Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4843,7.5476,7.4843,7.5476,10264,0
2005-02-28,7.4765,7.5257,7.4401,7.4401,26990,0
2005-03-01,7.4843,7.5195,7.4401,7.5195,10686,0
2005-03-02,7.4968,7.4968,7.4552,7.4693,3937,0
2005-03-03,7.4401,7.4552,7.4333,7.4333,4639,0
2005-03-04,7.4333,7.5047,7.4333,7.5047,6325,0
2005-03-07,7.4552,7.5556,7.4401,7.5556,12369,0
2005-03-08,7.5688,7.5688,7.5118,7.5611,6046,0
2005-03-09,7.5688,7.5688,7.5556,7.5556,3512,0
2005-03-10,7.5688,7.5688,7.5118,7.5118,4076,0
2005-03-11,7.5688,7.5688,7.3559,7.3767,10686,0
2005-03-14,7.3767,7.4552,7.3052,7.3052,13635,0
2005-03-15,7.2282,7.3052,7.1921,7.1921,24600,0
2005-03-16,7.1771,7.3559,7.1771,7.1771,14760,0
2005-03-17,7.2056,7.2696,7.2056,7.2206,13635,0
2005-03-18,7.256,7.3336,7.256,7.2983,4639,0
2005-03-21,7.3281,7.3336,7.1133,7.1208,14760,0
2005-03-22,7.1494,7.2206,7.1419,7.2056,7167,0
2005-03-23,7.2056,7.2696,7.1697,7.1697,12932,0
2005-03-24,7.135,7.199,7.0995,7.1921,14760,0
2005-03-28,7.2056,7.2282,7.135,7.1644,9981,0
2005-03-29,7.1568,7.1697,7.0069,7.1061,10119,0
2005-03-30,6.9715,7.0568,6.964,7.0568,16869,0
2005-03-31,7.0356,7.199,7.0356,7.199,8998,0
2005-04-01,7.2206,7.2844,7.2206,7.2696,2671,0
2005-04-04,7.2844,7.3052,7.256,7.3052,9559,0
2005-04-05,7.3052,7.3404,7.3052,7.3404,3937,0
2005-04-06,7.3627,7.3767,7.3627,7.3767,5761,0
2005-04-07,7.3696,7.3919,7.348,7.3559,10541,0
2005-04-08,7.3627,7.3627,7.3052,7.3052,3512,0
2005-04-11,7.3559,7.3559,7.2983,7.3052,4497,0
2005-04-12,7.3052,7.3336,7.2206,7.2206,20527,0
2005-04-13,7.1844,7.2206,7.1844,7.1844,16448,0
2005-04-14,7.135,7.1844,7.135,7.1568,4076,0
2005-04-15,7.1061,7.1061,6.7509,6.8863,91092,0
2005-04-18,6.8863,6.9285,6.8717,6.8717,32616,0
2005-04-19,6.9141,7.1494,6.9141,6.9141,64526,0
2005-04-20,6.9427,7.0568,6.9427,7.0422,6186,0
2005-04-21,7.0773,7.135,7.0773,7.135,2390,0
2005-04-22,7.1133,7.1771,7.1133,7.1419,6186,0
2005-04-25,7.1061,7.1061,7.0848,7.092,3795,0
2005-04-26,7.0717,7.0995,7.0568,7.0995,5482,0
2005-04-27,7.0568,7.0568,7.0069,7.0069,3512,0
2005-04-28,7.0069,7.0069,7.0069,7.0069,844,0
2005-04-29,7.0356,7.0495,7.0356,7.0356,3234,0
2005-05-02,7.0209,7.0495,7.0209,7.0495,4779,0
2005-05-03,7.0356,7.0568,7.0356,7.0356,2671,0
2005-05-04,7.0069,7.0283,7.0069,7.0137,2671,0
2005-05-05,7.0283,7.0568,7.0283,7.0568,5482,0
2005-05-06,7.0283,7.0283,7.0283,7.0283,6186,0
2005-05-09,7.0283,7.0283,7.0069,7.0069,3234,0
2005-05-10,7.0356,7.0422,7.0356,7.0422,5204,0
2005-05-11,7.0848,7.135,7.0848,7.135,2952,0
2005-05-12,7.1208,7.1494,7.0568,7.0568,6891,0
2005-05-13,7.135,7.135,7.0848,7.0848,9559,0
2005-05-16,7.092,7.1061,7.0356,7.0356,5623,0
2005-05-17,7.0422,7.0422,7.0209,7.0209,2812,0
2005-05-18,7.0568,7.1208,7.0209,7.0848,7310,0
2005-05-19,7.1208,7.1419,7.092,7.1061,5906,0
2005-05-20,7.0717,7.1208,6.9931,6.9931,6046,0
2005-05-23,7.0003,7.0209,7.0003,7.0209,3653,0
2005-05-24,7.0069,7.0568,6.9356,7.0356,13495,0
2005-05-25,7.0069,7.0848,6.9427,6.9427,5761,0
2005-05-26,6.9427,7.0209,6.9427,6.9782,6745,0
2005-05-27,7.0069,7.0209,6.9857,7.0069,2812,0
2005-05-31,7.0283,7.0356,7.0283,7.0283,2952,0
2005-06-01,7.0283,7.0356,7.0283,7.0283,1266,0
2005-06-02,7.0283,7.0356,7.0283,7.0356,5623,0
2005-06-03,7.0283,7.0356,7.0283,7.0283,2952,0
2005-06-06,7.0069,7.0848,6.9857,7.0848,4639,0
2005-06-07,7.0643,7.0643,7.0568,7.0568,702,0
2005-06-08,7.0209,7.0209,7.0069,7.0069,1689,0
2005-06-09,7.0137,7.0209,7.0069,7.0137,4359,0
2005-06-10,7.0069,7.0356,6.9931,6.9931,1689,0
2005-06-13,6.9857,6.9931,6.9076,6.9141,9419,0
2005-06-14,6.9076,6.9356,6.9004,6.9285,4639,0
2005-06-15,6.9211,7.0069,6.9211,6.9715,5482,0
2005-06-16,6.9782,7.0069,6.9782,7.0069,2390,0
2005-06-17,7.0356,7.1061,7.0283,7.1061,13213,0
2005-06-20,7.0717,7.0717,7.0137,7.0717,3234,0
2005-06-21,7.0356,7.1061,7.0356,7.0495,10686,0
2005-06-22,7.0717,7.0848,7.0568,7.0717,3795,0
2005-06-23,7.0848,7.1061,7.0848,7.092,10402,0
2005-06-24,7.0995,7.0995,7.0356,7.0356,11386,0
2005-06-27,7.1133,7.128,7.0848,7.128,18415,0
2005-06-28,7.128,7.2206,7.1061,7.2206,6607,0
2005-06-29,7.2206,7.2206,7.1208,7.1697,4639,0
2005-06-30,7.1844,7.199,7.1697,7.1844,3795,0
2005-07-01,7.1771,7.2486,7.1771,7.2486,5623,0
2005-07-05,7.2844,7.3336,7.2696,7.3206,12092,0
2005-07-06,7.2486,7.2771,7.2486,7.2696,8998,0
2005-07-07,7.2342,7.256,7.1419,7.256,11808,0
2005-07-08,7.3052,7.3281,7.3052,7.3206,10825,0
2005-07-11,7.3844,7.4552,7.3844,7.4482,10541,0
2005-07-12,7.4693,7.4843,7.4196,7.4552,6745,0
2005-07-13,7.5047,7.5195,7.405,7.4765,6467,0
2005-07-14,7.4843,7.5047,7.4765,7.4765,9841,0
2005-07-15,7.4693,7.4693,7.3696,7.4196,3937,0
2005-07-18,7.4196,7.4196,7.3844,7.3844,3653,0
2005-07-19,7.3696,7.4693,7.3696,7.4616,6607,0
2005-07-20,7.4196,7.4693,7.3559,7.3559,11386,0
2005-07-21,7.3559,7.405,7.3559,7.398,4218,0
2005-07-22,7.4552,7.4693,7.4333,7.4616,3937,0
2005-07-25,7.4616,7.4616,7.4196,7.4196,16307,0
2005-07-26,7.398,7.398,7.3767,7.3844,5623,0
2005-07-27,7.3336,7.4118,7.3336,7.3844,7730,0
2005-07-28,7.3919,7.4616,7.3696,7.398,12369,0
2005-07-29,7.405,7.4693,7.3696,7.3696,18698,0
2005-08-01,7.405,7.4693,7.405,7.4616,8998,0
2005-08-02,7.4616,7.4693,7.4196,7.4616,7310,0
2005-08-03,7.4333,7.4616,7.3627,7.4552,15321,0
2005-08-04,7.4616,7.4693,7.4552,7.4552,9278,0
2005-08-05,7.4693,7.4904,7.4263,7.4693,14337,0
2005-08-08,7.4904,7.5556,7.4765,7.5195,9981,0
2005-08-09,7.4693,7.4843,7.4333,7.4843,49059,0
2005-08-10,7.5047,7.5406,7.5047,7.5257,4779,0
2005-08-11,7.5329,7.6192,7.5329,7.5688,15743,0
2005-08-12,7.5406,7.6327,7.5195,7.6039,10402,0
2005-08-15,7.6327,7.7326,7.6327,7.7326,13353,0
2005-08-16,7.7528,7.831,7.7528,7.8038,8714,0
2005-08-17,7.8391,7.8391,7.7528,7.7528,21087,0
2005-08-18,7.7528,7.7823,7.7047,7.7758,10686,0
2005-08-19,7.6895,7.7599,7.6895,7.7599,9419,0
2005-08-22,7.7679,7.7758,7.7599,7.7599,8714,0
2005-08-23,7.7679,7.7959,7.6543,7.6831,5204,0
2005-08-24,7.7183,7.7183,7.6543,7.7111,4779,0
2005-08-25,7.7111,7.7462,7.6039,7.6039,12513,0
2005-08-26,7.6831,7.7326,7.5688,7.583,6467,0
2005-08-29,7.5766,7.6543,7.5766,7.6479,8998,0
2005-08-30,7.6479,7.6543,7.6479,7.6543,2952,0
2005-08-31,7.6687,7.7528,7.6687,7.7528,10964,0
2005-09-01,7.7528,7.7959,7.7047,7.7528,14198,0
2005-09-02,7.8038,7.8541,7.8038,7.8541,7730,0
2005-09-06,7.9031,8.0029,7.9031,7.9813,13635,0
2005-09-07,7.9454,7.9534,7.875,7.8902,9559,0
2005-09-08,7.9173,8.0029,7.9173,7.9389,8857,0
2005-09-09,7.9454,7.9605,7.9173,7.9253,10119,0
2005-09-12,7.8118,7.8237,7.7679,7.7959,15883,0
2005-09-13,7.7599,7.7599,7.7183,7.7183,11386,0
2005-09-14,7.5556,7.7047,7.4968,7.7047,13213,0
2005-09-15,7.7047,7.7047,7.6967,7.7047,11108,0
2005-09-16,7.6967,7.6967,7.6687,7.6831,10686,0
