Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.558,11.671,11.533,11.562,51291,0
2005-02-28,11.562,11.649,11.503,11.649,82418,0
2005-03-01,11.649,11.697,11.558,11.649,82247,0
2005-03-02,11.649,11.674,11.558,11.649,93196,0
2005-03-03,11.649,11.674,11.587,11.587,73369,0
2005-03-04,11.587,11.674,11.587,11.674,70067,0
2005-03-07,11.642,11.674,11.594,11.674,84334,0
2005-03-08,11.703,11.703,11.587,11.587,77201,0
2005-03-09,11.611,11.674,11.558,11.616,58780,0
2005-03-10,11.533,11.533,11.366,11.476,310380,0
2005-03-11,11.492,11.551,11.419,11.533,161708,0
2005-03-14,11.533,11.533,11.476,11.533,134752,0
2005-03-15,11.533,11.558,11.442,11.533,161007,0
2005-03-16,11.558,11.558,11.389,11.476,186577,0
2005-03-17,11.442,11.442,11.359,11.389,247779,0
2005-03-18,11.389,11.492,11.359,11.476,142754,0
2005-03-21,11.424,11.476,11.221,11.254,153014,0
2005-03-22,11.244,11.25,10.969,11.049,314206,0
2005-03-23,11.071,11.077,10.842,11.066,203269,0
2005-03-24,11.071,11.184,11.071,11.184,90076,0
2005-03-28,11.233,11.233,10.687,10.766,456254,0
2005-03-29,10.786,10.917,10.766,10.836,249524,0
2005-03-30,10.836,10.995,10.814,10.904,157877,0
2005-03-31,10.904,10.955,10.836,10.944,137015,0
2005-04-01,10.985,11.184,10.985,11.127,216655,0
2005-04-04,11.184,11.271,11.152,11.216,160838,0
2005-04-05,11.244,11.359,11.157,11.33,115289,0
2005-04-06,11.299,11.366,11.244,11.244,130409,0
2005-04-07,11.271,11.389,11.17,11.233,75814,0
2005-04-08,11.184,11.359,11.184,11.359,81028,0
2005-04-11,11.33,11.33,11.203,11.244,122581,0
2005-04-12,11.271,11.271,11.071,11.127,222390,0
2005-04-13,11.071,11.099,10.985,11.058,173877,0
2005-04-14,11.071,11.184,11.071,11.176,112843,0
2005-04-15,11.099,11.146,10.944,11.071,113717,0
2005-04-18,11.099,11.146,10.985,11.013,115289,0
2005-04-19,11.043,11.146,10.786,10.95,239082,0
2005-04-20,10.897,10.985,10.755,10.95,132148,0
2005-04-21,10.938,11.013,10.786,10.848,137884,0
2005-04-22,10.868,11.018,10.868,10.897,130584,0
2005-04-25,10.897,11.058,10.868,10.985,123632,0
2005-04-26,10.985,11.058,10.897,10.969,220130,0
2005-04-27,10.892,11.008,10.842,10.981,129363,0
2005-04-28,10.929,11.043,10.83,10.897,135801,0
2005-04-29,10.955,10.969,10.826,10.897,130584,0
2005-05-02,10.879,10.929,10.792,10.83,185186,0
2005-05-03,10.836,10.855,10.582,10.684,242920,0
2005-05-04,10.679,10.855,10.679,10.814,188312,0
2005-05-05,10.778,10.904,10.766,10.842,160145,0
2005-05-06,10.868,10.934,10.855,10.934,131450,0
2005-05-09,10.929,11.127,10.923,11.03,185186,0
2005-05-10,11.043,11.113,11.043,11.113,158575,0
2005-05-11,11.157,11.203,11.054,11.191,221523,0
2005-05-12,11.191,11.216,11.054,11.099,211956,0
2005-05-13,11.099,11.121,10.938,11.013,227086,0
2005-05-16,11.058,11.058,10.974,11.024,146058,0
2005-05-17,11.03,11.21,10.995,11.121,309504,0
2005-05-18,11.099,11.26,11.084,11.197,239782,0
2005-05-19,11.157,11.24,11.099,11.197,184140,0
2005-05-20,11.197,11.216,11.113,11.157,192484,0
2005-05-23,11.099,11.157,11.071,11.107,272291,0
2005-05-24,11.094,11.121,10.995,11.119,185186,0
2005-05-25,11.058,11.146,11.024,11.058,272291,0
2005-05-26,11.084,11.127,11.013,11.119,225523,0
2005-05-27,11.121,11.244,11.099,11.184,121539,0
2005-05-31,11.233,11.233,11.119,11.216,257862,0
2005-06-01,11.191,11.266,11.191,11.26,166750,0
2005-06-02,11.244,11.26,11.184,11.244,146761,0
2005-06-03,11.227,11.271,11.163,11.26,206578,0
2005-06-06,11.244,11.359,11.233,11.353,151799,0
2005-06-07,11.306,11.37,11.254,11.312,186404,0
2005-06-08,11.324,11.359,11.295,11.312,201010,0
2005-06-09,11.312,11.359,11.244,11.353,211095,0
2005-06-10,11.353,11.419,11.33,11.394,173877,0
2005-06-13,11.414,11.442,11.366,11.409,230038,0
2005-06-14,11.414,11.442,11.359,11.376,251777,0
2005-06-15,11.376,11.419,11.37,11.383,222221,0
2005-06-16,11.376,11.414,11.244,11.359,214915,0
2005-06-17,11.394,11.394,11.299,11.366,241691,0
2005-06-20,11.389,11.414,11.299,11.353,271602,0
2005-06-21,11.227,11.317,11.184,11.25,201352,0
2005-06-22,11.244,11.33,11.221,11.324,168489,0
2005-06-23,11.299,11.324,11.216,11.254,291078,0
2005-06-24,11.244,11.26,11.127,11.17,175273,0
2005-06-27,11.176,11.184,11.049,11.088,331761,0
2005-06-28,11.127,11.244,11.088,11.176,226740,0
2005-06-29,11.178,11.359,11.178,11.337,171965,0
2005-06-30,11.402,11.414,11.337,11.389,230570,0
2005-07-01,11.402,11.409,11.306,11.402,114584,0
2005-07-05,11.389,11.419,11.35,11.402,166923,0
2005-07-06,11.414,11.414,11.359,11.383,264466,0
2005-07-07,11.383,11.419,11.317,11.419,156143,0
2005-07-08,11.419,11.499,11.389,11.469,206226,0
2005-07-11,11.499,11.503,11.442,11.503,197527,0
2005-07-12,11.503,11.503,11.442,11.492,222739,0
2005-07-13,11.492,11.499,11.442,11.499,183443,0
2005-07-14,11.503,11.551,11.463,11.542,236477,0
2005-07-15,11.492,11.558,11.469,11.533,179622,0
2005-07-18,11.537,11.616,11.481,11.481,221875,0
2005-07-19,11.526,11.542,11.476,11.533,227959,0
2005-07-20,11.469,11.503,11.442,11.503,258390,0
2005-07-21,11.503,11.533,11.442,11.503,209699,0
2005-07-22,11.526,11.533,11.463,11.533,197010,0
2005-07-25,11.533,11.533,11.456,11.476,236303,0
2005-07-26,11.499,11.526,11.463,11.486,240648,0
2005-07-27,11.499,11.548,11.486,11.522,188488,0
2005-07-28,11.548,11.649,11.526,11.562,245168,0
2005-07-29,11.649,11.73,11.542,11.649,269513,0
2005-08-01,11.616,11.703,11.562,11.581,216829,0
2005-08-02,11.581,11.649,11.551,11.616,256474,0
2005-08-03,11.616,11.726,11.594,11.636,228652,0
2005-08-04,11.629,11.674,11.568,11.601,175098,0
2005-08-05,11.611,11.674,11.558,11.671,158575,0
2005-08-08,11.671,11.73,11.515,11.568,232126,0
2005-08-09,11.542,11.594,11.515,11.537,199268,0
2005-08-10,11.558,11.666,11.558,11.624,160145,0
2005-08-11,11.606,11.661,11.542,11.642,174231,0
2005-08-12,11.616,11.661,11.587,11.629,118757,0
2005-08-15,11.656,11.661,11.587,11.629,155972,0
2005-08-16,11.642,11.656,11.611,11.642,226039,0
2005-08-17,11.616,11.656,11.562,11.642,228999,0
2005-08-18,11.636,11.666,11.587,11.642,334024,0
2005-08-19,11.697,11.73,11.629,11.73,272291,0
2005-08-22,11.661,11.691,11.558,11.587,227086,0
2005-08-23,11.611,11.616,11.503,11.562,221875,0
2005-08-24,11.548,11.642,11.522,11.606,199092,0
2005-08-25,11.562,11.587,11.533,11.568,257346,0
2005-08-26,11.616,11.649,11.551,11.587,228479,0
2005-08-29,11.558,11.587,11.503,11.568,192484,0
2005-08-30,11.574,11.587,11.419,11.503,228134,0
2005-08-31,11.611,11.611,11.448,11.558,244303,0
2005-09-01,11.558,11.558,11.481,11.499,166230,0
2005-09-02,11.533,11.537,11.469,11.486,150756,0
2005-09-06,11.542,11.551,11.509,11.509,215608,0
2005-09-07,11.542,11.642,11.503,11.562,218738,0
2005-09-08,11.537,11.616,11.509,11.581,174574,0
2005-09-09,11.562,11.616,11.522,11.587,229692,0
2005-09-12,11.562,11.649,11.562,11.611,151277,0
2005-09-13,11.587,11.629,11.526,11.537,228829,0
2005-09-14,11.558,11.558,11.442,11.442,270556,0
2005-09-15,11.476,11.526,11.37,11.43,252646,0
2005-09-16,11.402,11.601,11.402,11.533,194562,0
2005-09-19,11.522,11.587,11.414,11.515,206402,0
2005-09-20,11.526,11.616,11.503,11.533,222390,0
2005-09-21,11.492,11.499,11.266,11.324,235257,0
2005-09-22,11.283,11.383,10.995,11.119,259949,0
2005-09-23,11.071,11.184,11.008,11.184,290555,0
2005-09-26,11.233,11.233,10.995,11.146,219965,0
2005-09-27,11.113,11.138,10.826,11.013,323242,0
2005-09-28,11.037,11.119,10.944,11.094,163798,0
2005-09-29,11.121,11.133,10.955,11.113,138931,0
2005-09-30,11.17,11.271,11.133,11.25,209869,0
2005-10-03,11.25,11.503,11.25,11.442,188663,0
2005-10-04,11.409,11.503,11.376,11.448,130756,0
2005-10-05,11.442,11.503,11.283,11.317,149359,0
2005-10-06,11.33,11.35,11.071,11.077,137884,0
2005-10-07,11.043,11.43,11.043,11.244,101371,0
2005-10-10,11.25,11.33,11.054,11.17,107112,0
2005-10-11,11.197,11.299,11.157,11.17,142754,0
2005-10-12,11.163,11.244,10.944,11.018,205178,0
2005-10-13,11.077,11.271,11.013,11.271,108151,0
2005-10-14,11.227,11.343,11.088,11.088,142580,0
2005-10-17,11.146,11.33,11.077,11.299,115639,0
2005-10-18,11.244,11.389,11.227,11.299,175619,0
2005-10-19,11.33,11.414,11.271,11.359,231957,0
2005-10-20,11.33,11.359,11.133,11.227,176659,0
2005-10-21,11.184,11.299,11.176,11.178,137015,0
2005-10-24,11.191,11.24,10.826,10.826,105201,0
2005-10-25,11.157,11.227,10.809,10.809,139103,0
2005-10-26,11.203,11.271,11.013,11.037,190053,0
2005-10-27,11.066,11.088,10.985,11.001,104851,0
2005-10-28,10.995,11.084,10.868,10.944,133015,0
2005-10-31,11.013,11.066,10.852,11.066,194738,0
2005-11-01,11.018,11.071,10.848,10.917,211095,0
2005-11-02,10.923,11.013,10.886,11.008,157359,0
2005-11-03,11.03,11.121,10.944,11.054,111984,0
2005-11-04,11.013,11.127,11.001,11.127,118415,0
2005-11-07,11.071,11.17,11.043,11.071,120500,0
2005-11-08,11.119,11.17,10.91,10.974,153701,0
2005-11-09,10.944,11.127,10.904,11.018,221005,0
2005-11-10,11.043,11.157,10.985,11.071,185354,0
2005-11-11,11.077,11.197,11.018,11.054,150404,0
2005-11-14,11.054,11.107,10.938,10.944,186919,0
2005-11-15,10.981,11.013,10.923,10.99,182921,0
2005-11-16,10.985,11.054,10.955,10.969,154414,0
2005-11-17,10.985,11.049,10.897,10.962,186233,0
2005-11-18,10.955,10.981,10.91,10.929,162409,0
2005-11-21,10.897,10.897,10.586,10.718,312813,0
2005-11-22,10.691,10.786,10.623,10.684,308984,0
2005-11-23,10.659,10.83,10.636,10.766,263256,0
2005-11-25,10.727,10.886,10.727,10.842,56164,0
2005-11-28,10.755,10.897,10.755,10.842,277343,0
2005-11-29,10.879,10.923,10.792,10.814,188139,0
2005-11-30,10.897,10.944,10.679,10.792,247606,0
2005-12-01,10.842,10.955,10.712,10.771,329850,0
2005-12-02,10.83,10.836,10.697,10.759,139623,0
2005-12-05,10.755,10.766,10.664,10.733,162057,0
2005-12-06,10.727,10.755,10.623,10.659,278900,0
2005-12-07,10.646,10.697,10.423,10.46,288297,0
2005-12-08,10.498,10.498,10.228,10.341,421135,0
2005-12-09,10.318,10.392,10.205,10.296,351937,0
2005-12-12,10.235,10.284,10.075,10.11,436269,0
2005-12-13,10.036,10.175,9.943,10.159,544598,0
2005-12-14,10.128,10.223,9.984,10.128,650315,0
2005-12-15,10.128,10.223,10.09,10.155,603013,0
2005-12-16,10.228,10.311,10.143,10.284,493821,0
2005-12-19,10.296,10.404,10.155,10.211,351061,0
2005-12-20,10.211,10.247,9.948,10.086,464262,0
2005-12-21,10.086,10.11,9.925,10.061,579372,0
2005-12-22,10.061,10.075,9.919,9.966,522511,0
2005-12-23,9.953,10.026,9.897,10.026,487040,0
2005-12-27,9.948,10.011,9.812,9.943,666135,0
2005-12-28,9.984,9.997,9.871,9.997,734817,0
2005-12-29,9.953,10.175,9.948,10.11,567720,0
2005-12-30,10.182,10.296,10.08,10.274,652398,0
2006-01-03,10.352,10.576,10.296,10.565,373493,0
2006-01-04,10.57,10.679,10.565,10.664,347932,0
2006-01-05,10.687,10.687,10.559,10.608,208302,0
2006-01-06,10.672,10.707,10.608,10.616,234747,0
2006-01-09,10.687,10.778,10.646,10.684,244303,0
2006-01-10,10.733,10.771,10.608,10.723,229175,0
2006-01-11,10.702,10.852,10.702,10.842,204307,0
2006-01-12,10.796,10.892,10.707,10.809,197010,0
2006-01-13,10.786,10.83,10.687,10.809,194046,0
2006-01-17,10.809,10.814,10.679,10.796,234910,0
2006-01-18,10.733,10.897,10.679,10.83,312118,0
2006-01-19,10.802,10.861,10.641,10.766,212300,0
2006-01-20,10.778,10.786,10.608,10.672,188312,0
2006-01-23,10.659,10.759,10.582,10.664,213180,0
2006-01-24,10.718,10.814,10.601,10.792,269342,0
2006-01-25,10.836,10.842,10.718,10.755,242215,0
2006-01-26,10.712,10.842,10.702,10.826,224828,0
2006-01-27,10.786,10.892,10.766,10.855,226217,0
2006-01-30,10.929,10.929,10.771,10.809,228829,0
2006-01-31,10.842,10.962,10.733,10.733,388969,0
2006-02-01,10.814,10.848,10.641,10.684,199793,0
2006-02-02,10.702,10.712,10.595,10.697,199616,0
2006-02-03,10.712,10.826,10.697,10.809,162927,0
2006-02-06,10.848,10.868,10.771,10.852,194046,0
2006-02-07,10.814,10.892,10.809,10.872,145183,0
2006-02-08,10.83,10.929,10.814,10.855,216655,0
2006-02-09,10.855,10.974,10.855,10.879,237525,0
2006-02-10,10.934,10.934,10.814,10.868,182404,0
2006-02-13,10.892,10.91,10.826,10.872,247606,0
2006-02-14,10.879,10.929,10.879,10.917,179622,0
2006-02-15,10.929,10.969,10.83,10.944,227608,0
2006-02-16,10.771,10.848,10.771,10.826,182054,0
2006-02-17,10.897,10.917,10.778,10.886,179273,0
2006-02-21,10.955,10.985,10.848,10.944,257170,0
2006-02-22,11.013,11.024,10.879,10.91,266384,0
2006-02-23,10.985,10.995,10.83,10.955,320981,0
2006-02-24,11.001,11.03,10.934,10.981,254210,0
2006-02-27,11.037,11.066,10.95,10.985,197873,0
2006-02-28,11.043,11.071,10.995,11.037,304119,0
2006-03-01,11.121,11.271,11.018,11.119,326367,0
2006-03-02,11.146,11.152,10.985,11.058,195443,0
2006-03-03,11.077,11.157,11.03,11.157,190401,0
2006-03-06,11.21,11.216,10.879,10.99,350541,0
2006-03-07,11.018,11.066,10.872,10.886,249524,0
2006-03-08,10.938,10.95,10.82,10.848,207957,0
2006-03-09,10.852,10.892,10.814,10.842,209349,0
2006-03-10,10.852,10.955,10.852,10.95,145018,0
2006-03-13,11.013,11.066,10.955,11.066,141019,0
2006-03-14,11.066,11.163,10.995,11.163,156670,0
2006-03-15,11.21,11.216,11.121,11.157,164840,0
2006-03-16,11.184,11.203,11.099,11.121,194916,0
2006-03-17,11.178,11.203,11.049,11.077,171269,0
2006-03-20,11.099,11.099,10.974,11.008,211956,0
2006-03-21,11.024,11.024,10.955,10.985,171625,0
2006-03-22,10.868,10.897,10.82,10.861,199793,0
2006-03-23,10.923,10.95,10.826,10.879,152143,0
2006-03-24,10.95,10.974,10.886,10.934,163104,0
2006-03-27,10.995,11.013,10.897,10.917,191091,0
2006-03-28,10.934,10.944,10.702,10.741,221005,0
2006-03-29,10.741,10.855,10.718,10.755,231783,0
2006-03-30,10.778,10.82,10.755,10.814,147973,0
2006-03-31,10.955,10.955,10.826,10.848,225348,0
2006-04-03,10.879,11.008,10.868,10.929,335763,0
2006-04-04,10.955,11.099,10.852,10.879,166405,0
2006-04-05,10.879,10.934,10.852,10.868,183968,0
2006-04-06,10.868,10.904,10.83,10.852,183968,0
2006-04-07,10.886,10.91,10.814,10.842,154057,0
2006-04-10,10.814,10.897,10.814,10.861,196835,0
2006-04-11,10.897,10.904,10.733,10.786,190401,0
2006-04-12,10.809,10.836,10.687,10.741,176490,0
2006-04-13,10.786,10.814,10.679,10.814,138761,0
2006-04-17,10.836,10.836,10.552,10.664,213524,0
2006-04-18,10.702,10.796,10.672,10.786,173877,0
2006-04-19,10.702,10.755,10.608,10.702,158048,0
2006-04-20,10.733,10.766,10.707,10.755,141019,0
2006-04-21,10.814,10.861,10.697,10.723,127795,0
2006-04-24,10.723,10.771,10.652,10.691,167448,0
2006-04-25,10.718,10.723,10.543,10.652,180488,0
2006-04-26,10.672,10.702,10.503,10.53,167271,0
2006-04-27,10.549,10.623,10.46,10.565,197527,0
2006-04-28,10.755,10.755,10.582,10.672,180138,0
2006-05-01,10.697,10.923,10.684,10.836,232823,0
2006-05-02,10.855,10.855,10.747,10.796,182921,0
2006-05-03,10.814,10.814,10.697,10.733,159097,0
2006-05-04,10.771,10.814,10.733,10.766,136838,0
2006-05-05,10.786,10.802,10.687,10.707,109716,0
2006-05-08,10.755,10.786,10.664,10.786,165536,0
2006-05-09,10.786,10.868,10.723,10.852,191091,0
2006-05-10,10.852,10.852,10.664,10.727,243601,0
2006-05-11,10.733,10.733,10.524,10.623,274555,0
2006-05-12,10.641,10.641,10.53,10.552,138587,0
2006-05-15,10.536,10.559,10.427,10.498,129363,0
2006-05-16,10.576,10.576,10.444,10.448,186404,0
2006-05-17,10.454,10.454,10.187,10.205,272648,0
2006-05-18,10.296,10.352,10.241,10.306,433306,0
2006-05-19,10.352,10.576,10.341,10.576,444090,0
2006-05-22,10.565,10.565,10.437,10.515,373842,0
2006-05-23,10.576,10.687,10.515,10.576,315064,0
2006-05-24,10.59,10.659,10.498,10.509,256643,0
2006-05-25,10.641,10.778,10.586,10.778,299592,0
2006-05-26,10.778,10.778,10.697,10.778,171269,0
2006-05-30,10.796,10.842,10.552,10.664,264295,0
2006-05-31,10.809,10.836,10.697,10.802,256643,0
2006-06-01,10.879,10.985,10.814,10.95,351765,0
2006-06-02,10.955,11.071,10.955,11.058,255609,0
2006-06-05,11.113,11.157,11.013,11.049,316983,0
2006-06-06,11.121,11.121,10.955,11.037,271602,0
2006-06-07,11.099,11.099,11.013,11.043,315414,0
2006-06-08,11.084,11.094,10.99,10.995,303595,0
2006-06-09,11.094,11.094,10.981,11.058,196137,0
2006-06-12,11.216,11.216,10.929,10.929,346543,0
2006-06-13,10.929,11.043,10.723,10.723,227608,0
2006-06-14,10.697,10.83,10.697,10.826,214050,0
2006-06-15,10.83,11.008,10.83,10.981,251259,0
2006-06-16,10.944,11.071,10.91,11.018,189354,0
2006-06-19,11.071,11.071,10.995,11.001,198226,0
2006-06-20,11.119,11.127,10.934,10.974,255080,0
2006-06-21,10.868,10.974,10.842,10.938,264819,0
2006-06-22,10.981,10.981,10.786,10.861,223960,0
2006-06-23,10.904,11.043,10.796,11.013,287075,0
2006-06-26,11.013,11.013,10.848,10.892,212300,0
2006-06-27,10.855,10.985,10.697,10.733,306199,0
2006-06-28,10.814,10.814,10.646,10.702,198226,0
2006-06-29,10.786,10.929,10.723,10.879,211439,0
2006-06-30,11.024,11.024,10.868,10.929,161184,0
2006-07-03,11.013,11.088,10.929,11.088,75114,0
2006-07-05,11.088,11.088,10.826,10.962,207781,0
2006-07-06,11.03,11.043,10.897,10.974,135455,0
2006-07-07,11.001,11.058,10.917,11.058,139451,0
2006-07-10,11.058,11.094,10.969,11.071,194046,0
2006-07-11,11.013,11.054,10.969,10.985,170410,0
2006-07-12,11.013,11.013,10.934,10.974,170758,0
2006-07-13,10.938,11.03,10.826,10.861,163449,0
2006-07-14,10.842,10.897,10.814,10.836,142237,0
2006-07-17,10.814,10.861,10.766,10.814,214398,0
2006-07-18,10.796,11.001,10.796,10.938,156670,0
2006-07-19,10.95,11.013,10.904,10.969,184308,0
2006-07-20,10.886,10.955,10.836,10.955,165536,0
2006-07-21,10.886,10.99,10.872,10.91,249000,0
2006-07-24,10.934,10.981,10.868,10.934,254734,0
2006-07-25,10.923,10.969,10.836,10.842,199092,0
2006-07-26,10.868,10.868,10.814,10.83,176659,0
2006-07-27,10.82,10.929,10.82,10.929,152841,0
2006-07-28,10.938,10.95,10.855,10.886,234910,0
2006-07-31,10.923,10.95,10.842,10.944,206925,0
2006-08-01,10.944,10.969,10.897,10.969,132670,0
2006-08-02,10.95,10.974,10.872,10.923,248822,0
2006-08-03,10.904,10.955,10.879,10.938,177528,0
2006-08-04,10.95,11.013,10.929,10.95,156670,0
2006-08-07,10.974,11.058,10.904,10.99,222563,0
2006-08-08,10.995,10.995,10.917,10.944,262034,0
2006-08-09,11.008,11.043,10.944,11.013,279952,0
2006-08-10,11.013,11.013,10.929,10.981,239434,0
2006-08-11,10.985,11.043,10.929,11.001,163625,0
2006-08-14,11.001,11.071,10.974,11.071,238739,0
2006-08-15,11.094,11.119,11.071,11.084,281338,0
2006-08-16,11.094,11.178,11.094,11.163,251952,0
2006-08-17,11.157,11.184,11.099,11.127,226039,0
2006-08-18,11.138,11.203,11.127,11.191,148673,0
2006-08-21,11.216,11.266,11.176,11.233,301680,0
2006-08-22,11.121,11.21,11.058,11.138,220482,0
2006-08-23,11.138,11.138,11.058,11.133,208652,0
2006-08-24,11.113,11.113,11.037,11.058,221174,0
2006-08-25,11.018,11.088,11.018,11.071,232649,0
2006-08-28,11.088,11.113,11.049,11.088,190918,0
2006-08-29,11.094,11.157,11.071,11.121,187615,0
2006-08-30,11.099,11.127,11.077,11.088,153188,0
2006-08-31,11.121,11.178,11.099,11.146,202055,0
2006-09-01,11.157,11.197,11.121,11.17,156143,0
2006-09-05,11.178,11.221,11.146,11.216,154585,0
2006-09-06,11.184,11.21,11.043,11.054,155972,0
2006-09-07,11.043,11.088,10.955,11.043,230396,0
2006-09-08,11.066,11.121,11.054,11.084,141187,0
2006-09-11,11.088,11.197,11.054,11.133,175443,0
2006-09-12,11.127,11.317,11.099,11.271,172835,0
2006-09-13,11.277,11.277,11.191,11.24,219965,0
2006-09-14,11.254,11.289,11.244,11.271,186750,0
2006-09-15,11.277,11.312,11.221,11.295,139623,0
2006-09-18,11.317,11.43,11.266,11.299,289339,0
2006-09-19,11.283,11.37,11.184,11.277,289512,0
2006-09-20,11.127,11.221,10.99,11.049,449134,0
2006-09-21,11.066,11.133,11.049,11.113,199268,0
2006-09-22,11.119,11.138,11.054,11.094,181179,0
