-24,6.6326,6.6773,6.6202,6.6577,205563,0
2012-01-25,6.6451,6.7464,6.6393,6.7464,256422,0
2012-01-26,6.7526,6.778,6.7025,6.7338,252369,0
2012-01-27,6.7711,6.7711,6.6896,6.7401,324230,0
2012-01-30,6.6773,6.7711,6.6773,6.765,381976,0
2012-01-31,6.8001,6.8261,6.7222,6.7808,321024,0
2012-02-01,6.8094,6.8468,6.7967,6.8408,237259,0
2012-02-02,6.8343,6.8658,6.8156,6.8658,326966,0
2012-02-03,6.8983,6.9232,6.8983,6.9041,461776,0
2012-02-06,6.8658,6.9226,6.8594,6.8847,341254,0
2012-02-07,6.8788,6.9167,6.8535,6.9108,275032,0
2012-02-08,6.9041,6.9553,6.8983,6.9486,187695,0
2012-02-09,6.9486,6.9933,6.9295,6.9933,227323,0
2012-02-10,6.9232,6.9486,6.8983,6.936,385121,0
2012-02-13,6.9737,6.9933,6.9167,6.9425,431335,0
2012-02-14,6.9232,6.936,6.8983,6.936,173826,0
2012-02-15,6.9614,6.9737,6.8983,6.9167,288893,0
2012-02-16,6.936,6.9807,6.9167,6.9807,221240,0
2012-02-17,6.9992,7.0247,6.9867,7.0122,261420,0
2012-02-21,7.0314,7.044,6.9867,6.9933,185469,0
2012-02-22,6.9933,7.0247,6.9553,6.9553,327973,0
2012-02-23,6.9737,7.0122,6.9553,7.0122,185864,0
2012-02-24,7.0185,7.0503,6.9933,7.0374,204488,0
2012-02-27,6.9933,7.057,6.9867,7.0314,169239,0
2012-02-28,7.0503,7.0822,7.0314,7.0822,176736,0
2012-02-29,7.0901,7.1035,7.0511,7.058,238155,0
2012-03-01,7.0631,7.107,7.057,7.0884,274978,0
2012-03-02,7.0735,7.0863,7.0287,7.0474,236189,0
2012-03-05,7.044,7.044,6.9933,7.0185,270675,0
2012-03-06,6.945,6.945,6.9004,6.9194,391787,0
2012-03-07,6.9262,6.99,6.9134,6.99,260040,0
2012-03-08,7.0027,7.0474,6.9707,7.0474,234642,0
2012-03-09,7.0346,7.0735,7.0156,7.0474,228652,0
2012-03-12,7.0287,7.0474,7.0091,7.0091,235536,0
2012-03-13,7.0474,7.1437,7.0156,7.1437,401994,0
2012-03-14,7.0991,7.112,7.0667,7.0921,474308,0
2012-03-15,7.0793,7.1437,7.0735,7.1437,261142,0
2012-03-16,7.1693,7.1693,7.112,7.1308,186196,0
2012-03-19,7.0921,7.1371,7.0863,7.1245,281375,0
2012-03-20,7.0991,7.105,7.0667,7.0991,189822,0
2012-03-21,7.1179,7.1371,7.0793,7.112,261221,0
2012-03-22,7.0863,7.105,7.0538,7.0863,296806,0
2012-03-23,7.0863,7.0863,7.0474,7.0667,326874,0
2012-03-26,7.105,7.1308,7.0863,7.1308,318202,0
2012-03-27,7.1371,7.1437,7.1179,7.1308,280751,0
2012-03-28,7.1371,7.1371,7.0667,7.105,206944,0
2012-03-29,7.0605,7.0863,7.0474,7.0735,201839,0
2012-03-30,7.1129,7.1193,7.0591,7.0784,278517,0
2012-04-02,7.0605,7.1437,7.0605,7.1308,190955,0
2012-04-03,7.1034,7.1356,7.0902,7.1226,179614,0
2012-04-04,7.0772,7.0971,7.0456,7.0715,255565,0
2012-04-05,7.0456,7.0902,7.0456,7.0585,115599,0
2012-04-09,7.0415,7.0415,6.9835,6.99,198870,0
2012-04-10,6.99,7.0218,6.8812,6.8877,313269,0
2012-04-11,6.9262,6.9577,6.9194,6.9194,173087,0
2012-04-12,6.9066,7.0091,6.9066,7.0091,169283,0
2012-04-13,7.0001,7.0001,6.9293,6.9357,198319,0
2012-04-16,6.9707,6.9707,6.9134,6.945,135236,0
2012-04-17,6.9677,7.0458,6.9677,7.0391,202906,0
2012-04-18,7.0156,7.0538,7.0091,7.0346,234296,0
2012-04-19,7.0389,7.0585,6.968,6.9941,159501,0
2012-04-20,7.0199,7.0328,7.0001,7.0133,104001,0
2012-04-23,6.9616,6.9743,6.9293,6.968,146309,0
2012-04-24,6.9616,7.0133,6.9616,7.0067,143730,0
2012-04-25,7.0644,7.0772,7.0456,7.0644,150474,0
2012-04-26,7.0585,7.0971,7.0516,7.0902,293322,0
2012-04-27,7.0902,7.0971,7.0772,7.0971,162330,0
2012-04-30,7.0874,7.0938,7.0604,7.0874,132922,0
2012-05-01,7.0777,7.1562,7.0777,7.1238,228086,0
2012-05-02,7.0902,7.1161,7.0715,7.1161,112504,0
2012-05-03,7.1301,7.1301,7.0458,7.0777,120019,0
2012-05-04,7.0391,7.0391,6.9738,7.0067,176895,0
2012-05-07,6.9811,7.0199,6.968,7.0133,230557,0
2012-05-08,6.9811,6.9811,6.8974,6.9743,279483,0
2012-05-09,6.922,6.9611,6.8766,6.9156,285575,0
2012-05-10,6.9611,6.987,6.9478,6.9677,363732,0
2012-05-11,6.9417,6.9611,6.9027,6.922,193120,0
2012-05-14,6.8568,6.8766,6.8377,6.8568,192660,0
2012-05-15,6.8506,6.883,6.8049,6.8247,421858,0
2012-05-16,6.8568,6.8702,6.792,6.8049,254911,0
2012-05-17,6.8177,6.8177,6.714,6.7269,323998,0
2012-05-18,6.7336,6.7336,6.636,6.6423,175668,0
2012-05-21,6.6811,6.7336,6.636,6.7205,243686,0
2012-05-22,6.7529,6.779,6.7012,6.7269,253209,0
2012-05-23,6.7012,6.7466,6.6553,6.7466,213968,0
2012-05-24,6.7853,6.7853,6.714,6.766,192944,0
2012-05-25,6.766,6.7723,6.7466,6.766,140984,0
2012-05-29,6.7984,6.8377,6.779,6.8377,115094,0
2012-05-30,6.7984,6.7984,6.7596,6.779,156520,0
2012-05-31,6.7901,6.797,6.7166,6.7767,303970,0
2012-06-01,6.6776,6.6834,6.5984,6.6312,251983,0
2012-06-04,6.6423,6.6423,6.545,6.571,130792,0
2012-06-05,6.566,6.6317,6.5528,6.6317,158168,0
2012-06-06,6.6644,6.7427,6.6513,6.7427,142474,0
2012-06-07,6.7821,6.8017,6.7492,6.7623,166427,0
2012-06-08,6.7299,6.7954,6.7225,6.7954,82514,0
2012-06-11,6.8177,6.8247,6.7205,6.7269,126571,0
2012-06-12,6.7357,6.7888,6.7097,6.7888,202937,0
2012-06-13,6.7821,6.7888,6.7225,6.7357,285162,0
2012-06-14,6.7529,6.792,6.7401,6.7853,184501,0
2012-06-15,6.8085,6.828,6.7821,6.828,209309,0
2012-06-18,6.8017,6.8411,6.7954,6.8149,157514,0
2012-06-19,6.8611,6.9397,6.8411,6.9002,221032,0
2012-06-20,6.9196,6.9196,6.8611,6.8934,222740,0
2012-06-21,6.9135,6.9135,6.7623,6.7756,208987,0
2012-06-22,6.8085,6.8085,6.769,6.7888,216798,0
2012-06-25,6.7427,6.7427,6.6705,6.7037,153921,0
2012-06-26,6.7357,6.7623,6.7097,6.7558,186260,0
2012-06-27,6.7821,6.8149,6.769,6.8085,137302,0
2012-06-28,6.7888,6.8346,6.7299,6.828,157167,0
2012-06-29,6.9326,6.9531,6.8873,6.9531,321647,0
2012-07-02,6.9397,6.9531,6.8934,6.9326,192824,0
2012-07-03,6.9757,6.9757,6.943,6.9495,97733,0
2012-07-05,6.9495,6.9826,6.9364,6.9695,163956,0
2012-07-06,6.9098,6.9295,6.8899,6.9163,91782,0
2012-07-09,6.9066,6.9196,6.8806,6.9066,136629,0
2012-07-10,6.9364,6.9495,6.8566,6.8833,205017,0
2012-07-11,6.8767,6.9098,6.8566,6.8968,131538,0
2012-07-12,6.8476,6.8611,6.8085,6.8346,113904,0
2012-07-13,6.8577,6.9646,6.8513,6.9646,147424,0
2012-07-16,6.9495,6.9561,6.9295,6.9495,97879,0
2012-07-17,6.9576,6.9975,6.9043,6.9975,131778,0
2012-07-18,6.9848,7.0456,6.9784,7.0322,199705,0
2012-07-19,7.0422,7.0685,7.0088,7.0551,137934,0
2012-07-20,7.0353,7.0353,7.0025,7.0221,97363,0
2012-07-23,6.9295,6.9891,6.8899,6.9826,156116,0
2012-07-24,6.9713,6.9848,6.8507,6.8707,269653,0
2012-07-25,6.8833,6.9032,6.8566,6.8702,177522,0
2012-07-26,6.9561,6.9826,6.923,6.9757,162928,0
2012-07-27,6.9757,7.0883,6.9757,7.0817,264094,0
2012-07-30,7.0618,7.0883,7.0353,7.0551,147670,0
2012-07-31,7.0685,7.0817,7.0422,7.0551,185318,0
2012-08-01,7.0685,7.0817,7.0353,7.0618,109171,0
2012-08-02,7.0178,7.0581,6.9576,7.011,182423,0
2012-08-03,7.0642,7.1379,7.0642,7.0906,212583,0
2012-08-06,7.1015,7.1413,7.1015,7.1149,100873,0
2012-08-07,7.1245,7.1779,7.1245,7.1511,136270,0
2012-08-08,7.1149,7.181,7.1149,7.1678,142132,0
2012-08-09,7.1646,7.2245,7.1646,7.2043,150170,0
2012-08-10,7.1978,7.2314,7.1844,7.2314,158102,0
2012-08-13,7.2403,7.2403,7.1876,7.221,208024,0
2012-08-14,7.2337,7.2534,7.2074,7.221,189073,0
2012-08-15,7.2245,7.2581,7.191,7.2373,275104,0
2012-08-16,7.2509,7.2648,7.2314,7.2509,242050,0
2012-08-17,7.2444,7.2712,7.2373,7.2712,136835,0
2012-08-20,7.2581,7.2648,7.2373,7.2444,163773,0
2012-08-21,7.2581,7.3038,7.2373,7.2712,287893,0
2012-08-22,7.2648,7.2915,7.2444,7.2581,187585,0
2012-08-23,7.2581,7.2581,7.1978,7.2245,149719,0
2012-08-24,7.2245,7.2777,7.211,7.2444,178442,0
2012-08-27,7.2581,7.2648,7.2314,7.2509,153463,0
2012-08-28,7.2373,7.2648,7.2314,7.2444,150840,0
2012-08-29,7.2581,7.2648,7.2444,7.2509,122154,0
2012-08-30,7.2444,7.2444,7.1844,7.2043,157287,0
2012-08-31,7.2373,7.2648,7.211,7.2648,217781,0
2012-09-04,7.2466,7.2603,7.213,7.2337,275014,0
2012-09-05,7.2245,7.2373,7.1978,7.211,125080,0
2012-09-06,7.2534,7.321,7.2466,7.321,267509,0
2012-09-07,7.321,7.3348,7.3071,7.3277,146102,0
2012-09-10,7.3038,7.3381,7.3038,7.3038,233063,0
2012-09-11,7.3071,7.3472,7.294,7.3277,198528,0
2012-09-12,7.3348,7.3611,7.3277,7.3539,171503,0
2012-09-13,7.3472,7.4815,7.3399,7.4478,268382,0
2012-09-14,7.4478,7.5164,7.4411,7.5164,294778,0
2012-09-17,7.503,7.503,7.4215,7.4549,309699,0
2012-09-18,7.4549,7.4747,7.4346,7.4747,228707,0
2012-09-19,7.4889,7.4958,7.4549,7.4815,187248,0
2012-09-20,7.4411,7.4889,7.428,7.4683,124881,0
2012-09-21,7.4815,7.5091,7.4747,7.4958,182033,0
2012-09-24,7.4747,7.503,7.4605,7.4958,172797,0
2012-09-25,7.4889,7.5309,7.4411,7.4411,203743,0
2012-09-26,7.4346,7.4478,7.3885,7.4091,165607,0
2012-09-27,7.4346,7.4815,7.4022,7.4747,176134,0
2012-09-28,7.4605,7.4605,7.428,7.4411,199284,0
2012-10-01,7.4747,7.5234,7.4683,7.4815,186528,0
2012-10-02,7.5359,7.5359,7.4411,7.4815,137732,0
2012-10-03,7.4958,7.5234,7.4683,7.503,141362,0
2012-10-04,7.5091,7.5559,7.5091,7.5559,195582,0
2012-10-05,7.5893,7.61,7.5487,7.5751,164101,0
2012-10-08,7.5359,7.5751,7.5309,7.5751,125040,0
2012-10-09,7.5559,7.5622,7.4958,7.4958,109398,0