2005-09-19,7.6327,7.6687,7.6263,7.6479,23195,0
2005-09-20,7.6687,7.6687,7.5329,7.5329,6607,0
2005-09-21,7.4616,7.4843,7.4196,7.4333,12092,0
2005-09-22,7.4196,7.4196,7.3336,7.3559,9278,0
2005-09-23,7.348,7.405,7.3336,7.405,5062,0
2005-09-26,7.4333,7.5195,7.4333,7.5195,10964,0
2005-09-27,7.583,7.59,7.5476,7.5556,18557,0
2005-09-28,7.5688,7.6039,7.5688,7.6039,6745,0
2005-09-29,7.5688,7.6751,7.5688,7.6687,7590,0
2005-09-30,7.6687,7.7326,7.6687,7.7183,8155,0
2005-10-03,7.6831,7.6895,7.6327,7.6543,13495,0
2005-10-04,7.6687,7.6831,7.6327,7.6327,7167,0
2005-10-05,7.6039,7.612,7.5556,7.612,10686,0
2005-10-06,7.5329,7.5329,7.4968,7.5195,6891,0
2005-10-07,7.4693,7.5329,7.4616,7.5329,8998,0
2005-10-10,7.5688,7.5968,7.5406,7.5968,1969,0
2005-10-11,7.6263,7.6263,7.612,7.612,4497,0
2005-10-12,7.612,7.612,7.583,7.583,5623,0
2005-10-13,7.5476,7.5611,7.5047,7.5195,2390,0
2005-10-14,7.4843,7.4843,7.4843,7.4843,1689,0
2005-10-17,7.5195,7.5195,7.4843,7.5195,3653,0
2005-10-18,7.5047,7.5047,7.398,7.398,8575,0
2005-10-19,7.3696,7.3696,7.128,7.1494,15883,0
2005-10-20,7.0643,7.135,7.0568,7.135,8297,0
2005-10-21,7.0717,7.1697,7.0717,7.1133,5204,0
2005-10-24,7.1061,7.1644,7.1061,7.1208,8857,0
2005-10-25,7.1208,7.1208,7.0568,7.0568,4359,0
2005-10-26,7.0568,7.0848,7.0495,7.0848,5482,0
2005-10-27,7.135,7.1568,7.135,7.1419,4076,0
2005-10-28,7.1568,7.2056,7.1061,7.2056,8155,0
2005-10-31,7.2342,7.2983,7.2342,7.2844,5342,0
2005-11-01,7.2983,7.2983,7.2206,7.2416,6325,0
2005-11-02,7.2342,7.3052,7.2342,7.2983,4639,0
2005-11-03,7.3052,7.3052,7.256,7.2844,12791,0
2005-11-04,7.3052,7.3281,7.256,7.2923,5623,0
2005-11-07,7.2696,7.2696,7.2342,7.2696,1544,0
2005-11-08,7.2696,7.2844,7.2696,7.2844,5623,0
2005-11-09,7.2131,7.398,7.1494,7.398,85050,0
2005-11-10,7.3696,7.4333,7.2771,7.3696,9137,0
2005-11-11,7.3844,7.4401,7.3844,7.405,4076,0
2005-11-14,7.398,7.398,7.348,7.3696,5482,0
2005-11-15,7.405,7.405,7.2771,7.2983,8012,0
2005-11-16,7.3336,7.3336,7.2771,7.2771,6186,0
2005-11-17,7.2923,7.2923,7.2342,7.2696,7027,0
2005-11-18,7.2206,7.2282,7.1921,7.1921,7027,0
2005-11-21,7.1844,7.256,7.1844,7.2056,6186,0
2005-11-22,7.256,7.2635,7.135,7.2056,12513,0
2005-11-23,7.2056,7.2771,7.1697,7.2696,11245,0
2005-11-25,7.2923,7.3696,7.2844,7.3696,1266,0
2005-11-28,7.2771,7.2983,7.2206,7.2206,6607,0
2005-11-29,7.2056,7.2771,7.2056,7.2206,3937,0
2005-11-30,7.2206,7.3336,7.2206,7.3281,8155,0
2005-12-01,7.3696,7.3767,7.3129,7.3767,5204,0
2005-12-02,7.3206,7.4552,7.3206,7.405,7730,0
2005-12-05,7.3052,7.398,7.3052,7.398,20242,0
2005-12-06,7.4765,7.5257,7.4196,7.4843,20945,0
2005-12-07,7.4904,7.5257,7.4616,7.5257,4497,0
2005-12-08,7.4904,7.6039,7.4904,7.6039,4639,0
2005-12-09,7.64,7.64,7.5688,7.6263,9841,0
2005-12-12,7.583,7.6327,7.5611,7.5611,6745,0
2005-12-13,7.5766,7.5766,7.5195,7.5766,7310,0
2005-12-14,7.5766,7.583,7.5556,7.583,10825,0
2005-12-15,7.6327,7.6751,7.6192,7.6751,21226,0
2005-12-16,7.6751,7.7528,7.6751,7.6967,10825,0
2005-12-19,7.7255,7.8391,7.7255,7.7758,8012,0
2005-12-20,7.7255,7.8902,7.7255,7.8597,12932,0
2005-12-21,7.8902,7.9173,7.6895,7.7599,10541,0
2005-12-22,7.7111,7.7599,7.7047,7.7255,1969,0
2005-12-23,7.7599,7.8038,7.7407,7.7407,3653,0
2005-12-27,7.7599,7.8038,7.7599,7.7679,5342,0
2005-12-28,7.8189,8.0164,7.8189,8.0093,11245,0
2005-12-29,7.9605,8.0164,7.9605,8.0164,13918,0
2005-12-30,7.9605,7.9605,7.875,7.9389,7167,0
2006-01-03,8.0885,8.1092,7.9173,8.1092,105151,0
2006-01-04,8.0885,8.1236,8.0885,8.1236,16026,0
2006-01-05,8.1236,8.2304,8.1236,8.2022,8297,0
2006-01-06,8.2655,8.3091,8.2655,8.3091,10119,0
2006-01-09,8.3091,8.3091,8.2168,8.2304,7451,0
2006-01-10,8.2022,8.2022,8.1525,8.18,13353,0
2006-01-11,8.2518,8.3167,8.2441,8.3167,9419,0
2006-01-12,8.2304,8.2518,8.2236,8.2518,15183,0
2006-01-13,8.2585,8.3359,8.2585,8.3359,10264,0
2006-01-17,8.2304,8.2518,8.145,8.2518,12092,0
2006-01-18,8.2168,8.238,8.1588,8.2236,7874,0
2006-01-19,8.2585,8.2585,8.1944,8.238,4919,0
2006-01-20,8.1944,8.3012,8.1944,8.2022,18275,0
2006-01-23,8.2168,8.2655,8.1588,8.1588,1969,0
2006-01-24,8.1236,8.1588,8.1092,8.1588,7590,0
2006-01-25,8.0597,8.209,8.0452,8.1886,12092,0
2006-01-26,8.1092,8.3798,8.1092,8.3798,12231,0
2006-01-27,8.3798,8.4078,8.3798,8.3939,10541,0
2006-01-30,8.344,8.4157,8.2655,8.3299,32473,0
2006-01-31,8.2877,8.3091,8.2518,8.3012,3095,0
2006-02-01,8.3227,8.3227,8.2168,8.2168,7590,0
2006-02-02,8.2518,8.2518,8.0029,8.0164,15743,0
2006-02-03,7.9956,8.0805,7.9956,8.0597,4076,0
2006-02-06,8.038,8.145,8.038,8.1236,5761,0
2006-02-07,8.145,8.2732,8.0885,8.0885,17292,0
2006-02-08,8.1236,8.2022,8.1236,8.2022,5906,0
2006-02-09,8.1944,8.3091,8.1944,8.2518,8714,0
2006-02-10,8.2798,8.3012,8.0885,8.0885,15464,0
2006-02-13,8.0741,8.1236,8.0741,8.0741,2390,0
2006-02-14,8.0741,8.2518,8.0741,8.1588,12791,0
2006-02-15,8.1313,8.1944,8.1313,8.1944,4076,0
2006-02-16,8.2304,8.2518,8.2168,8.2168,2249,0
2006-02-17,8.2168,8.2518,8.2168,8.2518,4218,0
2006-02-21,8.2585,8.3167,8.2585,8.3167,5062,0
2006-02-22,8.4017,8.5079,8.4017,8.4508,15183,0
2006-02-23,8.4859,8.6001,8.4859,8.5714,7451,0
2006-02-24,8.5435,8.5579,8.5435,8.5579,18837,0
2006-02-27,8.521,8.5786,8.521,8.5786,10119,0
2006-02-28,8.6154,8.6504,8.6154,8.6154,12231,0
2006-03-01,8.5929,8.6154,8.5929,8.5929,11386,0
2006-03-02,8.5929,8.5929,8.5929,8.5929,5761,0
2006-03-03,8.6154,8.6154,8.5292,8.6001,11245,0
2006-03-06,8.5929,8.6154,8.5525,8.5525,4919,0
2006-03-07,8.6154,8.6154,8.457,8.457,12932,0
2006-03-08,8.429,8.429,8.344,8.3587,10541,0
2006-03-09,8.3728,8.3728,8.3658,8.3658,6186,0
2006-03-10,8.3658,8.3798,8.3519,8.3798,4218,0
2006-03-13,8.4508,8.4508,8.3728,8.3877,4639,0
2006-03-14,8.4508,8.521,8.4438,8.5079,10402,0
2006-03-15,8.521,8.6504,8.521,8.5929,4779,0
2006-03-16,8.6001,8.6647,8.6001,8.6154,6891,0
2006-03-17,8.6154,8.6647,8.6154,8.6647,6467,0
2006-03-20,8.7557,8.9007,8.7005,8.9007,17572,0
2006-03-21,8.9355,8.9411,8.884,8.884,14621,0
2006-03-22,8.8208,8.884,8.8208,8.884,34440,0
2006-03-23,8.884,8.9131,8.884,8.884,7590,0
2006-03-24,8.8491,8.884,8.8491,8.8777,5906,0
2006-03-27,8.8557,8.8649,8.7924,8.8208,10402,0
2006-03-28,8.7787,8.8419,8.7787,8.8419,2528,0
2006-03-29,8.7998,8.9007,8.7998,8.8777,18415,0
2006-03-30,8.9196,8.9196,8.8649,8.9007,4076,0
2006-03-31,8.9355,9.1196,8.9355,9.09,9841,0
2006-04-03,9.0761,9.1338,9.0639,9.1138,49202,0
2006-04-04,9.1492,9.1826,9.1338,9.1692,25865,0
2006-04-05,9.1196,9.1826,9.1196,9.1692,10686,0
2006-04-06,9.1826,9.219,9.1636,9.1692,15743,0
2006-04-07,9.1492,9.1492,8.9993,8.9993,22348,0
2006-04-10,9.0639,9.1062,9.0405,9.0555,15883,0
2006-04-11,9.0555,9.0555,8.9131,8.9627,8155,0
2006-04-12,8.9196,8.9411,8.9007,8.9355,5906,0
2006-04-13,8.9355,8.9562,8.9196,8.9496,8012,0