2006-09-25,11.121,11.216,11.119,11.21,242749,0
2006-09-26,11.21,11.21,11.099,11.119,298902,0
2006-09-27,11.119,11.191,11.119,11.163,177011,0
2006-09-28,11.163,11.254,11.163,11.244,183792,0
2006-09-29,11.299,11.366,11.24,11.266,237696,0
2006-10-02,11.221,11.317,11.221,11.306,104502,0
2006-10-03,11.299,11.353,11.244,11.254,233173,0
2006-10-04,11.244,11.43,11.221,11.402,194217,0
2006-10-05,11.402,11.486,11.37,11.442,188488,0
2006-10-06,11.442,11.486,11.398,11.463,168839,0
2006-10-09,11.389,11.486,11.389,11.463,131799,0
2006-10-10,11.442,11.499,11.414,11.414,187967,0
2006-10-11,11.414,11.486,11.414,11.456,240648,0
2006-10-12,11.442,11.476,11.394,11.394,222221,0
2006-10-13,11.394,11.476,11.366,11.402,157533,0
2006-10-16,11.437,11.499,11.43,11.442,165188,0
2006-10-17,11.463,11.486,11.414,11.476,197873,0
2006-10-18,11.442,11.486,11.419,11.469,164488,0
2006-10-19,11.414,11.419,11.317,11.414,184661,0
2006-10-20,11.383,11.492,11.337,11.394,169018,0
2006-10-23,11.402,11.437,11.337,11.359,195965,0
2006-10-24,11.366,11.389,11.343,11.37,159449,0
2006-10-25,11.389,11.476,11.383,11.442,203616,0
2006-10-26,11.402,11.463,11.353,11.389,218398,0
2006-10-27,11.394,11.43,11.306,11.33,162409,0
2006-10-30,11.409,11.419,11.359,11.409,171794,0
2006-10-31,11.43,11.437,11.317,11.317,186404,0
2006-11-01,11.353,11.389,11.324,11.35,152316,0
2006-11-02,11.295,11.295,10.929,11.049,290026,0
2006-11-03,11.099,11.157,11.054,11.071,149359,0
2006-11-06,11.071,11.26,11.071,11.121,178574,0
2006-11-07,11.113,11.227,11.113,11.178,171794,0
2006-11-08,11.099,11.184,11.099,11.113,200661,0
2006-11-09,11.066,11.184,11.066,11.146,223264,0
2006-11-10,11.146,11.146,11.049,11.049,295423,0
2006-11-13,11.049,11.133,11.03,11.094,357675,0
2006-11-14,11.133,11.152,11.099,11.146,211095,0
2006-11-15,11.152,11.25,11.133,11.24,262728,0
2006-11-16,11.254,11.353,11.25,11.299,253520,0
2006-11-17,11.244,11.337,11.233,11.337,222050,0
2006-11-20,11.163,11.295,11.094,11.184,371755,0
2006-11-21,11.184,11.216,11.094,11.113,287250,0
2006-11-22,11.121,11.216,11.058,11.157,348976,0
2006-11-24,11.157,11.216,11.054,11.121,146761,0
2006-11-27,11.049,11.088,10.962,11.066,395582,0
2006-11-28,11.043,11.184,11.008,11.184,259774,0
2006-11-29,11.244,11.376,11.244,11.376,284641,0
2006-11-30,11.383,11.492,11.37,11.476,209349,0
2006-12-01,11.419,11.503,11.277,11.492,320811,0
2006-12-04,11.492,11.581,11.481,11.581,252817,0
2006-12-05,11.616,11.629,11.442,11.499,284813,0
2006-12-06,11.499,11.503,11.343,11.359,185880,0
2006-12-07,11.383,11.481,11.383,11.409,163278,0
2006-12-08,11.389,11.548,11.389,11.542,190230,0
2006-12-11,11.551,11.649,11.551,11.636,193524,0
2006-12-12,11.624,11.671,11.562,11.606,231433,0
2006-12-13,11.636,11.691,11.542,11.683,212653,0
2006-12-14,11.594,11.703,11.562,11.674,244128,0
2006-12-15,11.674,11.715,11.616,11.703,166230,0
2006-12-18,11.697,11.73,11.624,11.674,193349,0
2006-12-19,11.661,11.754,11.649,11.754,179273,0
2006-12-20,11.587,11.715,11.581,11.661,237351,0
2006-12-21,11.666,11.736,11.601,11.674,204132,0
2006-12-22,11.683,11.819,11.666,11.819,160317,0
2006-12-26,11.791,11.906,11.742,11.787,166230,0
2006-12-27,11.742,11.852,11.742,11.791,197527,0
2006-12-28,11.812,11.837,11.73,11.807,127105,0
2006-12-29,11.906,11.934,11.748,11.881,187269,0
2007-01-03,11.812,11.876,11.691,11.742,229866,0
2007-01-04,11.709,11.791,11.611,11.611,240475,0
2007-01-05,11.594,11.674,11.568,11.674,149185,0
2007-01-08,11.703,11.703,11.515,11.661,217874,0
2007-01-09,11.594,11.674,11.581,11.674,173016,0
2007-01-10,11.679,11.726,11.624,11.697,199268,0
2007-01-11,11.697,11.844,11.671,11.703,202055,0
2007-01-12,11.73,11.754,11.649,11.697,198568,0
2007-01-16,11.679,11.754,11.674,11.72,242392,0
2007-01-17,11.726,11.906,11.715,11.848,214569,0
2007-01-18,11.819,11.921,11.795,11.886,246215,0
2007-01-19,11.886,11.906,11.819,11.876,177702,0
2007-01-22,11.787,11.787,11.533,11.558,286905,0
2007-01-23,11.562,11.679,11.503,11.515,302381,0
2007-01-24,11.503,11.606,11.486,11.515,233520,0
2007-01-25,11.542,11.574,11.414,11.463,367760,0
2007-01-26,11.499,11.537,11.419,11.476,271078,0
2007-01-29,11.509,11.581,11.499,11.568,206925,0
2007-01-30,11.587,11.656,11.551,11.587,246215,0
2007-01-31,11.611,11.629,11.548,11.629,161530,0
2007-02-01,11.629,11.691,11.616,11.683,257170,0
2007-02-02,11.636,11.761,11.629,11.683,214050,0
2007-02-05,11.697,11.736,11.679,11.72,256821,0
2007-02-06,11.548,11.72,11.548,11.587,315237,0
2007-02-07,11.601,11.691,11.594,11.629,266905,0
2007-02-08,11.606,11.674,11.601,11.656,149536,0
2007-02-09,11.636,11.709,11.574,11.581,214744,0
2007-02-12,11.581,11.679,11.515,11.526,160585,0
2007-02-13,11.526,11.581,11.526,11.558,219088,0
2007-02-14,11.533,11.642,11.533,11.601,247331,0
2007-02-15,11.611,11.787,11.601,11.709,274727,0
2007-02-16,11.574,11.574,11.503,11.537,267432,0
2007-02-20,11.509,11.562,11.503,11.533,221523,0
2007-02-21,11.503,11.526,11.442,11.522,281861,0
2007-02-22,11.476,11.533,11.448,11.469,319238,0
2007-02-23,11.448,11.522,11.448,11.486,231258,0
2007-02-26,11.526,11.558,11.476,11.526,181529,0
2007-02-27,11.526,11.526,11.306,11.389,228297,0
2007-02-28,11.463,11.503,11.33,11.481,170758,0
2007-03-01,11.216,11.366,11.184,11.306,239866,0
2007-03-02,11.295,11.389,11.163,11.163,167795,0
2007-03-05,11.018,11.099,10.944,10.995,357853,0
2007-03-06,11.008,11.127,11.008,11.099,282556,0
2007-03-07,11.121,11.376,11.094,11.317,250569,0
2007-03-08,11.306,11.499,11.306,11.353,178232,0
2007-03-09,11.383,11.414,11.353,11.402,93717,0
2007-03-12,11.442,11.533,11.402,11.526,157359,0
2007-03-13,11.442,11.515,11.359,11.376,143800,0
2007-03-14,11.317,11.376,11.24,11.337,293334,0
2007-03-15,11.324,11.476,11.324,11.394,122758,0
2007-03-16,11.366,11.522,11.366,11.476,142754,0
2007-03-19,11.481,11.526,11.469,11.492,161708,0
2007-03-20,11.492,11.548,11.476,11.522,182745,0
2007-03-21,11.469,11.551,11.409,11.515,220130,0
2007-03-22,11.558,11.636,11.522,11.542,205352,0
2007-03-23,11.542,11.679,11.515,11.574,216829,0
2007-03-26,11.616,11.616,11.486,11.503,235783,0
2007-03-27,11.503,11.587,11.448,11.551,241691,0
2007-03-28,11.558,11.574,11.503,11.558,94937,0
2007-03-29,11.587,11.616,11.562,11.574,98941,0
2007-03-30,11.666,11.674,11.574,11.594,121894,0
2007-04-02,11.587,11.649,11.568,11.568,118064,0
2007-04-03,11.616,11.703,11.601,11.642,120672,0
2007-04-04,11.594,11.78,11.587,11.742,143107,0
2007-04-05,11.683,11.791,11.671,11.748,167795,0
2007-04-09,11.787,11.801,11.709,11.726,119804,0
2007-04-10,11.73,11.748,11.679,11.679,144498,0
2007-04-11,11.703,11.787,11.661,11.715,126066,0
2007-04-12,11.761,11.768,11.709,11.742,102591,0
2007-04-13,11.787,11.863,11.761,11.824,134413,0
2007-04-16,11.881,12.071,11.852,12.004,178055,0
2007-04-17,12.004,12.019,11.906,11.926,172664,0
2007-04-18,11.934,11.992,11.87,11.881,146058,0
2007-04-19,11.795,11.812,11.674,11.697,153531,0
2007-04-20,11.78,11.807,11.533,11.562,245690,0
2007-04-23,11.548,11.679,11.548,11.674,237351,0
2007-04-24,11.674,11.697,11.616,11.624,141367,0
2007-04-25,11.754,11.754,11.629,11.656,171794,0
2007-04-26,11.636,11.761,11.636,11.709,177528,0
2007-04-27,11.703,11.807,11.703,11.775,132844,0
2007-04-30,12.06,12.06,11.768,11.791,173877,0
2007-05-01,11.775,11.934,11.761,11.863,159274,0
2007-05-02,11.876,11.957,11.795,11.824,152492,0
2007-05-03,11.899,11.921,11.837,11.881,127795,0
2007-05-04,11.934,11.951,11.857,11.857,124148,0
2007-05-07,11.945,11.981,11.876,11.876,222390,0
2007-05-08,11.848,11.87,11.761,11.761,141710,0
2007-05-09,11.807,11.844,11.795,11.807,155277,0
2007-05-10,11.824,11.857,11.73,11.73,162927,0
2007-05-11,11.775,11.876,11.768,11.852,126414,0
2007-05-14,11.876,11.886,11.852,11.852,115468,0
2007-05-15,11.87,11.906,11.852,11.87,190053,0
2007-05-16,11.876,11.945,11.852,11.945,161530,0
2007-05-17,11.981,11.981,11.892,11.926,146058,0
2007-05-18,12.012,12.012,11.912,11.926,155797,0
2007-05-21,11.967,11.987,11.921,11.921,182404,0
2007-05-22,11.906,11.906,11.791,11.791,231783,0
2007-05-23,11.837,11.848,11.73,11.748,184661,0
2007-05-24,11.703,11.791,11.581,11.581,262210,0
2007-05-25,11.568,11.671,11.568,11.616,120151,0
2007-05-29,11.616,11.754,11.616,11.736,141710,0
2007-05-30,11.768,11.791,11.697,11.787,135975,0
2007-05-31,12.004,12.004,11.801,11.812,176659,0
2007-06-01,11.957,11.957,11.848,11.916,173016,0
2007-06-04,11.926,11.981,11.881,11.981,144498,0
2007-06-05,12.012,12.012,11.921,11.921,98768,0
2007-06-06,11.848,11.881,11.73,11.754,308109,0
2007-06-07,11.863,11.863,11.594,11.594,212125,0
2007-06-08,11.594,11.671,11.594,11.661,135975,0
2007-06-11,11.679,11.72,11.656,11.683,147973,0
2007-06-12,11.661,11.661,11.568,11.568,138587,0
2007-06-13,11.568,11.666,11.562,11.656,121187,0
2007-06-14,11.666,11.754,11.656,11.715,115289,0
2007-06-15,11.857,11.857,11.726,11.736,105374,0
2007-06-18,11.795,11.83,11.748,11.807,134584,0
2007-06-19,11.863,11.892,11.812,11.881,153531,0
2007-06-20,11.926,11.992,11.863,11.863,412097,0
2007-06-21,11.863,11.912,11.848,11.87,226567,0
2007-06-22,11.916,11.921,11.819,11.863,184661,0
2007-06-25,11.906,11.912,11.691,11.697,254386,0
2007-06-26,11.73,11.824,11.697,11.73,238036,0
2007-06-27,11.674,11.819,11.674,11.801,161353,0
2007-06-28,11.824,11.906,11.812,11.812,182745,0
2007-06-29,11.934,11.963,11.791,11.807,210744,0
2007-07-02,11.807,11.916,11.807,11.912,126414,0
2007-07-03,11.992,12.019,11.939,11.957,159795,0
2007-07-05,11.957,12.019,11.881,11.899,133542,0
2007-07-06,11.881,11.967,11.863,11.863,106241,0
2007-07-09,11.876,11.934,11.78,11.791,171447,0
2007-07-10,11.761,11.78,11.683,11.697,150061,0
2007-07-11,11.742,11.787,11.674,11.697,163967,0
2007-07-12,11.683,11.787,11.679,11.703,183098,0
2007-07-13,11.691,11.775,11.683,11.703,134245,0
2007-07-16,11.768,11.775,11.671,11.671,171269,0
2007-07-17,11.649,11.72,11.636,11.642,304119,0
2007-07-18,11.642,11.642,11.442,11.481,259077,0
2007-07-19,11.551,11.574,11.481,11.526,213698,0
2007-07-20,11.394,11.43,11.277,11.277,220659,0
2007-07-23,11.277,11.337,11.233,11.233,235435,0
2007-07-24,11.099,11.178,10.955,10.985,385315,0
2007-07-25,10.934,10.969,10.723,10.826,410535,0
2007-07-26,10.454,10.608,10.28,10.357,737248,0
2007-07-27,10.3,10.576,10.296,10.57,313504,0
2007-07-30,10.687,10.687,10.543,10.559,220833,0
2007-07-31,10.723,10.792,10.576,10.586,287428,0
2007-08-01,10.586,10.616,10.515,10.586,203094,0
2007-08-02,10.659,10.712,10.608,10.687,151625,0
2007-08-03,10.747,10.747,10.549,10.549,146761,0
2007-08-06,10.576,10.576,10.296,10.432,350369,0
2007-08-07,10.432,10.509,10.352,10.47,289852,0
2007-08-08,10.47,10.616,10.47,10.595,203616,0
2007-08-09,10.484,10.543,10.411,10.423,145885,0
2007-08-10,10.345,10.345,9.914,10.247,453133,0
2007-08-13,10.306,10.38,10.306,10.337,172487,0
2007-08-14,10.38,10.38,9.966,10.021,250214,0
2007-08-15,9.948,9.966,9.1807,9.4997,639883,0
2007-08-16,9.2585,9.582,8.8003,9.575,1134045,0
2007-08-17,10.067,10.897,9.973,10.28,604232,0
2007-08-20,10.437,10.448,10.306,10.427,329329,0
2007-08-21,10.484,10.565,10.427,10.565,268994,0
2007-08-22,10.582,10.63,10.498,10.576,255256,0
2007-08-23,10.814,10.814,10.549,10.57,264819,0
2007-08-24,10.861,10.861,10.646,10.702,175619,0
2007-08-27,10.778,10.778,10.691,10.727,200835,0
2007-08-28,10.778,10.778,10.521,10.559,238387,0
2007-08-29,10.786,10.786,10.616,10.712,202915,0
2007-08-30,10.707,10.778,10.552,10.601,227086,0
2007-08-31,10.83,10.83,10.747,10.83,166052,0
2007-09-04,10.83,10.962,10.792,10.923,173708,0
2007-09-05,10.792,10.962,10.792,10.872,170928,0
2007-09-06,10.99,11.001,10.861,10.929,165363,0
2007-09-07,10.955,10.955,10.766,10.814,171269,0
2007-09-10,10.802,10.923,10.802,10.868,178055,0
2007-09-11,11.013,11.049,10.892,10.981,211616,0
2007-09-12,11.071,11.071,10.944,10.944,107977,0
2007-09-13,11.071,11.071,10.981,10.985,109108,0
2007-09-14,10.917,10.981,10.872,10.91,114936,0
2007-09-17,10.929,10.929,10.778,10.814,145529,0
2007-09-18,10.868,11.071,10.82,11.058,162927,0
2007-09-19,11.043,11.099,10.897,10.923,224302,0
2007-09-20,10.929,10.929,10.786,10.826,150061,0
2007-09-21,10.83,10.923,10.826,10.923,172487,0
2007-09-24,10.995,11.001,10.848,10.848,195158,0
2007-09-25,10.861,10.944,10.809,10.897,173708,0
2007-09-26,10.944,10.969,10.879,10.917,130101,0
2007-09-27,10.981,11.024,10.944,10.985,119458,0
2007-09-28,11.077,11.084,10.995,11.018,149536,0
2007-10-01,11.071,11.107,11.049,11.094,131727,0
2007-10-02,11.152,11.157,11.077,11.094,131105,0
2007-10-03,11.146,11.184,11.054,11.054,150228,0
2007-10-04,11.146,11.146,11.071,11.071,114406,0
2007-10-05,11.146,11.216,11.121,11.178,95294,0
2007-10-08,11.203,11.216,11.133,11.133,89900,0
2007-10-09,11.133,11.221,11.133,11.184,103630,0
2007-10-10,11.227,11.227,11.133,11.138,77552,0
2007-10-11,11.133,11.17,10.944,11.008,367934,0
2007-10-12,11.013,11.094,11.013,11.018,118415,0
2007-10-15,11.043,11.071,10.934,10.969,150929,0
2007-10-16,10.938,10.985,10.929,10.934,130150,0
2007-10-17,11.043,11.066,10.897,10.955,130409,0
2007-10-18,10.944,10.955,10.904,10.938,120672,0
2007-10-19,10.95,10.95,10.707,10.747,210043,0
2007-10-22,10.515,10.641,10.515,10.576,149359,0
2007-10-23,10.601,10.702,10.498,10.608,207781,0
2007-10-24,10.595,10.679,10.521,10.59,167271,0
2007-10-25,10.641,10.691,10.552,10.687,130061,0
2007-10-26,10.747,10.814,10.741,10.755,114406,0
2007-10-29,10.868,10.91,10.771,10.786,153531,0
2007-10-30,10.778,10.826,10.727,10.786,164138,0
2007-10-31,10.872,10.917,10.814,10.886,148673,0
2007-11-01,10.852,10.855,10.718,10.718,147797,0
2007-11-02,10.802,10.802,10.616,10.641,182745,0
2007-11-05,10.437,10.636,10.437,10.536,194393,0
2007-11-06,10.868,10.868,10.503,10.565,155187,0
2007-11-07,10.684,10.684,10.345,10.345,261408,0
2007-11-08,10.454,10.454,9.984,10.122,322286,0
2007-11-09,9.914,10.098,9.914,10.011,268546,0
2007-11-12,9.925,10.036,9.908,9.919,170700,0
2007-11-13,10.011,10.155,9.966,10.135,293862,0
2007-11-14,10.392,10.392,10.11,10.11,232029,0
2007-11-15,10.929,10.929,10.021,10.04,234851,0
2007-11-16,10.175,10.175,10.018,10.061,178055,0
2007-11-19,10.067,10.09,9.932,9.948,220740,0
2007-11-20,9.88,9.98,9.746,9.847,336544,0
2007-11-21,9.707,9.875,9.707,9.804,283336,0
2007-11-23,9.818,10.061,9.818,9.889,162234,0
2007-11-26,10.036,10.036,9.794,9.794,272823,0
2007-11-27,9.973,9.973,9.725,9.871,379771,0
2007-11-28,9.86,10.205,9.86,10.155,310285,0
2007-11-29,10.201,10.261,10.11,10.211,244330,0
2007-11-30,10.524,10.524,10.253,10.323,267082,0
2007-12-03,10.223,10.363,10.155,10.211,231691,0
2007-12-04,10.067,10.253,10.067,10.155,203538,0
2007-12-05,10.253,10.392,10.211,10.296,311769,0
2007-12-06,10.404,10.509,10.33,10.498,240301,0
2007-12-07,10.552,10.565,10.437,10.491,263509,0
2007-12-10,10.53,10.552,10.491,10.536,209349,0
2007-12-11,10.616,10.641,10.337,10.337,311595,0
2007-12-12,10.448,10.586,10.201,10.217,368632,0
2007-12-13,10.205,10.284,10.165,10.205,251777,0
2007-12-14,10.046,10.29,10.046,10.182,238828,0
2007-12-17,10.17,10.197,10.026,10.04,284641,0
2007-12-18,10.098,10.147,9.938,10.018,292294,0
2007-12-19,10.098,10.11,9.925,9.953,328983,0
2007-12-20,9.98,9.984,9.841,9.948,408963,0
2007-12-21,9.98,10.075,9.925,9.98,432268,0
2007-12-24,10.09,10.228,10.055,10.228,238911,0
2007-12-26,10.187,10.374,10.182,10.352,417139,0
2007-12-27,10.296,10.337,10.235,10.267,295590,0
2007-12-28,10.261,10.367,10.187,10.187,454005,0
2007-12-31,10.28,10.29,10.159,10.205,461445,0
2008-01-02,10.28,10.323,10.128,10.247,222390,0
2008-01-03,10.306,10.477,10.267,10.46,161349,0
2008-01-04,10.423,10.444,10.296,10.367,241691,0
2008-01-07,10.454,10.466,10.075,10.11,247443,0
2008-01-08,10.09,10.241,10.09,10.11,177702,0
2008-01-09,10.175,10.191,10.061,10.187,204090,0
2008-01-10,10.201,10.392,10.155,10.392,157359,0
2008-01-11,10.241,10.38,10.241,10.311,141541,0
2008-01-14,10.484,10.559,10.367,10.552,268994,0
2008-01-15,10.477,10.491,10.352,10.491,199020,0
2008-01-16,10.448,10.477,10.367,10.448,169722,0
2008-01-17,10.454,10.477,10.143,10.205,300465,0
2008-01-18,10.235,10.296,9.841,9.889,277343,0
2008-01-22,9.3327,9.512,9.2245,9.4898,379601,0
2008-01-23,9.4699,9.771,9.3621,9.771,242134,0
2008-01-24,9.804,10.337,9.804,10.311,398948,0
2008-01-25,10.454,10.498,10.182,10.205,235958,0
2008-01-28,10.247,10.427,10.187,10.399,197695,0
2008-01-29,10.491,10.559,10.404,10.437,238613,0
2008-01-30,10.521,10.641,10.392,10.418,217949,0
2008-01-31,10.46,10.582,10.323,10.565,217388,0
2008-02-01,10.521,10.766,10.521,10.697,279247,0
2008-02-04,10.747,10.747,10.652,10.679,108151,0
2008-02-05,10.552,10.582,10.341,10.367,198050,0
2008-02-06,10.363,10.608,10.182,10.205,232583,0
2008-02-07,10.182,10.352,10.165,10.341,158799,0
2008-02-08,10.352,10.524,10.323,10.509,196728,0
2008-02-11,10.509,10.552,10.418,10.552,139607,0
2008-02-12,10.616,10.684,10.601,10.616,109022,0
2008-02-13,10.672,10.712,10.616,10.63,120326,0
2008-02-14,10.616,10.63,10.267,10.267,182404,0
2008-02-15,10.182,10.187,10.061,10.187,184482,0
2008-02-19,10.191,10.274,10.182,10.267,209847,0
2008-02-20,10.075,10.352,10.018,10.3,91614,0
2008-02-21,10.284,10.404,10.205,10.296,111019,0
2008-02-22,10.38,10.411,10.235,10.33,149897,0
2008-02-25,10.33,10.498,10.241,10.491,221005,0
2008-02-26,10.549,10.659,10.466,10.524,200090,0
2008-02-27,10.46,10.524,10.352,10.386,128585,0
2008-02-28,10.404,10.411,10.3,10.345,142237,0
2008-02-29,10.345,10.345,10.165,10.261,125433,0
2008-03-03,10.175,10.205,10.103,10.143,130257,0
2008-03-04,10.067,10.098,10.004,10.011,156813,0
2008-03-05,10.011,10.155,10.011,10.018,122105,0
2008-03-06,10.011,10.036,9.776,9.776,174839,0
2008-03-07,9.776,9.889,9.681,9.731,198334,0
2008-03-10,9.718,9.718,9.3396,9.4026,321926,0
2008-03-11,9.4749,9.649,9.4619,9.626,227086,0
2008-03-12,9.649,9.731,9.542,9.542,129544,0
2008-03-13,9.456,9.753,9.4104,9.7,208673,0
2008-03-14,9.675,9.804,9.603,9.718,185924,0
2008-03-17,9.4898,9.566,9.2362,9.3228,205593,0
2008-03-18,9.3691,9.707,9.3691,9.688,138236,0
2008-03-19,9.558,9.675,9.536,9.554,146707,0
2008-03-20,9.519,9.804,9.519,9.688,131816,0
2008-03-24,9.782,10.011,9.782,10.011,141884,0
2008-03-25,10.036,10.055,9.908,9.997,131105,0
2008-03-26,10.59,10.59,9.925,9.966,138964,0
2008-03-27,9.98,10.036,9.914,9.919,126544,0
2008-03-28,10.011,10.032,9.8,9.818,155175,0
2008-03-31,9.932,9.932,9.758,9.804,146007,0
2008-04-01,9.864,9.997,9.864,9.984,114584,0
2008-04-02,9.953,10.05,9.953,10.05,90436,0
2008-04-03,10.05,10.05,9.953,9.953,98070,0
2008-04-04,10.011,10.067,9.953,10.036,151775,0
2008-04-07,10.067,10.155,10.061,10.103,90246,0
2008-04-08,10.026,10.075,9.98,9.98,133550,0
2008-04-09,9.984,9.997,9.834,9.855,112843,0
2008-04-10,9.847,9.919,9.818,9.855,68016,0
2008-04-11,9.782,9.864,9.758,9.776,148560,0
2008-04-14,9.776,9.855,9.771,9.804,81374,0
2008-04-15,9.834,9.871,9.765,9.855,114109,0
2008-04-16,9.904,10.026,9.886,10.026,115134,0
2008-04-17,9.948,10.032,9.948,9.98,163270,0
2008-04-18,10.04,10.175,9.997,10.175,197403,0
2008-04-21,10.155,10.175,10.026,10.08,139544,0
2008-04-22,10.075,10.143,9.98,10.011,117861,0
2008-04-23,10.055,10.228,10.032,10.228,147193,0
2008-04-24,10.223,10.267,10.135,10.159,176322,0
2008-04-25,10.217,10.235,10.103,10.147,200155,0
2008-04-28,10.175,10.241,10.159,10.165,134632,0
2008-04-29,10.228,10.228,10.135,10.197,150549,0