2012-10-10,7.5005,7.5005,7.4527,7.4659,133904,0
2012-10-11,7.4933,7.5146,7.4659,7.4862,120483,0
2012-10-12,7.503,7.5091,7.4478,7.4683,151395,0
2012-10-15,7.4747,7.5234,7.4683,7.5091,123930,0
2012-10-16,7.5359,7.5559,7.5164,7.5559,174179,0
2012-10-17,7.5559,7.5684,7.5359,7.5487,198550,0
2012-10-18,7.5359,7.5414,7.4889,7.5234,142241,0
2012-10-19,7.4889,7.4889,7.3947,7.4346,234419,0
2012-10-22,7.4397,7.4456,7.3579,7.3719,230304,0
2012-10-23,7.3238,7.3238,7.2631,7.2908,210674,0
2012-10-24,7.2908,7.3173,7.2769,7.2769,106136,0
2012-10-25,7.331,7.3381,7.2769,7.3173,127502,0
2012-10-26,7.3173,7.344,7.2495,7.3381,201682,0
2012-10-31,7.3719,7.3994,7.3238,7.3579,248786,0
2012-11-01,7.3859,7.4397,7.3579,7.3994,263737,0
2012-11-02,7.4659,7.4659,7.3511,7.3649,137420,0
2012-11-05,7.344,7.3789,7.3038,7.344,125360,0
2012-11-06,7.3859,7.4127,7.3649,7.3927,192569,0
2012-11-07,7.331,7.331,7.2358,7.2705,256449,0
2012-11-08,7.2567,7.2841,7.1887,7.2024,138768,0
2012-11-09,7.1819,7.2292,7.1685,7.1887,188406,0
2012-11-12,7.2161,7.2231,7.1551,7.2024,150856,0
2012-11-13,7.2024,7.2358,7.1617,7.1753,207076,0
2012-11-14,7.2024,7.2024,6.9856,6.9991,354446,0
2012-11-15,6.9856,6.9856,6.7964,6.8774,563177,0
2012-11-16,6.8842,7.0129,6.8569,7.0129,360463,0
2012-11-19,7.1072,7.1753,7.1009,7.1753,238958,0
2012-11-20,7.1933,7.2139,7.1523,7.2071,172662,0
2012-11-21,7.2275,7.2689,7.2071,7.2616,139518,0
2012-11-23,7.2689,7.3302,7.2616,7.3024,65227,0
2012-11-26,7.2754,7.2961,7.248,7.2826,139458,0
2012-11-27,7.2892,7.3372,7.2689,7.2754,232927,0
2012-11-28,7.255,7.3232,7.2071,7.3232,165055,0
2012-11-29,7.357,7.3709,7.3092,7.3502,190836,0
2012-11-30,7.3372,7.3641,7.3232,7.3502,158639,0
2012-12-03,7.357,7.3641,7.3024,7.3232,183653,0
2012-12-04,7.3092,7.3431,7.2754,7.3092,163127,0
2012-12-05,7.3232,7.3431,7.255,7.2961,283239,0
2012-12-06,7.2689,7.3092,7.2616,7.2961,230657,0
2012-12-07,7.3024,7.3092,7.2689,7.2754,170930,0
2012-12-10,7.248,7.2892,7.2413,7.2413,233991,0
2012-12-11,7.255,7.3232,7.255,7.2892,271466,0
2012-12-12,7.2961,7.3372,7.2892,7.3024,223778,0
2012-12-13,7.3024,7.3164,7.2616,7.2826,268968,0
2012-12-14,7.2689,7.3372,7.255,7.2961,176575,0
2012-12-17,7.3232,7.3431,7.3024,7.3431,202072,0
2012-12-18,7.3641,7.4127,7.3502,7.3985,178312,0
2012-12-19,7.4184,7.425,7.3641,7.3641,172187,0
2012-12-20,7.2892,7.3232,7.2754,7.3232,280646,0
2012-12-21,7.2689,7.3024,7.2413,7.2754,207467,0
2012-12-24,7.255,7.2961,7.2344,7.2344,121763,0
2012-12-26,7.2689,7.2754,7.1863,7.2344,276627,0
2012-12-27,7.2344,7.255,7.1389,7.221,175058,0
2012-12-28,7.1726,7.1999,7.1456,7.159,309822,0
2012-12-31,7.1863,7.2754,7.1726,7.2754,228123,0
2013-01-02,7.4184,7.4397,7.385,7.4397,274785,0
2013-01-03,7.452,7.4589,7.4184,7.452,172776,0
2013-01-04,7.4652,7.5146,7.4589,7.5005,134410,0
2013-01-07,7.5005,7.5397,7.4723,7.5289,202182,0
2013-01-08,7.5226,7.5346,7.4942,7.5289,131267,0
2013-01-09,7.5397,7.5811,7.5346,7.5742,208687,0
2013-01-10,7.5811,7.6305,7.5742,7.6028,200228,0
2013-01-11,7.5956,7.6235,7.5811,7.6235,173982,0
2013-01-14,7.6028,7.6169,7.5742,7.6169,137719,0
2013-01-15,7.5884,7.6169,7.5614,7.5956,177061,0
2013-01-16,7.5811,7.6169,7.5742,7.61,189558,0
2013-01-17,7.6381,7.6564,7.6169,7.6509,218581,0
2013-01-18,7.6445,7.6767,7.6305,7.6767,107330,0
2013-01-22,7.6616,7.709,7.6487,7.7018,238897,0
2013-01-23,7.709,7.7237,7.6817,7.7165,209666,0
2013-01-24,7.7165,7.745,7.6945,7.7237,208332,0
2013-01-25,7.7385,7.7522,7.709,7.7522,245192,0
2013-01-28,7.7596,7.7596,7.7165,7.7522,154386,0
2013-01-29,7.745,7.7851,7.7237,7.7851,201236,0
2013-01-30,7.7851,7.7922,7.7522,7.7522,236907,0
2013-01-31,7.7659,7.7851,7.7385,7.7522,376909,0
2013-02-01,7.7659,7.8187,7.7659,7.8055,388105,0
2013-02-04,7.7922,7.7922,7.709,7.7237,250670,0
2013-02-05,7.7385,7.7922,7.7385,7.7726,339224,0
2013-02-06,7.7522,7.812,7.7522,7.8055,232634,0
2013-02-07,7.812,7.8248,7.7522,7.8248,318915,0
2013-02-08,7.8187,7.8683,7.8187,7.8552,194959,0
2013-02-11,7.8552,7.8683,7.8248,7.8404,219085,0
2013-02-12,7.8552,7.8758,7.8404,7.8481,191010,0
2013-02-13,7.8683,7.8973,7.8404,7.8552,303687,0
2013-02-14,7.8248,7.8683,7.8248,7.8683,165184,0
2013-02-15,7.8683,7.8824,7.8248,7.8481,157413,0
2013-02-19,7.8659,7.9003,7.8659,7.9003,288080,0
2013-02-20,7.895,7.9144,7.8299,7.8596,253456,0
2013-02-21,7.8224,7.8371,7.7481,7.7629,225208,0
2013-02-22,7.8092,7.8162,7.7759,7.8092,123874,0
2013-02-25,7.8596,7.8659,7.7481,7.7629,260826,0
2013-02-26,7.7693,7.7893,7.7277,7.7759,344491,0
2013-02-27,7.7693,7.8518,7.7564,7.8448,225046,0
2013-02-28,7.8518,7.9003,7.8518,7.8799,318272,0
2013-03-01,7.8224,7.9003,7.8092,7.9003,325218,0
2013-03-04,7.8659,7.9144,7.8448,7.9144,223572,0
2013-03-05,7.8799,7.9769,7.8799,7.9769,243798,0
2013-03-06,8.0039,8.0112,7.9693,8.0039,156159,0
2013-03-07,7.9835,8.0263,7.9835,8.0263,237347,0
2013-03-08,8.0402,8.08,8.0039,8.08,208239,0
2013-03-11,8.0732,8.0945,8.0589,8.0945,215658,0
2013-03-12,8.0656,8.0866,8.0337,8.0656,174102,0
2013-03-13,8.0589,8.08,8.0402,8.08,203753,0
2013-03-14,8.0945,8.1139,8.0732,8.1139,168009,0
2013-03-15,8.0866,8.1292,8.0656,8.1012,180723,0
2013-03-18,8.0199,8.0656,8.0112,8.052,172899,0
2013-03-19,8.0699,8.0699,7.9814,8.0231,401759,0
2013-03-20,8.0562,8.0777,8.0445,8.0641,196080,0
2013-03-21,8.0445,8.0641,8.0165,8.0445,194466,0
2013-03-22,8.0445,8.0777,8.0445,8.0699,161606,0
2013-03-25,8.0986,8.12,8.0231,8.0842,165954,0
2013-03-26,8.0986,8.12,8.0842,8.12,206175,0
2013-03-27,8.0986,8.1276,8.0777,8.12,193646,0
2013-03-28,8.1559,8.1749,8.1346,8.1559,392014,0
2013-04-01,8.162,8.1819,8.0986,8.1424,218714,0
2013-04-02,8.1691,8.1749,8.1276,8.1559,189264,0
2013-04-03,8.0842,8.1559,8.0303,8.0445,275809,0
2013-04-04,8.0445,8.1064,8.0303,8.0641,195018,0
2013-04-05,8.0089,8.0986,7.9939,8.0986,243801,0
2013-04-08,8.0919,8.12,8.0004,8.12,178703,0
2013-04-09,8.1276,8.1346,8.1064,8.1276,176515,0
2013-04-10,8.1424,8.2029,8.1424,8.1819,227226,0
2013-04-11,8.1819,8.2673,8.1819,8.2454,170160,0
2013-04-12,8.1952,8.2454,8.1952,8.2373,210826,0
2013-04-15,8.2177,8.2177,8.0842,8.1064,205148,0
2013-04-16,8.1691,8.1691,8.1122,8.1691,323210,0
2013-04-17,8.1276,8.1424,8.0497,8.0986,292407,0
2013-04-18,8.0842,8.0986,8.0231,8.0497,207917,0
2013-04-19,8.0672,8.0893,8.041,8.0758,134288,0
2013-04-22,8.0758,8.1099,8.0615,8.1099,190524,0
2013-04-23,8.1407,8.1949,8.1407,8.1949,202536,0
2013-04-24,8.1949,8.2091,8.181,8.1949,133368,0
2013-04-25,8.2011,8.252,8.2011,8.2446,180237,0
2013-04-26,8.2159,8.252,8.2159,8.252,183769,0
2013-04-29,8.2673,8.2884,8.2365,8.2737,225942,0
2013-04-30,8.2884,8.328,8.2446,8.3213,314536,0
2013-05-01,8.3133,8.3133,8.2673,8.2673,273920,0
2013-05-02,8.2951,8.3004,8.2737,8.2884,269604,0
2013-05-03,8.357,8.3863,8.3213,8.357,307845,0
2013-05-06,8.3713,8.3863,8.3429,8.364,179616,0
2013-05-07,8.3793,8.4057,8.364,8.4057,240729,0
2013-05-08,8.4137,8.4403,8.3793,8.4403,217901,0
2013-05-09,8.4271,8.4403,8.3863,8.4215,223828,0
2013-05-10,8.4338,8.4481,8.4215,8.4403,198895,0
2013-05-13,8.4481,8.4712,8.4338,8.4403,213615,0
2013-05-14,8.4623,8.5322,8.4623,8.5322,171665,0
2013-05-15,8.5178,8.6048,8.5178,8.5656,220949,0
2013-05-16,8.54,8.6048,8.54,8.6048,228316,0
2013-05-17,8.6245,8.6519,8.61,8.6519,189003,0
2013-05-20,8.6825,8.7089,8.6519,8.6751,237929,0
2013-05-21,8.7007,8.7168,8.6751,8.6878,271659,0
2013-05-22,8.7288,8.77,8.6146,8.629,259511,0
2013-05-23,8.5692,8.6083,8.5017,8.5934,203328,0
2013-05-24,8.5285,8.5864,8.5142,8.5692,118531,0
2013-05-28,8.649,8.68,8.5692,8.6083,257325,0
2013-05-29,8.5782,8.5782,8.466,8.5285,268100,0
2013-05-30,8.5142,8.5782,8.5142,8.563,233188,0
2013-05-31,8.5529,8.5791,8.4633,8.4712,230339,0
2013-06-03,8.5017,8.5098,8.3456,8.4171,338625,0
2013-06-04,8.3951,8.4303,8.3148,8.4021,221946,0
2013-06-05,8.374,8.374,8.2538,8.2753,241578,0
2013-06-06,8.2969,8.3237,8.2381,8.3237,198214,0
2013-06-07,8.374,8.4243,8.3518,8.4243,234361,0
2013-06-10,8.4428,8.4509,8.3881,8.4171,222987,0
2013-06-11,8.3456,8.4171,8.3031,8.3456,328021,0
2013-06-12,8.374,8.3819,8.2673,8.3031,266138,0
2013-06-13,8.2538,8.3819,8.2381,8.3819,262340,0
2013-06-14,8.3596,8.4171,8.3148,8.3308,235883,0
2013-06-17,8.3667,8.4093,8.3237,8.3456,315808,0
2013-06-18,8.3378,8.4367,8.3378,8.4243,351144,0
2013-06-19,8.4137,8.4403,8.3492,8.356,382116,0
2013-06-20,8.3272,8.3272,8.1064,8.1706,470912,0
2013-06-21,8.2067,8.2132,8.0489,8.1364,676071,0
2013-06-24,8.0362,8.0777,7.8784,7.9415,382015,0
2013-06-25,8.0224,8.0777,7.971,8.0641,244091,0
2013-06-26,8.1064,8.1766,8.1064,8.1579,320847,0
2013-06-27,8.2067,8.2646,8.1977,8.258,316328,0
2013-06-28,8.2495,8.2996,8.2279,8.2419,228868,0
2013-07-01,8.3056,8.3272,8.2709,8.2934,187073,0