2006-04-17,8.7787,8.9917,8.7787,8.9917,18133,0
2006-04-18,8.9917,9.0274,8.9355,9.0274,14760,0
2006-04-19,9.0274,9.0274,8.7787,8.8649,24883,0
2006-04-20,8.8557,8.9056,8.8491,8.9056,5623,0
2006-04-21,8.8557,8.9627,8.8491,8.9496,9419,0
2006-04-24,9.0124,9.1903,9.0124,9.1903,20945,0
2006-04-25,9.1692,9.3184,9.1692,9.3184,15605,0
2006-04-26,9.262,9.3468,9.241,9.3468,5482,0
2006-04-27,9.3546,9.4182,9.3184,9.4182,18837,0
2006-04-28,9.4622,9.518,9.4055,9.518,18275,0
2006-05-01,9.503,9.518,9.3703,9.3703,26148,0
2006-05-02,9.3703,9.533,9.3331,9.533,10541,0
2006-05-03,9.518,9.56,9.4827,9.4827,6745,0
2006-05-04,9.4622,9.4827,9.3761,9.3898,7590,0
2006-05-05,9.4407,9.675,9.4407,9.589,11808,0
2006-05-08,9.589,9.717,9.589,9.645,22915,0
2006-05-09,9.688,9.696,9.602,9.624,6467,0
2006-05-10,9.64,9.76,9.64,9.76,11808,0
2006-05-11,9.745,9.752,9.675,9.717,5906,0
2006-05-12,9.661,9.675,9.533,9.602,25444,0
2006-05-15,9.51,9.51,9.284,9.4407,20242,0
2006-05-16,9.4407,9.4974,9.2496,9.424,12231,0
2006-05-17,9.4622,9.4886,9.284,9.3184,7027,0
2006-05-18,9.284,9.3331,9.1692,9.3048,6467,0
2006-05-19,9.154,9.154,8.8491,8.9627,20382,0
2006-05-22,8.9007,8.9007,8.3939,8.6289,42735,0
2006-05-23,8.7209,8.9355,8.7209,8.9007,21087,0
2006-05-24,8.8061,8.8061,8.5435,8.6154,13495,0
2006-05-25,8.5786,8.7429,8.5786,8.7209,8012,0
2006-05-26,8.7209,9.0124,8.6862,9.0124,10119,0
2006-05-30,9.0274,9.1692,8.9843,9.0198,10686,0
2006-05-31,8.9993,9.0555,8.9917,9.0555,4218,0
2006-06-01,9.1406,9.2066,9.0822,9.09,12513,0
2006-06-02,9.1826,9.284,9.154,9.2066,6325,0
2006-06-05,9.2066,9.2324,9.1196,9.1196,7167,0
2006-06-06,8.9562,8.9562,8.6862,8.7924,13495,0
2006-06-07,8.7429,8.8915,8.6862,8.8557,6467,0
2006-06-08,8.7501,8.7501,8.5579,8.5714,12231,0
2006-06-09,8.6289,8.6647,8.5929,8.6504,4497,0
2006-06-12,8.6289,8.6647,8.6001,8.6565,10964,0
2006-06-13,8.422,8.422,8.1588,8.2304,34019,0
2006-06-14,8.0885,8.2518,8.038,8.1525,13075,0
2006-06-15,8.238,8.457,8.238,8.457,22071,0
2006-06-16,8.521,8.6154,8.521,8.521,4218,0
2006-06-19,8.4859,8.5866,8.4859,8.5786,5761,0
2006-06-20,8.5008,8.5008,8.4078,8.4657,4497,0
2006-06-21,8.429,8.6647,8.429,8.5786,4076,0
2006-06-22,8.5866,8.6925,8.5866,8.6504,7730,0
2006-06-23,8.636,8.636,8.5786,8.6074,10964,0
2006-06-26,8.6289,8.6504,8.5651,8.6215,4218,0
2006-06-27,8.6504,8.6862,8.5929,8.5929,2528,0
2006-06-28,8.5651,8.6215,8.5651,8.6215,1266,0
2006-06-29,8.6289,8.7649,8.6289,8.7649,2390,0
2006-06-30,8.8281,8.8281,8.6862,8.8281,5482,0
2006-07-03,8.8491,8.9712,8.8281,8.9562,7730,0
2006-07-05,8.9562,8.9562,8.8649,8.8915,3653,0
2006-07-06,8.8915,8.9562,8.8557,8.9562,6607,0
2006-07-07,8.9196,9.0274,8.9196,9.0274,2390,0
2006-07-10,9.1338,9.3116,9.1338,9.2754,13495,0
2006-07-11,9.241,9.2534,9.2066,9.2534,4639,0
2006-07-12,9.2066,9.2677,9.175,9.2324,18275,0
2006-07-13,9.1492,9.1636,9.0986,9.0986,19822,0
2006-07-14,9.0986,9.1062,9.0124,9.0368,13776,0
2006-07-17,8.9917,8.9917,8.7924,8.8491,6186,0
2006-07-18,8.884,8.9355,8.8419,8.8419,3095,0
2006-07-19,8.884,8.9196,8.7787,8.9196,5062,0
2006-07-20,8.9196,9.0555,8.9196,9.0555,4779,0
2006-07-21,8.9355,8.9411,8.8915,8.9355,10402,0
2006-07-24,8.9131,8.9712,8.9131,8.9712,6186,0
2006-07-25,8.9196,8.9562,8.8712,8.9562,5623,0
2006-07-26,8.9562,8.9917,8.9496,8.9496,1266,0
2006-07-27,8.9496,9.0986,8.9496,9.0274,4076,0
2006-07-28,9.0822,9.2257,9.0822,9.1692,5906,0
2006-07-31,9.0986,9.1692,9.0986,9.154,4779,0
2006-08-01,9.1338,9.1903,9.0986,9.1903,5204,0
2006-08-02,9.219,9.2534,9.154,9.2257,8012,0
2006-08-03,9.284,9.284,9.219,9.2324,2528,0
2006-08-04,9.3331,9.424,9.3331,9.3703,16448,0
2006-08-07,9.4407,9.4475,9.3615,9.3703,6186,0
2006-08-08,9.424,9.567,9.424,9.547,10964,0
2006-08-09,9.602,9.909,9.602,9.745,30363,0
2006-08-10,9.745,9.745,9.468,9.675,15464,0
2006-08-11,9.64,9.64,9.533,9.539,4639,0
2006-08-14,9.567,9.732,9.533,9.533,10686,0
2006-08-15,9.4974,9.567,9.4974,9.567,9137,0
2006-08-16,9.602,9.675,9.567,9.624,9559,0
2006-08-17,9.589,9.64,9.4758,9.4758,12092,0
2006-08-18,9.503,9.717,9.503,9.602,19961,0
2006-08-21,9.567,9.804,9.567,9.645,10541,0
2006-08-22,9.675,9.839,9.675,9.787,11670,0
2006-08-23,9.774,9.804,9.76,9.76,2390,0
2006-08-24,9.76,9.814,9.76,9.814,2812,0
2006-08-25,9.823,9.93,9.814,9.924,6745,0
2006-08-28,9.93,9.93,9.887,9.887,4076,0
2006-08-29,9.752,9.787,9.739,9.739,4639,0
2006-08-30,9.787,9.851,9.787,9.851,3937,0
2006-08-31,9.875,9.909,9.787,9.875,4497,0
2006-09-01,9.859,9.895,9.787,9.823,9981,0
2006-09-05,9.875,10.036,9.875,10.036,6745,0
2006-09-06,10.036,10.095,9.938,10.095,7730,0
2006-09-07,10.095,10.095,9.959,10.01,7167,0
2006-09-08,10.036,10.163,10.036,10.151,9981,0
2006-09-11,10.121,10.121,10.103,10.103,13075,0
2006-09-12,10.109,10.109,10.072,10.109,13635,0
2006-09-13,10.13,10.187,10.13,10.187,23479,0
2006-09-14,10.187,10.286,10.187,10.208,17572,0
2006-09-15,10.273,10.315,10.208,10.315,11670,0
2006-09-18,10.365,10.371,10.334,10.371,42174,0
2006-09-19,10.371,10.371,10.294,10.294,21789,0
2006-09-20,10.343,10.437,10.343,10.437,22635,0
2006-09-21,10.464,10.499,10.401,10.499,21650,0
2006-09-22,10.445,10.456,10.343,10.343,24177,0
2006-09-25,10.378,10.464,10.365,10.45,17292,0
2006-09-26,10.45,10.45,10.358,10.378,21087,0
2006-09-27,10.387,10.42,10.365,10.42,8857,0
2006-09-28,10.464,10.479,10.437,10.471,30786,0
2006-09-29,10.456,10.471,10.429,10.456,24039,0
2006-10-02,10.492,10.492,10.378,10.429,33880,0
2006-10-03,10.437,10.45,10.413,10.445,8434,0
2006-10-04,10.445,10.528,10.445,10.514,12231,0
2006-10-05,10.564,10.614,10.528,10.59,44984,0
2006-10-06,10.571,10.813,10.521,10.634,71416,0
2006-10-09,10.663,10.714,10.599,10.714,46108,0
2006-10-10,10.714,10.748,10.714,10.748,41610,0
2006-10-11,10.671,10.671,10.578,10.642,25725,0
2006-10-12,10.656,10.656,10.163,10.499,62274,0
2006-10-13,10.471,10.528,10.109,10.138,94187,0
2006-10-16,10.121,10.394,10.095,10.378,68886,0
2006-10-17,10.371,10.371,10.286,10.294,30086,0
2006-10-18,10.378,10.429,10.321,10.42,20527,0
2006-10-19,10.456,10.464,10.365,10.42,27133,0
2006-10-20,10.45,10.599,10.445,10.585,16869,0
2006-10-23,10.528,10.59,10.528,10.59,6186,0
2006-10-24,10.599,10.606,10.543,10.543,25725,0
2006-10-25,10.59,10.671,10.59,10.671,23479,0
2006-10-26,10.714,10.939,10.714,10.841,31346,0
2006-10-27,10.855,10.956,10.849,10.919,28817,0
2006-10-30,10.934,10.998,10.892,10.976,22635,0
2006-10-31,11.033,11.074,11.02,11.074,13495,0
2006-11-01,11.083,11.083,11.004,11.033,22635,0
2006-11-02,10.998,11.012,10.897,10.913,17993,0
2006-11-03,10.926,10.926,10.741,10.784,11245,0
2006-11-06,10.776,10.897,10.762,10.897,17572,0
2006-11-07,10.913,11.118,10.913,11.11,27412,0
2006-11-08,11.197,11.296,11.141,11.282,22635,0