2008-04-30,10.28,10.29,10.159,10.205,159158,0
2008-05-01,10.217,10.341,10.211,10.306,135235,0
2008-05-02,10.33,10.399,10.267,10.306,196960,0
2008-05-05,10.3,10.345,10.253,10.33,135650,0
2008-05-06,10.318,10.318,10.253,10.28,134676,0
2008-05-07,10.274,10.38,10.201,10.201,145171,0
2008-05-08,10.235,10.352,10.205,10.345,108534,0
2008-05-09,10.318,10.357,10.261,10.337,129746,0
2008-05-12,10.352,10.423,10.33,10.423,144204,0
2008-05-13,10.374,10.374,10.3,10.3,111318,0
2008-05-14,10.323,10.411,10.306,10.311,151382,0
2008-05-15,10.323,10.392,10.306,10.386,85074,0
2008-05-16,10.411,10.411,10.357,10.404,133040,0
2008-05-19,10.427,10.524,10.418,10.427,128496,0
2008-05-20,10.386,10.418,10.352,10.367,160574,0
2008-05-21,10.448,10.524,10.323,10.352,140537,0
2008-05-22,10.466,10.466,10.341,10.404,170572,0
2008-05-23,10.374,10.448,10.318,10.418,153300,0
2008-05-27,10.437,10.515,10.418,10.454,180167,0
2008-05-28,10.47,10.509,10.437,10.509,83005,0
2008-05-29,10.47,10.63,10.47,10.521,173585,0
2008-05-30,10.53,10.852,10.509,10.826,287564,0
2008-06-02,10.934,10.934,10.702,10.792,367143,0
2008-06-03,10.786,10.848,10.707,10.747,200350,0
2008-06-04,10.733,10.778,10.652,10.718,196251,0
2008-06-05,10.786,10.842,10.659,10.707,313613,0
2008-06-06,10.672,10.691,10.484,10.484,272969,0
2008-06-09,10.503,10.549,10.466,10.503,148707,0
2008-06-10,10.466,10.491,10.392,10.418,158694,0
2008-06-11,10.38,10.418,10.284,10.284,151094,0
2008-06-12,10.311,10.38,10.241,10.28,128555,0
2008-06-13,10.341,10.423,10.306,10.345,107972,0
2008-06-16,10.352,10.536,10.352,10.509,120931,0
2008-06-17,10.57,10.601,10.503,10.565,127403,0
2008-06-18,10.586,10.586,10.448,10.515,98306,0
2008-06-19,10.524,10.524,10.38,10.399,188547,0
2008-06-20,10.437,10.437,10.217,10.247,91774,0
2008-06-23,10.306,10.323,10.061,10.067,170292,0
2008-06-24,9.953,10.011,9.841,9.889,260831,0
2008-06-25,9.886,10.143,9.886,10.021,198498,0
2008-06-26,9.938,9.966,9.864,9.864,114390,0
2008-06-27,9.875,9.958,9.794,9.889,167713,0
2008-06-30,9.98,9.984,9.864,9.871,144740,0
2008-07-01,9.864,9.864,9.633,9.758,273310,0
2008-07-02,9.702,9.818,9.638,9.638,117270,0
2008-07-03,9.633,9.644,9.4997,9.4997,95076,0
2008-07-07,9.4898,9.575,8.9716,9.1207,319327,0
2008-07-08,9.1147,9.1961,9.0528,9.1895,296654,0
2008-07-09,9.2302,9.2585,9.0804,9.0984,160336,0
2008-07-10,9.0737,9.1147,9.0004,9.0872,206774,0
2008-07-11,9.0872,9.0872,8.914,8.9604,153298,0
2008-07-14,9.0288,9.0481,8.6672,8.6725,324318,0
2008-07-15,8.5523,8.5676,8.1144,8.4159,704974,0
2008-07-16,8.3856,8.8576,8.3732,8.8392,272790,0
2008-07-17,8.8576,9.0354,8.8003,9.0165,250319,0
2008-07-18,9.0419,9.1207,8.9716,9.0939,201539,0
2008-07-21,9.2068,9.2125,9.132,9.2,301184,0
2008-07-22,9.1147,9.2184,9.0528,9.2,174544,0
2008-07-23,9.3189,9.3739,9.2701,9.3072,191457,0
2008-07-24,9.3072,9.3454,9.1895,9.2,130790,0
2008-07-25,9.2585,9.2585,9.1147,9.1436,175730,0
2008-07-28,9.1436,9.1682,8.9303,8.9499,195029,0
2008-07-29,8.9604,9.1436,8.9555,9.132,164914,0
2008-07-30,9.1436,9.3514,9.1436,9.3514,166225,0
2008-07-31,9.3228,9.3739,9.2302,9.2302,205795,0
2008-08-01,9.2362,9.3327,9.1807,9.3228,169650,0
2008-08-04,9.3139,9.3139,9.2184,9.2467,175795,0
2008-08-05,9.2585,9.4026,9.2585,9.4026,171708,0
2008-08-06,9.4026,9.4282,9.3189,9.3454,119213,0
2008-08-07,9.2467,9.3189,9.1895,9.1895,159042,0
2008-08-08,9.1895,9.4282,9.1895,9.4144,154601,0
2008-08-11,9.4223,9.524,9.3739,9.4619,119464,0
2008-08-12,9.4223,9.4957,9.3828,9.3828,128590,0
2008-08-13,9.4144,9.4282,9.3139,9.3621,113282,0
2008-08-14,9.3327,9.582,9.3189,9.548,282982,0
2008-08-15,9.53,9.575,9.4997,9.53,116859,0
2008-08-18,9.582,9.656,9.512,9.536,298933,0
2008-08-19,10.352,10.352,9.444,9.512,201924,0
2008-08-20,9.3514,9.449,9.3023,9.444,190316,0
2008-08-21,9.4342,9.4342,9.3739,9.3798,102093,0
2008-08-22,9.4026,9.4659,9.3739,9.449,136059,0
2008-08-25,9.3739,9.3956,9.2536,9.2757,146214,0
2008-08-26,9.2953,9.3454,9.2536,9.2827,143570,0
2008-08-27,9.2632,9.2953,9.2,9.2068,188964,0
2008-08-28,9.2302,9.3454,9.2245,9.3454,198480,0
2008-08-29,9.3189,9.3562,9.2701,9.2827,123079,0
2008-09-02,9.3023,9.449,9.3023,9.3621,263021,0
2008-09-03,9.3396,9.3691,9.2701,9.3514,151158,0
2008-09-04,9.2757,9.2827,9.069,9.0804,196046,0
2008-09-05,9.0288,9.1081,8.9425,9.0804,179761,0
2008-09-08,9.241,9.3023,9.132,9.1961,100446,0
2008-09-09,9.1207,9.1807,8.9028,8.9028,232650,0
2008-09-10,8.8849,8.9195,8.7059,8.7298,290016,0
2008-09-11,8.6268,8.8532,8.5523,8.6954,264564,0
2008-09-12,8.6087,8.7537,8.6087,8.7134,124286,0
2008-09-15,8.4883,8.5362,8.2109,8.3977,239428,0
2008-09-16,8.1085,8.1575,7.3732,7.8392,674058,0
2008-09-17,7.8213,7.8953,7.4477,7.4711,704909,0
2008-09-18,7.1948,7.6611,6.8784,7.6611,719812,0
2008-09-19,7.9699,8.2524,7.7988,8.0793,302030,0
2008-09-22,8.084,8.1085,7.6771,7.6829,309970,0
2008-09-23,7.5447,7.649,7.3791,7.3954,302306,0
2008-09-24,7.7283,8.0475,7.5447,7.8555,910281,0
2008-09-25,7.8909,8.1738,7.8909,8.1575,391025,0
2008-09-26,7.8335,8.2109,7.8335,8.1669,294570,0
2008-09-29,8.1256,8.1512,7.8213,8.0518,320521,0
2008-09-30,8.1954,8.1954,7.8797,8.0353,252152,0
2008-10-01,8.0793,8.2109,7.9302,8.1608,218919,0
2008-10-02,8.0518,8.0518,7.8502,7.8623,244604,0
2008-10-03,7.8335,8.0234,7.8335,7.8555,180582,0
2008-10-06,7.4989,7.5865,6.4297,6.7002,761134,0
2008-10-07,7.1831,7.1888,6.0444,6.2799,549382,0
2008-10-08,6.0388,6.0673,5.2677,6.0042,804239,0
2008-10-09,5.8434,5.987,5.3884,5.4001,553179,0
2008-10-10,4.0312,5.1755,3.6173,5.1646,1043596,0
2008-10-13,5.7456,10.33,5.6934,6.1538,564796,0
2008-10-14,7.2233,7.2233,6.4183,6.5792,526814,0
2008-10-15,6.3205,6.3434,6.1538,6.171,282918,0
2008-10-16,6.1881,6.2454,5.6189,6.211,392879,0
2008-10-17,6.269,6.6249,6.0097,6.4528,347284,0
2008-10-20,6.5968,6.8152,6.5968,6.7803,345072,0
2008-10-21,6.7861,6.8556,6.7058,6.769,323449,0
2008-10-22,6.7575,6.7575,6.2799,6.3724,270838,0
2008-10-23,6.6026,6.6026,6.096,6.2917,255986,0
2008-10-24,5.9813,6.1367,5.8834,5.9984,330140,0
2008-10-27,5.7799,6.0902,5.7509,5.7509,217233,0
2008-10-28,5.8659,6.0042,5.6645,6.0042,276303,0
2008-10-29,6.0615,6.3205,6.0275,6.211,290295,0
2008-10-30,6.3434,6.4413,6.3035,6.4413,159631,0
2008-10-31,6.5907,6.7283,6.4183,6.6368,244972,0
2008-11-03,6.6368,7.2464,6.6368,7.1831,817416,0
2008-11-04,7.3325,7.5921,7.2118,7.4891,497935,0
2008-11-05,8.0412,8.0412,7.1888,7.2118,475285,0
2008-11-06,7.1888,7.1888,6.8724,6.8784,313500,0
2008-11-07,6.8556,7.0913,6.8152,6.9299,260263,0
2008-11-10,7.2118,7.3038,6.7575,6.9643,221876,0
2008-11-11,6.8093,6.8669,6.6135,6.6941,265423,0
2008-11-12,6.6135,6.6654,6.3837,6.4012,227364,0
2008-11-13,6.269,6.5792,6.1367,6.5565,261582,0
2008-11-14,6.3375,6.4355,6.1939,6.2629,354390,0
2008-11-17,6.119,6.1881,5.9235,6.0097,297979,0
2008-11-18,6.0732,6.0787,5.8318,5.8891,231651,0
2008-11-19,5.7567,5.9984,5.4867,5.4867,274975,0
2008-11-20,5.1819,5.2912,4.888,4.9167,595351,0
2008-11-21,4.8944,4.9518,4.4514,4.785,439695,0
2008-11-24,5.0206,5.4638,4.9518,5.36,268425,0
2008-11-25,5.3658,5.4978,5.3544,5.4694,225702,0
2008-11-26,5.4978,5.8659,5.4064,5.8659,251145,0
2008-11-28,6.0326,6.3035,6.0215,6.2743,104762,0
2008-12-01,6.211,6.211,5.5153,5.5325,236955,0
2008-12-02,5.5211,5.8318,5.4978,5.7456,178978,0
2008-12-03,5.7509,5.7915,5.5325,5.728,226966,0
2008-12-04,5.5782,5.7799,5.5325,5.6015,269422,0
2008-12-05,5.5268,5.8659,5.4463,5.8372,216374,0
2008-12-08,5.8659,6.0902,5.8659,5.987,221709,0
2008-12-09,5.8143,5.9694,5.7971,5.9119,227894,0
2008-12-10,5.8952,5.9984,5.6874,5.8372,265378,0
2008-12-11,5.705,5.9181,5.6934,5.7165,235372,0
2008-12-12,5.4638,5.8318,5.4576,5.7456,279433,0
2008-12-15,5.7509,6.0042,5.5497,5.6189,305706,0
2008-12-16,5.6075,6.0042,5.6075,5.8543,237129,0
2008-12-17,5.6991,6.096,5.6991,5.8143,297451,0
2008-12-18,5.7856,5.9235,5.7856,5.8318,367173,0
2008-12-19,5.8143,5.9813,5.8143,5.9291,294064,0
2008-12-22,5.7165,5.9005,5.7165,5.8434,369609,0
2008-12-23,5.8372,6.0388,5.768,5.9065,472733,0
2008-12-24,5.9984,6.0444,5.9638,6.0157,99773,0
2008-12-26,5.9754,6.1422,5.9291,6.0042,204984,0
2008-12-29,5.958,6.0502,5.9119,5.9813,244867,0
2008-12-30,5.9291,6.1251,5.9291,6.1251,316154,0
2008-12-31,6.211,6.2398,6.0847,6.1367,375442,0
2009-01-02,6.1538,6.5565,6.1538,6.5565,301661,0
2009-01-05,6.6249,6.6312,6.4586,6.5676,244164,0
2009-01-06,6.7236,6.769,6.6715,6.7236,286716,0
2009-01-07,6.6881,6.6881,6.5217,6.5739,289892,0
2009-01-08,6.5565,6.6081,6.3951,6.5907,252948,0
2009-01-09,6.3375,6.6135,6.3375,6.5046,163615,0
2009-01-12,6.5506,6.5506,6.3664,6.4012,171756,0
2009-01-13,6.3607,6.4297,6.2629,6.3951,238971,0
2009-01-14,6.1881,6.2743,6.1538,6.2398,180296,0
2009-01-15,6.1019,6.2398,6.0097,6.2345,224113,0
2009-01-16,6.4183,6.4183,6.2398,6.4183,190245,0
2009-01-20,6.4065,6.4065,6.1595,6.1595,298646,0
2009-01-21,6.1422,6.2629,6.0444,6.2629,348489,0
2009-01-22,6.1251,6.2629,6.0902,6.2283,288622,0
2009-01-23,6.1422,6.3779,6.1137,6.3493,362056,0
2009-01-26,6.3607,6.4757,6.3375,6.4183,242943,0
2009-01-27,6.7115,6.7115,6.4012,6.464,200169,0
2009-01-28,6.8669,6.8669,6.5739,6.7115,228581,0
2009-01-29,6.7403,6.7403,6.5101,6.5277,203294,0
2009-01-30,6.5506,6.5792,6.3895,6.4297,209979,0
2009-02-02,6.4297,6.5445,6.3837,6.5217,230665,0
2009-02-03,6.6081,6.6425,6.5506,6.6249,269256,0
2009-02-04,6.6538,6.7575,6.4586,6.66,272664,0
2009-02-05,6.6654,6.7174,6.5277,6.6941,206219,0
2009-02-06,6.7002,7.0277,6.7002,6.9643,370234,0
2009-02-09,6.9643,7.0108,6.8322,6.9187,532827,0
2009-02-10,6.8382,6.8955,6.5739,6.6368,251671,0
2009-02-11,6.6081,6.7463,6.5739,6.6196,158693,0
2009-02-12,6.6081,6.6081,6.4816,6.5907,359751,0
2009-02-13,6.5217,6.6081,6.464,6.464,426929,0
2009-02-17,6.4355,6.4586,6.1019,6.1478,576771,0
2009-02-18,6.0615,6.211,5.9408,5.9528,521456,0
2009-02-19,5.9528,6.0326,5.6874,5.7109,602810,0
2009-02-20,5.5153,5.5782,5.3256,5.3485,651217,0
2009-02-23,5.4405,5.4405,4.9575,4.9634,653891,0
2009-02-24,5.216,5.3372,4.9459,5.2912,539205,0
2009-02-25,5.3198,5.4289,5.1988,5.3028,285615,0
2009-02-26,5.4001,5.4522,5.3198,5.3429,386068,0
2009-02-27,5.3081,5.3198,5.1755,5.216,354986,0
2009-03-02,5.1014,5.107,4.7275,4.7617,868101,0
2009-03-03,4.7617,4.8711,4.6007,4.6813,852911,0
2009-03-04,4.6986,4.9167,4.6813,4.8309,543769,0
2009-03-05,4.7678,4.7904,4.5779,4.6182,605144,0
2009-03-06,4.6239,4.7214,4.4914,4.5606,698542,0
2009-03-09,4.4456,4.6065,4.3596,4.3651,498879,0
2009-03-10,4.3938,4.745,4.3938,4.745,374899,0
2009-03-11,4.8711,4.9404,4.7964,4.9054,334976,0
2009-03-12,4.9919,5.216,4.888,5.216,301544,0
2009-03-13,5.3544,5.3544,5.1702,5.3142,310809,0
2009-03-16,5.3485,5.4001,5.2624,5.2795,256211,0
2009-03-17,5.245,5.4176,5.1875,5.4176,216277,0
2009-03-18,5.4176,5.5782,5.3256,5.5383,211279,0
2009-03-19,5.6132,5.6189,5.4694,5.5383,378402,0
2009-03-20,5.4638,5.4867,5.2677,5.2795,271914,0
2009-03-23,5.3884,5.6475,5.3828,5.6475,259719,0
2009-03-24,5.6015,5.6645,5.5211,5.5611,229077,0
2009-03-25,5.8775,5.8775,5.2966,5.6419,244732,0
2009-03-26,5.6705,5.7741,5.6705,5.7741,257597,0
2009-03-27,5.7567,5.7567,5.6533,5.6991,194169,0
2009-03-30,5.4978,5.4978,5.3774,5.4923,219422,0
2009-03-31,5.5611,5.6822,5.4923,5.6246,188433,0
2009-04-01,5.4694,5.768,5.4694,5.7456,215883,0
2009-04-02,5.8029,5.9813,5.7971,5.9754,210799,0
2009-04-03,5.9005,5.9065,5.7509,5.8891,273875,0
2009-04-06,5.8029,5.8487,5.6874,5.7338,292759,0
2009-04-07,5.5671,5.6822,5.5671,5.6075,193389,0
2009-04-08,5.6246,5.7456,5.6189,5.7396,163987,0
2009-04-09,5.9065,6.0388,5.8659,6.0388,214315,0
2009-04-13,6.0215,6.0215,5.8318,5.9291,287974,0
2009-04-14,5.9005,5.9408,5.8434,5.9005,140534,0
2009-04-15,5.9065,5.987,5.8543,5.987,221321,0
2009-04-16,6.0502,6.1019,5.9466,6.096,337990,0
2009-04-17,6.1538,6.1881,6.0787,6.1827,284090,0
2009-04-20,6.1478,6.1478,5.9813,6.0615,320186,0
2009-04-21,5.9119,6.0326,5.8952,6.0157,212982,0
2009-04-22,5.9351,6.096,5.9119,5.9925,224084,0
2009-04-23,6.0502,6.0502,5.9528,6.0215,193800,0
2009-04-24,6.0847,6.1137,6.0275,6.0388,317051,0
2009-04-27,5.9925,6.0326,5.9119,5.9119,275619,0
2009-04-28,5.9005,5.9925,5.8659,5.9638,192489,0
2009-04-29,5.9925,6.1827,5.987,6.1595,364118,0
2009-04-30,6.2454,6.3205,6.1827,6.2799,336817,0
2009-05-01,6.2799,6.3493,6.2629,6.3147,274512,0
2009-05-04,6.3035,6.4355,6.3035,6.4065,321738,0
2009-05-05,6.4355,6.4413,6.211,6.3205,356144,0
2009-05-06,6.4012,6.4528,6.3261,6.4528,241185,0
2009-05-07,6.7463,6.7463,6.2743,6.3035,354607,0
2009-05-08,6.4065,6.4586,6.3261,6.3547,431642,0
2009-05-11,6.3086,6.3895,6.286,6.3493,283056,0
2009-05-12,6.3895,6.3895,6.2743,6.3724,174252,0
2009-05-13,6.2799,6.286,6.1651,6.1651,222670,0
2009-05-14,6.1478,6.3261,6.1478,6.3035,208856,0
2009-05-15,6.3261,6.3375,6.2516,6.2516,242763,0
2009-05-18,6.3493,6.6135,6.3261,6.6135,324644,0
2009-05-19,6.5739,6.7002,6.4987,6.5968,405905,0
2009-05-20,6.6081,6.7174,6.5159,6.5445,308786,0
2009-05-21,6.4987,6.4987,6.3323,6.3493,205933,0
2009-05-22,6.3951,6.4528,6.3323,6.4528,200320,0
2009-05-26,6.4355,6.6135,6.3895,6.6135,217927,0
2009-05-27,6.6135,6.6368,6.5445,6.5848,288696,0
2009-05-28,6.6135,6.7861,6.5565,6.7861,217333,0
2009-05-29,6.7861,6.9243,6.7283,6.9187,292082,0
2009-06-01,7.0507,7.2464,6.9243,6.9415,318353,0
2009-06-02,6.9935,7.0396,6.8152,6.8842,337104,0
2009-06-03,6.8322,6.8322,6.6829,6.7058,264928,0
2009-06-04,6.7174,6.7575,6.5792,6.6767,283872,0
2009-06-05,6.8784,6.9014,6.7174,6.8382,265272,0
2009-06-08,6.7115,6.9014,6.6881,6.8784,207996,0
2009-06-09,6.8955,6.9469,6.8669,6.9243,218713,0
2009-06-10,7.0049,7.0049,6.8208,6.8494,220509,0
2009-06-11,6.8556,6.8898,6.7747,6.8093,223454,0
2009-06-12,6.8093,6.9586,6.7919,6.9243,222417,0
2009-06-15,6.8784,6.9014,6.8208,6.8494,290780,0
2009-06-16,6.9299,7.1085,6.8898,6.9935,337071,0
2009-06-17,6.9935,7.0277,6.9187,7.0161,323421,0
2009-06-18,7.0223,7.045,6.9533,6.9586,285832,0
2009-06-19,6.9129,6.9415,6.7058,6.7517,270859,0
2009-06-22,6.6881,6.7174,6.4586,6.4586,336574,0
2009-06-23,6.4757,6.5391,6.1651,6.4413,454787,0
2009-06-24,6.4757,6.5792,6.4528,6.5506,262787,0
2009-06-25,6.5565,6.8382,6.5391,6.8382,211464,0
2009-06-26,6.8152,6.9643,6.8093,6.9533,173690,0
2009-06-29,6.9705,7.0855,6.9014,7.0855,232042,0
2009-06-30,7.1313,7.1313,6.9935,7.0683,219540,0
2009-07-01,7.0623,7.1143,6.9935,7.0223,328074,0
2009-07-02,6.9469,6.9469,6.8556,6.9129,172538,0
2009-07-06,6.6829,6.9014,6.6135,6.9014,258959,0
2009-07-07,6.8955,6.9415,6.7747,6.7747,245210,0
2009-07-08,6.798,6.798,6.5217,6.5506,342623,0
2009-07-09,6.6368,6.6715,6.5907,6.6081,243338,0
2009-07-10,6.5848,6.7115,6.5565,6.6941,187542,0
2009-07-13,6.7803,6.9935,6.7803,6.9129,311620,0
2009-07-14,6.9358,7.045,6.9014,7.0333,203875,0
2009-07-15,7.1143,7.3273,7.1143,7.2638,296896,0
2009-07-16,7.206,7.4189,7.0966,7.3209,249675,0
2009-07-17,7.4308,7.5562,7.3954,7.5562,322555,0
2009-07-20,7.5921,7.6611,7.5629,7.6096,383034,0
2009-07-21,7.6829,7.7348,7.5921,7.7348,338938,0
2009-07-22,7.6886,7.6886,7.5562,7.5562,315400,0
2009-07-23,7.5274,7.7064,7.4827,7.5274,394929,0
2009-07-24,7.4776,7.4891,7.3835,7.4539,196693,0
2009-07-27,7.4711,7.5157,7.3897,7.4827,261796,0
2009-07-28,7.4658,7.5447,7.436,7.4414,230476,0
2009-07-29,7.3619,7.5333,7.3619,7.4477,270274,0
2009-07-30,7.5274,7.632,7.494,7.5802,217095,0
2009-07-31,7.551,7.7469,7.5157,7.6544,224715,0
2009-08-03,7.7882,7.9641,7.6829,7.9362,308708,0
2009-08-04,7.8502,7.9205,7.6886,7.7882,319234,0
2009-08-05,7.7241,7.7697,7.5447,7.649,255721,0
2009-08-06,7.6611,7.7009,7.4891,7.5157,276183,0
2009-08-07,7.3672,7.8392,7.3619,7.8392,238473,0
2009-08-10,7.713,7.8502,7.713,7.8095,269728,0
2009-08-11,7.7632,7.7632,7.6611,7.6611,145101,0
2009-08-12,7.6611,7.7632,7.649,7.6829,171746,0
2009-08-13,7.7697,7.8502,7.6544,7.7469,251089,0
2009-08-14,7.7241,7.7469,7.6261,7.7009,174093,0
2009-08-17,7.6096,7.6141,7.494,7.5865,225679,0
2009-08-18,7.6261,7.6771,7.5746,7.6369,203495,0
2009-08-19,7.6031,7.6715,7.5629,7.5921,258336,0
2009-08-20,7.5865,7.6611,7.5396,7.5975,202127,0
2009-08-21,7.649,7.649,7.5562,7.5975,215603,0
2009-08-24,7.6096,7.6611,7.4776,7.5047,335461,0
2009-08-25,7.4989,7.649,7.4989,7.5447,222293,0
2009-08-26,7.6031,7.6141,7.4891,7.5214,183859,0
2009-08-27,7.4891,7.5109,7.3447,7.436,358986,0
2009-08-28,7.4539,7.5975,7.3897,7.5975,259045,0
2009-08-31,7.6665,7.6665,7.5333,7.5746,180282,0
2009-09-01,7.5396,7.6202,7.4189,7.4308,271704,0
2009-09-02,7.3619,7.4539,7.3619,7.3954,201440,0
2009-09-03,7.3447,7.4776,7.3447,7.4658,157663,0
2009-09-04,7.4477,7.5333,7.4414,7.4711,136971,0
2009-09-08,7.5214,7.7283,7.5214,7.7064,198352,0
2009-09-09,7.7536,7.8429,7.713,7.8213,223266,0
2009-09-10,7.8095,7.8335,7.7536,7.8213,236751,0
2009-09-11,7.794,7.8797,7.7348,7.7405,329326,0
2009-09-14,7.6829,7.713,7.6202,7.6829,233846,0
2009-09-15,7.6944,7.8848,7.6944,7.8746,220376,0
2009-09-16,7.8953,8.1894,7.8679,8.1575,367185,0
2009-09-17,8.1512,8.2725,8.1327,8.1834,247030,0
2009-09-18,8.1954,8.2881,8.1144,8.2725,292567,0
2009-09-21,8.1205,8.1385,7.9539,7.9822,350025,0
2009-09-22,8.0007,8.0187,7.5629,7.6424,637214,0
2009-09-23,7.7405,7.7536,7.5629,7.6261,547542,0
2009-09-24,7.6424,7.6944,7.5214,7.551,462010,0
2009-09-25,7.5214,7.6202,7.5047,7.551,335156,0
2009-09-28,7.7697,7.7697,7.5447,7.5921,306086,0
2009-09-29,7.5746,7.6261,7.5157,7.5921,329182,0
2009-09-30,7.7348,7.7348,7.494,7.6096,312771,0
2009-10-01,7.5629,7.6771,7.5396,7.5629,352550,0
2009-10-02,7.5562,7.5562,7.0396,7.4477,1124138,0
2009-10-05,7.5047,7.6369,7.4827,7.5921,355974,0
2009-10-06,7.6141,7.6715,7.5629,7.6715,304291,0
2009-10-07,7.6544,7.6944,7.6031,7.6369,205975,0
2009-10-08,7.6771,7.7009,7.6261,7.649,232058,0
2009-10-09,7.6096,7.7241,7.5921,7.7064,200671,0
2009-10-12,7.7632,7.9078,7.7632,7.8679,230842,0
2009-10-13,7.8797,7.8797,7.7632,7.8213,216643,0
2009-10-14,7.8746,7.9362,7.713,7.794,275740,0
2009-10-15,7.7817,7.8679,7.7179,7.7761,265164,0
2009-10-16,7.7536,7.8909,7.7405,7.8555,280155,0
2009-10-19,7.8746,7.9641,7.8746,7.9588,242906,0
2009-10-20,7.9641,8.0353,7.9302,8.0123,284252,0
2009-10-21,7.9302,7.9882,7.7882,7.7882,285536,0
2009-10-22,7.8095,7.8953,7.7882,7.8392,208815,0
2009-10-23,7.9078,7.9362,7.6944,7.7009,277082,0
2009-10-26,7.7469,7.8095,7.6771,7.6886,208095,0
2009-10-27,7.6886,7.8213,7.649,7.7988,275604,0
2009-10-28,7.794,7.8095,7.5047,7.5109,343884,0
2009-10-29,7.7064,7.7064,7.5683,7.6665,332987,0
2009-10-30,7.7405,7.7405,7.4189,7.4594,306401,0
2009-11-02,7.5109,7.6424,7.4594,7.6141,293105,0
2009-11-03,7.5921,7.6544,7.5629,7.6424,215293,0
2009-11-04,7.6771,7.7988,7.6771,7.6886,245158,0
2009-11-05,7.7405,7.8151,7.713,7.7817,168273,0
2009-11-06,7.7348,7.8429,7.7241,7.8429,175758,0
2009-11-09,7.8429,7.9588,7.8429,7.9018,299684,0
2009-11-10,7.8502,7.8909,7.7882,7.8151,263288,0
2009-11-11,7.8502,7.8797,7.794,7.8392,255197,0
2009-11-12,7.8746,7.9244,7.8213,7.8848,228991,0
2009-11-13,7.8909,7.9362,7.8502,7.8502,220956,0
2009-11-16,7.9822,8.0123,7.8953,7.9302,323532,0
2009-11-17,7.9362,7.9822,7.9078,7.9302,205255,0
2009-11-18,7.9362,7.9699,7.9018,7.9078,253029,0
2009-11-19,7.8151,7.8151,7.6424,7.6771,301046,0
2009-11-20,7.6369,7.6771,7.6202,7.6665,216201,0
2009-11-23,7.7405,7.8213,7.7405,7.7632,235778,0
2009-11-24,7.794,7.9244,7.7697,7.9244,264864,0
2009-11-25,7.9588,7.9947,7.8909,7.9078,182293,0