2013-07-02,8.3863,8.3863,8.2858,8.3193,142623,0
2013-07-03,8.1844,8.2858,8.1844,8.2646,201886,0
2013-07-05,8.3784,8.3784,8.2785,8.3353,254905,0
2013-07-08,8.4057,8.4215,8.3631,8.3863,153723,0
2013-07-09,8.4633,8.492,8.4215,8.4712,136600,0
2013-07-10,8.4785,8.492,8.4271,8.4633,233057,0
2013-07-11,8.5622,8.5622,8.5195,8.5622,116053,0
2013-07-12,8.5622,8.6075,8.5622,8.5845,125201,0
2013-07-15,8.6002,8.68,8.6002,8.6481,151666,0
2013-07-16,8.6481,8.6481,8.5766,8.6002,143842,0
2013-07-17,8.6407,8.6481,8.6002,8.628,127644,0
2013-07-18,8.628,8.6887,8.628,8.6852,168474,0
2013-07-19,8.6634,8.6887,8.6407,8.6481,159140,0
2013-07-22,8.6596,8.6689,8.6309,8.6392,116312,0
2013-07-23,8.6878,8.6953,8.6454,8.6878,134508,0
2013-07-24,8.677,8.7186,8.677,8.6953,247227,0
2013-07-25,8.6878,8.7342,8.6596,8.7342,169772,0
2013-07-26,8.7186,8.7808,8.6953,8.7808,342962,0
2013-07-29,8.7751,8.7973,8.7488,8.7683,252345,0
2013-07-30,8.8066,8.8186,8.7683,8.7973,307443,0
2013-07-31,8.8479,8.8553,8.7808,8.8186,249106,0
2013-08-01,8.8768,8.8907,8.8395,8.8907,221257,0
2013-08-02,8.8907,8.9277,8.8702,8.8907,203966,0
2013-08-05,8.8907,8.8907,8.8553,8.8702,244135,0
2013-08-06,8.8395,8.8553,8.7808,8.813,209091,0
2013-08-07,8.7808,8.8066,8.7408,8.7973,228150,0
2013-08-08,8.8395,8.8628,8.7899,8.8395,305777,0
2013-08-09,8.8395,8.8628,8.7973,8.813,259565,0
2013-08-12,8.7808,8.8066,8.7683,8.8066,190707,0
2013-08-13,8.8186,8.8395,8.7683,8.8241,203145,0
2013-08-14,8.8324,8.8324,8.7751,8.7751,196753,0
2013-08-15,8.7342,8.7342,8.6454,8.6689,308793,0
2013-08-16,8.6953,8.6953,8.6183,8.6454,321736,0
2013-08-19,8.6454,8.6529,8.5646,8.5808,177722,0
2013-08-20,8.573,8.6454,8.5604,8.6309,157567,0
2013-08-21,8.629,8.6434,8.5774,8.6155,224803,0
2013-08-22,8.6083,8.6817,8.6083,8.6742,153825,0
2013-08-23,8.6878,8.6998,8.6663,8.6878,122912,0
2013-08-26,8.6998,8.739,8.6742,8.6817,178553,0
2013-08-27,8.6229,8.629,8.5276,8.5276,199728,0
2013-08-28,8.5512,8.5692,8.5276,8.5512,141897,0
2013-08-29,8.5442,8.6083,8.5347,8.5864,177708,0
2013-08-30,8.6155,8.6229,8.5692,8.5774,126963,0
2013-09-03,8.6309,8.6596,8.5791,8.61,126321,0
2013-09-04,8.61,8.677,8.5943,8.6174,186923,0
2013-09-05,8.6596,8.6878,8.6384,8.6519,170789,0
2013-09-06,8.6878,8.7417,8.6237,8.7186,216563,0
2013-09-09,8.7325,8.7965,8.7089,8.7737,188969,0
2013-09-10,8.7991,8.8498,8.7991,8.8258,182973,0
2013-09-11,8.8048,8.8459,8.7789,8.8233,216711,0
2013-09-12,8.8459,8.8628,8.811,8.8233,154841,0
2013-09-13,8.8343,8.8581,8.8085,8.8423,84976,0
2013-09-16,8.9025,8.9267,8.8692,8.9025,108452,0
2013-09-17,8.8943,8.922,8.8721,8.9052,230996,0
2013-09-18,8.8943,9.063,8.8721,9.0543,222858,0
2013-09-19,9.1052,9.127,9.0371,9.0543,184544,0
2013-09-20,9.0704,9.0763,8.8664,8.951,273981,0
2013-09-23,8.951,8.9567,8.9005,8.9315,223003,0
2013-09-24,8.9315,8.951,8.8879,8.9137,252112,0
2013-09-25,8.94,8.94,8.8804,8.8804,179023,0
2013-09-26,8.9052,8.9315,8.8804,8.8943,256526,0
2013-09-27,8.8804,8.9137,8.8664,8.8943,178968,0
2013-09-30,8.8498,8.8721,8.7918,8.7918,391568,0
2013-10-01,8.8139,8.9052,8.8139,8.9052,172426,0
2013-10-02,8.8085,8.8943,8.7991,8.8721,147992,0
2013-10-03,8.8664,8.8721,8.7825,8.8258,177829,0
2013-10-04,8.8423,8.9052,8.8343,8.8804,143945,0
2013-10-07,8.8343,8.8581,8.7918,8.7991,146593,0
2013-10-08,8.8196,8.8196,8.7261,8.7342,125675,0
2013-10-09,8.7554,8.7692,8.668,8.6953,179641,0
2013-10-10,8.7918,8.8196,8.7692,8.8196,169552,0
2013-10-11,8.8258,8.8804,8.7825,8.8804,118809,0
2013-10-14,8.8196,8.9137,8.7918,8.8721,125469,0
2013-10-15,8.8581,8.8804,8.8258,8.8721,152974,0
2013-10-16,8.8943,8.9445,8.8943,8.9445,143834,0
2013-10-17,8.9315,9.0459,8.9137,9.0459,184818,0
2013-10-18,9.063,9.1358,9.063,9.1358,200100,0
2013-10-21,9.1688,9.194,9.1554,9.1786,155843,0
2013-10-22,9.2112,9.2489,9.1995,9.2258,137881,0
2013-10-23,9.2044,9.2258,9.191,9.217,123597,0
2013-10-24,9.2258,9.2423,9.2112,9.2334,125328,0
2013-10-25,9.2489,9.2808,9.1832,9.1995,192348,0
2013-10-28,9.2044,9.217,9.1756,9.1832,146957,0
2013-10-29,9.1995,9.2731,9.1995,9.2258,263879,0
2013-10-30,9.2575,9.2652,9.1995,9.2258,156828,0
2013-10-31,9.2423,9.2652,9.1995,9.217,189360,0
2013-11-01,9.2112,9.2489,9.191,9.2258,112647,0
2013-11-04,9.2258,9.2489,9.1995,9.2489,150459,0
2013-11-05,9.2044,9.2489,9.1832,9.2334,151185,0
2013-11-06,9.2489,9.2808,9.2044,9.2652,214379,0
2013-11-07,9.2652,9.2808,9.1661,9.191,161990,0
2013-11-08,9.1661,9.2044,9.14,9.2044,116143,0
2013-11-11,9.191,9.2258,9.1661,9.191,179717,0
2013-11-12,9.1661,9.1832,9.14,9.1756,126156,0
2013-11-13,9.1242,9.217,9.1242,9.217,126689,0
2013-11-14,9.2423,9.2808,9.2044,9.2808,167599,0
2013-11-15,9.2993,9.373,9.2857,9.3573,212491,0
2013-11-18,9.373,9.4124,9.3358,9.3426,112197,0
2013-11-19,9.3495,9.3495,9.2808,9.2857,169711,0
2013-11-20,9.3279,9.3416,9.2701,9.2827,130429,0
2013-11-21,9.2964,9.4025,9.2964,9.3956,146442,0
2013-11-22,9.4114,9.4262,9.3877,9.4183,100274,0
2013-11-25,9.4183,9.4391,9.378,9.378,206620,0
2013-11-26,9.378,9.378,9.3279,9.3553,165825,0
2013-11-27,9.3553,9.3877,9.3486,9.3877,94200,0
2013-11-29,9.4183,9.4465,9.378,9.3956,78356,0
2013-12-02,9.4025,9.4114,9.3279,9.3416,127135,0
2013-12-03,9.3279,9.3416,9.2915,9.3279,179087,0
2013-12-04,9.3139,9.3553,9.2788,9.3486,166098,0
2013-12-05,9.3416,9.3486,9.3139,9.3416,114781,0
2013-12-06,9.4025,9.4025,9.3486,9.4025,149055,0
2013-12-09,9.4025,9.4322,9.371,9.4262,167322,0
2013-12-10,9.3877,9.4322,9.3877,9.4114,101221,0
2013-12-11,9.4322,9.4322,9.3486,9.3553,157351,0
2013-12-12,9.3416,9.3553,9.2915,9.2964,87013,0
2013-12-13,9.3211,9.3416,9.2701,9.3139,97586,0
2013-12-16,9.3486,9.371,9.3211,9.3211,125519,0
2013-12-17,9.3279,9.3416,9.2915,9.3416,156536,0
2013-12-18,9.3553,9.522,9.3211,9.4663,191769,0
2013-12-19,9.4723,9.4882,9.4322,9.4723,260213,0
2013-12-20,9.501,9.578,9.501,9.55,155465,0
2013-12-23,9.578,9.645,9.578,9.645,214457,0
2013-12-24,9.627,9.732,9.627,9.732,95202,0
2013-12-26,9.747,9.77,9.739,9.747,169063,0
2013-12-27,9.77,9.786,9.713,9.762,187873,0
2013-12-30,9.754,9.754,9.661,9.69,106921,0
2013-12-31,9.747,9.747,9.668,9.677,199726,0
2014-01-02,9.677,9.677,9.578,9.585,194160,0
2014-01-03,9.571,9.603,9.542,9.571,203048,0
2014-01-06,9.611,9.611,9.527,9.55,354365,0
2014-01-07,9.619,9.69,9.603,9.69,278319,0
2014-01-08,9.668,9.703,9.645,9.677,129765,0
2014-01-09,9.713,9.713,9.645,9.661,109325,0
2014-01-10,9.684,9.732,9.684,9.696,158500,0
2014-01-13,9.696,9.718,9.611,9.611,152789,0
2014-01-14,9.645,9.69,9.627,9.661,128001,0
2014-01-15,9.668,9.777,9.668,9.777,205130,0
2014-01-16,9.77,9.794,9.718,9.794,154074,0
2014-01-17,9.803,9.83,9.77,9.77,144486,0
2014-01-21,9.822,9.866,9.777,9.822,161672,0
2014-01-22,9.858,9.872,9.821,9.821,220531,0
2014-01-23,9.799,9.799,9.735,9.758,191354,0
2014-01-24,9.679,9.716,9.6,9.6,238131,0
2014-01-27,9.614,9.622,9.4173,9.4822,242016,0
2014-01-28,9.4663,9.553,9.4663,9.53,159179,0
2014-01-29,9.4524,9.53,9.4381,9.4663,156974,0
2014-01-30,9.53,9.6,9.53,9.595,148436,0
2014-01-31,9.4892,9.614,9.4892,9.567,156208,0
2014-02-03,9.567,9.573,9.3406,9.3534,210689,0
2014-02-04,9.376,9.4524,9.37,9.4312,110107,0
2014-02-05,9.4104,9.4455,9.3623,9.4262,146903,0
2014-02-06,9.4312,9.546,9.4312,9.523,163389,0
2014-02-07,9.56,9.687,9.56,9.687,121950,0
2014-02-10,9.673,9.722,9.673,9.709,127555,0
2014-02-11,9.709,9.792,9.709,9.783,137983,0
2014-02-12,9.799,9.828,9.774,9.783,136979,0
2014-02-13,9.743,9.821,9.722,9.821,147075,0
2014-02-14,9.808,9.858,9.774,9.828,148537,0
2014-02-18,9.842,9.896,9.821,9.864,128229,0
2014-02-19,9.868,9.931,9.818,9.818,220582,0
2014-02-20,9.824,9.884,9.811,9.884,112974,0
2014-02-21,9.907,9.931,9.824,9.868,179648,0
2014-02-24,9.884,9.931,9.884,9.915,190970,0
2014-02-25,9.915,9.921,9.877,9.877,159604,0
2014-02-26,9.907,9.907,9.811,9.861,164451,0
2014-02-27,9.861,9.894,9.848,9.894,199076,0
2014-02-28,9.907,9.953,9.877,9.945,152459,0
2014-03-03,9.877,9.894,9.804,9.848,309823,0
2014-03-04,9.894,9.946,9.894,9.921,214628,0
2014-03-05,9.921,9.939,9.921,9.93,123417,0
2014-03-06,9.946,9.983,9.94,9.959,199490,0
2014-03-07,9.983,9.991,9.946,9.959,114501,0
2014-03-10,9.959,9.959,9.93,9.93,137205,0
2014-03-11,9.945,9.953,9.898,9.907,134910,0
2014-03-12,9.894,9.959,9.862,9.959,182800,0
2014-03-13,9.959,9.984,9.856,9.877,176442,0
2014-03-14,9.877,9.915,9.868,9.877,151649,0
2014-03-17,9.907,9.976,9.898,9.953,120042,0
2014-03-18,9.959,10.014,9.953,9.996,107638,0
2014-03-19,9.991,10.029,9.939,9.953,94522,0
2014-03-20,9.943,9.981,9.903,9.965,186330,0
2014-03-21,10.002,10.026,9.927,9.943,142628,0
2014-03-24,9.965,9.988,9.874,9.92,134953,0
2014-03-25,9.936,9.965,9.89,9.936,115035,0
2014-03-26,9.943,9.965,9.89,9.903,167598,0
2014-03-27,9.903,9.903,9.858,9.865,162079,0