2006-11-09,11.382,11.382,11.296,11.325,50890,0
2006-11-10,11.161,11.574,11.104,11.438,82657,0
2006-11-13,11.425,11.446,11.361,11.438,54262,0
2006-11-14,11.446,11.446,11.083,11.104,34863,0
2006-11-15,11.055,11.332,11.048,11.332,27835,0
2006-11-16,11.303,11.452,11.303,11.446,23332,0
2006-11-17,11.446,11.524,11.345,11.516,16307,0
2006-11-20,11.539,11.565,11.539,11.565,51734,0
2006-11-21,11.601,11.631,11.595,11.631,19397,0
2006-11-22,11.724,11.744,11.724,11.73,20804,0
2006-11-24,11.815,11.886,11.752,11.886,20242,0
2006-11-27,11.923,11.929,11.687,11.752,48360,0
2006-11-28,11.744,11.744,11.651,11.73,14480,0
2006-11-29,11.737,11.752,11.551,11.752,32896,0
2006-11-30,11.815,11.83,11.788,11.83,11245,0
2006-12-01,11.801,11.838,11.779,11.815,7874,0
2006-12-04,11.851,11.901,11.815,11.895,29379,0
2006-12-05,11.915,11.995,11.907,11.978,20804,0
2006-12-06,12.051,12.107,12.03,12.107,24600,0
2006-12-07,12.158,12.2,12.158,12.2,19397,0
2006-12-08,12.164,13.687,12.158,12.256,41610,0
2006-12-11,12.256,12.391,12.221,12.349,23900,0
2006-12-12,12.349,12.384,12.279,12.384,20242,0
2006-12-13,12.391,12.414,12.357,12.406,20668,0
2006-12-14,12.414,12.59,12.414,12.59,31630,0
2006-12-15,12.761,12.845,12.755,12.833,50606,0
2006-12-18,12.819,12.905,12.819,12.897,31346,0
2006-12-19,12.941,12.983,12.614,12.961,31346,0
2006-12-20,12.941,12.961,12.905,12.905,14760,0
2006-12-21,12.941,12.941,12.805,12.941,11948,0
2006-12-22,12.905,12.975,12.841,12.967,29101,0
2006-12-26,12.975,13.367,12.932,13.367,49624,0
2006-12-27,13.372,13.696,13.372,13.696,40766,0
2006-12-28,13.786,14.157,13.786,14.157,43016,0
2006-12-29,14.256,14.662,14.234,14.391,97981,0
2007-01-03,14.391,14.391,13.68,13.901,153227,0
2007-01-04,13.979,13.979,12.669,12.784,147746,0
2007-01-05,12.2,12.314,11.752,12.114,196105,0
2007-01-08,12.193,13.246,12.193,12.941,89825,0
2007-01-09,12.983,12.983,12.379,12.476,85050,0
2007-01-10,12.279,12.279,11.895,12.2,98544,0
2007-01-11,12.158,12.462,12.051,12.422,57918,0
2007-01-12,12.627,12.784,12.457,12.784,61854,0
2007-01-16,12.862,13.274,12.784,13.274,65087,0
2007-01-17,13.217,13.217,12.741,12.932,94187,0
2007-01-18,13.018,13.06,12.919,12.919,22635,0
2007-01-19,12.882,12.975,12.805,12.975,17292,0
2007-01-22,13.076,13.289,13.068,13.103,52434,0
2007-01-23,13.194,13.274,13.04,13.254,27133,0
2007-01-24,13.317,13.544,13.317,13.529,29802,0
2007-01-25,13.566,13.721,13.493,13.551,76475,0
2007-01-26,13.466,13.466,13.26,13.367,28956,0
2007-01-29,13.445,13.474,12.833,13.025,77600,0
2007-01-30,13.103,13.281,13.046,13.176,25303,0
2007-01-31,12.819,13.293,12.819,13.018,40487,0
2007-02-01,13.138,13.194,12.946,13.168,21650,0
2007-02-02,13.188,13.246,13.132,13.176,17852,0
2007-02-05,13.274,13.289,13.16,13.16,30363,0
2007-02-06,13.16,13.16,13.06,13.119,13918,0
2007-02-07,13.119,13.16,13.053,13.16,21367,0
2007-02-08,13.154,13.16,13.053,13.119,24600,0
2007-02-09,13.145,13.224,13.145,13.176,19684,0
2007-02-12,13.293,13.293,13.176,13.274,26288,0
2007-02-13,13.26,13.615,13.26,13.529,31746,0
2007-02-14,13.529,14.023,13.529,13.822,40487,0
2007-02-15,13.901,14.256,13.901,14.114,20382,0
2007-02-16,14.213,14.434,13.92,14.361,42031,0
2007-02-20,14.319,14.641,14.276,14.498,51449,0
2007-02-21,14.498,14.541,14.319,14.49,35005,0
2007-02-22,14.533,14.584,14.441,14.469,17010,0
2007-02-23,14.469,14.533,14.462,14.498,11948,0
2007-02-26,14.59,14.953,14.59,14.902,39643,0
2007-02-27,14.86,14.86,13.224,13.359,136498,0
2007-02-28,13.359,13.878,13.352,13.851,71554,0
2007-03-01,13.486,13.544,13.238,13.493,27133,0
2007-03-02,13.238,13.372,12.614,12.691,59604,0
2007-03-05,12.514,12.514,11.737,12.122,98967,0
2007-03-06,12.208,12.932,12.208,12.924,104589,0
2007-03-07,13.018,13.766,13.018,13.51,58620,0
2007-03-08,13.687,14.319,13.687,13.998,65509,0
2007-03-09,14.177,14.269,13.486,13.687,62837,0
2007-03-12,13.629,13.8,13.566,13.73,33174,0
2007-03-13,13.707,13.707,13.293,13.293,22493,0
2007-03-14,13.04,13.176,12.647,13.168,72679,0
2007-03-15,13.132,13.33,13.018,13.088,23332,0
2007-03-16,13.04,13.31,12.975,13.31,21226,0
2007-03-19,13.451,13.721,13.451,13.645,26569,0
2007-03-20,13.68,13.73,13.594,13.73,21510,0
2007-03-21,13.828,14.256,13.738,14.199,41891,0
2007-03-22,14.462,14.462,14.213,14.226,32331,0
2007-03-23,14.305,14.469,14.305,14.377,20382,0
2007-03-26,14.447,14.476,14.263,14.412,35706,0
2007-03-27,14.412,14.462,13.687,13.781,52715,0
2007-03-28,13.687,13.786,13.387,13.594,26569,0
2007-03-29,13.851,14.006,13.807,13.915,24039,0
2007-03-30,13.979,14.029,13.979,14.029,5204,0
2007-04-02,14.035,14.177,13.878,13.92,25303,0
2007-04-03,14.023,14.313,14.023,14.313,20103,0
2007-04-04,14.313,14.462,14.263,14.462,16448,0
2007-04-05,14.462,14.469,14.369,14.469,16026,0
2007-04-09,14.462,14.469,14.177,14.184,35989,0
2007-04-10,14.191,14.25,14.029,14.099,16726,0
2007-04-11,14.114,14.299,14.114,14.269,9981,0
2007-04-12,14.313,14.313,14.078,14.22,14198,0
2007-04-13,14.269,14.453,14.263,14.434,24177,0
2007-04-16,14.462,14.633,14.462,14.611,29802,0
2007-04-17,14.662,14.968,14.662,14.853,32473,0
2007-04-18,14.774,15.002,14.462,14.731,58759,0
2007-04-19,14.284,14.605,14.269,14.412,40346,0
2007-04-20,14.763,14.763,14.512,14.569,15464,0
2007-04-23,14.763,14.774,14.641,14.641,13075,0
2007-04-24,14.633,14.641,14.576,14.611,11808,0
2007-04-25,14.668,14.738,14.597,14.684,8155,0
2007-04-26,14.781,14.853,14.49,14.676,45545,0
2007-04-27,14.625,14.625,14.284,14.361,19961,0
2007-04-30,14.241,14.241,13.998,14.064,49202,0
2007-05-01,14.014,14.126,13.998,14.106,31630,0
2007-05-02,14.114,14.335,14.114,14.191,16869,0
2007-05-03,14.434,14.541,13.927,14.226,43860,0
2007-05-04,14.313,14.356,14.035,14.056,14060,0
2007-05-07,13.998,14.07,13.721,13.843,66349,0
2007-05-08,13.721,13.749,13.394,13.474,65226,0
2007-05-09,13.394,13.431,13.125,13.194,71132,0
2007-05-10,13.103,13.103,12.706,12.718,74084,0
2007-05-11,12.862,13.474,12.862,13.323,43299,0
2007-05-14,13.293,13.338,13.095,13.238,33598,0
2007-05-15,13.281,13.673,13.254,13.394,38097,0
2007-05-16,13.416,13.572,13.416,13.572,27552,0
2007-05-17,13.673,13.915,13.579,13.638,55670,0
2007-05-18,13.68,13.721,13.293,13.451,77739,0
2007-05-21,13.493,13.585,13.31,13.381,45545,0
2007-05-22,13.437,13.486,13.359,13.445,19257,0
2007-05-23,13.529,13.721,13.486,13.486,47234,0
2007-05-24,13.409,13.529,13.293,13.293,14621,0
2007-05-25,13.33,13.458,13.068,13.254,42593,0
2007-05-29,13.274,13.381,13.154,13.154,25022,0
2007-05-30,13.095,13.145,12.941,13.145,23195,0
2007-05-31,13.246,13.352,13.246,13.33,27271,0
2007-06-01,13.431,13.486,13.26,13.466,47939,0
2007-06-04,13.431,13.431,13.217,13.246,66493,0
2007-06-05,13.138,13.154,12.627,12.819,185140,0