2009-11-27,7.7632,7.9947,7.7283,7.9947,103090,0
2009-11-30,8.0518,8.0518,7.9362,8.0286,292780,0
2009-12-01,8.0574,8.1085,8.0412,8.084,257658,0
2009-12-02,8.084,8.1085,8.0518,8.09,169658,0
2009-12-03,8.1327,8.1327,7.9757,7.9882,317473,0
2009-12-04,8.09,8.1327,7.9882,8.0007,304911,0
2009-12-07,8.068,8.1085,7.9947,7.9947,227563,0
2009-12-08,7.9699,8.0353,7.9362,7.9822,201183,0
2009-12-09,8.0007,8.0518,7.9425,7.9882,229670,0
2009-12-10,8.068,8.0749,8.0061,8.0412,165740,0
2009-12-11,8.0793,8.1575,8.0518,8.1016,245251,0
2009-12-14,8.0574,8.2654,8.0574,8.2109,276975,0
2009-12-15,8.1998,8.2455,8.1608,8.1894,302847,0
2009-12-16,8.217,8.3321,8.217,8.2946,214477,0
2009-12-17,8.1834,8.3206,8.1834,8.2725,232804,0
2009-12-18,8.2725,8.2853,8.217,8.2455,238188,0
2009-12-21,8.3321,8.3557,8.2654,8.2981,314822,0
2009-12-22,8.2524,8.3147,8.1454,8.222,354698,0
2009-12-23,8.2784,8.2784,8.1669,8.2455,228066,0
2009-12-24,8.3321,8.4539,8.2881,8.4293,187989,0
2009-12-28,8.4293,8.4407,8.3373,8.3977,335669,0
2009-12-29,8.4594,8.4706,8.2784,8.2853,236819,0
2009-12-30,8.3321,8.3321,8.1327,8.2524,248802,0
2009-12-31,8.361,8.361,8.2109,8.2343,222379,0
2010-01-04,8.2981,8.4758,8.2881,8.4344,420483,0
2010-01-05,8.4706,8.5302,8.4049,8.4255,210966,0
2010-01-06,8.4255,8.4594,8.3373,8.3503,202595,0
2010-01-07,8.3086,8.328,8.2403,8.2881,246169,0
2010-01-08,8.2946,8.3206,8.2725,8.2725,212436,0
2010-01-11,8.361,8.3671,8.2654,8.2654,211036,0
2010-01-12,8.2654,8.4255,8.2455,8.3034,353477,0
2010-01-13,8.3321,8.4159,8.3147,8.3671,172220,0
2010-01-14,8.3856,8.4539,8.3732,8.4344,246097,0
2010-01-15,8.4159,8.4159,7.6944,7.7536,1292647,0
2010-01-19,7.7241,7.9947,7.3273,7.9244,1892905,0
2010-01-20,7.8746,7.8746,7.7283,7.8037,331716,0
2010-01-21,7.7817,7.8335,7.5683,7.5865,450574,0
2010-01-22,7.4776,7.5109,7.3273,7.3555,608893,0
2010-01-25,7.4007,7.4245,7.2464,7.3619,554877,0
2010-01-26,7.3209,7.3672,7.2689,7.3095,372402,0
2010-01-27,7.2174,7.275,7.0108,7.1429,857949,0
2010-01-28,7.1429,7.1716,7.0161,7.074,448223,0
2010-01-29,7.0913,7.2403,7.074,7.0966,402399,0
2010-02-01,7.1831,7.2352,7.1255,7.2174,220883,0
2010-02-02,7.1658,7.4064,7.1658,7.3732,280394,0
2010-02-03,7.3503,7.4126,7.3387,7.3897,241023,0
2010-02-04,7.3153,7.3387,7.1085,7.1658,317538,0
2010-02-05,7.1831,7.1831,6.7575,7.0683,870545,0
2010-02-08,7.0855,7.0855,6.9299,6.9705,313914,0
2010-02-09,7.0223,7.0623,6.9935,7.0277,369862,0
2010-02-10,7.045,7.137,6.976,7.045,215224,0
2010-02-11,7.0333,7.1429,7.0333,7.1313,246605,0
2010-02-12,7.0913,7.16,7.0683,7.1485,239949,0
2010-02-16,7.1948,7.3153,7.1716,7.3095,280028,0
2010-02-17,7.2983,7.2983,7.206,7.2816,208429,0
2010-02-18,7.2292,7.3095,7.206,7.3038,183302,0
2010-02-19,7.2522,7.3503,7.2464,7.3209,179572,0
2010-02-22,7.3209,7.3897,7.2863,7.2924,227271,0
2010-02-23,7.3095,7.3325,7.1716,7.2352,303784,0
2010-02-24,7.2464,7.3619,7.2464,7.3619,226690,0
2010-02-25,7.2403,7.4776,7.2352,7.4776,313498,0
2010-02-26,7.4827,7.5802,7.436,7.4776,276837,0
2010-03-01,7.5047,7.5562,7.4776,7.5214,275459,0
2010-03-02,7.5865,7.5865,7.5214,7.5447,198007,0
2010-03-03,7.5629,7.6202,7.551,7.5802,182178,0
2010-03-04,7.5865,7.6202,7.5562,7.6202,145311,0
2010-03-05,7.713,7.713,7.6369,7.6829,204883,0
2010-03-08,7.7064,7.7405,7.6611,7.713,298102,0
2010-03-09,7.7009,7.7536,7.6886,7.7536,169637,0
2010-03-10,7.7536,7.8274,7.7405,7.8274,254049,0
2010-03-11,7.7988,7.8953,7.794,7.8429,261510,0
2010-03-12,7.8848,7.8953,7.8274,7.8555,273549,0
2010-03-15,7.8746,7.8909,7.7988,7.8274,181277,0
2010-03-16,7.8797,7.8797,7.8213,7.8502,239796,0
2010-03-17,7.8848,7.9078,7.8679,7.8679,272816,0
2010-03-18,7.8746,7.8953,7.8392,7.8502,225829,0
2010-03-19,7.8502,7.8797,7.8037,7.8274,228400,0
2010-03-22,7.7405,7.7817,7.7241,7.7536,285430,0
2010-03-23,7.8037,7.8213,7.7697,7.8095,236982,0
2010-03-24,7.7469,7.7882,7.7405,7.7632,190938,0
2010-03-25,7.7882,7.8151,7.7241,7.7632,171948,0
2010-03-26,7.7817,7.8095,7.7241,7.7536,208890,0
2010-03-29,7.7348,7.7988,7.7348,7.7761,160271,0
2010-03-30,7.8095,7.8797,7.794,7.8797,177397,0
2010-03-31,7.8746,7.8797,7.8095,7.8335,222944,0
2010-04-01,7.8502,7.9205,7.8429,7.9018,196904,0
2010-04-05,7.8848,7.9362,7.8555,7.9205,216739,0
2010-04-06,7.9302,7.9302,7.8746,7.914,247519,0
2010-04-07,7.9244,7.9425,7.8392,7.8555,218456,0
2010-04-08,7.8213,7.9302,7.8037,7.9302,190898,0
2010-04-09,7.9302,7.9482,7.8797,7.9362,130578,0
2010-04-12,7.9539,8.0061,7.9362,7.9425,274166,0
2010-04-13,7.9641,7.9641,7.9362,7.9588,267147,0
2010-04-14,7.9641,8.0123,7.9588,8.0061,299051,0
2010-04-15,8.0007,8.0353,7.9822,8.0353,258369,0
2010-04-16,8.0234,8.0234,7.8953,7.9482,271224,0
2010-04-19,7.8953,7.9882,7.8679,7.9362,272823,0
2010-04-20,7.9882,8.0234,7.9641,8.0187,168989,0
2010-04-21,7.9822,8.0123,7.9425,7.9641,229639,0
2010-04-22,7.9539,8.0234,7.9244,8.0187,190844,0
2010-04-23,8.0202,8.0496,8.0084,8.0202,252236,0
2010-04-26,8.0353,8.0412,7.9882,8.0123,226700,0
2010-04-27,8.0007,8.0061,7.8679,7.8848,328666,0
2010-04-28,7.9302,7.9699,7.8953,7.9641,216663,0
2010-04-29,8.0234,8.0518,8.0007,8.0475,191758,0
2010-04-30,8.0967,8.0967,7.9362,7.9425,200439,0
2010-05-03,8.0007,8.0412,7.9699,8.0061,217483,0
2010-05-04,7.9588,7.9641,7.8848,7.9302,235793,0
2010-05-05,7.8679,7.9539,7.7697,7.8151,329344,0
2010-05-06,7.8037,7.8151,2.8757,7.2464,1126557,0
2010-05-07,7.2464,7.3672,6.9014,7.0855,652252,0
2010-05-10,7.6424,7.7536,7.2574,7.6369,415664,0
2010-05-11,7.6424,7.8429,7.551,7.6369,177353,0
2010-05-12,7.6829,7.7632,7.6715,7.7405,150041,0
2010-05-13,7.7179,7.794,7.6771,7.6771,221940,0
2010-05-14,7.6261,7.6369,7.4711,7.5274,245252,0
2010-05-17,7.4594,7.5746,7.3273,7.5214,314318,0
2010-05-18,7.6202,7.6261,7.4126,7.494,227153,0
2010-05-19,7.3619,7.3954,7.0108,7.1485,438044,0
2010-05-20,6.9989,6.9989,6.7347,6.8033,606764,0
2010-05-21,6.7115,6.8437,6.4065,6.7517,578338,0
2010-05-24,6.7347,6.8093,6.7115,6.7403,243589,0
2010-05-25,6.6312,6.7633,6.5277,6.7633,376948,0
2010-05-26,6.8898,6.9873,6.769,6.8033,317193,0
2010-05-27,6.9586,6.9705,6.8724,6.9705,284631,0
2010-05-28,7.0277,7.0277,6.9299,6.9415,287270,0
2010-06-01,6.9358,7.0277,6.8724,6.9129,314496,0
2010-06-02,6.9586,7.0396,6.9129,7.0396,223272,0
2010-06-03,7.0623,7.1085,7.0161,7.0507,185631,0
2010-06-04,6.9705,6.9818,6.8267,6.8724,358564,0
2010-06-07,6.8724,6.8955,6.8033,6.8093,191775,0
2010-06-08,6.8033,6.8437,6.7403,6.8437,253943,0
2010-06-09,6.8494,6.9299,6.7747,6.7919,189145,0
2010-06-10,6.8784,6.9818,6.8784,6.9586,194088,0
2010-06-11,6.8842,7.0049,6.8842,6.976,176877,0
2010-06-14,7.0913,7.1024,7.0049,7.0223,205199,0
2010-06-15,7.0966,7.1888,7.0564,7.1888,198466,0
2010-06-16,7.1313,7.275,7.1143,7.2464,242126,0
2010-06-17,7.3209,7.3325,7.206,7.3325,270226,0
2010-06-18,7.3619,7.4064,7.3325,7.3954,270246,0
2010-06-21,7.3503,7.4189,7.3273,7.3273,201372,0
2010-06-22,7.3273,7.3954,7.16,7.1831,205042,0
2010-06-23,7.206,7.2118,7.1085,7.137,326083,0
2010-06-24,7.1255,7.1658,7.045,7.0796,194548,0
2010-06-25,7.1143,7.2233,7.074,7.1773,207568,0
2010-06-28,7.1658,7.2352,7.1658,7.206,160672,0
2010-06-29,7.1888,7.1888,6.8724,7.0855,353293,0
2010-06-30,7.1314,7.1553,6.8882,6.9123,310180,0
2010-07-01,6.9014,6.9187,6.7403,6.8608,317936,0
2010-07-02,6.9243,6.9415,6.7403,6.7919,365416,0
2010-07-06,6.8784,6.8898,6.7283,6.8152,246684,0
2010-07-07,6.8382,7.0396,6.8033,7.0396,215907,0
2010-07-08,7.0966,7.1143,7.0049,7.1143,204662,0
2010-07-09,7.0913,7.1716,7.074,7.16,134049,0
2010-07-12,7.1255,7.1545,7.074,7.1085,193069,0
2010-07-13,7.1888,7.2352,7.1831,7.2174,157139,0
2010-07-14,7.2403,7.2403,7.1658,7.2233,149137,0
2010-07-15,7.2464,7.2638,7.1429,7.2574,160872,0
2010-07-16,7.2118,7.4007,7.1658,7.1658,244726,0
2010-07-19,7.2292,7.2464,7.1658,7.206,247779,0
2010-07-20,7.1429,7.2689,7.1429,7.2522,277399,0
2010-07-21,7.2403,7.2403,7.0966,7.1198,236405,0
2010-07-22,7.1831,7.2403,7.1716,7.2292,328281,0
2010-07-23,7.2403,7.2863,7.1948,7.2816,175018,0
2010-07-26,7.275,7.3153,7.2689,7.3095,159127,0
2010-07-27,7.3619,7.4414,7.3273,7.3503,320226,0
2010-07-28,7.3503,7.3555,7.2174,7.2574,248102,0
2010-07-29,7.3209,7.3387,7.1716,7.2983,247176,0
2010-07-30,7.2638,7.3209,7.2233,7.2574,204931,0
2010-08-02,7.3095,7.4064,7.3095,7.3897,183290,0
2010-08-03,7.3835,7.3954,7.3209,7.3672,141975,0
2010-08-04,7.3897,7.4308,7.3555,7.3954,167311,0
2010-08-05,7.3619,7.3954,7.3387,7.3619,178670,0
2010-08-06,7.3503,7.4126,7.3038,7.3732,200928,0
2010-08-09,7.3897,7.4414,7.3791,7.4414,150961,0
2010-08-10,7.4189,7.4414,7.3619,7.4126,233365,0
2010-08-11,7.3619,7.3619,7.1085,7.1429,391711,0
2010-08-12,7.1024,7.1658,7.0564,7.1255,200188,0
2010-08-13,7.1313,7.2004,7.1255,7.2004,152149,0
2010-08-16,7.1485,7.2464,7.1313,7.2174,260579,0
2010-08-17,7.2638,7.3273,7.2638,7.3273,224110,0
2010-08-18,7.3325,7.3954,7.2983,7.3273,231030,0
2010-08-19,7.3325,7.3672,7.1948,7.3095,337190,0
2010-08-20,7.2174,7.2522,7.1545,7.1831,267930,0
2010-08-23,7.2352,7.2464,7.0507,7.0683,431912,0
2010-08-24,7.0277,7.0277,6.9243,7.0049,529074,0
2010-08-25,6.9818,7.0108,6.9129,6.9989,282394,0
2010-08-26,6.9935,7.0564,6.9586,6.9818,196731,0
2010-08-27,7.0396,7.0396,6.9299,7.0161,356152,0
2010-08-30,7.0161,7.0223,6.9299,6.9533,230845,0
2010-08-31,6.9508,7.0272,6.9095,6.9625,223256,0
2010-09-01,7.0564,7.1485,7.0396,7.0796,224504,0
2010-09-02,7.074,7.137,7.0507,7.137,190237,0
2010-09-03,7.1888,7.2292,7.16,7.2004,195596,0
2010-09-07,7.2174,7.2174,7.1429,7.1485,200614,0
2010-09-08,7.16,7.206,7.1485,7.206,326963,0
2010-09-09,7.2004,7.2638,7.2004,7.2464,216220,0
2010-09-10,7.2004,7.3095,7.2004,7.2983,261431,0
2010-09-13,7.3325,7.3619,7.2983,7.3095,257411,0
2010-09-14,7.3153,7.3209,7.2574,7.2816,259400,0
2010-09-15,7.2924,7.3897,7.2863,7.3619,453913,0
2010-09-16,7.3447,7.4189,7.3447,7.3672,343625,0
2010-09-17,7.4064,7.4189,7.3672,7.3672,274456,0
2010-09-20,7.3897,7.4776,7.3672,7.4658,395245,0
2010-09-21,7.3672,7.4308,7.3672,7.4064,379033,0
2010-09-22,7.4064,7.4308,7.3273,7.3732,220592,0
2010-09-23,7.3447,7.4064,7.3038,7.3732,242320,0
2010-09-24,7.4007,7.4711,7.3835,7.4064,264637,0
2010-09-27,7.436,7.436,7.3732,7.3791,199192,0
2010-09-28,7.4007,7.4477,7.3835,7.436,291993,0
2010-09-29,7.4189,7.4594,7.4007,7.4594,298329,0
2010-09-30,7.4682,7.519,7.4211,7.4385,344955,0
2010-10-01,7.4776,7.494,7.4245,7.4477,232257,0
2010-10-04,7.4308,7.4477,7.3672,7.3835,216460,0
2010-10-05,7.436,7.5214,7.4308,7.494,152449,0
2010-10-06,7.4658,7.4776,7.4477,7.4776,200606,0
2010-10-07,7.4989,7.5157,7.4711,7.5157,258799,0
2010-10-08,7.494,7.5562,7.4891,7.5396,130149,0
2010-10-11,7.5447,7.5683,7.5214,7.5214,263517,0
2010-10-12,7.5109,7.5975,7.4776,7.5921,263068,0
2010-10-13,7.6202,7.6424,7.5921,7.5921,165121,0
2010-10-14,7.5802,7.6424,7.5109,7.5562,388732,0
2010-10-15,7.5921,7.5921,7.5109,7.5562,243958,0
2010-10-18,7.5214,7.5921,7.5047,7.551,176305,0
2010-10-19,7.5274,7.5921,7.4989,7.5157,329424,0
2010-10-20,7.4891,7.5396,7.4776,7.4827,304494,0
2010-10-21,7.5047,7.5447,7.4827,7.5157,306794,0
2010-10-22,7.5157,7.5447,7.494,7.494,158327,0
2010-10-25,7.5396,7.5683,7.5109,7.5396,223818,0
2010-10-26,7.5333,7.5562,7.5109,7.5333,304340,0
2010-10-27,7.5214,7.5333,7.494,7.5214,242375,0
2010-10-28,7.5447,7.5562,7.5047,7.5562,156964,0
2010-10-29,7.5477,7.5603,7.5292,7.5603,162279,0
2010-11-01,7.5683,7.5921,7.5333,7.5629,257838,0
2010-11-02,7.5865,7.5921,7.5629,7.5802,126352,0
2010-11-03,7.5865,7.5921,7.5333,7.5921,183210,0
2010-11-04,7.6202,7.7632,7.6202,7.7632,343276,0
2010-11-05,7.7348,7.7697,7.713,7.7697,201892,0
2010-11-08,7.713,7.7632,7.7009,7.7405,207482,0
2010-11-09,7.7469,7.7536,7.6202,7.6665,307883,0
2010-11-10,7.649,7.649,7.5802,7.6369,216045,0
2010-11-11,7.5975,7.6544,7.5683,7.6544,183221,0
2010-11-12,7.6369,7.6424,7.5333,7.5562,204230,0
2010-11-15,7.5629,7.6424,7.5629,7.5746,161545,0
2010-11-16,7.5396,7.5683,7.4189,7.4776,411009,0
2010-11-17,7.4776,7.5447,7.4776,7.5047,198947,0
2010-11-18,7.5865,7.632,7.5447,7.632,212807,0
2010-11-19,7.5396,7.5562,7.4776,7.5214,163341,0
2010-11-22,7.5214,7.5214,7.436,7.5157,279940,0
2010-11-23,7.436,7.5157,7.436,7.5109,231393,0
2010-11-24,7.5333,7.6141,7.5333,7.5975,260014,0
2010-11-26,7.5629,7.6141,7.5396,7.5802,48635,0
2010-11-29,7.5629,7.6096,7.5109,7.5921,231715,0
2010-11-30,7.5802,7.6039,7.5324,7.5437,226115,0
2010-12-01,7.5975,7.6424,7.5975,7.5975,239788,0
2010-12-02,7.6031,7.6424,7.5921,7.5975,150969,0
2010-12-03,7.5802,7.6141,7.5629,7.6031,176983,0
2010-12-06,7.5746,7.6202,7.5746,7.6141,175727,0
2010-12-07,7.632,7.649,7.5975,7.6141,196058,0
2010-12-08,7.6261,7.632,7.5629,7.6096,227693,0
2010-12-09,7.6141,7.6141,7.5333,7.5629,263439,0
2010-12-10,7.5683,7.5975,7.5396,7.5629,152260,0
2010-12-13,7.5921,7.6261,7.5629,7.5629,216296,0
2010-12-14,7.5921,7.6031,7.5396,7.5629,156851,0
2010-12-15,6.9818,7.2983,6.9299,6.976,1786094,0
2010-12-16,7.0161,7.1024,6.7861,6.9243,1179469,0
2010-12-17,6.9243,7.0564,6.9014,6.9014,502410,0
2010-12-20,6.9818,7.0507,6.7803,6.9469,596643,0
2010-12-21,6.9243,6.9415,6.8437,6.9069,608704,0
2010-12-22,6.8898,6.9989,6.8556,6.9935,466383,0
2010-12-23,6.9586,7.0277,6.9586,7.0161,354932,0
2010-12-27,6.976,7.0049,6.9705,6.9873,365096,0
2010-12-28,6.9643,7.0108,6.9643,6.9818,345149,0
2010-12-29,6.9773,7.0246,6.9773,7.0007,335324,0
2010-12-30,6.9773,7.0423,6.9714,7.0423,310966,0
2010-12-31,7.0266,7.0454,7.0078,7.0204,294808,0
2011-01-03,7.0396,7.0683,7.0049,7.0623,435155,0
2011-01-04,7.045,7.0796,6.9873,7.045,429252,0
2011-01-05,6.9935,7.074,6.9935,7.074,327823,0
2011-01-06,7.0507,7.1198,7.045,7.0966,344555,0
2011-01-07,7.0796,7.1024,7.0161,7.0507,280795,0
2011-01-10,7.0161,7.0396,7.0108,7.0333,262831,0
2011-01-11,7.0277,7.0507,7.0108,7.0277,295500,0
2011-01-12,7.045,7.0507,7.0161,7.0277,404528,0
2011-01-13,7.0333,7.074,7.0161,7.0277,258554,0
2011-01-14,7.0333,7.0683,7.0223,7.0564,210201,0
2011-01-18,7.0333,7.0796,7.0277,7.0796,263321,0
2011-01-19,7.0623,7.0623,7.0277,7.0396,244984,0
2011-01-20,6.9818,6.9873,6.9299,6.9586,277454,0
2011-01-21,6.9643,6.9989,6.9358,6.9469,295385,0
2011-01-24,6.9358,6.9989,6.9299,6.9935,308528,0
2011-01-25,6.9643,6.9873,6.8898,6.9586,464826,0
2011-01-26,6.9586,6.9818,6.9415,6.9469,236971,0
2011-01-27,6.9586,6.9818,6.9415,6.9415,267107,0
2011-01-28,6.9415,6.9643,6.8494,6.8955,344257,0
2011-01-31,6.9266,6.9327,6.8952,6.9266,185900,0
2011-02-01,6.9415,6.9989,6.9358,6.976,297998,0
2011-02-02,6.9818,6.9989,6.9586,6.9705,278593,0
2011-02-03,6.9533,6.9989,6.9469,6.9935,233674,0
2011-02-04,7.0049,7.0333,6.9818,7.0277,213944,0
2011-02-07,7.0277,7.1143,7.0223,7.1143,489372,0
2011-02-08,7.1313,7.2352,7.1255,7.2352,935231,0
2011-02-09,7.2233,7.2574,7.1948,7.2233,417834,0
2011-02-10,7.2174,7.2574,7.1948,7.2352,372078,0
2011-02-11,7.2464,7.2689,7.2292,7.2522,344886,0
2011-02-14,7.2574,7.2689,7.2352,7.2574,419706,0
2011-02-15,7.2233,7.2816,7.2233,7.2816,262481,0
2011-02-16,7.2574,7.2983,7.2233,7.2863,361258,0
2011-02-18,7.2574,7.2574,7.2118,7.2352,363239,0
2011-02-22,7.1888,7.1888,7.0333,7.0564,493704,0
2011-02-23,7.045,7.0913,6.9873,7.0277,353139,0
2011-02-24,7.0277,7.0333,6.9586,7.0049,250440,0
2011-02-25,7.0161,7.0683,7.0161,7.045,238718,0
2011-02-28,7.0781,7.0896,7.0246,7.0603,393520,0
2011-03-01,7.0443,7.0857,7.0153,7.0443,332745,0
2011-03-02,6.9927,7.0621,6.9462,7.0563,288366,0
2011-03-03,7.0854,7.1375,7.0682,7.1025,342732,0
2011-03-04,7.0913,7.1085,7.0623,7.1085,262967,0
2011-03-07,7.1024,7.1255,7.0623,7.1024,319105,0
2011-03-08,7.1024,7.1545,7.0913,7.1545,248341,0
2011-03-09,7.1313,7.1429,7.1085,7.1085,192562,0
2011-03-10,7.0967,7.1316,7.0563,7.0854,460823,0
2011-03-11,7.0854,7.155,7.0739,7.1491,454497,0
2011-03-14,7.1085,7.1313,7.045,7.0796,284254,0
2011-03-15,7.0049,7.0623,6.9069,7.0333,539529,0
2011-03-16,7.0161,7.0564,6.9069,6.9415,410934,0
2011-03-17,6.9833,7.0364,6.9538,6.9592,271439,0
2011-03-18,7.0043,7.033,6.9579,6.9865,179574,0
2011-03-21,7.0391,7.0913,7.033,7.0913,217759,0
2011-03-22,7.1025,7.1201,7.0445,7.0682,196849,0
2011-03-23,7.0563,7.1144,7.0505,7.1144,237842,0
2011-03-24,7.1491,7.1895,7.1316,7.1604,281078,0
2011-03-25,7.1611,7.2137,7.1611,7.2137,324327,0
2011-03-28,7.207,7.2361,7.1839,7.2186,394434,0
2011-03-29,7.207,7.2361,7.1839,7.2127,234394,0
2011-03-30,7.2361,7.2532,7.2241,7.2479,261653,0
2011-03-31,7.2515,7.3266,7.208,7.3266,306291,0
2011-04-01,7.307,7.3135,7.2254,7.2545,310960,0
2011-04-04,7.2301,7.2416,7.1839,7.2014,272576,0
2011-04-05,7.1729,7.2081,7.1556,7.1848,165218,0
2011-04-06,7.1895,7.2127,7.1839,7.207,250330,0
2011-04-07,7.1964,7.2081,7.1556,7.1729,175578,0
2011-04-08,7.1729,7.1964,7.1322,7.1322,178040,0
2011-04-11,7.1316,7.1491,7.0795,7.1201,227660,0
2011-04-12,7.0802,7.0802,7.0272,7.0684,226168,0
2011-04-13,7.0796,7.0857,7.0329,7.0562,190016,0
2011-04-14,7.0443,7.0682,7.0271,7.0682,210724,0
2011-04-15,7.0739,7.1263,7.0562,7.0969,179228,0
2011-04-18,7.0391,7.0621,6.9862,7.0621,307106,0
2011-04-19,7.0739,7.0739,7.0329,7.0682,212279,0
2011-04-20,7.1149,7.1378,7.0857,7.1029,227973,0
2011-04-21,7.1206,7.1263,7.0857,7.1029,269674,0
2011-04-25,7.1149,7.1149,7.0682,7.0796,282506,0
2011-04-26,7.0969,7.1206,7.0391,7.0796,567732,0
2011-04-27,7.0969,7.0969,7.0504,7.0796,252773,0
2011-04-28,7.0857,7.1149,7.0739,7.1029,264442,0
2011-04-29,7.1142,7.1327,7.0891,7.1203,331459,0
2011-05-02,7.1322,7.1672,7.1263,7.1322,303088,0
2011-05-03,7.1274,7.139,7.0861,7.1215,174898,0
2011-05-04,7.092,7.1094,7.0624,7.0861,231218,0
2011-05-05,7.0624,7.0861,7.0329,7.0507,174945,0
2011-05-06,7.0802,7.1155,7.0624,7.0802,241850,0
2011-05-09,7.0915,7.0969,7.0504,7.0621,211001,0
2011-05-10,7.0684,7.1328,7.0684,7.1215,187265,0
2011-05-11,7.1094,7.1328,7.0624,7.0977,177185,0
2011-05-12,7.0739,7.1436,7.0682,7.1436,128173,0
2011-05-13,7.1626,7.1626,7.0861,7.1034,233067,0
2011-05-16,7.1155,7.1447,7.0802,7.0977,313939,0
2011-05-17,7.0861,7.1328,7.0746,7.1215,243878,0
2011-05-18,7.1328,7.1978,7.1215,7.1801,373210,0
2011-05-19,7.2037,7.2213,7.1626,7.1801,260861,0
2011-05-20,7.1919,7.1919,7.1328,7.1328,183943,0
2011-05-23,7.0977,7.0977,7.0565,7.0746,217106,0
2011-05-24,7.1094,7.1094,7.0684,7.1034,186099,0
2011-05-25,7.0861,7.1447,7.0861,7.1274,157436,0
2011-05-26,7.1274,7.1626,7.1274,7.1626,227393,0
2011-05-27,7.1905,7.1905,7.1373,7.1373,232886,0
2011-05-31,7.1936,7.1936,7.1382,7.1691,316478,0
2011-06-01,7.1626,7.1685,7.1155,7.1274,226883,0
2011-06-02,7.0977,7.1094,7.0861,7.1094,243192,0
2011-06-03,7.0565,7.139,7.0565,7.1034,303699,0
2011-06-06,7.092,7.0977,7.0153,7.0447,390162,0
2011-06-07,7.0546,7.0721,7.0364,7.0546,178784,0
2011-06-08,7.0603,7.0603,6.9833,6.9833,270327,0
2011-06-09,6.9714,7.0481,6.9714,7.0187,207023,0
2011-06-10,7.0187,7.0187,6.8882,6.9182,323537,0
2011-06-13,6.904,6.904,6.7627,6.7859,491700,0
2011-06-14,6.7578,6.8945,6.7519,6.8882,282917,0
2011-06-15,6.8588,6.8706,6.7697,6.7758,256442,0
2011-06-16,6.7647,6.7952,6.6871,6.717,403771,0
2011-06-17,6.7463,6.7578,6.7105,6.7578,215326,0
2011-06-20,6.7463,6.7878,6.7043,6.7758,173410,0
2011-06-21,6.8171,6.8766,6.7933,6.8528,182691,0
2011-06-22,6.8588,6.9123,6.8468,6.8766,202057,0
2011-06-23,6.8412,6.8468,6.7578,6.8468,243219,0
2011-06-24,6.8346,6.8468,6.7758,6.7994,140067,0
2011-06-27,6.8171,6.8528,6.7578,6.8412,208954,0