2014-03-28,9.903,9.943,9.874,9.89,114317,0
2014-03-31,9.956,9.956,9.897,9.92,101871,0
2014-04-01,9.92,9.995,9.92,9.965,160171,0
2014-04-02,9.988,10.033,9.943,9.943,262542,0
2014-04-03,9.972,10.002,9.943,9.956,184846,0
2014-04-04,10.021,10.064,9.927,9.943,256912,0
2014-04-07,9.936,9.936,9.767,9.808,246569,0
2014-04-08,9.793,9.814,9.758,9.814,195987,0
2014-04-09,9.829,9.912,9.821,9.903,140451,0
2014-04-10,9.92,9.927,9.774,9.814,319073,0
2014-04-11,9.784,9.8,9.708,9.708,171483,0
2014-04-14,9.784,9.814,9.722,9.793,234742,0
2014-04-15,9.814,9.865,9.735,9.836,200730,0
2014-04-16,9.89,9.943,9.874,9.92,194151,0
2014-04-17,9.92,9.988,9.903,9.936,191195,0
2014-04-21,9.962,10,9.941,9.97,119480,0
2014-04-22,9.978,10.031,9.962,9.986,212422,0
2014-04-23,9.986,10.009,9.955,9.978,179417,0
2014-04-24,10.025,10.039,9.97,10.009,114011,0
2014-04-25,9.994,9.994,9.941,9.955,102476,0
2014-04-28,9.962,10.009,9.895,9.923,109728,0
2014-04-29,9.941,9.978,9.941,9.97,77723,0
2014-04-30,9.97,10,9.962,10,117566,0
2014-05-01,10.018,10.018,9.978,9.994,124474,0
2014-05-02,10.025,10.031,10.009,10.025,72400,0
2014-05-05,10.009,10.031,9.97,10.031,93833,0
2014-05-06,10.031,10.031,9.97,10.018,98765,0
2014-05-07,10.018,10.039,9.986,10.025,156028,0
2014-05-08,10.039,10.046,9.955,9.986,142977,0
2014-05-09,10,10,9.962,9.994,80011,0
2014-05-12,10.009,10.053,10.009,10.053,146810,0
2014-05-13,10.039,10.071,10.039,10.071,113189,0
2014-05-14,10.062,10.101,10.046,10.083,133673,0
2014-05-15,10.083,10.101,9.986,10.031,183707,0
2014-05-16,10.039,10.123,10.039,10.123,119244,0
2014-05-19,10.131,10.14,10.107,10.131,167280,0
2014-05-20,10.14,10.148,10.107,10.148,122056,0
2014-05-21,10.16,10.203,10.16,10.203,173505,0
2014-05-22,10.21,10.282,10.198,10.273,96991,0
2014-05-23,10.3,10.333,10.282,10.305,136142,0
2014-05-27,10.319,10.357,10.305,10.341,211037,0
2014-05-28,10.341,10.357,10.3,10.313,130119,0
2014-05-29,10.333,10.389,10.327,10.341,122126,0
2014-05-30,10.366,10.382,10.341,10.374,107559,0
2014-06-02,10.396,10.438,10.341,10.438,177326,0
2014-06-03,10.389,10.442,10.389,10.43,156304,0
2014-06-04,10.412,10.46,10.405,10.43,161572,0
2014-06-05,10.451,10.48,10.422,10.471,147514,0
2014-06-06,10.46,10.496,10.46,10.465,158341,0
2014-06-09,10.451,10.471,10.422,10.422,135483,0
2014-06-10,10.405,10.46,10.405,10.438,155787,0
2014-06-11,10.405,10.48,10.405,10.442,130760,0
2014-06-12,10.451,10.46,10.374,10.405,111881,0
2014-06-13,10.43,10.488,10.405,10.471,94394,0
2014-06-16,10.465,10.527,10.43,10.471,134789,0
2014-06-17,10.48,10.544,10.465,10.512,108429,0
2014-06-18,10.544,10.613,10.527,10.581,166204,0
2014-06-19,10.623,10.664,10.564,10.601,121411,0
2014-06-20,10.631,10.682,10.557,10.579,86486,0
2014-06-23,10.601,10.64,10.564,10.579,131699,0
2014-06-24,10.594,10.664,10.573,10.617,125591,0
2014-06-25,10.586,10.647,10.579,10.623,131176,0
2014-06-26,10.64,10.682,10.594,10.673,97356,0
2014-06-27,10.664,10.696,10.64,10.682,85262,0
2014-06-30,10.631,10.673,10.617,10.64,126732,0
2014-07-01,10.664,10.712,10.647,10.706,151843,0
2014-07-02,10.718,10.718,10.617,10.682,121600,0
2014-07-03,10.696,10.718,10.673,10.688,85636,0
2014-07-07,10.655,10.795,10.655,10.756,172122,0
2014-07-08,10.764,10.77,10.682,10.756,105264,0
2014-07-09,10.732,10.785,10.732,10.756,114287,0
2014-07-10,10.631,10.812,10.631,10.795,150220,0
2014-07-11,10.764,10.819,10.756,10.819,91189,0
2014-07-14,10.819,10.951,10.819,10.87,254084,0
2014-07-15,10.878,10.895,10.837,10.87,142381,0
2014-07-16,10.903,10.935,10.865,10.87,114706,0
2014-07-17,10.837,10.903,10.785,10.795,96484,0
2014-07-18,10.795,10.819,10.785,10.804,105804,0
2014-07-21,10.795,10.837,10.77,10.804,123650,0
2014-07-22,10.808,10.869,10.783,10.791,112671,0
2014-07-23,10.825,10.901,10.791,10.901,162138,0
2014-07-24,10.885,10.932,10.885,10.932,79621,0
2014-07-25,10.923,10.949,10.877,10.916,119934,0
2014-07-28,10.923,10.941,10.893,10.901,82690,0
2014-07-29,10.932,10.966,10.916,10.923,113856,0
2014-07-30,10.916,10.941,10.783,10.791,227481,0
2014-07-31,10.761,10.768,10.436,10.459,394603,0
2014-08-01,10.373,10.496,10.348,10.403,211849,0
2014-08-04,10.411,10.442,10.373,10.42,186654,0
2014-08-05,10.395,10.411,10.288,10.309,147842,0
2014-08-06,10.309,10.364,10.288,10.309,93700,0
2014-08-07,10.317,10.38,10.317,10.356,107071,0
2014-08-08,10.38,10.512,10.364,10.512,159817,0
2014-08-11,10.544,10.636,10.537,10.627,199318,0
2014-08-12,10.614,10.627,10.561,10.568,148401,0
2014-08-13,10.614,10.636,10.568,10.627,129575,0
2014-08-14,10.636,10.746,10.614,10.746,108906,0
2014-08-15,10.753,10.808,10.722,10.761,148692,0
2014-08-18,10.857,10.869,10.801,10.801,112175,0
2014-08-19,10.834,10.958,10.818,10.949,162288,0
2014-08-20,10.955,11,10.873,10.92,200718,0
2014-08-21,10.955,10.993,10.92,10.946,184477,0
2014-08-22,10.938,10.986,10.928,10.963,83450,0
2014-08-25,10.986,11.039,10.978,10.993,86199,0
2014-08-26,11,11.072,10.993,11.063,132088,0
2014-08-27,11.118,11.141,11.022,11.046,247207,0
2014-08-28,11,11.039,10.993,11.016,155594,0
2014-08-29,11.063,11.072,11.016,11.029,196027,0
2014-09-02,11.022,11.097,11.022,11.054,161858,0
2014-09-03,11.111,11.124,11.063,11.08,81398,0
2014-09-04,11.111,11.133,11.054,11.08,111069,0
2014-09-05,11.08,11.08,11.039,11.072,92239,0
2014-09-08,11.054,11.133,11.029,11.063,83218,0
2014-09-09,11.039,11.097,10.986,11,164649,0
2014-09-10,10.971,11.063,10.955,10.986,175757,0
2014-09-11,10.963,10.986,10.946,10.978,129346,0
2014-09-12,10.978,10.986,10.928,10.978,89216,0
2014-09-15,10.971,11.039,10.938,11.016,158309,0
2014-09-16,10.978,11.029,10.938,11,115388,0
2014-09-17,10.986,11.104,10.986,11.072,144250,0
2014-09-18,11.088,11.205,11.088,11.133,153802,0
2014-09-19,11.186,11.186,11.068,11.076,130567,0
2014-09-22,11.043,11.084,10.968,11.027,163048,0
2014-09-23,10.997,11.043,10.997,10.997,114954,0
2014-09-24,11.019,11.076,11.005,11.068,93221,0
2014-09-25,11.076,11.076,10.942,10.968,124001,0
2014-09-26,10.989,11.043,10.959,11.035,68844,0
2014-09-29,10.989,11.005,10.924,10.959,129290,0
2014-09-30,10.959,11.059,10.817,10.817,269683,0
2014-10-01,10.782,10.8,10.714,10.728,231400,0
2014-10-02,10.728,10.728,10.5,10.623,275108,0
2014-10-03,10.699,10.833,10.69,10.817,128798,0
2014-10-06,10.877,10.894,10.8,10.833,140425,0
2014-10-07,10.8,10.833,10.744,10.751,205133,0
2014-10-08,10.76,10.877,10.675,10.869,142380,0
2014-10-09,10.857,10.869,10.633,10.648,158515,0
2014-10-10,10.611,10.611,10.366,10.375,347539,0
2014-10-13,10.375,10.413,10.13,10.13,282518,0
2014-10-14,10.139,10.176,9.956,9.964,253154,0
2014-10-15,9.846,9.877,9.556,9.792,435568,0
2014-10-16,9.623,9.971,9.623,9.899,339668,0
2014-10-17,10.022,10.207,10.022,10.201,317370,0
2014-10-20,10.184,10.279,10.176,10.279,154688,0
2014-10-21,10.35,10.532,10.31,10.532,104848,0
2014-10-22,10.562,10.616,10.528,10.528,167536,0
2014-10-23,10.621,10.714,10.616,10.616,123830,0
2014-10-24,10.654,10.767,10.639,10.767,99815,0
2014-10-27,10.743,10.767,10.688,10.767,96773,0
2014-10-28,10.816,10.869,10.799,10.869,80155,0
2014-10-29,10.848,10.933,10.78,10.863,112473,0
2014-10-30,10.808,10.908,10.78,10.856,176362,0
2014-10-31,10.982,11.043,10.942,10.989,108991,0
2014-11-03,11.019,11.043,10.982,11.036,110197,0
2014-11-04,10.989,11.011,10.893,10.908,132418,0
2014-11-05,10.982,11.019,10.933,10.95,109464,0
2014-11-06,10.959,10.975,10.856,10.924,180630,0
2014-11-07,10.908,10.933,10.876,10.893,137432,0
2014-11-10,10.908,10.908,10.869,10.893,125713,0
2014-11-11,10.876,10.975,10.856,10.975,109039,0
2014-11-12,10.942,11.027,10.942,11.011,112041,0
2014-11-13,11.005,11.027,10.989,11.019,113836,0
2014-11-14,11.011,11.043,10.975,11.027,57373,0
2014-11-17,11.027,11.085,11.027,11.077,162520,0
2014-11-18,11.06,11.123,11.051,11.116,113732,0
2014-11-19,11.121,11.121,11.081,11.099,85896,0
2014-11-20,11.073,11.152,11.056,11.144,115932,0
2014-11-21,11.256,11.303,11.194,11.234,132967,0
2014-11-24,11.27,11.287,11.169,11.176,107591,0
2014-11-25,11.152,11.226,11.152,11.201,107856,0
2014-11-26,11.226,11.256,11.21,11.242,91162,0
2014-11-28,11.27,11.296,11.234,11.27,81611,0
2014-12-01,11.242,11.242,11.137,11.16,92308,0
2014-12-02,11.16,11.21,11.144,11.169,85693,0
2014-12-03,11.194,11.242,11.186,11.218,99256,0
2014-12-04,11.21,11.218,11.16,11.194,72633,0
2014-12-05,11.21,11.226,11.169,11.169,98977,0
2014-12-08,11.127,11.218,11.099,11.16,81927,0
2014-12-09,11.001,11.024,10.946,10.993,152858,0
2014-12-10,10.928,10.971,10.865,10.889,203890,0
2014-12-11,10.912,11.032,10.912,10.955,75537,0
2014-12-12,10.865,10.92,10.753,10.753,110102,0
2014-12-15,10.836,10.865,10.642,10.648,136690,0
2014-12-16,10.618,10.753,10.521,10.521,180598,0
2014-12-17,10.556,10.826,10.481,10.802,116290,0
2014-12-18,10.938,11.201,10.928,11.169,280440,0