2007-06-06,12.706,12.734,12.449,12.647,69586,0
2007-06-07,12.633,12.633,12.221,12.372,70991,0
2007-06-08,12.335,12.606,12.335,12.562,33174,0
2007-06-11,12.57,12.718,12.514,12.718,42875,0
2007-06-12,12.633,12.683,12.548,12.57,33737,0
2007-06-13,12.614,12.647,12.476,12.647,20382,0
2007-06-14,12.669,12.683,12.514,12.534,38237,0
2007-06-15,12.57,12.661,12.492,12.492,86737,0
2007-06-18,12.534,12.542,12.391,12.399,46809,0
2007-06-19,12.322,12.422,12.263,12.335,26148,0
2007-06-20,12.384,12.442,12.322,12.384,25725,0
2007-06-21,12.357,12.556,12.314,12.406,34723,0
2007-06-22,12.328,12.357,12.193,12.335,41188,0
2007-06-25,12.314,12.314,12.014,12.051,47234,0
2007-06-26,12.023,12.051,11.838,11.838,69304,0
2007-06-27,11.737,11.772,11.461,11.737,106415,0
2007-06-28,11.73,11.944,11.73,11.872,35005,0
2007-06-29,11.923,11.923,11.761,11.859,32751,0
2007-07-02,11.907,12.107,11.901,12.001,39222,0
2007-07-03,12.035,12.272,12.035,12.186,32616,0
2007-07-05,12.314,12.484,12.164,12.314,21650,0
2007-07-06,12.391,12.718,12.391,12.62,38519,0
2007-07-09,12.606,12.661,12.585,12.661,21226,0
2007-07-10,12.514,12.514,12.322,12.364,12092,0
2007-07-11,12.286,12.314,12.228,12.279,25163,0
2007-07-12,12.297,12.341,12.164,12.341,23479,0
2007-07-13,12.263,12.328,12.208,12.208,21789,0
2007-07-16,12.179,12.221,12.129,12.129,25163,0
2007-07-17,12.136,12.158,11.959,11.978,33317,0
2007-07-18,11.951,11.951,11.864,11.872,26148,0
2007-07-19,11.936,12.014,11.936,11.987,23056,0
2007-07-20,11.951,11.951,11.808,11.851,29379,0
2007-07-23,11.859,12.099,11.815,12.057,61573,0
2007-07-24,11.929,12.057,11.779,11.83,61291,0
2007-07-25,11.83,11.959,11.467,11.582,72256,0
2007-07-26,11.432,11.432,11.012,11.068,57213,0
2007-07-27,10.998,11.318,10.998,11.074,46390,0
2007-07-30,11.026,11.126,10.656,10.819,87580,0
2007-07-31,11.104,11.687,11.068,11.068,74507,0
2007-08-01,10.948,11.303,10.926,11.118,35147,0
2007-08-02,11.282,11.41,11.282,11.303,40065,0
2007-08-03,11.353,11.559,11.161,11.161,46390,0
2007-08-06,11.226,11.446,11.161,11.318,34440,0
2007-08-07,11.345,11.815,11.345,11.815,40487,0
2007-08-08,11.881,12.379,11.881,12.193,55107,0
2007-08-09,11.651,12.379,11.601,11.625,53980,0
2007-08-10,11.254,11.609,10.926,11.303,54544,0
2007-08-13,11.551,11.68,11.425,11.446,35147,0
2007-08-14,11.361,11.376,10.969,11.026,16448,0
2007-08-15,10.956,10.976,10.656,10.678,36691,0
2007-08-16,10.371,10.387,9.1338,10.079,99668,0
2007-08-17,10.648,10.776,10.172,10.555,37114,0
2007-08-20,10.614,10.714,10.437,10.549,18275,0
2007-08-21,10.634,10.642,10.499,10.585,15743,0
2007-08-22,10.834,11.062,10.834,10.998,28537,0
2007-08-23,11.184,11.218,11.026,11.074,9559,0
2007-08-24,11.083,11.184,11.04,11.184,13918,0
2007-08-27,11.296,11.309,10.956,10.976,18698,0
2007-08-28,10.956,10.962,10.648,10.72,22211,0
2007-08-29,10.771,10.897,10.714,10.892,36129,0
2007-08-30,10.771,10.826,10.714,10.72,12231,0
2007-08-31,10.897,10.969,10.849,10.897,15464,0
2007-09-04,10.87,11.461,10.855,11.325,34302,0
2007-09-05,11.202,11.254,11.04,11.246,21367,0
2007-09-06,11.254,11.425,11.226,11.275,26569,0
2007-09-07,11.147,11.226,11.048,11.068,27972,0
2007-09-10,11.083,11.11,10.42,10.756,51734,0
2007-09-11,10.876,11.048,10.741,11.048,38097,0
2007-09-12,10.948,10.982,10.926,10.926,14060,0
2007-09-13,11.062,11.29,10.976,11.147,27412,0
2007-09-14,10.956,11.026,10.904,10.948,17993,0
2007-09-17,10.714,10.714,10.486,10.486,47516,0
2007-09-18,10.555,11.055,10.555,10.885,36409,0
2007-09-19,11.083,11.246,10.998,11.246,38519,0
2007-09-20,11.376,11.382,11.218,11.246,48641,0
2007-09-21,11.361,11.502,11.361,11.502,38938,0
2007-09-24,11.496,11.511,11.332,11.353,43159,0
2007-09-25,11.211,11.232,11.118,11.184,31489,0
2007-09-26,11.197,11.211,11.126,11.168,36129,0
2007-09-27,11.246,11.41,11.211,11.232,32192,0
2007-09-28,11.026,11.191,10.948,11.004,40065,0
2007-10-01,10.87,11.068,10.771,10.948,63259,0
2007-10-02,11.202,11.239,11.055,11.118,46673,0
2007-10-03,11.184,11.382,11.184,11.376,46108,0
2007-10-04,11.438,11.673,11.332,11.644,42031,0
2007-10-05,11.695,12.035,11.695,11.965,47796,0
2007-10-08,11.959,11.987,11.851,11.959,39080,0
2007-10-09,11.987,12.221,11.97,12.214,48641,0
2007-10-10,12.186,12.193,12.057,12.186,39080,0
2007-10-11,12.208,12.297,12.158,12.272,46531,0
2007-10-12,12.171,12.279,12.122,12.279,32751,0
2007-10-15,12.228,12.314,11.951,12.164,39361,0
2007-10-16,12.057,12.072,11.744,11.801,31489,0
2007-10-17,11.978,12.023,11.752,11.844,16869,0
2007-10-18,11.788,11.929,11.687,11.864,24461,0
2007-10-19,11.695,11.822,11.389,11.502,48921,0
2007-10-22,11.631,11.631,11.226,11.481,40346,0
2007-10-23,11.589,11.701,11.559,11.695,33458,0
2007-10-24,11.638,11.788,11.551,11.737,12231,0
2007-10-25,11.752,11.772,11.695,11.772,14060,0
2007-10-26,11.851,11.944,11.83,11.864,25444,0
2007-10-29,11.895,11.923,11.631,11.695,28817,0
2007-10-30,11.651,11.667,11.467,11.524,13918,0
2007-10-31,11.41,11.502,11.254,11.325,47093,0
2007-11-01,11.026,11.161,10.784,10.784,40346,0
2007-11-02,10.819,10.976,10.762,10.819,12791,0
2007-11-05,10.734,10.885,10.42,10.555,34723,0
2007-11-06,10.521,10.756,10.365,10.571,28537,0
2007-11-07,10.28,10.606,10.28,10.514,32783,0
2007-11-08,10.479,10.585,10.121,10.343,19540,0
2007-11-09,10.343,10.343,9.887,10.086,24318,0
2007-11-12,10.066,10.086,9.845,10.01,64526,0
2007-11-13,10.243,10.705,10.243,10.705,30506,0
2007-11-14,11.091,11.118,10.079,10.919,127932,0
2007-11-15,10.734,10.784,10.492,10.606,25163,0
2007-11-16,10.606,10.705,10.251,10.445,58478,0
2007-11-19,10.251,10.3,9.524,9.76,126659,0
2007-11-20,9.752,9.823,9.4974,9.652,69255,0
2007-11-21,9.732,9.739,9.51,9.589,49904,0
2007-11-23,9.68,10.017,9.602,9.696,21789,0
2007-11-26,10.59,10.59,9.589,9.804,34723,0
2007-11-27,9.78,10.251,9.696,9.895,36269,0
2007-11-28,9.752,10.394,9.752,10.394,49204,0
2007-11-29,10.079,10.413,10.079,10.315,26870,0
2007-11-30,10.606,10.678,10.42,10.606,31139,0
2007-12-03,10.42,10.776,10.42,10.648,27203,0
2007-12-04,10.413,10.578,10.351,10.406,26429,0
2007-12-05,10.549,10.549,10.315,10.321,40745,0
2007-12-06,10.387,10.394,9.752,10.208,56937,0
2007-12-07,10.151,10.536,10.138,10.536,60309,0
2007-12-10,10.464,10.806,10.413,10.714,37392,0
2007-12-11,10.799,10.799,10.456,10.456,34863,0
2007-12-12,10.72,10.72,10.464,10.464,10686,0
2007-12-13,10.229,10.351,10.022,10.072,49904,0
2007-12-14,9.924,9.924,9.64,9.696,37534,0
2007-12-17,9.696,9.71,9.382,9.3967,50329,0
2007-12-18,9.4113,9.4827,8.6504,9.154,110211,0
2007-12-19,9.2123,9.2677,8.9917,9.0822,58901,0
2007-12-20,9.1062,9.175,9.0705,9.0761,45407,0
2007-12-21,9.198,9.3263,9.1406,9.2324,64950,0
2007-12-24,9.339,9.4182,9.2969,9.3703,30222,0
2007-12-26,9.339,9.424,9.2496,9.382,68320,0