2011-06-28,6.7758,6.8766,6.7758,6.8766,1132599,0
2011-06-29,6.8766,6.9357,6.8645,6.9062,720205,0
2011-06-30,6.9489,6.9867,6.8985,6.9867,478228,0
2011-07-01,6.9599,7.0495,6.9478,7.0495,388856,0
2011-07-05,7.0136,7.0856,7.0078,7.0736,434740,0
2011-07-06,7.0668,7.0964,7.0482,7.0726,252765,0
2011-07-07,7.1153,7.1749,7.1092,7.157,326462,0
2011-07-08,7.1092,7.1331,7.0795,7.1275,227697,0
2011-07-11,7.0795,7.0856,7.0136,7.0257,273907,0
2011-07-12,7.0121,7.0606,6.9881,7.0423,291170,0
2011-07-13,7.0319,7.0795,7.0016,7.0319,393351,0
2011-07-14,7.0319,7.0614,6.966,6.996,238316,0
2011-07-15,7.0197,7.0379,6.972,7.0136,253575,0
2011-07-18,7.0078,7.0197,6.9361,6.9839,333742,0
2011-07-19,7.0001,7.0909,7.0001,7.0606,519504,0
2011-07-20,7.0614,7.0736,7.0379,7.0557,273823,0
2011-07-21,7.0736,7.1331,7.0736,7.1092,538911,0
2011-07-22,7.0917,7.0972,7.0435,7.0972,372324,0
2011-07-25,6.9781,7.0736,6.9781,7.0197,565659,0
2011-07-26,7.0192,7.0192,6.9584,7.0007,427354,0
2011-07-27,6.9478,6.9544,6.8107,6.8107,692600,0
2011-07-28,6.7698,6.8367,6.7639,6.7759,571565,0
2011-07-29,6.647,6.7706,6.6158,6.7458,666065,0
2011-08-01,6.8283,6.8585,6.7027,6.7451,712395,0
2011-08-02,6.7334,6.7334,6.6179,6.6179,460262,0
2011-08-03,6.6251,6.6316,6.506,6.6316,644245,0
2011-08-04,6.536,6.5722,6.2945,6.3129,779859,0
2011-08-05,6.2828,6.3671,5.9935,6.2101,954698,0
2011-08-08,6.0577,6.0577,5.6872,5.7292,996382,0
2011-08-09,5.7411,6.0099,5.5619,6.0099,1096532,0
2011-08-10,5.9444,6.0222,5.8367,5.8846,842863,0
2011-08-11,5.9142,6.1772,5.8846,6.1237,465436,0
2011-08-12,6.1981,6.2587,6.1499,6.2404,651865,0
2011-08-15,6.2945,6.4091,6.2945,6.4091,338169,0
2011-08-16,6.3491,6.4091,6.325,6.379,375145,0
2011-08-17,6.4215,6.4454,6.343,6.3973,276496,0
2011-08-18,6.1562,6.2168,6.0837,6.1441,490237,0
2011-08-19,6.0478,6.1682,6.0116,6.0116,526535,0
2011-08-22,6.1019,6.1075,5.9212,5.9511,370818,0
2011-08-23,5.9752,6.1499,5.9451,6.1499,306308,0
2011-08-24,6.1318,6.2283,6.1262,6.2283,328206,0
2011-08-25,6.2706,6.2706,6.1499,6.1861,314383,0
2011-08-26,6.1499,6.2828,6.0537,6.2706,239810,0
2011-08-29,6.379,6.4091,6.343,6.4034,244325,0
2011-08-30,6.343,6.4695,6.343,6.4517,288491,0
2011-08-31,6.5077,6.5263,6.4203,6.4514,263617,0
2011-09-01,6.4517,6.4999,6.3855,6.3855,184104,0
2011-09-02,6.2766,6.3015,6.2079,6.2203,264448,0
2011-09-06,6.0943,6.1858,6.0581,6.1858,563690,0
2011-09-07,6.2728,6.3589,6.2669,6.3589,155875,0
2011-09-08,6.3135,6.3804,6.2709,6.3074,244606,0
2011-09-09,6.2467,6.2528,6.1066,6.1737,407588,0
2011-09-12,6.1141,6.1682,6.0537,6.1682,376931,0
2011-09-13,6.1253,6.2405,6.1253,6.2405,275344,0
2011-09-14,6.259,6.3623,6.1977,6.3199,376689,0
2011-09-15,6.3855,6.4517,6.3313,6.4091,237797,0
2011-09-16,6.4415,6.4536,6.3871,6.4113,279358,0
2011-09-19,6.3199,6.3684,6.2772,6.3562,233147,0
2011-09-20,6.3746,6.429,6.3441,6.3804,364393,0
2011-09-21,6.3871,6.3926,6.1923,6.2099,225383,0
2011-09-22,6.0581,6.1374,5.9913,6.0644,382065,0
2011-09-23,6.0401,6.089,6.0157,6.0459,256080,0
2011-09-26,6.1011,6.1188,5.9973,6.1132,536731,0
2011-09-27,6.2099,6.2709,6.1555,6.1677,198603,0
2011-09-28,6.1798,6.2046,6.0581,6.0765,227326,0
2011-09-29,6.1374,6.1798,6.0094,6.1066,182091,0
2011-09-30,6.0733,6.0733,5.9765,5.9954,300846,0
2011-10-03,5.9304,5.9731,5.7416,5.7603,354462,0
2011-10-04,5.7016,5.739,5.5181,5.733,838946,0
2011-10-05,5.7572,5.8554,5.7204,5.8311,393779,0
2011-10-06,5.8291,5.9342,5.8104,5.9279,311922,0
2011-10-07,5.9538,5.9663,5.8741,5.9109,261980,0
2011-10-10,5.9731,6.0704,5.9731,6.0704,274466,0
2011-10-11,6.0218,6.1132,6.0094,6.089,262761,0
2011-10-12,6.1253,6.1923,6.1011,6.1555,307751,0
2011-10-13,6.1066,6.1374,6.0401,6.1374,198501,0
2011-10-14,6.2056,6.2424,6.1625,6.2424,164899,0
2011-10-17,6.1931,6.2236,6.1257,6.1499,205474,0
2011-10-18,6.1378,6.3038,6.1136,6.2853,348888,0
2011-10-19,6.2542,6.2912,6.2056,6.2236,322208,0
2011-10-20,6.2056,6.2482,6.1625,6.2236,195475,0
2011-10-21,6.2974,6.3279,6.2669,6.2974,255391,0
2011-10-24,6.2853,6.3589,6.2853,6.3468,352305,0
2011-10-25,6.3058,6.3246,6.2003,6.2195,397358,0
2011-10-26,6.2542,6.2853,6.1931,6.2728,358614,0
2011-10-27,6.3956,6.4509,6.3468,6.3835,595924,0
2011-10-28,6.2874,6.4173,6.2874,6.4115,234088,0
2011-10-31,6.3642,6.3772,6.3062,6.3062,306383,0
2011-11-01,6.0768,6.207,6.0768,6.1632,547175,0
2011-11-02,6.2482,6.279,6.199,6.2424,349880,0
2011-11-03,6.2874,6.3246,6.1945,6.3121,338127,0
2011-11-04,6.2637,6.3139,6.2449,6.3015,164943,0
2011-11-07,6.2853,6.3525,6.2607,6.3525,325407,0
2011-11-08,6.3553,6.3868,6.3058,6.3494,853883,0
2011-11-09,6.1945,6.2623,6.1511,6.1699,426708,0
2011-11-10,6.2125,6.2505,6.1754,6.232,232013,0
2011-11-11,6.3121,6.3367,6.2874,6.3058,244594,0
2011-11-14,6.281,6.3058,6.232,6.2565,249939,0
2011-11-15,6.2195,6.3246,6.2195,6.3121,321901,0
2011-11-16,6.2623,6.3367,6.2443,6.2623,389535,0
2011-11-17,6.2692,6.281,6.1632,6.207,503362,0
2011-11-18,6.2376,6.2376,6.1821,6.1945,310438,0
2011-11-21,6.1074,6.12,6.0521,6.0951,326507,0
2011-11-22,6.0644,6.1074,6.0581,6.0893,377477,0
2011-11-23,6.0275,6.0333,5.9901,6.0025,386027,0
2011-11-25,5.9835,6.0333,5.9835,6.0211,188117,0
2011-11-28,6.1448,6.1573,6.0768,6.1016,255084,0
2011-11-29,6.1141,6.1754,6.1074,6.1511,239476,0
2011-11-30,6.3143,6.3143,6.2551,6.3143,465640,0
2011-12-01,6.2623,6.3367,6.2443,6.3367,335365,0
2011-12-02,6.3827,6.4075,6.3515,6.3515,338789,0
2011-12-05,6.3925,6.4173,6.3679,6.3925,400484,0
2011-12-06,6.3627,6.4445,6.3627,6.4318,418123,0
2011-12-07,6.395,6.4514,6.3702,6.4389,289454,0
2011-12-08,6.3765,6.4016,6.2888,6.3015,207148,0
2011-12-09,6.3387,6.4016,6.3387,6.3765,258417,0
2011-12-12,6.3203,6.3262,6.2449,6.2703,308676,0
2011-12-13,6.3139,6.3515,6.2261,6.2516,272767,0
2011-12-14,6.2135,6.2387,6.1702,6.1951,296907,0
2011-12-15,6.2203,6.2449,6.1828,6.1885,299927,0
2011-12-16,6.1951,6.2261,6.1702,6.1951,383644,0
2011-12-19,6.1951,6.2135,6.1515,6.1576,370445,0
2011-12-20,6.2203,6.2888,6.2203,6.2703,450178,0
2011-12-21,6.2637,6.2826,6.2203,6.2826,320299,0
2011-12-22,6.2703,6.3139,6.2637,6.2888,503917,0
2011-12-23,6.2826,6.3262,6.2826,6.3203,362104,0
2011-12-27,6.2766,6.3515,6.2766,6.3262,323056,0
2011-12-28,6.3203,6.3262,6.2516,6.2766,356134,0
2011-12-29,6.2703,6.3329,6.2703,6.3262,420361,0
2011-12-30,6.3014,6.4194,6.3014,6.3869,714241,0
2012-01-03,6.4514,6.4637,6.4203,6.4266,394323,0
2012-01-04,6.4326,6.4514,6.3765,6.445,251761,0
2012-01-05,6.4203,6.4637,6.4075,6.4514,306428,0
2012-01-06,6.4511,6.5014,6.4445,6.4949,332488,0
2012-01-09,6.5014,6.5577,6.495,6.5516,350159,0
2012-01-10,6.5897,6.6086,6.5647,6.5897,305937,0
2012-01-11,6.5455,6.5837,6.5455,6.552,245065,0
2012-01-12,6.5579,6.5897,6.5266,6.5767,272722,0
2012-01-13,6.552,6.5647,6.5077,6.5579,285430,0
2012-01-17,6.5938,6.6127,6.5494,6.5494,362682,0
2012-01-18,6.5455,6.659,6.5395,6.6468,317084,0
2012-01-19,6.6525,6.6904,6.6468,6.6651,191763,0
2012-01-20,6.659,6.6971,6.634,6.6904,215252,0
2012-01-23,6.7157,6.7411,6.672,6.7222,426846,0
2012-01-24,6.6904,6.7222,6.6525,6.7097,377179,0
2012-01-25,6.7097,6.7914,6.672,6.7789,378780,0
2012-01-26,6.7914,6.8673,6.7474,6.7474,370925,0
2012-01-27,6.6971,6.7474,6.6971,6.735,316925,0
2012-01-30,6.6904,6.7662,6.659,6.7662,350140,0
2012-01-31,6.8422,6.8422,6.7582,6.7841,270668,0
2012-02-01,6.8232,6.8796,6.8165,6.8355,416961,0
2012-02-02,6.8421,6.8421,6.8105,6.8291,377824,0
2012-02-03,6.8676,6.9056,6.8608,6.8929,343398,0
2012-02-06,6.8734,6.9429,6.8734,6.9365,471723,0
2012-02-07,6.9306,6.9498,6.9056,6.944,299269,0
2012-02-08,6.9373,6.9753,6.9373,6.9691,296594,0
2012-02-09,6.9691,7.0263,6.9498,7.0006,284877,0
2012-02-10,6.9691,6.9753,6.9498,6.9626,308018,0
2012-02-13,6.9947,7.0135,6.9498,6.9753,376307,0
2012-02-14,6.9498,6.9563,6.9183,6.9563,212586,0
2012-02-15,6.9818,7.0006,6.944,6.9563,279635,0
2012-02-16,6.9626,7.0199,6.9563,7.0135,277044,0
2012-02-17,7.0263,7.0263,6.9818,7.0006,204721,0
2012-02-21,7.0199,7.0519,6.9947,7.0073,188306,0
2012-02-22,7.0073,7.0263,6.9818,6.9818,260292,0
2012-02-23,7.0006,7.0455,6.9818,7.0392,250071,0
2012-02-24,7.0263,7.0773,7.0263,7.0773,307463,0
2012-02-27,7.0263,7.0706,7.0199,7.058,240805,0
2012-02-28,7.0519,7.0962,7.0392,7.0898,179078,0
2012-02-29,7.1027,7.1422,7.0764,7.1092,315275,0
2012-03-01,7.1025,7.1472,7.0898,7.1472,198647,0
2012-03-02,7.14,7.14,7.0435,7.0563,369633,0
2012-03-05,7.0327,7.0455,7.0006,7.0073,354193,0
2012-03-06,6.8961,6.9283,6.8706,6.8898,473971,0
2012-03-07,6.8898,6.9602,6.877,6.947,233384,0
2012-03-08,6.973,7.0307,6.9542,7.0307,215750,0
2012-03-09,7.0115,7.0627,6.9986,7.0374,227658,0
2012-03-12,7.0178,7.0243,6.9858,6.9923,369011,0
2012-03-13,7.0115,7.1014,6.9986,7.1014,296300,0
2012-03-14,7.0756,7.0756,7.0051,7.0243,327571,0
2012-03-15,7.0435,7.1014,7.0115,7.1014,351969,0
2012-03-16,7.1014,7.1332,7.0756,7.1205,229459,0
2012-03-19,7.0949,7.1332,7.082,7.0949,279124,0
2012-03-20,7.0692,7.0883,7.0374,7.0692,150631,0
2012-03-21,7.0563,7.0883,7.0374,7.0435,432739,0
2012-03-22,7.1205,7.1332,6.9668,6.9986,448046,0
2012-03-23,6.9923,6.9986,6.9668,6.9797,330992,0
2012-03-26,7.0115,7.0178,6.9858,7.0115,539541,0
2012-03-27,7.0051,7.0435,6.9986,7.0115,468095,0
2012-03-28,7.0178,7.0178,6.9602,6.9923,243907,0
2012-03-29,6.9542,6.9858,6.9215,6.9668,341495,0
2012-03-30,7.0206,7.0206,6.9667,6.9732,393968,0
2012-04-02,6.9602,7.0178,6.9542,7.0051,292939,0
2012-04-03,6.9842,7.0104,6.9714,7.0036,277067,0
2012-04-04,6.9262,6.9779,6.9262,6.9522,435458,0
2012-04-05,6.9389,6.9647,6.9389,6.9522,257715,0
2012-04-09,6.8898,6.9346,6.8898,6.9346,257699,0
2012-04-10,6.9346,6.947,6.8128,6.8386,402924,0
2012-04-11,6.8706,6.8961,6.858,6.858,259106,0
2012-04-12,6.8641,6.9215,6.8641,6.9155,339575,0
2012-04-13,6.8939,6.9067,6.8484,6.8484,168911,0
2012-04-16,6.8835,6.8898,6.8511,6.858,212761,0
2012-04-17,6.8939,6.9851,6.8874,6.9788,304648,0
2012-04-18,6.9602,6.9986,6.947,6.9923,219604,0
2012-04-19,6.9972,7.0104,6.9324,6.9584,195815,0
2012-04-20,6.9779,6.9972,6.9647,6.9647,162942,0
2012-04-23,6.9133,6.9389,6.8743,6.9389,211324,0
2012-04-24,6.9324,6.9842,6.9324,6.9714,282922,0
2012-04-25,7.0036,7.0423,7.0036,7.0165,290388,0
2012-04-26,7.0423,7.0617,7.0296,7.0617,212062,0
2012-04-27,7.0617,7.0684,7.0423,7.0617,123527,0
2012-04-30,7.063,7.0696,7.0225,7.0427,313980,0
2012-05-01,7.0435,7.1088,7.0305,7.0763,205275,0
2012-05-02,7.0423,7.0876,7.0232,7.0747,202440,0
2012-05-03,7.0892,7.0892,7.0374,7.0566,208896,0
2012-05-04,7.0305,7.0305,6.9458,6.9721,264541,0
2012-05-07,6.9262,6.9714,6.9262,6.9584,162503,0
2012-05-08,6.9197,6.9522,6.8807,6.9389,223409,0
2012-05-09,6.9067,6.9329,6.855,6.9265,171511,0
2012-05-10,6.9527,6.9721,6.9265,6.9394,347255,0
2012-05-11,6.8874,6.9527,6.8807,6.9135,287513,0
2012-05-14,6.8609,6.8678,6.8222,6.8349,217340,0
2012-05-15,6.8349,6.855,6.7896,6.8222,248901,0
2012-05-16,6.855,6.8742,6.783,6.809,190464,0
2012-05-17,6.8158,6.8158,6.6918,6.7113,315886,0
2012-05-18,6.7113,6.7113,6.6203,6.6464,433381,0
2012-05-21,6.6394,6.7046,6.6264,6.6987,221676,0
2012-05-22,6.7113,6.7764,6.6855,6.7113,241086,0
2012-05-23,6.6592,6.7371,6.6464,6.7179,294569,0
2012-05-24,6.744,6.77,6.7113,6.7569,201407,0
2012-05-25,6.7504,6.7569,6.7179,6.7569,222523,0
2012-05-29,6.7635,6.8222,6.7635,6.7961,152193,0
2012-05-30,6.7635,6.7896,6.7371,6.783,272524,0
2012-05-31,6.785,6.785,6.7107,6.7644,210867,0
2012-06-01,6.6752,6.6825,6.5969,6.6233,262798,0
2012-06-04,6.594,6.6264,6.5224,6.5484,305311,0
2012-06-05,6.5323,6.6049,6.5323,6.5784,188193,0
2012-06-06,6.6297,6.7088,6.6233,6.7088,126887,0
2012-06-07,6.7545,6.7677,6.7088,6.7149,194644,0
2012-06-08,6.6825,6.7743,6.6825,6.761,100636,0
2012-06-11,6.7896,6.8026,6.7113,6.7244,257193,0
2012-06-12,6.728,6.7677,6.6954,6.7677,195520,0
2012-06-13,6.761,6.7875,6.7088,6.7218,179559,0
2012-06-14,6.7244,6.77,6.7244,6.7504,226850,0
2012-06-15,6.7677,6.8139,6.7545,6.8071,245859,0
2012-06-18,6.7677,6.8139,6.761,6.7875,246520,0
2012-06-19,6.8139,6.8859,6.8139,6.8529,233340,0
2012-06-20,6.8596,6.8859,6.827,6.8662,346822,0
2012-06-21,6.8596,6.8791,6.7478,6.7545,210601,0
2012-06-22,6.7677,6.7938,6.7545,6.7805,125635,0
2012-06-25,6.7088,6.728,6.6561,6.6884,183338,0
2012-06-26,6.7088,6.761,6.6884,6.7478,210337,0
2012-06-27,6.7677,6.8071,6.761,6.8071,153626,0
2012-06-28,6.761,6.8334,6.7478,6.8334,246889,0
2012-06-29,6.9582,7.0108,6.9057,6.9781,371638,0
2012-07-02,6.9714,6.9845,6.9124,6.9255,248948,0
2012-07-03,6.9228,6.9759,6.9228,6.956,136454,0
2012-07-05,6.9297,6.956,6.9228,6.9228,123366,0
2012-07-06,6.8702,6.9363,6.8702,6.9363,159491,0
2012-07-09,6.9057,6.9188,6.8725,6.9124,227410,0
2012-07-10,6.9297,6.9494,6.8568,6.89,256907,0
2012-07-11,6.8768,6.9033,6.8633,6.8964,145438,0
2012-07-12,6.8529,6.8859,6.7875,6.8465,365235,0
2012-07-13,6.8522,6.9589,6.8522,6.9526,206839,0
2012-07-16,6.9163,6.943,6.9097,6.9228,184153,0
2012-07-17,6.939,6.9658,6.8988,6.9526,225664,0
2012-07-18,6.9264,6.9938,6.9264,6.9802,246443,0
2012-07-19,6.9827,7.0024,6.9696,7.0024,205984,0
2012-07-20,6.9759,7.0094,6.9696,6.9961,175342,0
2012-07-23,6.9033,6.943,6.8633,6.9163,251930,0
2012-07-24,6.9196,6.9329,6.8182,6.8589,245394,0
2012-07-25,6.8702,6.89,6.8369,6.8369,311482,0
2012-07-26,6.9228,6.9297,6.8964,6.9097,204938,0
2012-07-27,6.9228,7.029,6.9228,7.0155,226954,0
2012-07-30,7.0155,7.0487,6.9961,7.0155,154584,0
2012-07-31,7.0226,7.0355,7.0024,7.0155,205718,0
2012-08-01,7.0355,7.0355,6.9892,7.0024,174296,0
2012-08-02,6.9726,7.0059,6.9259,6.9526,196390,0
2012-08-03,7.0123,7.0659,7.0123,7.0326,216573,0
2012-08-06,7.062,7.082,7.0422,7.0487,150116,0
2012-08-07,7.0726,7.1127,7.0591,7.0726,173760,0
2012-08-08,7.0556,7.1086,7.0556,7.0953,132123,0
2012-08-09,7.0926,7.146,7.0926,7.1327,290468,0
2012-08-10,7.106,7.1861,7.0995,7.1796,175797,0
2012-08-13,7.1815,7.1815,7.1351,7.1746,209619,0
2012-08-14,7.1879,7.2146,7.155,7.1879,275512,0
2012-08-15,7.1861,7.2062,7.1661,7.1661,287431,0
2012-08-16,7.1727,7.213,7.1527,7.1995,198768,0
2012-08-17,7.1928,7.1995,7.1592,7.1995,318351,0
2012-08-20,7.1861,7.2263,7.1796,7.213,236186,0
2012-08-21,7.2263,7.2599,7.1995,7.213,401444,0
2012-08-22,7.213,7.2263,7.1727,7.213,210067,0
2012-08-23,7.1995,7.2062,7.1527,7.1727,285785,0
2012-08-24,7.1727,7.2263,7.1661,7.1995,228062,0
2012-08-27,7.213,7.2327,7.1995,7.213,296136,0
2012-08-28,7.213,7.2263,7.1796,7.2197,168637,0
2012-08-29,7.213,7.2393,7.2062,7.2263,218669,0
2012-08-30,7.213,7.2393,7.1727,7.213,319056,0
2012-08-31,7.2393,7.3061,7.1995,7.3061,346653,0
2012-09-04,7.283,7.3369,7.2558,7.3031,374491,0
2012-09-05,7.2797,7.3135,7.2797,7.2924,199515,0
2012-09-06,7.3104,7.3511,7.3104,7.3511,253335,0
2012-09-07,7.3511,7.3571,7.3369,7.344,177038,0
2012-09-10,7.3333,7.3534,7.3135,7.3266,187418,0
2012-09-11,7.3161,7.3775,7.3161,7.3775,185223,0
2012-09-12,7.3835,7.3897,7.344,7.3775,302756,0
2012-09-13,7.3897,7.4517,7.3775,7.4447,393130,0
2012-09-14,7.4717,7.5447,7.4587,7.4973,375038,0
2012-09-17,7.4973,7.5047,7.4447,7.4649,319677,0
2012-09-18,7.4517,7.5047,7.4517,7.4973,234013,0
2012-09-19,7.5244,7.5314,7.4859,7.4859,277051,0
2012-09-20,7.4717,7.5047,7.4517,7.5047,260277,0
2012-09-21,7.5244,7.5314,7.4932,7.5047,158208,0
2012-09-24,7.4859,7.5047,7.4649,7.4932,203623,0
2012-09-25,7.5117,7.5314,7.4447,7.4587,295118,0
2012-09-26,7.4517,7.4649,7.3967,7.3967,251960,0
2012-09-27,7.4106,7.4932,7.4106,7.4794,228751,0
2012-09-28,7.4717,7.4973,7.4376,7.4587,239526,0
2012-10-01,7.4973,7.552,7.4717,7.4932,214387,0
2012-10-02,7.5447,7.5447,7.4649,7.4859,214188,0
2012-10-03,7.4932,7.5447,7.4717,7.5244,247788,0
2012-10-04,7.5314,7.5661,7.5314,7.5589,186399,0
2012-10-05,7.5661,7.5998,7.5447,7.552,343466,0
2012-10-08,7.539,7.5661,7.5117,7.5447,212756,0
2012-10-09,7.5314,7.552,7.4794,7.5047,236592,0
2012-10-10,7.5166,7.5166,7.4571,7.4703,205210,0
2012-10-11,7.4914,7.5039,7.4703,7.4776,313122,0
2012-10-12,7.4859,7.4932,7.4308,7.4376,223578,0
2012-10-15,7.4447,7.4859,7.4376,7.4859,263710,0
2012-10-16,7.4973,7.552,7.4973,7.552,332632,0
2012-10-17,7.5661,7.5865,7.552,7.5721,296306,0
2012-10-18,7.5721,7.5721,7.5174,7.5314,176977,0
2012-10-19,7.5117,7.5244,7.3835,7.4173,256253,0
2012-10-22,7.4015,7.429,7.3619,7.3954,252330,0
2012-10-23,7.3549,7.3549,7.2806,7.307,335356,0
2012-10-24,7.3209,7.3415,7.2944,7.3002,113986,0
2012-10-25,7.3279,7.3619,7.2863,7.3279,161243,0
2012-10-26,7.3209,7.3878,7.2532,7.3415,641384,0
2012-10-31,7.3878,7.4149,7.3689,7.3878,532849,0
2012-11-01,7.4089,7.4642,7.3954,7.4089,320138,0
2012-11-02,7.4571,7.4571,7.3549,7.3757,206718,0
2012-11-05,7.3549,7.3814,7.307,7.3689,246978,0
2012-11-06,7.3757,7.4219,7.3757,7.4089,185628,0
2012-11-07,7.3619,7.3619,7.2463,7.2806,373429,0
2012-11-08,7.2669,7.307,7.1919,7.1989,202459,0
2012-11-09,7.1919,7.2325,7.1649,7.1852,229641,0
2012-11-12,7.1852,7.2392,7.1582,7.2192,356552,0
2012-11-13,7.1784,7.2463,7.1784,7.1784,336418,0
2012-11-14,7.1919,7.1919,6.9818,6.9818,423313,0
2012-11-15,6.9953,6.9953,6.7715,6.8322,821524,0
2012-11-16,6.8257,6.9818,6.8185,6.9682,305822,0
2012-11-19,7.0696,7.1375,7.063,7.1375,201480,0
2012-11-20,7.1567,7.2042,7.1428,7.1905,194458,0
2012-11-21,7.2181,7.2317,7.177,7.184,342774,0
2012-11-23,7.1976,7.266,7.1976,7.266,99925,0
2012-11-26,7.2522,7.2726,7.225,7.2522,205785,0
2012-11-27,7.2589,7.2934,7.2522,7.2934,254228,0
2012-11-28,7.2726,7.3141,7.2383,7.3002,232933,0
2012-11-29,7.3209,7.3555,7.2726,7.2726,401604,0
2012-11-30,7.266,7.2863,7.2383,7.2726,304793,0
2012-12-03,7.2797,7.2797,7.2181,7.2455,231277,0
2012-12-04,7.2181,7.2589,7.1905,7.2317,211289,0
2012-12-05,7.2317,7.2455,7.184,7.1976,305595,0
2012-12-06,7.1631,7.184,7.1154,7.1631,358285,0
2012-12-07,7.1703,7.184,7.1154,7.1291,356378,0
2012-12-10,7.1154,7.1225,7.0813,7.0881,266921,0
2012-12-11,7.1087,7.1703,7.095,7.1359,417862,0
2012-12-12,7.1359,7.225,7.1359,7.1703,311451,0
2012-12-13,7.1631,7.1976,7.1567,7.184,366692,0
2012-12-14,7.1567,7.2317,7.1495,7.2317,272459,0
2012-12-17,7.225,7.2317,7.1428,7.225,427158,0
2012-12-18,7.225,7.2726,7.2181,7.266,282106,0
2012-12-19,7.266,7.3002,7.2383,7.2522,233226,0
2012-12-20,7.1703,7.1976,7.1495,7.184,479475,0
2012-12-21,7.1225,7.1703,7.1225,7.1495,213103,0
2012-12-24,7.1291,7.1567,7.1017,7.1428,70075,0
2012-12-26,7.1428,7.177,7.1017,7.1291,187241,0
2012-12-27,7.1359,7.1359,7.0197,7.1087,192374,0
2012-12-28,7.0813,7.1017,7.0402,7.047,245706,0
2012-12-31,7.0266,7.1428,7.0266,7.1428,417596,0
2013-01-02,7.2522,7.3002,7.2317,7.3002,295628,0
2013-01-03,7.3141,7.3555,7.2934,7.3555,270627,0
2013-01-04,7.3814,7.4089,7.3555,7.4089,220440,0
2013-01-07,7.3695,7.3954,7.3141,7.3628,477846,0
2013-01-08,7.3695,7.3814,7.3002,7.3486,399543,0
2013-01-09,7.3814,7.4157,7.3628,7.4157,256005,0
2013-01-10,7.4157,7.4649,7.3878,7.4438,387187,0
2013-01-11,7.4579,7.4649,7.4157,7.4438,184654,0
2013-01-14,7.4438,7.4438,7.3954,7.4157,260347,0
2013-01-15,7.3954,7.4157,7.3757,7.4015,206661,0
2013-01-16,7.4015,7.4438,7.3878,7.43,229323,0
2013-01-17,7.4717,7.4859,7.4438,7.4649,176230,0
2013-01-18,7.4794,7.5462,7.4794,7.525,417654,0
2013-01-22,7.5298,7.5869,7.5032,7.552,247331,0
2013-01-23,7.5661,7.5937,7.552,7.5802,231707,0
2013-01-24,7.5869,7.6133,7.552,7.573,148419,0
2013-01-25,7.5802,7.6081,7.552,7.5802,278219,0
2013-01-28,7.5937,7.5937,7.5371,7.5802,310231,0
2013-01-29,7.573,7.6007,7.5589,7.6007,167966,0