2014-12-19,11.21,11.296,11.144,11.287,286548,0
2014-12-22,11.351,11.351,11.198,11.214,122326,0
2014-12-23,11.206,11.292,11.206,11.238,123766,0
2014-12-24,11.26,11.292,11.206,11.206,73802,0
2014-12-26,11.231,11.275,11.198,11.223,76515,0
2014-12-29,11.238,11.26,11.132,11.132,125125,0
2014-12-30,11.132,11.132,11.07,11.086,68545,0
2014-12-31,11.132,11.182,11.052,11.078,83550,0
2015-01-02,11.117,11.117,11.005,11.044,54626,0
2015-01-05,10.949,10.974,10.71,10.739,195990,0
2015-01-06,10.763,10.899,10.668,10.71,120231,0
2015-01-07,10.796,10.867,10.71,10.739,308402,0
2015-01-08,10.829,10.974,10.829,10.941,121854,0
2015-01-09,10.967,10.967,10.838,10.907,161985,0
2015-01-12,10.882,10.923,10.746,10.786,192579,0
2015-01-13,10.846,10.916,10.684,10.746,182394,0
2015-01-14,10.643,10.729,10.573,10.71,236666,0
2015-01-15,10.746,10.746,10.649,10.684,113755,0
2015-01-16,10.702,10.813,10.702,10.813,151593,0
2015-01-20,10.874,10.882,10.77,10.862,148397,0
2015-01-21,10.859,10.905,10.819,10.897,82021,0
2015-01-22,10.964,11.076,10.913,11.051,147945,0
2015-01-23,11.051,11.084,11.003,11.018,122613,0
2015-01-26,11.026,11.051,10.993,11.034,124837,0
2015-01-27,10.905,10.964,10.844,10.905,123176,0
2015-01-28,10.939,10.979,10.768,10.774,123471,0
2015-01-29,10.809,10.844,10.646,10.835,137841,0
2015-01-30,10.768,10.851,10.727,10.734,80725,0
2015-02-02,10.783,10.879,10.688,10.879,99720,0
2015-02-03,10.939,11.043,10.929,11.026,107906,0
2015-02-04,10.993,11.101,10.993,11.034,170873,0
2015-02-05,11.084,11.14,11.068,11.101,87455,0
2015-02-06,11.115,11.164,11.094,11.109,94628,0
2015-02-09,11.094,11.164,11.084,11.131,104940,0
2015-02-10,11.19,11.275,11.14,11.254,89755,0
2015-02-11,11.238,11.3,11.23,11.275,83851,0
2015-02-12,11.32,11.375,11.284,11.284,159129,0
2015-02-13,11.31,11.36,11.292,11.36,76341,0
2015-02-17,11.32,11.32,11.14,11.275,306315,0
2015-02-18,11.264,11.326,11.25,11.272,144151,0
2015-02-19,11.25,11.365,11.25,11.289,102271,0
2015-02-20,11.281,11.388,11.281,11.381,93864,0
2015-02-23,11.357,11.381,11.348,11.357,106637,0
2015-02-24,11.388,11.446,11.373,11.446,101461,0
2015-02-25,11.41,11.473,11.388,11.402,129839,0
2015-02-26,11.428,11.428,11.381,11.388,129821,0
2015-02-27,11.402,11.41,11.357,11.381,116896,0
2015-03-02,11.357,11.437,11.357,11.41,156369,0
2015-03-03,11.373,11.419,11.348,11.419,107933,0
2015-03-04,11.402,11.437,11.326,11.402,125021,0
2015-03-05,11.402,11.473,11.402,11.437,83840,0
2015-03-06,11.402,11.402,11.326,11.348,94166,0
2015-03-09,11.373,11.428,11.334,11.41,93304,0
2015-03-10,11.357,11.357,11.243,11.272,103141,0
2015-03-11,11.272,11.298,11.25,11.257,58268,0
2015-03-12,11.264,11.365,11.186,11.348,81629,0
2015-03-13,11.317,11.334,11.243,11.307,79048,0
2015-03-16,11.307,11.388,11.298,11.334,102523,0
2015-03-17,11.281,11.326,11.16,11.272,129695,0
2015-03-18,11.264,11.381,11.169,11.357,142475,0
2015-03-19,11.357,11.381,11.334,11.357,59866,0
2015-03-20,11.392,11.485,11.361,11.416,83750,0
2015-03-23,11.399,11.47,11.399,11.399,73546,0
2015-03-24,11.407,11.416,11.353,11.37,74154,0
2015-03-25,11.353,11.387,11.277,11.277,94558,0
2015-03-26,11.239,11.277,11.223,11.231,213553,0
2015-03-27,11.255,11.261,11.214,11.214,71103,0
2015-03-30,11.239,11.323,11.239,11.313,100911,0
2015-03-31,11.295,11.295,11.231,11.239,128154,0
2015-04-01,11.231,11.231,11.164,11.182,136585,0
2015-04-02,11.115,11.198,11.115,11.182,161754,0
2015-04-06,11.109,11.277,11.109,11.255,118263,0
2015-04-07,11.231,11.303,11.198,11.268,87592,0
2015-04-08,11.268,11.285,11.231,11.247,86617,0
2015-04-09,11.277,11.313,11.247,11.295,140095,0
2015-04-10,11.323,11.345,11.285,11.313,130478,0
2015-04-13,11.323,11.353,11.277,11.295,79659,0
2015-04-14,11.285,11.331,11.255,11.295,153569,0
2015-04-15,11.339,11.392,11.323,11.387,69015,0
2015-04-16,11.353,11.387,11.323,11.379,75981,0
2015-04-17,11.295,11.323,11.247,11.295,141473,0
2015-04-20,11.313,11.379,11.295,11.331,126611,0
2015-04-21,11.384,11.384,11.328,11.36,90669,0
2015-04-22,11.368,11.431,11.336,11.431,102616,0
2015-04-23,11.423,11.509,11.404,11.476,80493,0
2015-04-24,11.492,11.509,11.459,11.492,34889,0
2015-04-27,11.509,11.516,11.413,11.431,111817,0
2015-04-28,11.44,11.476,11.368,11.413,92148,0
2015-04-29,11.36,11.384,11.319,11.342,75638,0
2015-04-30,11.336,11.336,11.195,11.219,177861,0
2015-05-01,11.291,11.3,11.265,11.3,86081,0
2015-05-04,11.328,11.384,11.328,11.368,128692,0
2015-05-05,11.36,11.376,11.265,11.291,72598,0
2015-05-06,11.291,11.328,11.169,11.195,116791,0
2015-05-07,11.195,11.265,11.169,11.259,93012,0
2015-05-08,11.3,11.391,11.3,11.336,129296,0
2015-05-11,11.309,11.368,11.252,11.309,77336,0
2015-05-12,11.265,11.3,11.177,11.283,85605,0
2015-05-13,11.283,11.368,11.283,11.328,79157,0
2015-05-14,11.342,11.391,11.319,11.368,183207,0
2015-05-15,11.368,11.423,11.368,11.404,84766,0
2015-05-18,11.404,11.413,11.351,11.404,133714,0
2015-05-19,11.384,11.44,11.36,11.376,103400,0
2015-05-20,11.395,11.464,11.324,11.395,99294,0
2015-05-21,11.411,11.464,11.364,11.429,102671,0
2015-05-22,11.389,11.438,11.373,11.395,100862,0
2015-05-26,11.395,11.42,11.279,11.356,256231,0
2015-05-27,11.373,11.473,11.373,11.464,85420,0
2015-05-28,11.411,11.447,11.403,11.438,61787,0
2015-05-29,11.438,11.457,11.34,11.356,104725,0
2015-06-01,11.381,11.389,11.315,11.364,119596,0
2015-06-02,11.332,11.364,11.279,11.324,138875,0
2015-06-03,11.324,11.389,11.305,11.324,145622,0
2015-06-04,11.315,11.315,11.198,11.224,168062,0
2015-06-05,11.198,11.256,11.172,11.24,134645,0
2015-06-08,11.224,11.224,11.14,11.182,97846,0
2015-06-09,11.172,11.198,11.073,11.082,183866,0
2015-06-10,11.146,11.224,11.065,11.198,109068,0
2015-06-11,11.198,11.315,11.198,11.279,101511,0
2015-06-12,11.232,11.256,11.172,11.198,71181,0
2015-06-15,11.131,11.172,11.092,11.164,56223,0
2015-06-16,11.155,11.248,11.108,11.24,107620,0
2015-06-17,11.224,11.263,11.191,11.24,99051,0
2015-06-18,11.248,11.356,11.232,11.347,83489,0
2015-06-19,11.311,11.338,11.095,11.284,50952,0
2015-06-22,11.301,11.344,11.284,11.301,91832,0
2015-06-23,11.321,11.352,11.293,11.321,68765,0
2015-06-24,11.301,11.338,11.275,11.284,76970,0
2015-06-25,11.329,11.338,11.253,11.26,96750,0
2015-06-26,11.284,11.284,11.195,11.202,104543,0
2015-06-29,11.103,11.151,10.986,11.018,169040,0
2015-06-30,11.111,11.111,10.925,10.953,258502,0
2015-07-01,11.026,11.086,11.003,11.035,236539,0
2015-07-02,11.01,11.069,10.953,11.01,287370,0
2015-07-06,10.97,11.003,10.909,10.986,189179,0
2015-07-07,11.026,11.051,10.893,11.035,178511,0
2015-07-08,10.986,10.993,10.846,10.846,160289,0
2015-07-09,10.986,11.003,10.893,10.902,138706,0
2015-07-10,11.01,11.086,10.993,11.01,178151,0
2015-07-13,11.111,11.177,11.095,11.177,189062,0
2015-07-14,11.177,11.219,11.143,11.177,274398,0
2015-07-15,11.195,11.253,11.177,11.211,162664,0
2015-07-16,11.245,11.293,11.236,11.275,78167,0
2015-07-17,11.311,11.321,11.275,11.301,96628,0
2015-07-20,11.301,11.321,11.26,11.267,101065,0
2015-07-21,11.284,11.311,11.177,11.236,153215,0
2015-07-22,11.225,11.258,11.199,11.216,145562,0
2015-07-23,11.242,11.272,11.147,11.173,118165,0
2015-07-24,11.192,11.192,11.081,11.123,57298,0
2015-07-27,11.064,11.091,11.014,11.055,94938,0
2015-07-28,11.073,11.199,11.048,11.199,85410,0
2015-07-29,11.192,11.258,11.173,11.258,82425,0
2015-07-30,11.216,11.29,11.183,11.29,119715,0
2015-07-31,11.341,11.341,11.258,11.318,146040,0
2015-08-03,11.272,11.318,11.225,11.308,94495,0
2015-08-04,11.308,11.308,11.199,11.242,82789,0
2015-08-05,11.265,11.299,11.207,11.25,109587,0
2015-08-06,11.216,11.233,11.081,11.114,97048,0
2015-08-07,11.091,11.114,11.007,11.064,130670,0
2015-08-10,11.091,11.207,11.091,11.141,136391,0
2015-08-11,11.039,11.099,11.039,11.081,73515,0
2015-08-12,11.007,11.132,10.939,11.114,175580,0
2015-08-13,11.123,11.132,11.073,11.081,88978,0
2015-08-14,11.081,11.147,11.081,11.147,70162,0
2015-08-17,11.132,11.183,11.091,11.156,94579,0
2015-08-18,11.165,11.173,11.108,11.156,68734,0
2015-08-19,11.147,11.147,11.039,11.123,99345,0
2015-08-20,11.036,11.036,10.943,10.952,183075,0
2015-08-21,10.866,10.883,10.572,10.596,226861,0
2015-08-24,9.854,10.308,7.5205,10.03,694077,0
2015-08-25,10.317,10.429,10.006,10.046,155381,0
2015-08-26,10.252,10.411,10.098,10.411,188990,0
2015-08-27,10.555,10.664,10.468,10.62,195028,0
2015-08-28,10.579,10.709,10.579,10.646,148875,0
2015-08-31,10.614,10.639,10.546,10.555,58345,0
2015-09-01,10.259,10.402,10.181,10.234,129702,0
2015-09-02,10.359,10.359,10.252,10.359,86153,0
2015-09-03,10.419,10.505,10.378,10.411,141298,0
2015-09-04,10.275,10.308,10.199,10.259,65682,0
2015-09-08,10.395,10.505,10.395,10.495,122128,0
2015-09-09,10.614,10.614,10.333,10.35,96449,0