2007-12-27,9.3263,9.3263,9.2324,9.2534,27849,0
2007-12-28,9.3048,9.56,9.3048,9.4974,62229,0
2007-12-31,9.503,9.645,9.4974,9.576,65367,0
2008-01-02,9.724,10.208,9.724,9.924,110631,0
2008-01-03,9.796,10.138,9.752,9.967,45428,0
2008-01-04,9.924,9.95,9.71,9.902,51734,0
2008-01-07,9.823,9.887,9.696,9.796,16869,0
2008-01-08,9.739,9.875,9.739,9.823,22493,0
2008-01-09,9.652,9.652,9.3615,9.547,63819,0
2008-01-10,9.424,9.4758,9.1692,9.468,61430,0
2008-01-11,9.4182,9.4182,9.219,9.3331,40625,0
2008-01-14,9.518,9.547,9.424,9.4407,38117,0
2008-01-15,9.3116,9.4475,9.1062,9.154,17716,0
2008-01-16,9.09,9.1196,8.7704,8.9196,65610,0
2008-01-17,8.9917,9.0198,8.5525,8.5651,49090,0
2008-01-18,8.7209,8.9007,8.636,8.643,64105,0
2008-01-22,8.2585,8.6925,8.0948,8.636,62274,0
2008-01-23,8.422,9.0198,8.3519,8.8915,40860,0
2008-01-24,9.1636,9.724,9.1492,9.68,61165,0
2008-01-25,9.796,9.895,9.567,9.624,49249,0
2008-01-28,9.4974,9.768,9.468,9.739,18837,0
2008-01-29,9.745,9.814,9.468,9.4974,47490,0
2008-01-30,9.4974,9.567,9.1692,9.524,58125,0
2008-01-31,9.3048,9.51,9.1062,9.4827,46108,0
2008-02-01,9.581,9.68,9.51,9.64,46118,0
2008-02-04,9.633,9.696,9.518,9.567,25022,0
2008-02-05,9.424,9.4475,9.3184,9.3546,35706,0
2008-02-06,9.4055,9.468,9.1138,9.1138,47939,0
2008-02-07,9.0405,9.1252,9.0198,9.0479,24461,0
2008-02-08,9.0274,9.0986,8.9627,9.0555,35706,0
2008-02-11,9.0405,9.0705,8.8061,9.0124,26288,0
2008-02-12,9.09,9.154,9.0124,9.1062,17920,0
2008-02-13,9.1492,9.2257,8.9917,9.2257,35848,0
2008-02-14,9.241,9.241,9.0048,9.0198,14480,0
2008-02-15,9.0124,9.0124,8.6925,8.8915,23195,0
2008-02-19,9.0198,9.198,9.0198,9.1138,41046,0
2008-02-20,8.9993,9.0479,8.8915,9.0405,19338,0
2008-02-21,9.0639,9.0705,8.9196,8.9196,13635,0
2008-02-22,8.8777,9.0555,8.8777,9.0555,29310,0
2008-02-25,9.0705,9.1252,9.0405,9.1138,32192,0
2008-02-26,9.1252,9.3703,9.1252,9.339,45163,0
2008-02-27,9.2496,9.3331,9.241,9.284,20668,0
2008-02-28,9.2496,9.2969,9.1692,9.175,7451,0
2008-02-29,9.1338,9.175,9.1252,9.1252,17852,0
2008-03-03,9.154,9.154,8.9196,8.9271,41046,0
2008-03-04,8.9056,8.9627,8.8649,8.884,51873,0
2008-03-05,9.0124,9.1692,9.0124,9.1138,51873,0
2008-03-06,9.1138,9.1692,8.7787,8.7787,34160,0
2008-03-07,8.7998,8.9712,8.786,8.786,37392,0
2008-03-10,8.9056,8.9355,8.6781,8.6781,46673,0
2008-03-11,9.0124,9.154,8.9843,9.154,43860,0
2008-03-12,9.1196,9.2496,9.0822,9.2123,46250,0
2008-03-13,9.1826,9.1826,9.0368,9.1252,53821,0
2008-03-14,9.2123,9.3263,9.0198,9.0198,45689,0
2008-03-17,8.7787,9.0124,8.5714,8.7924,43016,0
2008-03-18,9.0405,9.3184,8.9712,9.1636,51734,0
2008-03-19,9.2677,9.2677,8.9712,9.1138,45124,0
2008-03-20,9.0368,9.2969,8.9562,9.2969,64664,0
2008-03-24,9.339,9.3703,9.2534,9.2534,22071,0
2008-03-25,9.3761,9.468,9.3048,9.3546,43344,0
2008-03-26,9.3703,9.4182,9.2123,9.2123,35918,0
2008-03-27,9.3546,9.3546,9.0822,9.0986,44706,0
2008-03-28,9.1252,9.1826,9.0198,9.0274,34019,0
2008-03-31,9.1406,9.198,9.0761,9.1406,32751,0
2008-04-01,9.339,9.4974,9.3263,9.4475,90671,0
2008-04-02,9.576,9.64,9.4475,9.4553,175018,0
2008-04-03,9.3263,9.4827,9.3263,9.4113,46809,0
2008-04-04,9.4182,9.576,9.4182,9.576,21789,0
2008-04-07,9.667,9.71,9.589,9.68,88692,0
2008-04-08,9.589,9.617,9.424,9.4827,44423,0
2008-04-09,9.4475,9.539,9.3703,9.3761,22211,0
2008-04-10,9.3546,9.424,9.3184,9.424,17852,0
2008-04-11,9.3703,9.3703,9.2534,9.339,40625,0
2008-04-14,9.2754,9.382,9.2534,9.2969,20382,0
2008-04-15,9.2754,9.3184,9.1252,9.2324,42606,0
2008-04-16,9.468,9.624,9.468,9.624,23195,0
2008-04-17,9.581,9.71,9.581,9.624,12369,0
2008-04-18,9.71,9.774,9.704,9.724,16726,0
2008-04-21,9.68,9.724,9.68,9.724,13353,0
2008-04-22,9.717,9.717,9.597,9.612,11948,0
2008-04-23,9.667,9.704,9.624,9.675,15321,0
2008-04-24,9.597,9.71,9.553,9.696,12476,0
2008-04-25,9.717,9.717,9.524,9.547,13419,0
2008-04-28,9.4827,9.633,9.4827,9.617,8775,0
2008-04-29,9.567,9.581,9.539,9.539,4359,0
2008-04-30,9.4974,9.64,9.4974,9.602,15121,0
2008-05-01,9.567,9.64,9.567,9.633,11736,0
2008-05-02,9.68,9.796,9.675,9.724,13949,0
2008-05-05,9.745,9.823,9.724,9.78,6978,0
2008-05-06,9.696,9.851,9.3761,9.851,14535,0
2008-05-07,9.851,9.875,9.704,9.739,8057,0
2008-05-08,9.696,9.752,9.645,9.724,23329,0
2008-05-09,9.688,9.688,9.597,9.64,12162,0
2008-05-12,9.696,9.724,9.617,9.652,23642,0
2008-05-13,9.612,9.675,9.597,9.624,15866,0
2008-05-14,9.645,9.71,9.4182,9.602,78584,0
2008-05-15,9.624,9.667,9.581,9.64,23387,0
2008-05-16,9.617,9.633,9.567,9.589,17730,0
2008-05-19,9.633,9.717,9.624,9.652,54019,0
2008-05-20,9.661,9.661,9.581,9.612,18324,0
2008-05-21,9.612,9.633,9.4974,9.51,42475,0
2008-05-22,9.533,9.581,9.524,9.576,12482,0
2008-05-23,9.553,9.553,9.51,9.51,14355,0
2008-05-27,9.524,9.56,9.524,9.547,22192,0
2008-05-28,9.612,9.612,9.547,9.553,13000,0
2008-05-29,9.533,9.652,9.533,9.612,13902,0
2008-05-30,9.589,9.645,9.4974,9.633,24627,0
2008-06-02,9.553,9.581,9.3967,9.4553,21331,0
2008-06-03,9.4113,9.4319,9.3048,9.3263,37007,0
2008-06-04,9.2754,9.2754,9.1406,9.2066,24775,0
2008-06-05,9.3048,9.3898,9.3048,9.3184,14247,0
2008-06-06,9.2911,9.2911,9.0639,9.0639,23270,0
2008-06-09,9.09,9.09,8.9496,8.9562,20145,0
2008-06-10,8.8557,8.9271,8.8419,8.9196,28110,0
2008-06-11,8.8557,8.8777,8.7356,8.7557,13495,0
2008-06-12,8.7557,8.8061,8.7356,8.7356,11672,0
2008-06-13,8.6781,8.6862,8.6154,8.6862,29720,0
2008-06-16,8.7069,8.7356,8.6862,8.7356,6699,0
2008-06-17,8.8355,8.8915,8.8355,8.8491,13747,0
2008-06-18,8.7356,8.7356,8.643,8.6504,7796,0
2008-06-19,8.6074,8.6074,8.521,8.5651,12382,0
2008-06-20,8.5786,8.5866,8.4727,8.5355,29423,0
2008-06-23,8.5866,8.5866,8.3658,8.4508,21550,0
2008-06-24,8.3299,8.4157,8.3091,8.3658,5710,0
2008-06-25,8.4799,8.5435,8.4657,8.5435,32519,0
2008-06-26,8.422,8.422,8.2585,8.2585,19061,0
2008-06-27,8.209,8.2518,8.145,8.2518,48649,0
2008-06-30,8.238,8.3091,8.0318,8.0597,48315,0
2008-07-01,8.0029,8.0029,7.9253,7.9956,14255,0
2008-07-02,7.9605,7.9605,7.6687,7.6895,21309,0
2008-07-03,7.6895,7.7111,7.5118,7.5688,35879,0
2008-07-07,7.398,7.4968,7.1771,7.2771,98212,0
2008-07-08,7.2056,7.2056,7.0003,7.128,55907,0
2008-07-09,7.3281,7.3281,7.2056,7.2056,45495,0
2008-07-10,7.2416,7.2844,7.1844,7.199,16277,0
2008-07-11,7.1208,7.1208,6.8863,6.9427,28206,0
2008-07-14,7.0717,7.0995,6.8863,6.9141,66363,0
2008-07-15,6.8293,6.8293,6.6582,6.6867,33067,0
2008-07-16,6.6512,6.9782,6.6512,6.9782,34319,0
2008-07-17,7.1419,7.2983,7.1419,7.2416,28928,0
2008-07-18,7.3627,7.398,7.3281,7.3844,53969,0
2008-07-21,7.64,7.8823,7.64,7.7111,55613,0
2008-07-22,7.5556,7.6479,7.5195,7.6327,26226,0
2008-07-23,7.7047,7.867,7.6967,7.8597,23987,0
2008-07-24,7.8118,7.8118,7.4765,7.4765,23691,0
2008-07-25,7.4968,7.59,7.4843,7.5476,20621,0