2013-01-30,7.5869,7.6133,7.5802,7.6007,216765,0
2013-01-31,7.6133,7.6133,7.5298,7.573,388659,0
2013-02-01,7.5869,7.6081,7.573,7.6081,289088,0
2013-02-04,7.5032,7.6133,7.4836,7.5298,317301,0
2013-02-05,7.5661,7.6007,7.552,7.5869,247687,0
2013-02-06,7.5589,7.6345,7.552,7.6345,331549,0
2013-02-07,7.5869,7.6553,7.5802,7.6553,276267,0
2013-02-08,7.6626,7.6815,7.6482,7.6815,162585,0
2013-02-11,7.6626,7.6815,7.6553,7.6626,175514,0
2013-02-12,7.6482,7.6815,7.6482,7.6626,224043,0
2013-02-13,7.6689,7.6886,7.6482,7.6815,228735,0
2013-02-14,7.6689,7.6815,7.6626,7.6815,212325,0
2013-02-15,7.6886,7.7103,7.6482,7.6886,240496,0
2013-02-19,7.7234,7.7437,7.7016,7.7289,239067,0
2013-02-20,7.7437,7.7514,7.6459,7.6611,238627,0
2013-02-21,7.6328,7.6459,7.5199,7.5199,392239,0
2013-02-22,7.5772,7.6184,7.5485,7.6184,252124,0
2013-02-25,7.6383,7.6611,7.5199,7.5199,320638,0
2013-02-26,7.5629,7.5699,7.5199,7.5553,236292,0
2013-02-27,7.5553,7.6459,7.5199,7.6328,178328,0
2013-02-28,7.6529,7.716,7.6459,7.6944,354515,0
2013-03-01,7.6529,7.7016,7.6383,7.6944,391122,0
2013-03-04,7.668,7.7289,7.6459,7.7289,283659,0
2013-03-05,7.6383,7.7713,7.6383,7.7641,348222,0
2013-03-06,7.7797,7.7867,7.7575,7.7867,261687,0
2013-03-07,7.7867,7.8126,7.7641,7.7996,212110,0
2013-03-08,7.7996,7.8194,7.7867,7.8194,196462,0
2013-03-11,7.8194,7.8623,7.8126,7.8345,238611,0
2013-03-12,7.8266,7.8397,7.794,7.8266,258215,0
2013-03-13,7.8126,7.8266,7.794,7.8126,326131,0
2013-03-14,7.8266,7.8466,7.8194,7.8466,213400,0
2013-03-15,7.8547,7.89,7.8266,7.8764,353658,0
2013-03-18,7.8194,7.8547,7.7996,7.8547,237476,0
2013-03-19,7.8882,7.8882,7.7841,7.8326,314517,0
2013-03-20,7.8755,7.8755,7.8178,7.8606,269403,0
2013-03-21,7.8397,7.8521,7.7915,7.8326,204584,0
2013-03-22,7.8397,7.8755,7.825,7.8448,189147,0
2013-03-25,7.8755,7.8882,7.8103,7.8521,268802,0
2013-03-26,7.8755,7.9176,7.8606,7.9176,262041,0
2013-03-27,7.8882,7.9513,7.8755,7.9292,238536,0
2013-03-28,7.9582,7.9863,7.9292,7.9513,533168,0
2013-04-01,7.9292,7.9706,7.8814,7.9292,285382,0
2013-04-02,7.9292,7.9513,7.8946,7.9176,210694,0
2013-04-03,7.9362,7.9513,7.825,7.8326,398905,0
2013-04-04,7.8606,7.8882,7.8448,7.8606,184715,0
2013-04-05,7.825,7.8521,7.7761,7.8448,383862,0
2013-04-08,7.8448,7.8679,7.8103,7.8679,194805,0
2013-04-09,7.8814,7.9176,7.8679,7.8755,130294,0
2013-04-10,7.9024,7.9582,7.9024,7.9292,193644,0
2013-04-11,7.9513,8.0077,7.9448,7.9863,235812,0
2013-04-12,7.9706,7.9941,7.9448,7.9863,178651,0
2013-04-15,7.9706,7.9706,7.825,7.8606,243757,0
2013-04-16,7.9176,7.9362,7.8679,7.9362,214226,0
2013-04-17,7.9095,7.9095,7.8037,7.8606,319542,0
2013-04-18,7.8882,7.8882,7.798,7.8103,309081,0
2013-04-19,7.8383,7.8508,7.8022,7.8429,205369,0
2013-04-22,7.8429,7.8875,7.8383,7.8797,152445,0
2013-04-23,7.8938,7.9505,7.8429,7.9282,200378,0
2013-04-24,7.9443,7.9575,7.9282,7.9505,141375,0
2013-04-25,7.9505,8.0149,7.9355,8.0077,221746,0
2013-04-26,8.0007,8.0217,7.9933,8.0217,274118,0
2013-04-29,8.0217,8.0217,7.9933,8.0149,299699,0
2013-04-30,8.0439,8.0699,8.0007,8.0699,422868,0
2013-05-01,8.0631,8.0699,7.9854,8.0077,290973,0
2013-05-02,8.0077,8.0565,8.0077,8.0504,302050,0
2013-05-03,8.09,8.1778,8.0831,8.0976,344026,0
2013-05-06,8.1128,8.1342,8.09,8.1196,330837,0
2013-05-07,8.1342,8.1903,8.1044,8.1903,421578,0
2013-05-08,8.1903,8.2247,8.1703,8.217,301073,0
2013-05-09,8.217,8.2247,8.1778,8.1971,255808,0
2013-05-10,8.2101,8.2455,8.2041,8.2386,212770,0
2013-05-13,8.2541,8.2863,8.2386,8.2697,271095,0
2013-05-14,8.2906,8.3522,8.2863,8.3522,264143,0
2013-05-15,8.3671,8.4352,8.3453,8.4284,363153,0
2013-05-16,8.4185,8.4509,8.4049,8.4185,255074,0
2013-05-17,8.4509,8.4791,8.4237,8.4724,268117,0
2013-05-20,8.4867,8.5311,8.4642,8.4934,320568,0
2013-05-21,8.5158,8.5311,8.4867,8.5311,239650,0
2013-05-22,8.5623,8.6049,8.422,8.4398,328996,0
2013-05-23,8.3705,8.4159,8.313,8.4091,292478,0
2013-05-24,8.3864,8.3934,8.3289,8.3934,173065,0
2013-05-28,8.4327,8.499,8.4014,8.422,274633,0
2013-05-29,8.4014,8.4014,8.2881,8.3566,264054,0
2013-05-30,8.3633,8.422,8.3566,8.422,269882,0
2013-05-31,8.3742,8.4193,8.2881,8.3008,394813,0
2013-06-03,8.305,8.3289,8.1729,8.2347,305007,0
2013-06-04,8.1998,8.2576,8.1531,8.2347,186435,0
2013-06-05,8.165,8.2065,8.0645,8.1144,258729,0
2013-06-06,8.0785,8.1221,8.0376,8.1069,391635,0
2013-06-07,8.1593,8.2498,8.1376,8.2498,238970,0
2013-06-10,8.2498,8.2817,8.2203,8.2654,171276,0
2013-06-11,8.2065,8.2498,8.1729,8.2065,163276,0
2013-06-12,8.2347,8.242,8.1069,8.1221,163663,0
2013-06-13,8.0847,8.242,8.0847,8.2203,242077,0
2013-06-14,8.242,8.2817,8.1796,8.1998,171102,0
2013-06-17,8.2498,8.2576,8.1998,8.2347,240367,0
2013-06-18,8.2576,8.313,8.2347,8.305,180369,0
2013-06-19,8.2881,8.327,8.2472,8.2472,250622,0
2013-06-20,8.1778,8.1903,7.9473,8.0123,507785,0
2013-06-21,8.0545,8.0545,7.9397,8.0123,265169,0
2013-06-24,7.9607,7.9607,7.7389,7.8037,377374,0
2013-06-25,7.8963,8.0258,7.8616,8.0123,346754,0
2013-06-26,8.1035,8.1625,8.0618,8.1497,291003,0
2013-06-27,8.2049,8.2921,8.1703,8.2715,282074,0
2013-06-28,8.2636,8.2921,8.2334,8.2395,294374,0
2013-07-01,8.2881,8.2921,8.255,8.2715,175514,0
2013-07-02,8.2636,8.3042,8.2395,8.2792,183697,0
2013-07-03,8.2256,8.2715,8.1834,8.255,122264,0
2013-07-05,8.3042,8.3336,8.2472,8.3113,147119,0
2013-07-08,8.3401,8.4006,8.3401,8.3688,161186,0
2013-07-09,8.4274,8.4398,8.4006,8.4006,176529,0
2013-07-10,8.3766,8.4152,8.327,8.3477,324746,0
2013-07-11,8.4627,8.4686,8.4212,8.4686,165319,0
2013-07-12,8.4758,8.5068,8.4686,8.4848,112175,0
2013-07-15,8.5293,8.5695,8.5068,8.5436,141790,0
2013-07-16,8.5623,8.5623,8.4627,8.5135,146175,0
2013-07-17,8.5623,8.5695,8.5293,8.5623,142978,0
2013-07-18,8.5623,8.6123,8.5623,8.5776,180399,0
2013-07-19,8.5293,8.5695,8.5135,8.5293,152382,0
2013-07-22,8.5552,8.5552,8.4963,8.5194,127925,0
2013-07-23,8.5828,8.5828,8.5344,8.5552,126372,0
2013-07-24,8.5828,8.5913,8.5275,8.5417,180071,0
2013-07-25,8.5344,8.5756,8.5194,8.5756,141714,0
2013-07-26,8.5043,8.5756,8.4963,8.5676,222139,0
2013-07-29,8.5614,8.597,8.5479,8.5614,157243,0
2013-07-30,8.597,8.597,8.5417,8.5676,154010,0
2013-07-31,8.6106,8.6337,8.5676,8.5828,527329,0
2013-08-01,8.6106,8.677,8.6106,8.677,408873,0
2013-08-02,8.677,8.7049,8.6553,8.7049,286581,0
2013-08-05,8.6708,8.6845,8.6106,8.6553,304591,0
2013-08-06,8.6193,8.6337,8.5676,8.6193,226987,0
2013-08-07,8.5756,8.6106,8.5417,8.6106,206416,0
2013-08-08,8.6479,8.6479,8.5828,8.6337,149111,0
2013-08-09,8.6268,8.6337,8.5756,8.6268,197770,0
2013-08-12,8.5828,8.6193,8.5756,8.5913,187311,0
2013-08-13,8.5676,8.6039,8.5344,8.597,197447,0
2013-08-14,8.6106,8.6106,8.5614,8.5614,138088,0
2013-08-15,8.5194,8.5194,8.3969,8.4185,382391,0
2013-08-16,8.4368,8.4368,8.3585,8.3969,176868,0
2013-08-19,8.3819,8.39,8.3234,8.3234,173606,0
2013-08-20,8.3312,8.4529,8.3312,8.4368,204992,0
2013-08-21,8.4284,8.4352,8.3714,8.3714,172994,0
2013-08-22,8.4031,8.4801,8.3873,8.4801,172663,0
2013-08-23,8.4801,8.5417,8.4586,8.5267,193413,0
2013-08-26,8.5185,8.5749,8.5105,8.5335,133358,0
2013-08-27,8.4586,8.4801,8.3873,8.4031,201914,0
2013-08-28,8.3714,8.4108,8.305,8.3873,160513,0
2013-08-29,8.3714,8.4237,8.3714,8.4169,117432,0
2013-08-30,8.4352,8.4509,8.4169,8.4284,119288,0
2013-09-03,8.4838,8.5135,8.4461,8.4751,93431,0
2013-09-04,8.4549,8.5068,8.4549,8.4751,178555,0
2013-09-05,8.4751,8.5704,8.4751,8.5704,219706,0
2013-09-06,8.5704,8.615,8.5633,8.6004,315879,0
2013-09-09,8.582,8.6328,8.582,8.6328,168089,0
2013-09-10,8.6386,8.7106,8.6386,8.6453,245980,0
2013-09-11,8.6634,8.6634,8.6032,8.6479,171123,0
2013-09-12,8.6708,8.677,8.6032,8.6268,212118,0
2013-09-13,8.6223,8.6681,8.6223,8.6527,155915,0
2013-09-16,8.7142,8.728,8.677,8.6926,172300,0
2013-09-17,8.6964,8.74,8.6818,8.7031,164626,0
2013-09-18,8.6964,8.8216,8.6818,8.8216,220479,0
2013-09-19,8.8576,8.8576,8.8065,8.8216,197374,0
2013-09-20,8.8347,8.8347,8.6964,8.7471,241151,0
2013-09-23,8.7031,8.7333,8.6897,8.7186,190835,0
2013-09-24,8.6897,8.7543,8.6681,8.7106,258605,0
2013-09-25,8.7253,8.7543,8.6964,8.7186,268494,0
2013-09-26,8.7333,8.7471,8.6964,8.7106,237336,0
2013-09-27,8.6818,8.7186,8.6743,8.7186,162498,0
2013-09-30,8.6743,8.6964,8.5933,8.5933,551981,0
2013-10-01,8.5933,8.6964,8.5933,8.6818,162242,0
2013-10-02,8.6453,8.6964,8.6077,8.6964,190738,0
2013-10-03,8.6681,8.6964,8.6386,8.6743,218448,0
2013-10-04,8.6897,8.7106,8.6681,8.6964,160506,0
2013-10-07,8.6527,8.6681,8.6223,8.6453,179721,0
2013-10-08,8.6453,8.6453,8.5633,8.5633,206853,0
2013-10-09,8.5704,8.5704,8.4982,8.5371,188999,0
2013-10-10,8.6004,8.6743,8.5869,8.6743,153741,0
2013-10-11,8.6453,8.7471,8.6453,8.7333,157010,0
2013-10-14,8.6743,8.7708,8.6743,8.74,114832,0
2013-10-15,8.7543,8.7761,8.7253,8.7708,203937,0
2013-10-16,8.7918,8.8428,8.7918,8.8428,177869,0
2013-10-17,8.8003,8.9241,8.8003,8.9158,277353,0
2013-10-18,8.9537,9.0033,8.9377,9.0033,210106,0
2013-10-21,9.0098,9.0625,9.0098,9.0419,190497,0
2013-10-22,9.0842,9.134,9.069,9.112,176436,0
2013-10-23,9.0984,9.1052,9.0615,9.0919,176433,0
2013-10-24,9.112,9.1426,9.0842,9.134,145385,0
2013-10-25,9.1875,9.1875,9.0919,9.1197,150757,0
2013-10-28,9.1503,9.1579,9.0747,9.0919,188084,0
2013-10-29,9.134,9.175,9.0984,9.1283,224386,0
2013-10-30,9.1653,9.1653,9.069,9.0842,251650,0
2013-10-31,9.1653,9.1653,9.0615,9.0842,147983,0
2013-11-01,9.112,9.112,9.0547,9.0919,157381,0
2013-11-04,9.0984,9.1503,9.0919,9.1503,190395,0
2013-11-05,9.134,9.1579,9.0984,9.1283,163556,0
2013-11-06,9.1426,9.1817,9.1052,9.175,261908,0
2013-11-07,9.1653,9.175,9.0919,9.0984,231924,0
2013-11-08,9.112,9.112,9.0615,9.1052,164133,0
2013-11-11,9.112,9.1197,9.0919,9.1052,178709,0
2013-11-12,9.0919,9.1052,9.0747,9.0919,116994,0
2013-11-13,9.0919,9.134,9.0747,9.134,186877,0
2013-11-14,9.1653,9.1875,9.1579,9.1875,202332,0
2013-11-15,9.2312,9.3255,9.1943,9.3255,325545,0
2013-11-18,9.3553,9.371,9.2837,9.3003,220242,0
2013-11-19,9.3149,9.3255,9.2448,9.2536,243420,0
2013-11-20,9.2817,9.2906,9.1856,9.2135,189492,0
2013-11-21,9.2429,9.3208,9.2292,9.3062,311397,0
2013-11-22,9.3317,9.3828,9.3062,9.3828,248812,0
2013-11-25,9.4094,9.4094,9.2906,9.3208,223676,0
2013-11-26,9.3139,9.3139,9.2817,9.2993,164538,0
2013-11-27,9.3062,9.3317,9.2993,9.3317,203739,0
2013-11-29,9.3631,9.3631,9.3317,9.3543,150250,0
2013-12-02,9.3139,9.3415,9.2906,9.3139,210171,0
2013-12-03,9.3317,9.3317,9.2429,9.2585,157969,0
2013-12-04,9.2517,9.2993,9.2135,9.2585,205171,0
2013-12-05,9.2662,9.2662,9.2135,9.2292,222799,0
2013-12-06,9.2993,9.3255,9.2906,9.3255,244966,0
2013-12-09,9.3255,9.3484,9.3062,9.3415,171879,0
2013-12-10,9.3255,9.3543,9.3208,9.3484,183708,0
2013-12-11,9.3907,9.3907,9.3208,9.3415,243695,0
2013-12-12,9.3317,9.3543,9.2585,9.2993,187730,0
2013-12-13,9.3139,9.3139,9.2517,9.2993,107644,0
2013-12-16,9.3317,9.3631,9.2906,9.3208,187444,0
2013-12-17,9.3208,9.3415,9.2741,9.3415,209030,0
2013-12-18,9.3415,9.4619,9.3255,9.446,233906,0
2013-12-19,9.446,9.4709,9.4401,9.4709,198590,0
2013-12-20,9.444,9.571,9.444,9.519,254343,0
2013-12-23,9.622,9.678,9.6,9.669,316751,0
2013-12-24,9.693,9.748,9.678,9.748,111372,0
2013-12-26,9.787,9.81,9.756,9.787,183996,0
2013-12-27,9.794,9.81,9.7,9.748,202424,0
2013-12-30,9.779,9.779,9.678,9.711,190702,0
2013-12-31,9.741,9.773,9.719,9.719,173057,0
2014-01-02,9.719,9.728,9.644,9.652,193995,0
2014-01-03,9.636,9.669,9.585,9.585,256746,0
2014-01-06,9.636,9.636,9.4957,9.4957,331802,0
2014-01-07,9.615,9.678,9.541,9.585,462156,0
2014-01-08,9.606,9.622,9.585,9.622,215526,0
2014-01-09,9.606,9.652,9.6,9.622,169730,0
2014-01-10,9.636,9.636,9.6,9.636,194979,0
2014-01-13,9.636,9.644,9.557,9.564,224797,0
2014-01-14,9.606,9.622,9.577,9.585,265450,0
2014-01-15,9.6,9.728,9.6,9.719,258786,0
2014-01-16,9.728,9.773,9.7,9.756,165014,0
2014-01-17,9.787,9.858,9.764,9.764,437068,0
2014-01-21,9.841,9.863,9.787,9.841,193518,0
2014-01-22,9.883,9.888,9.856,9.856,279017,0
2014-01-23,9.869,9.869,9.777,9.823,217113,0
2014-01-24,9.807,9.823,9.657,9.674,227759,0
2014-01-27,9.648,9.648,9.4659,9.505,346861,0
2014-01-28,9.522,9.56,9.4987,9.536,284778,0
2014-01-29,9.4729,9.529,9.4411,9.4729,150643,0
2014-01-30,9.536,9.56,9.4928,9.56,146595,0
2014-01-31,9.4928,9.582,9.4659,9.544,197676,0
2014-02-03,9.545,9.553,9.3543,9.4006,252956,0
2014-02-04,9.3907,9.4828,9.3778,9.4729,160251,0
2014-02-05,9.454,9.4987,9.4006,9.4659,173950,0
2014-02-06,9.4629,9.553,9.454,9.553,110445,0
2014-02-07,9.596,9.733,9.573,9.725,236122,0
2014-02-10,9.681,9.754,9.674,9.738,137143,0
2014-02-11,9.754,9.839,9.754,9.839,267137,0
2014-02-12,9.839,9.875,9.817,9.856,208491,0
2014-02-13,9.847,9.888,9.847,9.888,170583,0
2014-02-14,9.905,9.956,9.869,9.935,212903,0
2014-02-18,9.974,10.021,9.919,9.989,196604,0
2014-02-19,10.026,10.034,9.941,9.941,158351,0
2014-02-20,9.987,10.013,9.941,10.005,214561,0
2014-02-21,10.046,10.084,9.962,10.077,341388,0
2014-02-24,10.067,10.108,10.046,10.059,240070,0
2014-02-25,10.077,10.084,9.972,9.987,230451,0
2014-02-26,9.972,10.013,9.933,10.013,287371,0
2014-02-27,9.987,10.013,9.962,9.987,303279,0
2014-02-28,10.027,10.084,9.986,10.053,186474,0
2014-03-03,9.987,9.996,9.887,9.972,242249,0
2014-03-04,10.053,10.059,10.02,10.053,178832,0
2014-03-05,10.059,10.084,10.034,10.077,112760,0
2014-03-06,10.108,10.157,10.084,10.116,171690,0
2014-03-07,10.163,10.163,10.084,10.116,112380,0
2014-03-10,10.122,10.132,10.084,10.09,135468,0
2014-03-11,10.099,10.142,10.077,10.099,164615,0
2014-03-12,10.084,10.132,10.053,10.132,132147,0
2014-03-13,10.157,10.185,10.034,10.038,195459,0
2014-03-14,10.034,10.107,10.02,10.09,263835,0
2014-03-17,10.122,10.198,10.115,10.177,230921,0
2014-03-18,10.218,10.292,10.177,10.284,193053,0
2014-03-19,10.312,10.312,10.198,10.235,154843,0
2014-03-20,10.249,10.275,10.217,10.241,119887,0
2014-03-21,10.319,10.327,10.233,10.258,121315,0
2014-03-24,10.29,10.29,10.176,10.197,140217,0
2014-03-25,10.203,10.249,10.128,10.19,206239,0
2014-03-26,10.197,10.233,10.12,10.12,203739,0
2014-03-27,10.138,10.147,10.024,10.073,241238,0
2014-03-28,10.12,10.155,10.088,10.12,173681,0
2014-03-31,10.168,10.176,10.064,10.081,305090,0
2014-04-01,10.12,10.176,10.088,10.155,167852,0
2014-04-02,10.128,10.183,9.929,9.944,1560904,0
2014-04-03,9.952,10.018,9.952,9.983,211719,0
2014-04-04,10.01,10.037,9.92,9.937,212065,0
2014-04-07,9.929,9.929,9.753,9.792,325625,0
2014-04-08,9.77,9.847,9.744,9.817,230738,0
2014-04-09,9.847,9.929,9.847,9.92,189118,0
2014-04-10,9.944,9.957,9.785,9.83,266057,0
2014-04-11,9.785,9.862,9.737,9.776,242713,0
2014-04-14,9.847,9.856,9.792,9.839,139686,0
2014-04-15,9.856,9.913,9.807,9.876,157916,0
2014-04-16,9.913,9.983,9.913,9.983,211351,0
2014-04-17,10.018,10.024,9.957,10.018,198995,0
2014-04-21,10.022,10.062,10.022,10.042,115796,0
2014-04-22,10.055,10.146,10.055,10.127,220396,0
2014-04-23,10.111,10.154,10.062,10.079,137756,0
2014-04-24,10.111,10.118,10.048,10.079,145798,0
2014-04-25,10.062,10.071,10.029,10.029,140656,0
2014-04-28,10.036,10.102,9.941,9.982,273222,0
2014-04-29,10.016,10.029,9.989,10.016,146459,0
2014-04-30,10.016,10.029,10.007,10.016,117626,0
2014-05-01,10.036,10.055,10.016,10.042,109536,0
2014-05-02,10.055,10.079,10.042,10.062,72672,0
2014-05-05,10.048,10.102,10.029,10.086,151431,0
2014-05-06,10.086,10.094,10.042,10.079,143505,0
2014-05-07,10.079,10.111,10.042,10.111,166422,0
2014-05-08,10.086,10.118,9.911,9.926,721579,0
2014-05-09,9.949,9.964,9.911,9.956,254662,0
2014-05-12,9.964,10.029,9.956,9.998,265166,0
2014-05-13,10.029,10.055,10.022,10.042,217299,0
2014-05-14,10.042,10.079,10.036,10.062,244103,0
2014-05-15,10.071,10.079,9.964,10.036,229335,0
2014-05-16,10.016,10.071,9.998,10.071,278953,0
2014-05-19,10.079,10.146,10.062,10.137,200810,0
2014-05-20,10.127,10.168,10.102,10.168,190782,0
2014-05-21,10.201,10.214,10.173,10.195,251118,0
2014-05-22,10.214,10.282,10.195,10.282,181566,0
2014-05-23,10.303,10.363,10.29,10.356,172730,0
2014-05-27,10.356,10.421,10.348,10.379,246589,0
2014-05-28,10.363,10.413,10.348,10.371,193419,0
2014-05-29,10.421,10.442,10.371,10.413,187291,0
2014-05-30,10.421,10.442,10.396,10.427,212397,0
2014-06-02,10.413,10.47,10.387,10.463,190853,0
2014-06-03,10.433,10.456,10.404,10.456,163808,0
2014-06-04,10.433,10.448,10.387,10.427,140273,0
2014-06-05,10.427,10.498,10.421,10.47,138362,0
2014-06-06,10.463,10.479,10.404,10.47,168815,0
2014-06-09,10.456,10.47,10.421,10.421,176922,0
2014-06-10,10.427,10.456,10.404,10.456,188111,0
2014-06-11,10.442,10.479,10.427,10.456,194593,0
2014-06-12,10.463,10.463,10.363,10.379,130497,0
2014-06-13,10.421,10.498,10.379,10.489,170118,0
2014-06-16,10.456,10.47,10.363,10.387,152375,0
2014-06-17,10.396,10.479,10.387,10.463,101182,0
2014-06-18,10.456,10.521,10.427,10.521,146754,0
2014-06-19,10.511,10.564,10.503,10.55,149521,0
2014-06-20,10.542,10.564,10.469,10.486,156675,0
2014-06-23,10.477,10.533,10.439,10.439,173151,0
2014-06-24,10.432,10.511,10.432,10.486,148165,0
2014-06-25,10.469,10.503,10.446,10.495,118235,0
2014-06-26,10.503,10.578,10.461,10.564,162015,0
2014-06-27,10.526,10.55,10.52,10.533,148789,0
2014-06-30,10.52,10.533,10.477,10.477,283367,0
2014-07-01,10.52,10.526,10.511,10.52,137032,0
2014-07-02,10.533,10.542,10.469,10.486,169299,0
2014-07-03,10.511,10.55,10.511,10.55,97567,0
2014-07-07,10.55,10.618,10.533,10.608,221690,0
2014-07-08,10.608,10.608,10.503,10.556,192458,0
2014-07-09,10.55,10.592,10.55,10.57,182302,0
2014-07-10,10.526,10.636,10.503,10.618,182313,0
2014-07-11,10.586,10.651,10.586,10.599,101084,0
2014-07-14,10.66,10.799,10.627,10.74,281769,0
2014-07-15,10.74,10.74,10.684,10.688,193167,0
2014-07-16,10.74,10.74,10.696,10.717,150560,0
2014-07-17,10.678,10.724,10.608,10.608,217340,0
2014-07-18,10.651,10.688,10.627,10.678,131032,0
2014-07-21,10.678,10.717,10.66,10.688,138632,0
2014-07-22,10.729,10.765,10.649,10.649,192180,0
2014-07-23,10.687,10.757,10.687,10.738,159003,0
2014-07-24,10.765,10.773,10.723,10.765,113049,0
2014-07-25,10.765,10.782,10.738,10.765,80752,0
2014-07-28,10.792,10.806,10.757,10.773,109944,0
2014-07-29,10.797,10.828,10.748,10.792,187517,0
2014-07-30,10.814,10.828,10.694,10.694,153323,0
2014-07-31,10.657,10.682,10.434,10.434,287939,0
2014-08-01,10.415,10.473,10.372,10.405,185785,0
2014-08-04,10.451,10.459,10.327,10.364,232943,0
2014-08-05,10.342,10.38,10.282,10.303,187573,0
2014-08-06,10.29,10.319,10.206,10.246,177153,0
2014-08-07,10.29,10.327,10.255,10.264,135451,0
2014-08-08,10.303,10.397,10.282,10.397,136090,0
2014-08-11,10.459,10.523,10.451,10.499,130308,0
2014-08-12,10.492,10.53,10.415,10.415,181358,0
2014-08-13,10.459,10.466,10.387,10.434,377531,0
2014-08-14,10.434,10.53,10.429,10.516,107466,0
2014-08-15,10.552,10.615,10.523,10.597,227997,0
2014-08-18,10.675,10.702,10.641,10.649,121185,0
2014-08-19,10.694,10.822,10.675,10.806,211694,0
2014-08-20,10.82,10.879,10.687,10.727,274368,0
2014-08-21,10.755,10.85,10.745,10.795,152657,0
2014-08-22,10.789,10.843,10.779,10.779,110660,0
2014-08-25,10.835,10.869,10.82,10.843,106219,0
2014-08-26,10.85,10.896,10.85,10.888,189664,0
2014-08-27,10.896,10.944,10.888,10.888,177165,0
2014-08-28,10.879,10.913,10.85,10.904,100031,0
2014-08-29,10.952,10.952,10.921,10.938,138369,0
2014-09-02,10.961,10.984,10.913,10.93,158905,0
2014-09-03,10.984,11.007,10.969,10.984,102043,0
2014-09-04,11.013,11.039,10.961,10.961,160812,0