2015-09-10,10.333,10.443,10.325,10.402,69179,0
2015-09-11,10.387,10.429,10.341,10.429,72304,0
2015-09-14,10.437,10.453,10.303,10.308,138815,0
2015-09-15,10.35,10.453,10.333,10.437,92427,0
2015-09-16,10.437,10.539,10.419,10.539,90416,0
2015-09-17,10.539,10.646,10.485,10.505,67016,0
2015-09-18,10.411,10.495,10.378,10.429,99405,0
2015-09-21,10.441,10.544,10.33,10.375,502721,0
2015-09-22,10.219,10.305,10.176,10.289,213754,0
2015-09-23,10.271,10.337,10.255,10.337,110214,0
2015-09-24,10.255,10.313,10.161,10.313,113986,0
2015-09-25,10.392,10.398,10.219,10.279,100941,0
2015-09-28,10.21,10.219,9.965,10.025,121218,0
2015-09-29,10,10.04,9.889,9.956,99769,0
2015-09-30,10.083,10.119,9.993,10.119,153823,0
2015-10-01,10.119,10.146,10.009,10.109,114456,0
2015-10-02,10.009,10.21,9.948,10.185,101649,0
2015-10-05,10.271,10.398,10.271,10.375,96891,0
2015-10-06,10.384,10.425,10.347,10.375,107757,0
2015-10-07,10.415,10.46,10.337,10.398,131615,0
2015-10-08,10.398,10.492,10.365,10.434,157467,0
2015-10-09,10.482,10.518,10.46,10.51,108933,0
2015-10-12,10.51,10.552,10.465,10.544,95435,0
2015-10-13,10.492,10.544,10.465,10.474,138783,0
2015-10-14,10.441,10.51,10.384,10.384,134904,0
2015-10-15,10.425,10.562,10.415,10.562,102119,0
2015-10-16,10.594,10.653,10.562,10.653,126326,0
2015-10-19,10.646,10.715,10.603,10.715,145869,0
2015-10-20,10.739,10.764,10.708,10.756,127383,0
2015-10-21,10.786,10.796,10.677,10.677,158494,0
2015-10-22,10.744,10.841,10.735,10.806,96286,0
2015-10-23,10.871,10.977,10.871,10.916,142851,0
2015-10-26,10.916,10.924,10.865,10.88,74459,0
2015-10-27,10.871,10.907,10.822,10.841,87064,0
2015-10-28,10.841,10.933,10.831,10.933,104573,0
2015-10-29,10.89,10.942,10.89,10.907,76678,0
2015-10-30,10.942,10.959,10.857,10.865,113327,0
2015-11-02,10.907,10.977,10.89,10.959,106447,0
2015-11-03,10.951,11.045,10.933,11.045,137950,0
2015-11-04,11.071,11.071,10.993,11.045,112781,0
2015-11-05,11.071,11.071,10.984,11.01,65476,0
2015-11-06,11.01,11.019,10.916,11.002,100372,0
2015-11-09,11.002,11.002,10.871,10.916,70901,0
2015-11-10,10.907,10.968,10.88,10.951,61154,0
2015-11-11,10.933,10.984,10.899,10.907,83330,0
2015-11-12,10.841,10.88,10.77,10.77,72242,0
2015-11-13,10.777,10.777,10.658,10.704,120214,0
2015-11-16,10.685,10.822,10.677,10.822,102005,0
2015-11-17,10.849,10.857,10.77,10.814,144367,0
2015-11-18,10.857,10.959,10.841,10.959,108425,0
2015-11-19,10.982,10.982,10.904,10.92,93780,0
2015-11-20,10.982,11.016,10.965,10.974,52513,0
2015-11-23,10.99,11.059,10.99,11.033,142352,0
2015-11-24,11.008,11.059,10.965,11.025,91806,0
2015-11-25,11.051,11.076,10.99,11.033,86247,0
2015-11-27,11.051,11.095,10.999,11.085,34427,0
2015-11-30,11.127,11.127,11.051,11.095,148842,0
2015-12-01,11.111,11.172,11.103,11.172,147586,0
2015-12-02,11.206,11.206,11.059,11.085,175820,0
2015-12-03,11.085,11.111,10.957,10.965,68699,0
2015-12-04,10.999,11.172,10.982,11.153,123226,0
2015-12-07,11.111,11.127,11.051,11.095,129486,0
2015-12-08,10.965,11.085,10.965,11.076,116515,0
2015-12-09,11.016,11.153,10.904,10.99,185591,0
2015-12-10,11.024,11.111,10.99,11.008,133658,0
2015-12-11,10.92,11.008,10.868,10.92,169825,0
2015-12-14,10.886,10.929,10.809,10.904,140546,0
2015-12-15,11.042,11.068,10.947,10.99,221292,0
2015-12-16,11.068,11.223,11.024,11.223,105720,0
2015-12-17,11.257,11.292,11.19,11.214,186517,0
2015-12-18,11.233,11.448,11.153,11.43,598153,0
2015-12-21,11.43,11.516,11.352,11.483,401434,0
2015-12-22,11.533,11.542,11.32,11.395,303043,0
2015-12-23,11.501,11.567,11.439,11.491,188140,0
2015-12-24,11.56,11.647,11.542,11.615,153741,0
2015-12-28,11.63,11.638,11.516,11.585,161235,0
2015-12-29,11.612,11.689,11.612,11.68,131794,0
2015-12-30,11.697,11.697,11.652,11.662,117122,0
2015-12-31,11.448,11.714,11.32,11.576,189382,0
2016-01-04,11.421,11.435,11.241,11.273,289439,0
2016-01-05,11.343,11.439,11.328,11.379,130356,0
2016-01-06,11.352,11.37,11.141,11.163,415761,0
2016-01-07,11.095,11.144,10.965,10.965,230866,0
2016-01-08,11.119,11.137,10.782,10.782,223850,0
2016-01-11,10.868,10.895,10.672,10.681,195673,0
2016-01-12,10.819,10.886,10.773,10.819,241118,0
2016-01-13,10.912,10.912,10.439,10.439,210756,0
2016-01-14,10.507,10.636,10.36,10.543,228322,0
2016-01-15,10.351,10.379,10.153,10.213,239190,0
2016-01-19,10.307,10.388,10.17,10.258,227319,0
2016-01-20,10.124,10.322,9.568,9.82,287590,0
2016-01-21,9.897,10.115,9.897,10.062,163452,0
2016-01-22,10.289,10.462,10.263,10.349,169303,0
2016-01-25,10.523,10.698,10.237,10.237,228689,0
2016-01-26,10.314,10.515,10.272,10.506,176538,0
2016-01-27,10.559,10.559,10.357,10.357,114612,0
2016-01-28,10.402,10.47,10.314,10.419,241740,0
2016-01-29,10.506,10.653,10.47,10.636,153234,0
2016-02-01,10.626,10.758,10.583,10.749,112602,0
2016-02-02,10.698,10.698,10.601,10.653,70274,0
2016-02-03,10.73,10.863,10.533,10.846,141805,0
2016-02-04,10.897,11.088,10.774,11.071,156666,0
2016-02-05,11.148,11.175,10.837,10.846,530934,0
2016-02-08,10.73,10.767,10.254,10.454,302272,0
2016-02-09,10.299,10.331,10.088,10.159,172331,0
2016-02-10,10.263,10.334,10.174,10.209,122484,0
2016-02-11,10.124,10.202,9.863,9.904,227361,0
2016-02-12,10.035,10.681,9.994,10.636,299204,0
2016-02-16,10.662,10.767,10.478,10.583,179444,0
2016-02-17,10.749,10.878,10.692,10.758,220884,0
2016-02-18,10.817,10.929,10.694,10.712,246883,0
2016-02-19,10.72,10.939,10.588,10.789,265717,0
2016-02-22,10.885,10.912,10.763,10.763,182770,0
2016-02-23,10.799,10.885,10.652,10.704,154262,0
2016-02-24,10.631,11.052,10.572,10.895,175425,0
2016-02-25,10.974,11.061,10.852,10.868,180753,0
2016-02-26,10.929,10.983,10.834,10.834,162415,0
2016-02-29,10.834,10.983,10.817,10.912,136500,0
2016-03-01,11.061,11.122,10.991,11.106,206819,0
2016-03-02,11.087,11.157,11.009,11.026,137953,0
2016-03-03,11.112,11.122,10.939,10.974,293852,0
2016-03-04,11.106,11.106,10.939,10.947,238468,0
2016-03-07,10.991,11.031,10.895,11,144024,0
2016-03-08,11.009,11.096,10.896,10.904,121975,0
2016-03-09,11.009,11.122,10.895,10.947,152517,0
2016-03-10,11.035,11.035,10.895,10.983,139295,0
2016-03-11,11.052,11.175,11.044,11.112,113592,0
2016-03-14,11.112,11.167,11.087,11.112,64604,0
2016-03-15,11.061,11.112,11.026,11.044,126851,0
2016-03-16,11.035,11.148,11.035,11.07,157354,0
2016-03-17,11.052,11.087,11.017,11.017,194384,0
2016-03-18,11.061,11.096,11.009,11.017,80912,0
2016-03-21,11,11.061,10.983,11.061,107347,0
2016-03-22,11.066,11.154,11.022,11.127,98368,0
2016-03-23,11.172,11.172,11.022,11.075,65423,0
2016-03-24,11.066,11.103,10.82,10.88,137062,0
2016-03-28,10.934,11.031,10.865,10.996,135291,0
2016-03-29,11.075,11.103,10.925,11.075,121603,0
2016-03-30,11.198,11.207,11.057,11.206,115512,0
2016-03-31,11.182,11.198,11.04,11.04,225394,0
2016-04-01,10.987,11.252,10.97,11.252,112201,0
2016-04-04,11.235,11.235,10.996,11.216,202891,0
2016-04-05,11.198,11.198,11.022,11.145,155049,0
2016-04-06,11.252,11.268,11.084,11.268,140360,0
2016-04-07,11.252,11.252,11.111,11.252,148781,0
2016-04-08,11.277,11.367,11.191,11.367,126335,0
2016-04-11,11.348,11.358,11.209,11.358,123960,0
2016-04-12,11.367,11.367,11.259,11.367,154583,0
2016-04-13,11.367,11.4,11.332,11.4,150142,0
2016-04-14,11.375,11.391,11.314,11.367,113672,0
2016-04-15,11.341,11.367,11.235,11.235,123204,0
2016-04-18,11.235,11.375,11.235,11.375,145521,0
2016-04-19,11.384,11.418,11.341,11.375,101757,0
2016-04-20,11.415,11.452,11.363,11.442,77762,0
2016-04-21,11.452,11.479,11.442,11.442,67285,0
2016-04-22,11.433,11.462,11.31,11.345,78171,0
2016-04-25,11.32,11.372,11.292,11.354,67423,0
2016-04-26,11.452,11.471,11.406,11.462,72432,0
2016-04-27,11.532,11.54,11.471,11.505,85543,0
2016-04-28,11.442,11.565,11.338,11.345,136658,0
2016-04-29,11.415,11.415,11.159,11.169,158483,0
2016-05-02,11.186,11.3,11.169,11.3,127623,0
2016-05-03,11.247,11.328,11.097,11.32,121849,0
2016-05-04,11.221,11.273,11.159,11.256,115110,0
2016-05-05,11.31,11.31,11.122,11.221,123543,0
2016-05-06,11.186,11.328,11.186,11.328,119028,0
2016-05-09,11.273,11.328,11.169,11.31,164090,0
2016-05-10,11.363,11.381,11.221,11.292,172868,0
2016-05-11,11.264,11.338,11.195,11.264,144923,0
2016-05-12,11.283,11.363,11.231,11.338,229492,0
2016-05-13,11.398,11.415,11.31,11.31,154847,0
2016-05-16,11.31,11.487,11.264,11.462,148366,0
2016-05-17,11.433,11.558,11.31,11.558,184538,0
2016-05-18,11.565,11.575,11.345,11.433,203507,0
2016-05-19,11.381,11.479,11.186,11.231,235612,0
2016-05-20,11.45,11.469,11.37,11.469,98379,0
2016-05-23,11.423,11.51,11.423,11.46,134535,0
2016-05-24,11.531,11.559,11.411,11.45,167113,0
2016-05-25,11.469,11.656,11.469,11.504,195842,0
2016-05-26,11.621,11.621,11.557,11.621,97412,0
2016-05-27,11.593,11.764,11.593,11.638,158868,0
2016-05-31,11.621,11.816,11.621,11.691,196050,0