2008-07-28,7.4693,7.4693,7.2844,7.3206,33980,0
2008-07-29,7.128,7.5195,7.1208,7.398,33909,0
2008-07-30,7.3696,7.3696,7.2486,7.2844,66461,0
2008-07-31,7.1844,7.199,7.1208,7.1921,28460,0
2008-08-01,7.1208,7.1208,6.9285,6.9572,62708,0
2008-08-04,6.8863,6.9356,6.6867,6.7793,50209,0
2008-08-05,6.8788,7.135,6.8358,7.135,54118,0
2008-08-06,7.1844,7.3129,7.0495,7.199,46092,0
2008-08-07,7.1697,7.1697,7.0422,7.0568,54035,0
2008-08-08,6.964,7.1133,6.9572,7.0995,44805,0
2008-08-11,7.1494,7.256,7.1494,7.2342,19554,0
2008-08-12,7.2131,7.2416,7.0773,7.0995,25959,0
2008-08-13,7.0069,7.0069,6.9285,6.9285,8995,0
2008-08-14,6.9076,7.0495,6.8573,6.9572,24913,0
2008-08-15,6.9715,6.9782,6.8573,6.8573,24514,0
2008-08-18,6.9857,7.0283,6.8148,6.8148,13365,0
2008-08-19,6.7365,6.7437,6.6656,6.701,16654,0
2008-08-20,6.6938,6.7152,6.6582,6.6582,10103,0
2008-08-21,6.6512,6.7152,6.6512,6.701,8276,0
2008-08-22,6.6938,6.8573,6.6938,6.8077,20626,0
2008-08-25,6.7437,6.7437,6.6086,6.6156,30228,0
2008-08-26,6.5303,6.5802,6.4947,6.5586,27524,0
2008-08-27,6.5586,6.5802,6.5232,6.5802,9174,0
2008-08-28,6.644,6.758,6.644,6.7437,39690,0
2008-08-29,6.6796,6.7437,6.6726,6.7224,22239,0
2008-09-02,6.772,6.8006,6.6156,6.6656,88484,0
2008-09-03,6.644,6.6582,6.6299,6.644,6115,0
2008-09-04,6.6299,6.6299,6.5018,6.5303,28280,0
2008-09-05,6.4306,6.4452,6.3668,6.4163,41975,0
2008-09-08,6.6726,6.6726,6.3595,6.4875,52858,0
2008-09-09,6.5517,6.5517,6.3381,6.3381,35742,0
2008-09-10,6.3097,6.3239,6.0892,6.2884,30065,0
2008-09-11,6.1104,6.1391,5.9255,6.1247,52350,0
2008-09-12,6.0251,6.2387,6.0251,6.2387,38334,0
2008-09-15,5.9611,6.0963,5.8615,5.8686,40291,0
2008-09-16,5.6981,5.7906,5.5558,5.7906,37988,0
2008-09-17,5.6696,5.6696,5.2569,5.2853,75946,0
2008-09-18,5.3637,5.5201,5.1999,5.449,60450,0
2008-09-19,5.8402,6.0537,5.7691,6.0537,54734,0
2008-09-22,5.9611,5.9611,5.6553,5.6696,53946,0
2008-09-23,5.5272,5.5486,5.4419,5.4847,43117,0
2008-09-24,5.57,5.6197,5.5201,5.6197,31407,0
2008-09-25,5.6837,5.7408,5.6269,5.705,10794,0
2008-09-26,5.4631,5.5769,5.4631,5.5769,19664,0
2008-09-29,5.3495,5.3495,4.9297,5.001,85745,0
2008-09-30,5.1004,5.3637,5.1004,5.3637,33390,0
2008-10-01,5.3353,5.3637,5.2215,5.3209,45054,0
2008-10-02,5.3209,5.3422,5.2712,5.2712,35365,0
2008-10-03,5.2782,5.449,5.2142,5.2569,46654,0
2008-10-06,4.9439,4.9439,4.56,4.6595,73569,0
2008-10-07,4.7448,4.8659,4.4248,4.453,53222,0
2008-10-08,4.2752,4.325,4.0903,4.1757,67520,0
2008-10-09,4.2968,4.3179,3.9835,3.9835,52508,0
2008-10-10,3.3222,3.6989,3.2509,3.4144,197220,0
2008-10-13,3.7418,4.1544,3.7346,3.891,52219,0
2008-10-14,4.2752,4.2752,3.9125,4.0478,56859,0
2008-10-15,3.6989,3.9765,3.5781,3.5781,27641,0
2008-10-16,3.5426,3.6422,3.4714,3.6422,65482,0
2008-10-17,3.6493,3.9055,3.6422,3.7986,129834,0
2008-10-20,3.8556,4.0761,3.8556,4.0761,61302,0
2008-10-21,3.9765,4.1757,3.9765,4.0903,58927,0
2008-10-22,4.0191,4.0191,3.7916,3.7986,50447,0
2008-10-23,3.82,3.8414,3.5139,3.6279,31457,0
2008-10-24,3.3149,3.5068,3.3008,3.4857,30361,0
2008-10-27,3.3222,3.5426,3.3008,3.3718,61493,0
2008-10-28,3.4358,3.6137,3.4216,3.6137,55714,0
2008-10-29,3.8485,4.1047,3.6989,3.8697,40634,0
2008-10-30,4.311,4.311,4.0832,4.1047,68448,0
2008-10-31,4.0903,4.254,4.0335,4.2468,61062,0
2008-11-03,4.2825,4.3606,4.2752,4.2752,80783,0
2008-11-04,4.3606,4.6309,4.3394,4.6025,42872,0
2008-11-05,4.3606,4.4887,4.2968,4.3677,16670,0
2008-11-06,4.3394,4.3821,4.0761,4.0761,18983,0
2008-11-07,4.1614,4.2252,4.1047,4.1614,14064,0
2008-11-10,4.3036,4.3036,4.1473,4.1544,37636,0
2008-11-11,4.0547,4.1117,3.9621,4.0832,56070,0
2008-11-12,4.0335,4.0335,3.9338,3.9408,40024,0
2008-11-13,4.254,4.254,3.7632,4.1686,171479,0
2008-11-14,4.1259,4.1259,3.9408,3.9835,14644,0
2008-11-17,3.9979,4.2397,3.9835,4.1259,69001,0
2008-11-18,4.0618,4.0618,3.827,3.9196,32201,0
2008-11-19,3.9125,3.9408,3.7772,3.7772,52742,0
2008-11-20,3.7702,3.7702,3.4927,3.4927,53649,0
2008-11-21,3.4927,3.5139,3.3149,3.3718,52186,0
2008-11-24,3.4002,3.571,3.137,3.3292,94068,0
2008-11-25,3.1726,3.5213,2.9167,3.1298,99422,0
2008-11-26,3.0518,3.1867,2.9592,3.0019,157097,0
2008-11-28,3.0161,3.0588,2.9167,3.0588,34482,0
2008-12-01,2.881,2.9807,2.8739,2.8881,44498,0
2008-12-02,2.938,3.0588,2.9236,3.0446,4670,0
2008-12-03,2.9592,3.0232,2.9167,3.0019,52128,0
2008-12-04,2.8953,3.0588,2.8739,2.9308,32850,0
2008-12-05,2.9025,3.009,2.8454,2.9807,20616,0
2008-12-08,3.1298,3.2651,3.066,3.1657,51343,0
2008-12-09,3.3149,3.3435,3.0945,3.1015,28709,0
2008-12-10,3.137,3.201,3.1298,3.1298,23834,0
2008-12-11,3.1298,3.3718,3.1298,3.1298,58675,0
2008-12-12,3.1086,3.3008,3.0232,3.201,34261,0
2008-12-15,3.1015,3.3149,3.1015,3.1798,41222,0
2008-12-16,3.2509,3.2651,3.1086,3.2651,31144,0
2008-12-17,3.2155,3.3077,3.1657,3.3077,69246,0
2008-12-18,3.3077,3.3788,3.3077,3.3222,20230,0
2008-12-19,3.2722,3.3931,3.2722,3.3222,28234,0
2008-12-22,3.1298,3.2651,3.1298,3.1867,75211,0
2008-12-23,3.2224,3.2722,3.066,3.0873,21569,0
2008-12-24,3.1657,3.1941,3.0588,3.0801,12955,0
2008-12-26,3.1015,3.2722,3.0945,3.1867,23797,0
2008-12-29,3.5139,3.5213,3.1941,3.2155,117145,0
2008-12-30,3.1867,3.3363,3.1867,3.2938,37983,0
2008-12-31,3.2294,3.3435,3.201,3.2795,76890,0
2009-01-02,3.3363,3.571,3.3077,3.5568,20376,0
2009-01-05,3.5923,4.0191,3.5923,3.8059,119611,0
2009-01-06,4.0478,4.3036,3.9694,4.0191,71814,0
2009-01-07,4.005,4.0547,3.443,3.7986,87936,0
2009-01-08,3.8059,3.9055,3.6279,3.9055,93233,0
2009-01-09,3.9765,3.9765,3.827,3.827,33327,0
2009-01-12,3.82,3.82,3.7418,3.7418,18153,0
2009-01-13,3.7702,3.7772,3.6919,3.7702,13539,0
2009-01-14,3.7204,3.7277,3.5781,3.5923,54965,0
2009-01-15,3.5568,3.6279,3.5496,3.6137,37534,0
2009-01-16,3.6066,3.7061,3.5923,3.5996,15322,0
2009-01-20,3.6279,3.6279,3.2795,3.4289,40986,0
2009-01-21,3.3862,3.3862,3.2722,3.3788,44734,0
2009-01-22,3.2795,3.2864,3.2155,3.2294,26901,0
2009-01-23,3.1657,3.2651,3.1298,3.2509,56137,0
2009-01-26,3.2795,3.3435,3.2509,3.2509,27207,0
2009-01-27,3.2795,3.3077,3.2509,3.2795,16695,0
2009-01-28,3.4074,3.5213,3.4074,3.4786,34572,0
2009-01-29,3.3862,3.3862,3.2294,3.2367,22425,0
2009-01-30,3.2651,3.2651,3.0588,3.1015,75271,0
2009-02-02,3.0588,3.1086,3.0019,3.0731,42042,0
2009-02-03,3.1229,3.1442,3.0375,3.1015,47816,0
2009-02-04,3.1015,3.1798,3.0731,3.1798,83995,0
2009-02-05,3.137,3.201,3.1298,3.1726,19291,0
2009-02-06,3.1941,3.3008,3.1941,3.3008,26233,0
2009-02-09,3.3077,3.3931,3.3077,3.3222,44082,0
2009-02-10,3.3149,3.3647,3.1867,3.2224,29494,0
2009-02-11,3.2509,3.4074,3.2438,3.3647,29600,0
2009-02-12,3.2509,3.2651,3.201,3.2651,41997,0
2009-02-13,3.201,3.2367,3.1657,3.1941,10424,0
2009-02-17,3.1015,3.1159,3.0232,3.0232,117491,0
2009-02-18,3.0232,3.0232,2.8454,2.9522,41569,0