2014-09-05,10.977,10.991,10.93,10.977,104617,0
2014-09-08,10.991,11.039,10.921,10.984,133117,0
2014-09-09,10.984,11.013,10.944,10.944,178038,0
2014-09-10,10.961,10.984,10.944,10.977,113256,0
2014-09-11,10.961,10.991,10.921,10.944,195450,0
2014-09-12,10.944,10.952,10.879,10.944,148694,0
2014-09-15,10.952,10.961,10.913,10.961,241378,0
2014-09-16,10.961,10.998,10.921,10.991,184201,0
2014-09-17,10.984,11.078,10.984,11.055,175379,0
2014-09-18,11.102,11.165,11.085,11.094,165170,0
2014-09-19,11.148,11.155,11.052,11.052,160676,0
2014-09-22,11.036,11.044,10.934,10.957,178468,0
2014-09-23,10.942,11.004,10.927,10.949,154714,0
2014-09-24,10.974,11.027,10.957,11.018,152731,0
2014-09-25,11.027,11.027,10.885,10.892,181278,0
2014-09-26,10.892,10.957,10.848,10.949,112002,0
2014-09-29,10.909,10.927,10.848,10.9,147654,0
2014-09-30,10.942,10.942,10.799,10.799,167948,0
2014-10-01,10.831,10.831,10.724,10.75,185055,0
2014-10-02,10.767,10.767,10.56,10.688,335203,0
2014-10-03,10.775,10.848,10.75,10.848,165243,0
2014-10-06,10.909,10.934,10.839,10.875,183187,0
2014-10-07,10.839,10.848,10.731,10.75,173468,0
2014-10-08,10.759,10.892,10.688,10.885,289198,0
2014-10-09,10.885,10.885,10.682,10.709,144537,0
2014-10-10,10.657,10.688,10.471,10.471,220948,0
2014-10-13,10.448,10.471,10.159,10.173,415171,0
2014-10-14,10.181,10.233,10.03,10.03,466581,0
2014-10-15,9.849,9.908,9.536,9.823,634642,0
2014-10-16,9.639,10.075,9.639,10.023,312651,0
2014-10-17,10.116,10.259,10.116,10.217,244786,0
2014-10-20,10.209,10.323,10.202,10.323,179492,0
2014-10-21,10.411,10.584,10.411,10.584,207534,0
2014-10-22,10.622,10.687,10.588,10.588,185249,0
2014-10-23,10.73,10.807,10.673,10.717,235826,0
2014-10-24,10.73,10.848,10.724,10.848,151083,0
2014-10-27,10.824,10.859,10.783,10.853,186559,0
2014-10-28,10.9,10.967,10.892,10.958,134182,0
2014-10-29,10.975,11.037,10.909,10.958,124883,0
2014-10-30,10.892,11.053,10.892,10.984,168908,0
2014-10-31,11.094,11.14,11.061,11.119,131502,0
2014-11-03,11.132,11.205,11.132,11.188,117326,0
2014-11-04,11.18,11.188,11.112,11.156,210529,0
2014-11-05,11.253,11.253,11.119,11.149,112186,0
2014-11-06,11.14,11.156,11.078,11.124,143404,0
2014-11-07,11.124,11.14,11.085,11.102,142351,0
2014-11-10,11.112,11.124,11.053,11.078,136555,0
2014-11-11,11.07,11.132,11.053,11.132,171293,0
2014-11-12,11.112,11.231,11.112,11.222,160520,0
2014-11-13,11.222,11.267,11.18,11.197,159068,0
2014-11-14,11.205,11.239,11.188,11.215,64963,0
2014-11-17,11.205,11.26,11.205,11.245,123103,0
2014-11-18,11.267,11.316,11.245,11.275,129797,0
2014-11-19,11.29,11.29,11.212,11.236,145176,0
2014-11-20,11.177,11.306,11.177,11.298,161016,0
2014-11-21,11.401,11.425,11.323,11.34,137751,0
2014-11-24,11.34,11.38,11.298,11.314,137787,0
2014-11-25,11.34,11.365,11.306,11.34,140268,0
2014-11-26,11.314,11.371,11.314,11.371,74836,0
2014-11-28,11.38,11.401,11.371,11.397,115140,0
2014-12-01,11.34,11.371,11.236,11.257,203628,0
2014-12-02,11.228,11.298,11.203,11.282,145566,0
2014-12-03,11.273,11.34,11.273,11.298,128273,0
2014-12-04,11.257,11.29,11.228,11.282,127107,0
2014-12-05,11.282,11.314,11.243,11.251,149416,0
2014-12-08,11.236,11.273,11.155,11.212,160893,0
2014-12-09,11.067,11.121,10.993,11.115,252394,0
2014-12-10,11.033,11.083,10.954,10.972,222113,0
2014-12-11,11.001,11.115,10.98,11.057,146299,0
2014-12-12,11.05,11.057,10.972,10.98,264303,0
2014-12-15,11.033,11.05,10.869,10.905,115161,0
2014-12-16,10.85,10.972,10.742,10.794,182965,0
2014-12-17,10.777,11.001,10.769,10.945,163912,0
2014-12-18,11.136,11.265,11.098,11.265,166678,0
2014-12-19,11.273,11.332,11.257,11.306,130312,0
2014-12-22,11.348,11.355,11.27,11.313,116151,0
2014-12-23,11.313,11.355,11.296,11.313,161596,0
2014-12-24,11.355,11.37,11.322,11.34,72993,0
2014-12-26,11.379,11.4,11.348,11.348,98549,0
2014-12-29,11.363,11.388,11.279,11.304,163499,0
2014-12-30,11.27,11.27,11.192,11.225,170293,0
2014-12-31,11.262,11.313,11.183,11.183,141965,0
2015-01-02,11.209,11.249,11.126,11.183,129797,0
2015-01-05,11.095,11.126,10.846,10.852,278588,0
2015-01-06,10.883,10.997,10.763,10.79,180085,0
2015-01-07,10.899,10.917,10.838,10.873,199647,0
2015-01-08,10.975,11.104,10.975,11.095,134517,0
2015-01-09,11.086,11.086,10.958,10.984,128323,0
2015-01-12,11.005,11.013,10.857,10.873,144557,0
2015-01-13,10.942,11.013,10.796,10.838,207922,0
2015-01-14,10.713,10.771,10.66,10.735,179819,0
2015-01-15,10.814,10.829,10.697,10.735,138321,0
2015-01-16,10.78,10.899,10.735,10.892,185918,0
2015-01-20,10.95,10.958,10.846,10.927,150048,0
2015-01-21,10.88,10.983,10.88,10.983,131613,0
2015-01-22,11.036,11.125,10.973,11.119,118788,0
2015-01-23,11.119,11.141,11.078,11.112,111860,0
2015-01-26,11.125,11.141,11.095,11.119,85946,0
2015-01-27,11.036,11.078,10.948,11.044,124017,0
2015-01-28,11.078,11.095,10.863,10.87,140486,0
2015-01-29,10.915,10.94,10.812,10.94,114793,0
2015-01-30,10.905,10.965,10.85,10.855,123035,0
2015-02-02,10.863,10.988,10.812,10.973,132795,0
2015-02-03,10.995,11.095,10.988,11.071,136851,0
2015-02-04,11.018,11.15,11.018,11.133,143921,0
2015-02-05,11.167,11.249,11.167,11.209,112981,0
2015-02-06,11.218,11.288,11.218,11.241,112036,0
2015-02-09,11.225,11.262,11.167,11.183,113654,0
2015-02-10,11.255,11.296,11.192,11.296,73728,0
2015-02-11,11.279,11.356,11.27,11.34,119916,0
2015-02-12,11.389,11.495,11.371,11.461,90961,0
2015-02-13,11.502,11.548,11.47,11.548,106475,0
2015-02-17,11.557,11.557,11.313,11.417,285688,0
2015-02-18,11.432,11.484,11.399,11.432,141764,0
2015-02-19,11.432,11.539,11.393,11.476,124178,0
2015-02-20,11.493,11.598,11.468,11.598,134935,0
2015-02-23,11.598,11.623,11.571,11.598,125021,0
2015-02-24,11.614,11.665,11.588,11.665,155982,0
2015-02-25,11.696,11.727,11.656,11.696,131380,0
2015-02-26,11.696,11.712,11.656,11.712,106131,0
2015-02-27,11.727,11.736,11.648,11.665,145300,0
2015-03-02,11.656,11.679,11.63,11.672,294860,0
2015-03-03,11.672,11.704,11.648,11.679,219891,0
2015-03-04,11.656,11.672,11.571,11.639,181069,0
2015-03-05,11.679,11.712,11.648,11.665,155548,0
2015-03-06,11.648,11.679,11.556,11.563,182170,0
2015-03-09,11.607,11.63,11.547,11.607,149932,0
2015-03-10,11.556,11.556,11.468,11.493,161038,0
2015-03-11,11.525,11.533,11.476,11.508,108540,0
2015-03-12,11.508,11.696,11.508,11.672,194624,0
2015-03-13,11.648,11.656,11.556,11.614,77533,0
2015-03-16,11.639,11.752,11.623,11.672,125758,0
2015-03-17,11.656,11.712,11.571,11.704,133695,0
2015-03-18,11.656,11.82,11.639,11.787,162873,0
2015-03-19,11.787,11.82,11.727,11.804,111714,0
2015-03-20,11.857,11.906,11.818,11.857,94628,0
2015-03-23,11.865,11.923,11.845,11.85,126328,0
2015-03-24,11.835,11.857,11.784,11.791,120139,0
2015-03-25,11.818,11.826,11.718,11.718,139436,0
2015-03-26,11.709,11.709,11.628,11.677,132397,0
2015-03-27,11.702,11.709,11.654,11.693,92716,0
2015-03-30,11.726,11.776,11.726,11.767,115287,0
2015-03-31,11.767,11.776,11.702,11.709,129838,0
2015-04-01,11.718,11.718,11.594,11.636,117352,0
2015-04-02,11.585,11.628,11.577,11.577,184821,0
2015-04-06,11.536,11.702,11.536,11.644,127301,0
2015-04-07,11.677,11.733,11.677,11.718,165714,0
2015-04-08,11.742,11.776,11.684,11.709,124870,0
2015-04-09,11.702,11.784,11.702,11.767,125962,0
2015-04-10,11.749,11.791,11.733,11.733,181061,0
2015-04-13,11.718,11.791,11.702,11.776,107274,0
2015-04-14,11.749,11.791,11.742,11.776,61038,0
2015-04-15,11.784,11.845,11.776,11.818,89912,0
2015-04-16,11.81,11.85,11.801,11.845,89584,0
2015-04-17,11.81,11.81,11.709,11.757,99388,0
2015-04-20,11.767,11.826,11.767,11.791,111255,0
2015-04-21,11.843,11.843,11.781,11.843,109602,0
2015-04-22,11.824,11.914,11.799,11.887,109321,0
2015-04-23,11.895,11.983,11.895,11.957,103603,0
2015-04-24,11.999,11.999,11.931,11.931,113649,0
2015-04-27,11.983,12.006,11.873,11.895,130016,0
2015-04-28,11.914,11.921,11.833,11.921,122901,0
2015-04-29,11.887,11.887,11.808,11.824,132312,0
2015-04-30,11.817,11.817,11.65,11.674,175853,0
2015-05-01,11.723,11.74,11.691,11.708,103603,0
2015-05-04,11.73,11.799,11.73,11.764,103849,0
2015-05-05,11.708,11.73,11.674,11.699,166324,0
2015-05-06,11.73,11.73,11.625,11.674,103229,0
2015-05-07,11.674,11.708,11.65,11.708,90304,0
2015-05-08,11.774,11.856,11.774,11.856,90700,0
2015-05-11,11.856,11.887,11.833,11.843,109877,0
2015-05-12,11.808,11.914,11.658,11.881,178771,0
2015-05-13,11.895,11.94,11.849,11.895,96128,0
2015-05-14,11.931,11.957,11.895,11.931,119527,0
2015-05-15,11.931,11.966,11.895,11.966,78595,0
2015-05-18,11.931,11.974,11.895,11.957,134168,0
2015-05-19,11.974,12.006,11.904,11.914,162918,0
2015-05-20,11.947,12.011,11.911,11.972,108368,0
2015-05-21,11.997,12.017,11.92,11.955,117002,0
2015-05-22,11.955,11.981,11.929,11.972,82234,0
2015-05-26,11.965,11.997,11.861,11.884,141742,0
2015-05-27,11.929,11.997,11.901,11.997,170464,0
2015-05-28,11.99,12.011,11.947,11.997,104714,0
2015-05-29,12.005,12.005,11.884,11.911,155483,0
2015-06-01,11.901,11.938,11.853,11.884,149577,0
2015-06-02,11.84,11.884,11.822,11.847,164389,0
2015-06-03,11.847,11.92,11.822,11.847,225850,0
2015-06-04,11.822,11.83,11.712,11.752,263488,0
2015-06-05,11.712,11.744,11.679,11.736,156320,0
2015-06-08,11.752,11.752,11.656,11.687,162194,0
2015-06-09,11.664,11.664,11.604,11.62,168104,0
2015-06-10,11.646,11.752,11.628,11.736,193023,0
2015-06-11,11.77,11.884,11.77,11.879,174227,0
2015-06-12,11.822,11.861,11.752,11.77,165069,0
2015-06-15,11.687,11.72,11.62,11.687,116759,0
2015-06-16,11.696,11.744,11.672,11.744,115202,0
2015-06-17,11.752,11.779,11.679,11.744,144210,0
2015-06-18,11.77,11.87,11.77,11.853,93983,0
2015-06-19,11.859,11.884,11.828,11.828,95430,0
2015-06-22,11.909,11.927,11.884,11.899,95189,0
2015-06-23,11.927,11.945,11.899,11.919,119654,0
2015-06-24,11.945,11.945,11.884,11.899,81848,0
2015-06-25,11.937,11.937,11.851,11.877,85899,0
2015-06-26,11.884,11.884,11.785,11.793,80537,0
2015-06-29,11.742,11.749,11.564,11.582,190384,0
2015-06-30,11.676,11.676,11.558,11.66,153966,0
2015-07-01,11.785,11.793,11.717,11.776,116518,0
2015-07-02,11.803,11.803,11.701,11.717,91617,0
2015-07-06,11.683,11.757,11.626,11.676,144515,0
2015-07-07,11.733,11.793,11.609,11.793,217072,0
2015-07-08,11.717,11.726,11.534,11.534,173107,0
2015-07-09,11.66,11.66,11.525,11.525,129147,0
2015-07-10,11.692,11.733,11.633,11.733,142252,0
2015-07-13,11.82,11.877,11.785,11.877,210640,0
2015-07-14,11.877,11.97,11.868,11.954,111847,0
2015-07-15,11.945,12.004,11.945,11.963,98930,0
2015-07-16,12.004,12.069,12.004,12.069,100910,0
2015-07-17,12.096,12.122,12.053,12.122,111993,0
2015-07-20,12.105,12.152,12.088,12.088,202656,0
2015-07-21,12.096,12.131,12.034,12.088,126526,0
2015-07-22,12.076,12.111,12.031,12.085,107876,0
2015-07-23,12.12,12.12,12.009,12.014,68680,0
2015-07-24,12.031,12.031,11.881,11.942,131206,0
2015-07-27,11.888,11.905,11.798,11.905,114983,0
2015-07-28,11.905,11.923,11.824,11.923,141266,0
2015-07-29,11.96,12.068,11.96,12.068,124573,0
2015-07-30,12.041,12.068,11.96,12.009,213145,0
2015-07-31,12.023,12.111,12.002,12.111,98756,0
2015-08-03,12.103,12.103,11.993,12.076,131159,0
2015-08-04,12.068,12.085,12.009,12.076,108703,0
2015-08-05,12.12,12.167,12.085,12.167,161516,0
2015-08-06,12.186,12.194,11.923,11.96,155835,0
2015-08-07,11.96,11.96,11.762,11.817,142454,0
2015-08-10,11.915,11.915,11.864,11.896,113676,0
2015-08-11,11.824,11.864,11.807,11.864,80189,0
2015-08-12,11.817,11.933,11.762,11.923,159032,0
2015-08-13,11.881,11.905,11.843,11.849,96505,0
2015-08-14,11.864,11.905,11.849,11.905,58381,0
2015-08-17,11.856,11.923,11.849,11.915,73889,0
2015-08-18,11.915,11.967,11.905,11.951,95088,0
2015-08-19,11.915,11.933,11.833,11.881,142809,0
2015-08-20,11.795,11.822,11.677,11.677,123797,0
2015-08-21,11.626,11.626,11.235,11.258,261128,0
2015-08-24,10.621,10.874,9.459,10.469,575286,0
2015-08-25,10.802,10.802,10.621,10.657,296079,0
2015-08-26,10.766,10.92,10.657,10.901,228532,0
2015-08-27,11.038,11.347,11.038,11.243,247007,0
2015-08-28,11.235,11.396,11.226,11.396,156747,0
2015-08-31,11.362,11.362,11.218,11.218,212056,0
2015-09-01,11.004,11.047,10.858,10.911,208056,0
2015-09-02,11.019,11.028,10.93,11.028,93909,0
2015-09-03,11.098,11.2,11.089,11.149,94730,0
2015-09-04,10.988,11.056,10.92,10.973,118148,0
2015-09-08,11.139,11.218,11.115,11.218,136389,0
2015-09-09,11.301,11.301,11.074,11.082,76135,0
2015-09-10,11.082,11.183,11.056,11.108,112518,0
2015-09-11,11.108,11.176,11.056,11.176,82143,0
2015-09-14,11.176,11.2,11.047,11.056,120384,0
2015-09-15,11.074,11.166,11.028,11.156,87671,0
2015-09-16,11.156,11.275,11.149,11.275,70606,0
2015-09-17,11.226,11.37,11.2,11.226,123860,0
2015-09-18,11.089,11.243,11.089,11.243,127562,0
2015-09-21,11.232,11.282,11.181,11.282,159802,0
2015-09-22,11.104,11.173,11.078,11.173,185754,0
2015-09-23,11.173,11.249,11.121,11.249,126581,0
2015-09-24,11.146,11.24,11.071,11.24,139409,0
2015-09-25,11.309,11.327,11.173,11.249,164009,0
2015-09-28,11.216,11.216,10.831,10.879,187592,0
2015-09-29,10.879,10.888,10.67,10.796,207496,0
2015-09-30,10.934,10.942,10.725,10.815,212992,0
2015-10-01,10.815,10.879,10.7,10.831,249349,0
2015-10-02,10.692,10.934,10.643,10.897,286172,0
2015-10-05,11.01,11.173,11.001,11.085,197075,0
2015-10-06,11.121,11.181,11.085,11.085,235201,0
2015-10-07,11.181,11.189,11.053,11.071,179793,0
2015-10-08,11.071,11.181,11.061,11.129,251102,0
2015-10-09,11.173,11.216,11.155,11.163,181197,0
2015-10-12,11.207,11.336,11.198,11.256,144074,0
2015-10-13,11.224,11.273,11.163,11.163,154309,0
2015-10-14,11.163,11.224,11.071,11.071,198262,0
2015-10-15,11.113,11.224,11.085,11.207,162838,0
2015-10-16,11.273,11.36,11.265,11.352,122393,0
2015-10-19,11.345,11.445,11.309,11.436,118818,0
2015-10-20,11.455,11.515,11.427,11.481,113460,0
2015-10-21,11.538,11.538,11.393,11.393,108008,0
2015-10-22,11.47,11.546,11.452,11.514,125893,0
2015-10-23,11.652,11.66,11.555,11.625,115208,0
2015-10-26,11.588,11.677,11.579,11.642,74444,0
2015-10-27,11.642,11.669,11.555,11.579,137160,0
2015-10-28,11.616,11.702,11.598,11.693,113815,0
2015-10-29,11.684,11.702,11.616,11.642,98487,0
2015-10-30,11.642,11.669,11.538,11.538,125662,0
2015-11-02,11.57,11.616,11.562,11.607,119408,0
2015-11-03,11.588,11.734,11.579,11.734,147728,0
2015-11-04,11.761,11.771,11.684,11.718,156181,0
2015-11-05,11.734,11.743,11.66,11.693,222520,0
2015-11-06,11.693,11.693,11.633,11.669,217176,0
2015-11-09,11.677,11.677,11.555,11.607,223885,0
2015-11-10,11.555,11.642,11.555,11.642,98487,0
2015-11-11,11.684,11.684,11.607,11.607,83272,0
2015-11-12,11.562,11.562,11.452,11.452,112422,0
2015-11-13,11.433,11.452,11.332,11.367,135533,0
2015-11-16,11.341,11.452,11.332,11.452,170260,0
2015-11-17,11.497,11.504,11.407,11.47,140294,0
2015-11-18,11.514,11.616,11.497,11.616,329367,0
2015-11-19,11.595,11.658,11.595,11.623,86308,0
2015-11-20,11.65,11.717,11.65,11.675,76501,0
2015-11-23,11.7,11.76,11.682,11.708,149194,0
2015-11-24,11.65,11.751,11.631,11.742,88809,0
2015-11-25,11.76,11.787,11.732,11.76,79273,0
2015-11-27,11.751,11.779,11.725,11.779,53884,0
2015-11-30,11.779,11.787,11.717,11.732,114232,0
2015-12-01,11.77,11.805,11.708,11.787,151958,0
2015-12-02,11.796,11.841,11.717,11.742,136861,0
2015-12-03,11.732,11.751,11.577,11.595,156119,0
2015-12-04,11.613,11.805,11.613,11.787,165114,0
2015-12-07,11.725,11.77,11.631,11.732,169845,0
2015-12-08,11.667,11.742,11.623,11.725,188458,0
2015-12-09,11.682,11.779,11.595,11.658,180693,0
2015-12-10,11.631,11.717,11.631,11.667,125654,0
2015-12-11,11.568,11.595,11.458,11.485,207925,0
2015-12-14,11.458,11.511,11.337,11.429,169321,0
2015-12-15,11.485,11.577,11.485,11.543,160382,0
2015-12-16,11.613,11.787,11.586,11.779,191998,0
2015-12-17,11.805,11.815,11.7,11.7,134537,0
2015-12-18,11.7,11.7,11.623,11.623,165693,0
2015-12-21,11.552,11.613,11.511,11.527,163271,0
2015-12-22,11.568,11.732,11.543,11.717,199397,0
2015-12-23,11.823,11.898,11.779,11.831,229500,0
2015-12-24,11.831,11.907,11.805,11.855,105120,0
2015-12-28,11.848,11.855,11.742,11.805,129672,0
2015-12-29,11.831,11.925,11.831,11.925,177859,0
2015-12-30,11.953,11.953,11.805,11.872,221726,0
2015-12-31,11.831,11.935,11.805,11.823,304590,0
2016-01-04,11.543,11.682,11.485,11.682,331668,0
2016-01-05,11.732,11.76,11.604,11.725,185987,0
2016-01-06,11.613,11.64,11.42,11.485,311687,0
2016-01-07,11.266,11.389,11.162,11.216,352570,0
2016-01-08,11.292,11.319,11.094,11.136,204058,0
2016-01-11,11.145,11.18,10.92,10.983,189974,0
2016-01-12,11.058,11.136,10.955,11.128,227086,0
2016-01-13,11.18,11.224,10.835,10.858,195805,0
2016-01-14,10.844,10.874,10.616,10.858,331770,0
2016-01-15,10.582,10.635,10.364,10.444,363439,0
2016-01-19,10.538,10.589,10.305,10.419,190963,0
2016-01-20,10.211,10.295,9.683,10.007,542563,0
2016-01-21,10.055,10.258,10.033,10.211,201727,0
2016-01-22,10.311,10.587,10.311,10.521,195744,0
2016-01-25,10.512,10.615,10.369,10.433,205901,0
2016-01-26,10.485,10.68,10.426,10.651,199107,0
2016-01-27,10.581,10.615,10.447,10.485,197220,0
2016-01-28,10.546,10.588,10.416,10.564,260299,0
2016-01-29,10.643,10.783,10.605,10.735,161327,0
2016-02-01,10.651,10.913,10.651,10.868,183884,0
2016-02-02,10.819,10.827,10.711,10.755,145575,0
2016-02-03,10.827,10.885,10.596,10.819,195551,0
2016-02-04,10.773,10.89,10.768,10.875,154815,0
2016-02-05,10.875,10.896,10.596,10.615,148480,0
2016-02-08,10.476,10.512,9.951,10.164,275219,0
2016-02-09,9.988,10.136,9.916,10.033,131479,0
2016-02-10,10.108,10.182,10.024,10.024,100942,0
2016-02-11,9.889,9.96,9.76,9.769,225271,0
2016-02-12,9.889,10.156,9.85,10.156,196421,0
2016-02-16,10.204,10.267,10.099,10.22,139430,0
2016-02-17,10.311,10.494,10.311,10.459,117891,0
2016-02-18,10.493,10.511,10.413,10.423,134515,0
2016-02-19,10.384,10.466,10.308,10.413,188546,0
2016-02-22,10.483,10.588,10.474,10.588,149158,0
2016-02-23,10.58,10.623,10.448,10.52,115319,0
2016-02-24,10.384,10.623,10.326,10.623,127158,0
2016-02-25,10.623,10.763,10.545,10.727,102883,0
2016-02-26,10.819,10.853,10.735,10.819,109139,0
2016-02-29,10.86,10.895,10.783,10.819,100126,0
2016-03-01,10.904,11.073,10.868,11.073,118349,0
2016-03-02,11.027,11.031,10.941,11.002,122804,0
2016-03-03,11.01,11.01,10.923,10.977,121424,0
2016-03-04,10.959,11.109,10.904,11.055,118569,0
2016-03-07,11.055,11.081,11.018,11.064,161075,0
2016-03-08,11.027,11.036,10.914,10.914,157670,0
2016-03-09,10.959,10.977,10.868,10.876,122935,0
2016-03-10,10.969,10.983,10.86,10.949,59931,0
2016-03-11,11.045,11.109,11.036,11.109,89286,0
2016-03-14,11.081,11.124,11.01,11.073,73461,0
2016-03-15,11.002,11.055,11.002,11.045,43897,0
2016-03-16,11.018,11.117,11.018,11.09,111706,0
2016-03-17,11.064,11.151,11.042,11.124,135061,0
2016-03-18,11.169,11.214,11.137,11.186,97638,0
2016-03-21,11.195,11.24,11.142,11.24,112521,0
2016-03-22,11.184,11.28,11.166,11.28,108682,0
2016-03-23,11.271,11.271,11.184,11.184,107187,0
2016-03-24,11.131,11.154,11.041,11.06,155170,0
2016-03-28,11.114,11.156,11.078,11.114,182871,0
2016-03-29,11.114,11.289,11.086,11.271,114298,0
2016-03-30,11.335,11.467,11.28,11.459,165922,0
2016-03-31,11.496,11.522,11.421,11.467,193855,0
2016-04-01,11.43,11.522,11.403,11.522,118082,0
2016-04-04,11.514,11.547,11.317,11.496,223849,0
2016-04-05,11.43,11.449,11.361,11.38,121203,0
2016-04-06,11.421,11.496,11.38,11.496,110748,0
2016-04-07,11.449,11.486,11.38,11.43,106492,0