2016-06-01,11.672,11.833,11.664,11.824,137604,0
2016-06-02,11.754,11.95,11.727,11.932,133376,0
2016-06-03,11.95,11.95,11.764,11.764,132955,0
2016-06-06,11.816,11.907,11.717,11.727,138972,0
2016-06-07,11.774,11.833,11.708,11.774,71664,0
2016-06-08,11.764,11.861,11.7,11.816,89585,0
2016-06-09,11.764,11.8,11.691,11.764,94607,0
2016-06-10,11.672,11.774,11.672,11.7,61363,0
2016-06-13,11.7,11.747,11.593,11.602,114111,0
2016-06-14,11.611,11.682,11.512,11.621,159247,0
2016-06-15,11.647,11.656,11.495,11.564,121887,0
2016-06-16,11.477,11.495,11.342,11.44,169620,0
2016-06-17,11.486,11.574,11.477,11.574,143396,0
2016-06-20,11.647,11.672,11.593,11.638,88660,0
2016-06-21,11.634,11.643,11.57,11.598,68301,0
2016-06-22,11.653,11.688,11.607,11.617,63461,0
2016-06-23,11.669,11.748,11.544,11.553,152509,0
2016-06-24,11.23,11.527,11.22,11.445,170108,0
2016-06-27,11.355,11.392,11.257,11.301,137058,0
2016-06-28,11.427,11.527,11.392,11.482,158554,0
2016-06-29,11.536,11.658,11.303,11.345,695499,0
2016-06-30,11.409,11.475,11.373,11.455,204676,0
2016-07-01,11.455,11.589,11.455,11.58,117774,0
2016-07-05,11.544,11.544,11.4,11.482,141028,0
2016-07-06,11.49,11.644,11.436,11.607,87303,0
2016-07-07,11.662,11.688,11.607,11.653,79994,0
2016-07-08,11.724,11.787,11.688,11.715,102626,0
2016-07-11,11.779,11.814,11.724,11.779,93881,0
2016-07-12,11.831,11.905,11.787,11.841,70605,0
2016-07-13,11.868,11.873,11.751,11.779,72924,0
2016-07-14,11.822,11.915,11.771,11.797,145665,0
2016-07-15,11.841,11.94,11.787,11.868,184856,0
2016-07-18,11.831,12.059,11.831,12.019,290135,0
2016-07-19,12.092,12.138,11.905,12.111,188112,0
2016-07-20,12.088,12.162,12,12.035,127423,0
2016-07-21,12.08,12.08,11.91,11.972,122324,0
2016-07-22,12.035,12.035,11.91,11.927,96219,0
2016-07-25,11.935,11.962,11.864,11.9,111872,0
2016-07-26,11.935,11.953,11.855,11.927,117960,0
2016-07-27,11.972,12.035,11.935,12.008,95995,0
2016-07-28,11.962,12.016,11.89,12.008,81875,0
2016-07-29,12.016,12.016,11.919,11.944,125182,0
2016-08-01,11.927,11.99,11.871,11.98,53869,0
2016-08-02,11.972,11.999,11.837,11.89,94760,0
2016-08-03,11.855,11.88,11.782,11.88,229290,0
2016-08-04,11.89,11.935,11.808,11.927,159072,0
2016-08-05,11.99,12,11.949,11.99,107886,0
2016-08-08,12.008,12.016,11.927,12,116299,0
2016-08-09,12.008,12.035,11.87,11.972,200004,0
2016-08-10,11.927,11.962,11.808,11.826,163463,0
2016-08-11,11.835,11.9,11.818,11.826,231644,0
2016-08-12,11.835,11.91,11.826,11.91,161073,0
2016-08-15,11.944,11.953,11.882,11.91,81343,0
2016-08-16,11.871,11.88,11.826,11.864,108698,0
2016-08-17,11.871,11.88,11.826,11.88,77140,0
2016-08-18,11.89,11.91,11.826,11.91,160051,0
2016-08-19,11.9,11.91,11.826,11.91,94426,0
2016-08-22,11.876,11.896,11.831,11.886,182632,0
2016-08-23,11.932,11.942,11.876,11.906,186046,0
2016-08-24,11.86,11.896,11.814,11.822,130114,0
2016-08-25,11.851,11.851,11.779,11.787,110427,0
2016-08-26,11.822,11.896,11.76,11.831,89723,0
2016-08-29,11.806,11.916,11.806,11.906,89432,0
2016-08-30,11.906,11.916,11.831,11.906,91273,0
2016-08-31,11.886,11.906,11.841,11.906,71525,0
2016-09-01,11.896,11.916,11.806,11.906,82772,0
2016-09-02,11.916,11.954,11.886,11.932,112375,0
2016-09-06,11.932,11.932,11.886,11.932,126412,0
2016-09-07,11.932,11.951,11.877,11.896,121660,0
2016-09-08,11.876,11.904,11.806,11.841,151072,0
2016-09-09,11.77,11.797,11.641,11.651,139088,0
2016-09-12,11.614,11.76,11.567,11.74,156999,0
2016-09-13,11.668,11.668,11.46,11.504,218697,0
2016-09-14,11.486,11.596,11.45,11.504,129017,0
2016-09-15,11.495,11.614,11.495,11.533,192177,0
2016-09-16,11.486,11.523,11.422,11.486,201193,0
2016-09-19,11.513,11.546,11.465,11.477,184395,0
2016-09-20,11.495,11.541,11.431,11.46,155962,0
2016-09-21,11.52,11.593,11.484,11.564,146208,0
2016-09-22,11.63,11.667,11.593,11.612,94923,0
2016-09-23,11.639,11.641,11.546,11.584,56518,0
2016-09-26,11.53,11.538,11.438,11.484,94730,0
2016-09-27,11.465,11.593,11.446,11.584,85130,0
2016-09-28,11.574,11.622,11.538,11.593,90623,0
2016-09-29,11.556,11.602,11.484,11.546,72124,0
2016-09-30,11.612,11.667,11.556,11.602,117837,0
2016-10-03,11.622,11.668,11.556,11.649,73298,0
2016-10-04,11.602,11.612,11.51,11.574,176071,0
2016-10-05,11.593,11.639,11.574,11.593,54614,0
2016-10-06,11.602,11.622,11.52,11.584,144359,0
2016-10-07,11.63,11.63,11.492,11.51,112731,0
2016-10-10,11.538,11.584,11.538,11.564,77167,0
2016-10-11,11.538,11.564,11.446,11.502,102450,0
2016-10-12,11.456,11.502,11.428,11.465,72444,0
2016-10-13,11.418,11.439,11.383,11.383,98638,0
2016-10-14,11.437,11.484,11.383,11.392,76046,0
2016-10-17,11.4,11.418,11.153,11.172,355043,0
2016-10-18,11.3,11.319,11.226,11.281,113485,0
2016-10-19,11.281,11.392,11.245,11.392,104739,0
2016-10-20,11.369,11.379,11.297,11.341,67288,0
2016-10-21,11.341,11.415,11.305,11.415,74172,0
2016-10-24,11.453,11.481,11.406,11.472,84353,0
2016-10-25,11.481,11.481,11.397,11.443,150050,0
2016-10-26,11.389,11.453,11.36,11.406,85599,0
2016-10-27,11.472,11.472,11.333,11.36,66359,0
2016-10-28,11.35,11.369,11.221,11.24,148692,0
2016-10-31,11.297,11.328,11.149,11.149,151703,0
2016-11-01,11.194,11.194,10.991,11.055,180453,0
2016-11-02,10.944,11.02,10.89,10.944,212624,0
2016-11-03,10.916,10.933,10.796,10.815,138016,0
2016-11-04,10.761,10.786,10.714,10.761,209874,0
2016-11-07,10.88,11.02,10.834,10.972,293278,0
2016-11-08,10.925,11.079,10.916,11.038,128883,0
2016-11-09,10.89,11.186,10.825,11.102,208612,0
2016-11-10,11.139,11.267,11.028,11.149,305002,0
2016-11-11,11.111,11.176,11.01,11.055,144802,0
2016-11-14,11.082,11.139,10.916,11.064,207439,0
2016-11-15,11.047,11.194,11.047,11.194,163366,0
2016-11-16,11.176,11.277,11.129,11.277,122989,0
2016-11-17,11.297,11.315,11.231,11.277,182731,0
2016-11-18,11.305,11.315,11.231,11.287,110091,0
2016-11-21,11.293,11.395,11.293,11.366,185931,0
2016-11-22,11.422,11.432,11.347,11.403,78850,0
2016-11-23,11.347,11.428,11.33,11.357,83630,0
2016-11-25,11.357,11.479,11.357,11.451,147514,0
2016-11-28,11.432,11.461,11.395,11.403,87425,0
2016-11-29,11.422,11.432,11.33,11.357,92656,0
2016-11-30,11.412,11.422,11.312,11.34,107913,0
2016-12-01,11.322,11.357,11.255,11.261,124165,0
2016-12-02,11.263,11.273,11.172,11.172,106985,0
2016-12-05,11.246,11.273,11.163,11.181,161110,0
2016-12-06,11.217,11.273,11.191,11.273,209982,0
2016-12-07,11.255,11.461,11.255,11.461,170249,0
2016-12-08,11.412,11.47,11.395,11.441,111843,0
2016-12-09,11.47,11.525,11.451,11.524,101429,0
2016-12-12,11.543,11.552,11.451,11.47,108008,0
2016-12-13,11.525,11.571,11.479,11.552,229198,0
2016-12-14,11.506,11.571,11.502,11.543,139096,0
2016-12-15,11.552,11.628,11.51,11.619,118879,0
2016-12-16,11.628,11.628,11.506,11.581,244588,0
2016-12-19,11.619,11.67,11.59,11.646,128508,0
2016-12-20,11.636,11.72,11.636,11.72,118340,0
2016-12-21,11.726,11.726,11.615,11.679,138046,0
2016-12-22,11.661,11.707,11.652,11.688,126195,0
2016-12-23,11.716,11.716,11.642,11.661,108377,0
2016-12-27,11.661,11.745,11.647,11.679,138356,0
2016-12-28,11.669,11.693,11.539,11.539,98306,0
2016-12-29,11.585,11.688,11.505,11.652,247719,0
2016-12-30,11.707,11.707,11.585,11.615,208961,0
2017-01-03,11.669,11.698,11.615,11.625,97776,0
2017-01-04,11.652,11.755,11.652,11.726,86284,0
2017-01-05,11.625,11.735,11.625,11.688,168334,0
2017-01-06,11.716,11.802,11.715,11.774,120550,0
2017-01-09,11.774,11.82,11.716,11.755,171833,0
2017-01-10,11.745,11.802,11.735,11.765,92740,0
2017-01-11,11.755,11.802,11.726,11.765,108982,0
2017-01-12,11.755,11.774,11.669,11.716,172177,0
2017-01-13,11.716,11.782,11.716,11.755,114574,0
2017-01-17,11.755,11.782,11.707,11.726,134671,0
2017-01-18,11.782,11.802,11.742,11.792,114480,0
2017-01-19,11.792,11.81,11.716,11.792,145946,0
2017-01-20,11.835,11.864,11.788,11.855,98262,0
2017-01-23,11.864,11.877,11.798,11.864,125366,0
2017-01-24,11.835,11.949,11.835,11.882,144490,0
2017-01-25,11.912,11.968,11.892,11.93,128753,0
2017-01-26,11.93,12.015,11.93,11.996,135586,0
2017-01-27,12.006,12.081,11.972,12.072,157452,0
2017-01-30,12.023,12.063,11.968,12.063,115059,0
2017-01-31,12.033,12.072,11.958,12.063,106515,0
2017-02-01,12.081,12.1,12.023,12.053,96329,0
2017-02-02,12.023,12.043,11.986,12.015,106397,0
2017-02-03,12.072,12.118,12.053,12.118,118759,0
2017-02-06,12.081,12.118,12.063,12.081,104926,0
2017-02-07,12.118,12.128,12.081,12.128,124731,0
2017-02-08,12.109,12.204,12.09,12.194,104551,0
2017-02-09,12.194,12.259,12.166,12.232,115518,0
2017-02-10,12.241,12.255,12.194,12.204,204904,0
2017-02-13,12.232,12.298,12.232,12.298,125659,0
2017-02-14,12.289,12.383,12.241,12.383,117081,0
2017-02-15,12.364,12.449,12.359,12.433,108232,0
2017-02-16,12.416,12.455,12.313,12.341,154065,0
2017-02-17,12.313,12.341,12.284,12.284,104807,0