2016-04-08,11.514,11.547,11.43,11.486,93431,0
2016-04-11,11.504,11.539,11.467,11.496,116106,0
2016-04-12,11.476,11.547,11.439,11.547,86020,0
2016-04-13,11.599,11.628,11.556,11.58,93796,0
2016-04-14,11.58,11.599,11.53,11.563,72711,0
2016-04-15,11.563,11.58,11.539,11.556,92514,0
2016-04-18,11.539,11.673,11.539,11.673,112909,0
2016-04-19,11.689,11.73,11.608,11.656,145519,0
2016-04-20,11.679,11.704,11.653,11.663,111589,0
2016-04-21,11.679,11.729,11.605,11.663,101639,0
2016-04-22,11.615,11.671,11.568,11.643,117779,0
2016-04-25,11.634,11.679,11.596,11.679,83507,0
2016-04-26,11.663,11.747,11.647,11.721,137849,0
2016-04-27,11.696,11.729,11.679,11.679,85518,0
2016-04-28,11.653,11.712,11.553,11.561,82317,0
2016-04-29,11.568,11.64,11.436,11.455,127963,0
2016-05-02,11.519,11.55,11.482,11.492,129307,0
2016-05-03,11.455,11.519,11.376,11.519,120456,0
2016-05-04,11.427,11.463,11.401,11.436,78487,0
2016-05-05,11.482,11.51,11.455,11.501,94331,0
2016-05-06,11.436,11.544,11.432,11.544,106468,0
2016-05-09,11.519,11.605,11.436,11.436,113095,0
2016-05-10,11.445,11.519,11.445,11.445,137858,0
2016-05-11,11.427,11.502,11.427,11.436,126890,0
2016-05-12,11.482,11.501,11.394,11.445,123256,0
2016-05-13,11.427,11.472,11.394,11.401,99304,0
2016-05-16,11.401,11.455,11.394,11.445,101739,0
2016-05-17,11.436,11.51,11.409,11.492,160697,0
2016-05-18,11.445,11.492,11.394,11.455,122150,0
2016-05-19,11.394,11.412,11.294,11.33,92623,0
2016-05-20,11.407,11.471,11.4,11.434,80329,0
2016-05-23,11.434,11.5,11.417,11.443,92930,0
2016-05-24,11.491,11.526,11.491,11.518,128657,0
2016-05-25,11.526,11.679,11.526,11.653,137732,0
2016-05-26,11.653,11.679,11.634,11.671,75040,0
2016-05-27,11.687,11.73,11.674,11.722,67430,0
2016-05-31,11.73,11.758,11.687,11.73,122093,0
2016-06-01,11.696,11.831,11.653,11.823,81039,0
2016-06-02,11.823,11.911,11.805,11.911,131405,0
2016-06-03,11.874,11.874,11.768,11.778,113870,0
2016-06-06,11.815,11.849,11.778,11.849,102849,0
2016-06-07,11.823,11.841,11.768,11.815,111116,0
2016-06-08,11.815,11.831,11.778,11.796,101138,0
2016-06-09,11.796,11.849,11.787,11.849,97803,0
2016-06-10,11.831,11.864,11.778,11.856,171360,0
2016-06-13,11.778,11.815,11.712,11.712,101057,0
2016-06-14,11.722,11.787,11.605,11.605,172622,0
2016-06-15,11.663,11.687,11.561,11.561,120355,0
2016-06-16,11.526,11.568,11.432,11.568,163493,0
2016-06-17,11.568,11.577,11.509,11.526,110617,0
2016-06-20,11.687,11.696,11.634,11.671,155984,0
2016-06-21,11.678,11.678,11.593,11.64,87819,0
2016-06-22,11.64,11.66,11.612,11.631,62247,0
2016-06-23,11.72,11.728,11.64,11.64,126339,0
2016-06-24,11.359,11.497,11.287,11.459,195774,0
2016-06-27,11.421,11.421,11.296,11.323,139079,0
2016-06-28,11.421,11.524,11.403,11.487,116799,0
2016-06-29,11.583,11.669,11.54,11.583,152427,0
2016-06-30,11.622,11.66,11.565,11.612,127645,0
2016-07-01,11.593,11.66,11.593,11.64,133569,0
2016-07-05,11.593,11.612,11.449,11.532,132989,0
2016-07-06,11.532,11.65,11.532,11.631,70899,0
2016-07-07,11.669,11.746,11.622,11.66,101631,0
2016-07-08,11.72,11.863,11.72,11.822,149128,0
2016-07-11,11.863,11.896,11.802,11.84,119946,0
2016-07-12,11.891,11.948,11.883,11.883,100952,0
2016-07-13,11.9,11.92,11.822,11.84,101045,0
2016-07-14,11.863,11.9,11.83,11.83,121556,0
2016-07-15,11.856,11.883,11.822,11.848,71116,0
2016-07-18,11.9,11.985,11.863,11.985,175343,0
2016-07-19,11.975,12.137,11.939,12.092,213834,0
2016-07-20,12.17,12.198,12.1,12.127,132998,0
2016-07-21,12.153,12.153,12.023,12.033,120550,0
2016-07-22,12.043,12.108,12.043,12.052,94537,0
2016-07-25,12.08,12.08,12.043,12.052,109021,0
2016-07-26,12.043,12.09,11.999,12.023,126895,0
2016-07-27,12.08,12.108,12.033,12.052,191271,0
2016-07-28,12.015,12.07,11.972,12.015,210748,0
2016-07-29,12.061,12.161,12.061,12.153,146157,0
2016-08-01,12.179,12.253,12.153,12.226,131699,0
2016-08-02,12.216,12.226,11.982,11.999,327194,0
2016-08-03,12.015,12.135,12.015,12.135,103147,0
2016-08-04,12.1,12.17,12.061,12.161,100928,0
2016-08-05,12.226,12.254,12.198,12.254,62314,0
2016-08-08,12.271,12.271,12.198,12.245,107188,0
2016-08-09,12.262,12.262,12.189,12.226,89252,0
2016-08-10,12.254,12.265,12.17,12.188,82122,0
2016-08-11,12.236,12.245,12.198,12.226,88022,0
2016-08-12,12.226,12.28,12.207,12.254,124758,0
2016-08-15,12.254,12.335,12.254,12.271,142390,0
2016-08-16,12.299,12.299,12.198,12.245,115706,0
2016-08-17,12.29,12.29,12.207,12.29,86743,0
2016-08-18,12.306,12.362,12.28,12.362,84741,0
2016-08-19,12.353,12.353,12.28,12.344,62674,0
2016-08-22,12.37,12.37,12.287,12.351,72013,0
2016-08-23,12.414,12.45,12.304,12.304,156950,0
2016-08-24,12.351,12.414,12.287,12.351,189047,0
2016-08-25,12.313,12.37,12.26,12.351,551806,0
2016-08-26,12.37,12.388,12.166,12.185,434243,0
2016-08-29,12.233,12.36,12.228,12.332,158882,0
2016-08-30,12.36,12.36,12.242,12.304,101526,0
2016-08-31,12.313,12.342,12.242,12.332,129650,0
2016-09-01,12.304,12.36,12.259,12.296,124196,0
2016-09-02,12.342,12.414,12.342,12.411,89460,0
2016-09-06,12.45,12.488,12.411,12.479,149395,0
2016-09-07,12.517,12.517,12.442,12.508,136848,0
2016-09-08,12.498,12.498,12.379,12.442,107290,0
2016-09-09,12.398,12.398,12.157,12.185,179172,0
2016-09-12,12.185,12.388,12.131,12.379,127238,0
2016-09-13,12.313,12.314,12.194,12.269,115047,0
2016-09-14,12.242,12.342,12.231,12.313,116894,0
2016-09-15,12.313,12.406,12.287,12.379,89898,0
2016-09-16,12.36,12.388,12.296,12.313,84026,0
2016-09-19,12.398,12.442,12.387,12.433,77998,0
2016-09-20,12.469,12.469,12.36,12.433,116404,0
2016-09-21,12.506,12.569,12.483,12.552,163499,0
2016-09-22,12.569,12.614,12.564,12.587,107876,0
2016-09-23,12.552,12.587,12.457,12.477,83513,0
2016-09-26,12.44,12.44,12.339,12.376,84260,0
2016-09-27,12.411,12.542,12.386,12.533,135069,0
2016-09-28,12.559,12.559,12.44,12.524,159269,0
2016-09-29,12.533,12.592,12.477,12.559,264764,0
2016-09-30,12.605,12.771,12.577,12.681,247242,0
2016-10-03,12.697,12.697,12.569,12.569,156622,0
2016-10-04,12.587,12.644,12.477,12.587,209881,0
2016-10-05,12.644,12.706,12.569,12.569,193681,0
2016-10-06,12.595,12.697,12.587,12.663,141378,0
2016-10-07,12.716,12.716,12.605,12.614,116174,0
2016-10-10,12.706,12.761,12.681,12.716,97196,0
2016-10-11,12.716,12.716,12.595,12.595,298117,0
2016-10-12,12.614,12.644,12.559,12.559,107267,0
2016-10-13,12.533,12.533,12.395,12.395,168843,0
2016-10-14,12.486,12.506,12.386,12.395,137035,0
2016-10-17,12.42,12.436,12.238,12.247,205877,0
2016-10-18,12.367,12.386,12.319,12.348,107325,0
2016-10-19,12.348,12.43,12.348,12.411,119899,0
2016-10-20,12.446,12.446,12.345,12.392,80066,0
2016-10-21,12.383,12.522,12.364,12.522,84750,0
2016-10-24,12.577,12.652,12.568,12.594,171088,0
2016-10-25,12.586,12.652,12.54,12.643,184054,0
2016-10-26,12.604,12.613,12.54,12.568,97714,0
2016-10-27,12.633,12.633,12.438,12.484,123700,0
2016-10-28,12.446,12.484,12.373,12.41,87527,0
2016-10-31,12.438,12.438,12.299,12.392,127724,0
2016-11-01,12.364,12.382,12.253,12.354,147675,0
2016-11-02,12.354,12.354,12.105,12.105,201149,0
2016-11-03,12.105,12.168,11.938,11.947,125862,0
2016-11-04,11.928,11.938,11.861,11.871,141732,0
2016-11-07,12.002,12.187,11.985,12.168,127288,0
2016-11-08,12.123,12.235,12.067,12.132,115304,0
2016-11-09,12.028,12.271,11.947,12.271,158166,0
2016-11-10,12.28,12.354,12.142,12.28,150181,0
2016-11-11,12.215,12.271,12.161,12.168,97194,0
2016-11-14,12.132,12.225,11.899,11.928,356454,0
2016-11-15,11.975,12.152,11.957,12.132,108861,0
2016-11-16,12.105,12.159,12.046,12.142,64450,0
2016-11-17,12.152,12.271,12.142,12.253,100801,0
2016-11-18,12.271,12.299,12.178,12.271,96817,0
2016-11-21,12.315,12.408,12.315,12.39,104521,0
2016-11-22,12.454,12.558,12.418,12.539,108504,0
2016-11-23,12.493,12.506,12.344,12.464,104574,0
2016-11-25,12.427,12.577,12.427,12.512,61974,0
2016-11-28,12.464,12.464,12.305,12.305,132055,0
2016-11-29,12.305,12.353,12.26,12.278,133841,0
2016-11-30,12.324,12.342,12.063,12.156,240301,0
2016-12-01,12.119,12.188,12.082,12.119,129738,0
2016-12-02,12.102,12.137,12.034,12.072,171994,0
2016-12-05,12.072,12.12,12.044,12.072,117324,0
2016-12-06,12.082,12.119,12.024,12.082,108379,0
2016-12-07,12.053,12.232,12.016,12.212,127947,0
2016-12-08,12.175,12.184,12.082,12.139,123447,0
2016-12-09,12.129,12.315,12.11,12.298,201093,0
2016-12-12,12.298,12.324,12.175,12.184,188056,0
2016-12-13,12.193,12.222,12.129,12.184,217987,0
2016-12-14,12.139,12.184,12.082,12.165,165559,0
2016-12-15,12.175,12.278,12.102,12.184,183401,0
2016-12-16,12.26,12.334,12.193,12.298,185396,0
2016-12-19,12.324,12.362,12.25,12.25,97840,0
2016-12-20,12.268,12.324,12.241,12.305,106193,0
2016-12-21,12.304,12.318,12.257,12.295,87140,0
2016-12-22,12.295,12.304,12.21,12.295,97964,0
2016-12-23,12.257,12.295,12.19,12.219,91597,0
2016-12-27,12.19,12.313,12.145,12.145,260402,0
2016-12-28,12.145,12.162,12.03,12.03,182013,0
2016-12-29,12.03,12.078,12.003,12.04,225647,0
2016-12-30,12.078,12.087,11.994,12.03,287978,0
2017-01-03,12.098,12.115,11.994,12.106,161182,0
2017-01-04,12.153,12.285,12.153,12.285,148630,0
2017-01-05,12.153,12.238,12.153,12.238,251605,0
2017-01-06,12.238,12.332,12.172,12.332,153318,0
2017-01-09,12.36,12.406,12.332,12.406,95333,0
2017-01-10,12.406,12.454,12.379,12.454,93787,0
2017-01-11,12.454,12.473,12.379,12.473,219995,0
2017-01-12,12.435,12.473,12.322,12.445,173960,0
2017-01-13,12.445,12.473,12.379,12.435,137982,0
2017-01-17,12.379,12.435,12.37,12.388,182648,0
2017-01-18,12.37,12.425,12.37,12.425,133247,0
2017-01-19,12.406,12.463,12.351,12.388,110819,0
2017-01-20,12.423,12.461,12.395,12.443,97430,0
2017-01-23,12.461,12.49,12.433,12.443,101517,0
2017-01-24,12.443,12.566,12.443,12.547,128869,0
2017-01-25,12.584,12.671,12.572,12.622,160230,0
2017-01-26,12.651,12.68,12.603,12.622,143881,0
2017-01-27,12.671,12.671,12.603,12.632,86265,0
2017-01-30,12.584,12.642,12.537,12.642,83415,0
2017-01-31,12.584,12.612,12.547,12.593,117774,0
2017-02-01,12.632,12.68,12.622,12.661,65333,0
2017-02-02,12.651,12.671,12.622,12.661,104538,0
2017-02-03,12.661,12.763,12.661,12.727,123209,0
2017-02-06,12.707,12.73,12.68,12.707,65014,0
2017-02-07,12.717,12.727,12.661,12.68,135180,0
2017-02-08,12.689,12.736,12.671,12.68,188222,0
2017-02-09,12.68,12.763,12.68,12.727,110824,0
2017-02-10,12.783,12.783,12.744,12.773,157407,0
2017-02-13,12.793,12.85,12.789,12.812,131453,0
2017-02-14,12.803,12.858,12.763,12.85,135928,0
2017-02-15,12.85,12.906,12.832,12.887,233656,0
2017-02-16,12.885,12.962,12.809,12.848,140519,0
2017-02-17,12.79,12.865,12.79,12.865,123176,0
2017-02-21,12.885,13,12.875,12.952,184868,0
2017-02-22,12.932,12.962,12.904,12.932,93240,0
2017-02-23,12.971,13,12.922,12.981,132417,0
2017-02-24,12.952,12.962,12.885,12.942,151996,0
2017-02-27,12.971,13,12.942,13,102200,0
2017-02-28,12.981,13,12.942,12.942,133125,0
2017-03-01,13.047,13.124,13.018,13.047,175233,0
2017-03-02,13.009,13.047,12.971,12.971,148537,0
2017-03-03,12.932,13.047,12.932,13.009,117367,0
2017-03-06,12.962,12.981,12.952,12.971,77893,0
2017-03-07,12.981,12.997,12.924,12.971,93041,0
2017-03-08,12.942,12.971,12.848,12.848,96772,0
2017-03-09,12.865,12.904,12.8,12.848,123838,0
2017-03-10,12.885,12.942,12.865,12.894,142524,0
2017-03-13,12.922,12.955,12.865,12.894,94109,0
2017-03-14,12.885,12.885,12.809,12.839,64086,0
2017-03-15,12.885,13,12.885,13,116223,0
2017-03-16,12.981,13,12.894,12.952,132350,0
2017-03-17,12.952,12.981,12.932,12.962,82581,0
2017-03-20,12.991,12.991,12.885,12.908,158862,0
2017-03-21,12.932,13,12.819,12.848,149484,0
2017-03-22,12.807,12.863,12.797,12.807,112673,0
2017-03-23,12.836,12.92,12.816,12.883,99734,0
2017-03-24,12.883,12.96,12.811,12.854,152688,0
2017-03-27,12.777,12.845,12.739,12.845,104781,0
2017-03-28,12.816,13.018,12.816,12.999,145232,0
2017-03-29,13.046,13.046,12.97,13.026,174285,0
2017-03-30,13.055,13.103,13.036,13.064,171310,0
2017-03-31,13.093,13.103,12.95,12.95,380102,0
2017-04-03,12.979,13.036,12.92,12.97,169108,0
2017-04-04,12.902,12.989,12.883,12.979,141528,0
2017-04-05,12.95,13.055,12.95,12.97,189501,0
2017-04-06,12.989,13.026,12.96,12.999,117805,0
2017-04-07,12.989,13.055,12.989,13.046,111891,0
2017-04-10,13.055,13.13,13.055,13.123,140172,0
2017-04-11,13.133,13.152,13.055,13.152,137145,0
2017-04-12,13.123,13.152,13.083,13.133,151770,0
2017-04-13,13.142,13.152,13.083,13.103,162891,0
2017-04-17,13.162,13.181,13.083,13.181,115218,0
2017-04-18,13.181,13.217,13.133,13.208,155679,0
2017-04-19,13.254,13.264,13.178,13.215,168829,0
2017-04-20,13.254,13.294,13.235,13.294,114991,0
2017-04-21,13.303,13.36,13.274,13.342,170691,0
2017-04-24,13.409,13.467,13.35,13.379,131763,0
2017-04-25,13.409,13.514,13.409,13.514,183190,0
2017-04-26,13.514,13.543,13.477,13.514,98275,0
2017-04-27,13.497,13.543,13.487,13.514,100991,0
2017-04-28,13.573,13.661,13.543,13.661,198334,0
2017-05-01,13.697,13.795,13.669,13.756,108780,0
2017-05-02,13.786,13.786,13.717,13.747,113808,0
2017-05-03,13.727,13.786,13.679,13.786,102714,0
2017-05-04,13.815,13.825,13.737,13.786,121537,0
2017-05-05,13.815,13.815,13.756,13.815,90031,0
2017-05-08,13.834,13.843,13.786,13.843,80663,0
2017-05-09,13.843,13.881,13.825,13.861,121102,0
2017-05-10,13.843,13.861,13.766,13.788,136277,0
2017-05-11,13.766,13.8,13.697,13.737,92818,0
2017-05-12,13.727,13.795,13.717,13.795,76923,0
2017-05-15,13.786,13.861,13.786,13.861,82660,0
2017-05-16,13.891,13.901,13.825,13.871,109301,0
2017-05-17,13.795,13.815,13.641,13.651,165353,0
2017-05-18,13.641,13.776,13.631,13.776,169643,0
2017-05-19,13.815,13.943,13.813,13.843,170537,0
2017-05-22,13.899,13.994,13.869,13.928,191006,0
2017-05-23,13.987,14.064,13.967,14.064,121782,0
2017-05-24,14.044,14.113,14.034,14.074,129337,0
2017-05-25,14.132,14.219,14.122,14.179,156650,0
2017-05-26,14.17,14.229,14.161,14.17,84306,0
2017-05-30,14.132,14.199,14.132,14.189,104242,0
2017-05-31,14.189,14.249,14.122,14.122,122904,0
2017-06-01,14.161,14.24,14.142,14.209,146645,0
2017-06-02,14.249,14.316,14.219,14.316,110054,0
2017-06-05,14.316,14.344,14.259,14.326,103411,0
2017-06-06,14.277,14.307,14.229,14.249,110021,0
2017-06-07,14.277,14.354,14.209,14.287,144117,0
2017-06-08,14.307,14.354,14.249,14.354,88809,0
2017-06-09,14.364,14.374,14.239,14.297,130664,0
2017-06-12,14.268,14.268,14.044,14.074,175457,0
2017-06-13,14.268,14.287,14.142,14.249,143364,0
2017-06-14,14.354,14.354,14.184,14.232,98929,0
2017-06-15,14.209,14.239,14.093,14.209,115410,0
2017-06-16,14.239,14.354,14.179,14.297,158055,0
2017-06-19,14.529,14.529,14.364,14.433,212240,0
2017-06-20,14.472,14.529,14.452,14.509,199148,0
2017-06-21,14.615,14.615,14.449,14.478,126821,0
2017-06-22,14.567,14.597,14.458,14.478,101323,0
2017-06-23,14.449,14.497,14.401,14.469,191141,0
2017-06-26,14.488,14.527,14.411,14.431,166929,0
2017-06-27,14.459,14.459,14.195,14.235,189946,0
2017-06-28,14.351,14.407,14.264,14.401,116862,0
2017-06-29,14.381,14.42,14.137,14.245,109162,0
2017-06-30,14.274,14.322,14.185,14.185,188600,0
2017-07-03,14.255,14.283,14.195,14.195,81810,0
2017-07-05,14.175,14.264,14.137,14.175,138294,0
2017-07-06,14.137,14.313,14.117,14.147,96577,0
2017-07-07,14.205,14.381,14.205,14.255,108244,0
2017-07-10,14.255,14.488,14.255,14.391,108791,0
2017-07-11,14.421,14.527,14.387,14.431,114219,0
2017-07-12,14.537,14.644,14.537,14.537,158384,0
2017-07-13,14.557,14.634,14.547,14.567,78627,0
2017-07-14,14.635,14.644,14.537,14.537,143334,0
2017-07-17,14.547,14.625,14.537,14.567,81443,0
2017-07-18,14.635,14.703,14.567,14.693,80107,0
2017-07-19,14.693,14.762,14.654,14.683,118651,0
2017-07-20,14.763,14.83,14.733,14.811,80451,0
2017-07-21,14.801,14.814,14.713,14.713,74713,0
2017-07-24,14.792,14.859,14.743,14.763,70885,0
2017-07-25,14.811,14.87,14.772,14.83,111763,0
2017-07-26,14.9,14.9,14.772,14.83,111015,0
2017-07-27,14.89,14.89,14.683,14.703,135487,0
2017-07-28,14.673,14.85,14.673,14.811,308091,0
2017-07-31,14.87,14.879,14.743,14.763,150363,0
2017-08-01,14.821,14.84,14.753,14.772,127134,0
2017-08-02,14.88,14.88,14.743,14.772,105198,0
2017-08-03,14.782,14.88,14.753,14.86,229808,0
2017-08-04,14.959,14.959,14.89,14.939,124709,0
2017-08-07,14.92,14.949,14.89,14.93,128768,0
2017-08-08,14.9,14.978,14.86,14.88,117882,0
2017-08-09,14.83,14.88,14.723,14.723,131625,0
2017-08-10,14.663,14.683,14.301,14.32,300277,0
2017-08-11,14.242,14.605,14.153,14.497,254896,0
2017-08-14,14.615,14.723,14.546,14.683,137561,0
2017-08-15,14.693,14.758,14.625,14.703,95854,0
2017-08-16,14.713,14.792,14.693,14.753,111747,0
2017-08-17,14.733,14.753,14.576,14.654,170330,0
2017-08-18,14.635,14.772,14.566,14.615,96275,0
2017-08-21,14.615,14.644,14.497,14.556,138101,0
2017-08-22,14.566,14.754,14.566,14.714,83509,0
2017-08-23,14.714,14.882,14.684,14.862,88151,0
2017-08-24,14.882,14.882,14.734,14.734,95868,0
2017-08-25,14.773,14.8,14.704,14.704,64720,0
2017-08-28,14.704,14.744,14.655,14.704,112714,0
2017-08-29,14.664,14.773,14.645,14.764,93831,0
2017-08-30,14.724,14.862,14.69,14.862,93516,0
2017-08-31,14.951,14.951,14.872,14.922,92691,0
2017-09-01,14.971,15.01,14.922,14.981,120350,0
2017-09-05,14.951,14.96,14.783,14.793,117717,0
2017-09-06,14.832,14.902,14.805,14.862,102905,0
2017-09-07,14.882,14.932,14.803,14.803,121386,0
2017-09-08,14.823,14.862,14.744,14.823,92251,0
2017-09-11,14.991,14.991,14.872,14.892,167075,0
2017-09-12,14.971,14.991,14.902,14.941,154607,0
2017-09-13,14.951,14.981,14.922,14.932,128196,0
2017-09-14,14.961,15.01,14.842,14.852,143964,0
2017-09-15,14.842,14.872,14.813,14.832,98627,0
2017-09-18,14.842,14.892,14.832,14.832,95854,0
2017-09-19,14.862,14.902,14.823,14.902,96966,0
2017-09-20,14.932,14.932,14.852,14.912,94407,0
2017-09-21,14.951,14.951,14.812,14.832,87273,0
2017-09-22,14.882,14.892,14.823,14.862,71785,0
2017-09-25,14.832,14.862,14.733,14.743,135234,0
2017-09-26,14.763,14.841,14.743,14.792,76515,0
2017-09-27,14.812,14.892,14.782,14.882,91664,0
2017-09-28,14.862,14.862,14.733,14.832,253443,0
2017-09-29,14.892,14.912,14.812,14.872,185606,0
2017-10-02,14.912,14.971,14.892,14.971,102219,0
2017-10-03,14.941,15.021,14.941,14.991,137081,0
2017-10-04,14.941,14.991,14.862,14.951,170565,0
2017-10-05,14.981,15.041,14.912,15.041,93674,0
2017-10-06,15.081,15.081,14.991,15.071,125037,0
2017-10-09,15.101,15.101,15.021,15.081,85776,0
2017-10-10,15.14,15.15,15.031,15.15,116013,0
2017-10-11,15.14,15.19,15.061,15.19,74921,0
2017-10-12,15.2,15.21,15.13,15.21,50705,0
2017-10-13,15.22,15.22,15.166,15.22,62735,0
2017-10-16,15.19,15.22,15.13,15.18,84991,0
2017-10-17,15.17,15.24,15.14,15.23,64095,0
2017-10-18,15.289,15.289,15.19,15.289,77203,0
2017-10-19,15.19,15.24,15.13,15.16,115307,0
2017-10-20,15.22,15.26,15.18,15.19,70617,0
2017-10-23,15.25,15.25,15.08,15.17,67660,0
2017-10-24,15.21,15.22,15.11,15.16,89732,0
2017-10-25,15.17,15.17,14.9692,14.98,122530,0
2017-10-26,15.03,15.03,14.89,14.89,103819,0
2017-10-27,14.98,15.1,14.96,14.97,195477,0
2017-10-30,14.98,15.0559,14.94,15.04,147069,0
2017-10-31,15.05,15.12,15.04,15.08,107566,0
2017-11-01,15.14,15.18,15.1,15.12,97072,0
2017-11-02,15.15,15.15,15,15.07,96472,0
2017-11-03,15.04,15.11,15.0001,15.08,83227,0
2017-11-06,15.06,15.2,15.06,15.18,124649,0
2017-11-07,15.15,15.19,15.12,15.12,91859,0
2017-11-08,15.1,15.112,15.05,15.11,77414,0
2017-11-09,15.03,15.05,14.93,15.01,135829,0
2017-11-10,14.97,14.984,14.88,14.9,89102,0