2017-02-21,12.303,12.398,12.303,12.351,126635,0
2017-02-22,12.341,12.388,12.341,12.388,96900,0
2017-02-23,12.398,12.493,12.36,12.455,180356,0
2017-02-24,12.388,12.502,12.388,12.502,151397,0
2017-02-27,12.474,12.511,12.446,12.493,68928,0
2017-02-28,12.493,12.502,12.416,12.465,160591,0
2017-03-01,12.531,12.635,12.511,12.626,117335,0
2017-03-02,12.588,12.603,12.455,12.455,113449,0
2017-03-03,12.426,12.511,12.426,12.483,81048,0
2017-03-06,12.455,12.455,12.398,12.436,92258,0
2017-03-07,12.416,12.416,12.388,12.398,88691,0
2017-03-08,12.388,12.436,12.321,12.331,133472,0
2017-03-09,12.303,12.378,12.274,12.294,122505,0
2017-03-10,12.341,12.355,12.264,12.284,190954,0
2017-03-13,12.294,12.369,12.284,12.369,123819,0
2017-03-14,12.294,12.327,12.274,12.303,84278,0
2017-03-15,12.303,12.455,12.303,12.426,111882,0
2017-03-16,12.406,12.436,12.379,12.398,114811,0
2017-03-17,12.398,12.483,12.398,12.446,89833,0
2017-03-20,12.416,12.511,12.416,12.426,134202,0
2017-03-21,12.474,12.493,12.365,12.388,124066,0
2017-03-22,12.356,12.403,12.299,12.375,107338,0
2017-03-23,12.365,12.453,12.337,12.423,115114,0
2017-03-24,12.423,12.453,12.375,12.394,87630,0
2017-03-27,12.347,12.423,12.26,12.394,116593,0
2017-03-28,12.385,12.462,12.356,12.443,87198,0
2017-03-29,12.443,12.518,12.433,12.49,149200,0
2017-03-30,12.48,12.547,12.48,12.538,105236,0
2017-03-31,12.556,12.566,12.49,12.528,124756,0
2017-04-03,12.499,12.518,12.423,12.453,106237,0
2017-04-04,12.337,12.528,12.319,12.528,215475,0
2017-04-05,12.556,12.652,12.529,12.566,154411,0
2017-04-06,12.538,12.615,12.518,12.615,133523,0
2017-04-07,12.556,12.615,12.528,12.586,86197,0
2017-04-10,12.586,12.642,12.586,12.633,85382,0
2017-04-11,12.606,12.652,12.538,12.652,102425,0
2017-04-12,12.642,12.661,12.606,12.633,83993,0
2017-04-13,12.606,12.681,12.566,12.566,83909,0
2017-04-17,12.606,12.691,12.586,12.652,128992,0
2017-04-18,12.615,12.661,12.606,12.642,63555,0
2017-04-19,12.668,12.706,12.63,12.648,85167,0
2017-04-20,12.658,12.716,12.621,12.688,82395,0
2017-04-21,12.688,12.697,12.648,12.648,69861,0
2017-04-24,12.756,12.784,12.697,12.756,96127,0
2017-04-25,12.756,12.89,12.752,12.842,137202,0
2017-04-26,12.842,12.877,12.822,12.85,81840,0
2017-04-27,12.85,12.85,12.784,12.842,99234,0
2017-04-28,12.842,12.929,12.802,12.92,113501,0
2017-05-01,12.929,13.004,12.9,12.995,113315,0
2017-05-02,12.966,12.995,12.91,12.995,157240,0
2017-05-03,12.946,12.975,12.88,12.946,104925,0
2017-05-04,12.956,12.986,12.88,12.937,130514,0
2017-05-05,12.937,12.956,12.88,12.92,145261,0
2017-05-08,12.92,12.976,12.89,12.937,106836,0
2017-05-09,12.946,12.946,12.9,12.9,90268,0
2017-05-10,12.9,12.92,12.88,12.9,92324,0
2017-05-11,12.88,12.89,12.812,12.89,95221,0
2017-05-12,12.87,12.87,12.774,12.832,133027,0
2017-05-15,12.832,12.946,12.822,12.946,129210,0
2017-05-16,12.937,12.937,12.842,12.88,84218,0
2017-05-17,12.832,12.832,12.654,12.658,187433,0
2017-05-18,12.668,12.774,12.639,12.774,122126,0
2017-05-19,12.792,12.86,12.756,12.832,121762,0
2017-05-22,12.907,12.917,12.788,12.917,102398,0
2017-05-23,12.926,12.926,12.857,12.877,72711,0
2017-05-24,12.917,12.993,12.887,12.993,161556,0
2017-05-25,13.002,13.072,12.973,13.052,99272,0
2017-05-26,13.042,13.072,13.002,13.072,79876,0
2017-05-30,13.072,13.118,13,13.108,111418,0
2017-05-31,13.138,13.167,13.052,13.09,92210,0
2017-06-01,13.098,13.177,13.098,13.138,131984,0
2017-06-02,13.147,13.177,13.128,13.157,96908,0
2017-06-05,13.157,13.245,13.157,13.226,172205,0
2017-06-06,13.207,13.253,13.177,13.235,136417,0
2017-06-07,13.263,13.263,13.197,13.226,133182,0
2017-06-08,13.226,13.273,13.226,13.253,87223,0
2017-06-09,13.263,13.302,13.197,13.226,87103,0
2017-06-12,13.177,13.187,13.118,13.147,75667,0
2017-06-13,13.147,13.263,13.147,13.253,101479,0
2017-06-14,13.273,13.302,13.128,13.187,85161,0
2017-06-15,13.098,13.187,13.098,13.157,86999,0
2017-06-16,13.167,13.263,13.157,13.217,107337,0
2017-06-19,13.283,13.362,13.253,13.342,142757,0
2017-06-20,13.342,13.418,13.302,13.39,155215,0
2017-06-21,13.386,13.386,13.299,13.299,108970,0
2017-06-22,13.328,13.406,13.259,13.289,107327,0
2017-06-23,13.299,13.454,13.299,13.396,103476,0
2017-06-26,13.464,13.484,13.415,13.445,96001,0
2017-06-27,13.454,13.464,13.259,13.308,281110,0
2017-06-28,13.377,13.415,13.348,13.358,78302,0
2017-06-29,13.358,13.367,13.23,13.279,102104,0
2017-06-30,13.348,13.406,13.308,13.328,138603,0
2017-07-03,13.396,13.484,13.367,13.445,84036,0
2017-07-05,13.435,13.474,13.338,13.367,120871,0
2017-07-06,13.358,13.425,13.279,13.299,97207,0
2017-07-07,13.308,13.454,13.24,13.24,107308,0
2017-07-10,13.299,13.338,13.259,13.259,97541,0
2017-07-11,13.318,13.367,13.299,13.308,94413,0
2017-07-12,13.367,13.484,13.358,13.396,127492,0
2017-07-13,13.454,13.523,13.435,13.445,105754,0
2017-07-14,13.504,13.601,13.464,13.464,107060,0
2017-07-17,13.474,13.568,13.454,13.454,100730,0
2017-07-18,13.513,13.64,13.504,13.601,80846,0
2017-07-19,13.64,13.718,13.562,13.679,94268,0
2017-07-20,13.727,13.767,13.669,13.669,82514,0
2017-07-21,13.64,13.698,13.57,13.57,103352,0
2017-07-24,13.61,13.698,13.561,13.59,68107,0
2017-07-25,13.62,13.649,13.522,13.58,130074,0
2017-07-26,13.6,13.659,13.6,13.65,65455,0
2017-07-27,13.679,13.679,13.522,13.57,71527,0
2017-07-28,13.561,13.62,13.561,13.57,80232,0
2017-07-31,13.63,13.698,13.6,13.61,111983,0
2017-08-01,13.63,13.698,13.63,13.659,78035,0
2017-08-02,13.659,13.688,13.453,13.483,246830,0
2017-08-03,13.453,13.522,13.453,13.463,139094,0
2017-08-04,13.481,13.58,13.481,13.522,106707,0
2017-08-07,13.493,13.522,13.483,13.503,161897,0
2017-08-08,13.512,13.57,13.463,13.473,116799,0
2017-08-09,13.433,13.478,13.326,13.375,152202,0
2017-08-10,13.365,13.365,13.002,13.002,223823,0
2017-08-11,12.895,13.129,12.688,13.09,235258,0
2017-08-14,13.129,13.266,13.129,13.266,113487,0
2017-08-15,13.247,13.276,13.199,13.276,64237,0
2017-08-16,13.276,13.326,13.209,13.286,104771,0
2017-08-17,13.286,13.286,13.099,13.099,132868,0
2017-08-18,13.062,13.099,13.002,13.012,128708,0
2017-08-21,13.012,13.052,12.932,13.002,120096,0
2017-08-22,13.012,13.15,13.012,13.14,69829,0
2017-08-23,13.11,13.19,13.11,13.171,140460,0
2017-08-24,13.19,13.229,13.13,13.13,99717,0
2017-08-25,13.15,13.194,13.1,13.12,90764,0
2017-08-28,13.12,13.16,13.09,13.13,113712,0
2017-08-29,13.052,13.16,13.052,13.15,74734,0
2017-08-30,13.15,13.21,13.14,13.17,61646,0
2017-08-31,13.2,13.268,13.2,13.258,90901,0
2017-09-01,13.298,13.338,13.258,13.318,54299,0
2017-09-05,13.318,13.318,13.19,13.2,48763,0
2017-09-06,13.268,13.328,13.21,13.258,81575,0
2017-09-07,13.268,13.297,13.21,13.248,63843,0
2017-09-08,13.249,13.258,13.21,13.21,66260,0
2017-09-11,13.288,13.318,13.265,13.288,39191,0
2017-09-12,13.318,13.407,13.318,13.378,87874,0
2017-09-13,13.387,13.407,13.338,13.368,76322,0
2017-09-14,13.348,13.466,13.318,13.358,87366,0
2017-09-15,13.318,13.406,13.318,13.348,84514,0
2017-09-18,13.358,13.476,13.358,13.446,97606,0
2017-09-19,13.446,13.499,13.436,13.446,63874,0
2017-09-20,13.466,13.604,13.466,13.604,50143,0
2017-09-21,13.584,13.614,13.525,13.535,67101,0
2017-09-22,13.594,13.714,13.584,13.654,310628,0
2017-09-25,13.624,13.694,13.614,13.654,224781,0
2017-09-26,13.694,13.743,13.676,13.743,165732,0
2017-09-27,13.733,13.843,13.733,13.813,85009,0
2017-09-28,13.793,13.833,13.684,13.733,143178,0
2017-09-29,13.763,13.942,13.694,13.932,188179,0
2017-10-02,13.932,14.141,13.922,14.042,200076,0
2017-10-03,14.022,14.121,14.022,14.101,109070,0
2017-10-04,14.032,14.061,13.982,14.012,122458,0
2017-10-05,14.032,14.141,14.002,14.141,77636,0
2017-10-06,14.151,14.24,14.111,14.22,97494,0
2017-10-09,14.191,14.21,14.121,14.121,84204,0
2017-10-10,14.181,14.26,14.131,14.26,83958,0
2017-10-11,14.22,14.281,14.181,14.26,110670,0
2017-10-12,14.24,14.29,14.24,14.26,49783,0
2017-10-13,14.26,14.28,14.161,14.161,108130,0
2017-10-16,14.201,14.24,14.171,14.23,74697,0
2017-10-17,14.22,14.297,14.21,14.27,73662,0
2017-10-18,14.28,14.3,14.24,14.28,79936,0
2017-10-19,14.24,14.24,14.161,14.171,85675,0
2017-10-20,14.21,14.32,14.202,14.28,83278,0
2017-10-23,14.32,14.32,14.19,14.22,92834,0
2017-10-24,14.23,14.26,14.18,14.18,100385,0
2017-10-25,14.16,14.24,14.04,14.12,102346,0
2017-10-26,14.19,14.19,14.1,14.16,89701,0
2017-10-27,14.15,14.42,14.145,14.35,147666,0
2017-10-30,14.2823,14.42,14.2823,14.42,88525,0
2017-10-31,14.46,14.46,14.32,14.33,150768,0
2017-11-01,14.37,14.3954,14.32,14.32,76687,0
2017-11-02,14.25,14.3,14.2,14.23,82802,0
2017-11-03,14.24,14.38,14.24,14.38,95184,0
2017-11-06,14.38,14.51,14.31,14.5,116599,0
2017-11-07,14.46,14.48,14.4001,14.44,147412,0
2017-11-08,14.46,14.46,14.35,14.38,90104,0
2017-11-09,14.3,14.32,14.192,14.29,100218,0
2017-11-10,14.24,14.2686,14.2,14.23,58974,0