2009-02-19,2.9167,2.9522,2.8454,2.8597,27672,0
2009-02-20,2.8454,2.8454,2.6391,2.6463,77507,0
2009-02-23,2.7457,2.7457,2.5182,2.5253,29760,0
2009-02-24,2.4969,2.6532,2.4969,2.6178,56823,0
2009-02-25,2.5821,2.5965,2.5536,2.5751,12602,0
2009-02-26,2.6035,2.6677,2.5965,2.5965,3919,0
2009-02-27,2.5253,2.5536,2.5253,2.5253,18896,0
2009-03-02,2.5182,2.5182,2.383,2.383,34336,0
2009-03-03,2.4186,2.4685,2.2977,2.3901,61928,0
2009-03-04,2.4826,2.5608,2.4541,2.4826,115521,0
2009-03-05,2.4257,2.4471,2.383,2.3901,45940,0
2009-03-06,2.383,2.3973,2.2906,2.3616,49052,0
2009-03-09,2.383,2.3973,2.2906,2.2906,42792,0
2009-03-10,2.4045,2.4117,2.3546,2.3758,55230,0
2009-03-11,2.4045,2.4685,2.3901,2.4186,29713,0
2009-03-12,2.4257,2.5608,2.4257,2.4898,35484,0
2009-03-13,2.5751,2.5751,2.5253,2.5397,16580,0
2009-03-16,2.5894,2.7317,2.5894,2.6748,54898,0
2009-03-17,2.689,2.7956,2.6817,2.7886,44116,0
2009-03-18,2.76,2.8312,2.7245,2.8241,32727,0
2009-03-19,3.0232,3.0232,2.8029,2.8029,42570,0
2009-03-20,2.8526,2.9308,2.8312,2.8597,43053,0
2009-03-23,2.8667,3.0302,2.8667,3.0161,58695,0
2009-03-24,2.9592,2.9877,2.8454,2.9167,29699,0
2009-03-25,2.8454,2.9592,2.8454,2.8881,37731,0
2009-03-26,2.9592,2.9877,2.9025,2.9807,38613,0
2009-03-27,2.8739,2.9025,2.8597,2.9025,4694,0
2009-03-30,2.7814,2.8454,2.76,2.8171,26489,0
2009-03-31,2.8667,2.9167,2.8667,2.8953,14175,0
2009-04-01,2.8953,3.0302,2.8526,3.0302,51980,0
2009-04-02,3.0731,3.1657,3.0731,3.1442,31733,0
2009-04-03,3.1726,3.2864,3.1726,3.2438,29193,0
2009-04-06,3.2155,3.2155,3.1585,3.1585,50084,0
2009-04-07,3.0446,3.1015,3.009,3.009,31996,0
2009-04-08,3.0302,3.0945,3.0302,3.0801,15995,0
2009-04-09,3.2509,3.2722,3.201,3.2081,29177,0
2009-04-13,3.1657,3.201,3.1657,3.1726,58971,0
2009-04-14,3.137,3.3077,3.137,3.2651,43676,0
2009-04-15,3.2367,3.3862,3.2367,3.3363,48156,0
2009-04-16,3.3435,3.5068,3.3363,3.5068,110155,0
2009-04-17,3.4857,3.571,3.4642,3.4786,31892,0
2009-04-20,3.8769,3.8769,3.3077,3.3077,172829,0
2009-04-21,3.3435,3.3718,3.2509,3.3435,150695,0
2009-04-22,3.2938,3.3576,3.2722,3.2722,74231,0
2009-04-23,3.3435,3.3505,3.2864,3.3077,18985,0
2009-04-24,3.3505,3.3718,3.3222,3.3222,59446,0
2009-04-27,3.2938,3.4289,3.2864,3.3576,90555,0
2009-04-28,3.3149,3.4501,3.2795,3.4501,54185,0
2009-04-29,3.5,3.5355,3.4927,3.5213,114558,0
2009-04-30,3.6066,3.6919,3.5,3.5996,85774,0
2009-05-01,3.6777,3.6777,3.5568,3.6636,81733,0
2009-05-04,3.7418,3.9267,3.6849,3.7702,88219,0
2009-05-05,3.82,3.8556,3.7346,3.82,102579,0
2009-05-06,3.8838,4.1829,3.8838,4.0335,150066,0
2009-05-07,4.0335,4.0547,3.9196,3.9338,71325,0
2009-05-08,4.0404,4.325,3.9765,4.2608,82431,0
2009-05-11,4.1614,4.1614,4.0903,4.0903,47401,0
2009-05-12,4.1544,4.1971,4.0903,4.1544,25877,0
2009-05-13,4.0121,4.0121,3.7277,3.8556,84061,0
2009-05-14,3.7986,3.8342,3.7702,3.8129,33524,0
2009-05-15,3.8414,3.9125,3.8414,3.9055,35017,0
2009-05-18,3.9765,4.0903,3.9765,4.0903,27107,0
2009-05-19,4.1117,4.1188,3.8059,4.0618,144675,0
2009-05-20,4.1686,4.3749,4.14,4.1614,76112,0
2009-05-21,4.1614,4.1614,3.9835,4.0689,50209,0
2009-05-22,4.0903,4.1971,4.0903,4.1829,25376,0
2009-05-26,4.1117,4.4105,4.1117,4.2252,72761,0
2009-05-27,4.3036,4.3322,4.254,4.254,21442,0
2009-05-28,4.3322,4.3749,4.2468,4.2825,73339,0
2009-05-29,4.3606,4.5028,4.2825,4.4458,59058,0
2009-06-01,4.4817,4.638,4.453,4.6167,127579,0
2009-06-02,4.4958,4.6238,4.4817,4.6096,41273,0
2009-06-03,4.5028,4.6025,4.268,4.5454,101699,0
2009-06-04,4.5313,4.638,4.5313,4.638,24608,0
2009-06-05,4.7519,4.7944,4.6096,4.688,37834,0
2009-06-08,4.6451,4.6451,4.5669,4.5812,37663,0
2009-06-09,4.638,4.638,4.5384,4.588,60053,0
2009-06-10,4.6238,4.638,4.5101,4.588,82009,0
2009-06-11,4.6096,4.8373,4.6096,4.7589,38554,0
2009-06-12,4.7732,4.9083,4.7306,4.7306,34525,0
2009-06-15,4.4817,4.6665,4.4389,4.6238,90052,0
2009-06-16,4.6167,4.7875,4.6167,4.6451,52920,0
2009-06-17,4.4817,4.6309,4.4817,4.6025,55739,0
2009-06-18,4.5528,4.588,4.5384,4.5384,28626,0
2009-06-19,4.6167,4.7162,4.6167,4.6665,48312,0
2009-06-22,4.6238,4.6238,4.4887,4.5172,66448,0
2009-06-23,4.4745,4.5172,4.3821,4.3821,45218,0
2009-06-24,4.4105,4.4887,4.4105,4.453,8941,0
2009-06-25,4.4674,4.4674,4.4174,4.453,17437,0
2009-06-26,4.4674,4.5101,4.4674,4.5028,8610,0
2009-06-29,4.5172,4.7162,4.5172,4.7162,37130,0
2009-06-30,4.6806,4.6806,4.5028,4.5955,36705,0
2009-07-01,4.6309,4.6595,4.6309,4.638,17086,0
2009-07-02,4.6238,4.6238,4.5454,4.6025,33643,0
2009-07-06,4.1544,4.5172,4.133,4.3394,67145,0
2009-07-07,4.3535,4.3535,4.254,4.254,26381,0
2009-07-08,4.2825,4.2825,4.1971,4.2113,30563,0
2009-07-09,4.2896,4.3394,4.2752,4.3394,33985,0
2009-07-10,4.2752,4.2752,4.2252,4.254,21393,0
2009-07-13,4.2042,4.254,4.2042,4.2113,118340,0
2009-07-14,4.1971,4.311,4.1899,4.1899,49087,0
2009-07-15,4.3036,4.3036,4.2326,4.3036,105198,0
2009-07-16,4.2896,4.3394,4.2896,4.3394,19103,0
2009-07-17,4.3891,4.4105,4.3677,4.4105,21327,0
2009-07-20,4.4817,4.5528,4.4105,4.5528,31264,0
2009-07-21,4.6096,4.6096,4.4958,4.4958,32000,0
2009-07-22,4.5028,4.5812,4.4817,4.4958,121684,0
2009-07-23,4.5028,4.6025,4.5028,4.5741,55312,0
2009-07-24,4.6096,4.6238,4.5454,4.6096,22270,0
2009-07-27,4.6238,4.6309,4.588,4.588,21698,0
2009-07-28,4.1971,4.56,4.1829,4.5528,19506,0
2009-07-29,4.5101,4.5812,4.4958,4.5384,19753,0
2009-07-30,4.6167,4.6238,4.5528,4.5741,31442,0
2009-07-31,4.5528,4.6451,4.5528,4.6451,24165,0
2009-08-03,4.7021,4.7306,4.6806,4.7021,30779,0
2009-08-04,4.7589,4.8159,4.6595,4.7519,36089,0
2009-08-05,4.7375,4.7661,4.6595,4.7661,24487,0
2009-08-06,4.7803,4.88,4.7235,4.8159,36685,0
2009-08-07,4.8017,4.9012,4.8017,4.8587,25769,0
2009-08-10,4.8728,4.88,4.7519,4.7661,46421,0
2009-08-11,4.7091,4.7306,4.6167,4.6238,65954,0
2009-08-12,4.6238,4.7162,4.6238,4.7162,42148,0
2009-08-13,4.7944,5.1573,4.7803,4.8301,100397,0
2009-08-14,4.8087,4.8659,4.7732,4.7732,20655,0
2009-08-17,4.6451,4.6595,4.5955,4.6025,44286,0
2009-08-18,4.6096,4.7732,4.6096,4.6949,26700,0
2009-08-19,4.6451,4.7448,4.6451,4.6737,10686,0
2009-08-20,4.7306,4.8443,4.7306,4.8443,14034,0
2009-08-21,4.8373,4.9083,4.8373,4.887,18995,0
2009-08-24,5.1144,5.1432,4.9083,4.9083,34554,0
2009-08-25,4.9937,5.0862,4.9867,5.008,27922,0
2009-08-26,4.887,5.008,4.887,4.9583,33107,0
2009-08-27,5.001,5.0933,4.9795,5.0933,45904,0
2009-08-28,5.0578,5.1788,5.022,5.0578,25787,0
2009-08-31,5.0436,5.0578,4.9583,5.0293,21899,0
2009-09-01,4.8941,5.0507,4.8941,4.9156,44944,0
2009-09-02,4.9297,4.9723,4.9297,4.9653,17160,0
2009-09-03,4.9723,5.008,4.9653,5.001,77743,0
2009-09-04,5.0578,5.0862,4.9937,5.0862,16143,0
2009-09-08,5.1644,5.2853,5.1432,5.1432,76826,0
2009-09-09,5.2285,5.3992,5.2142,5.2427,70987,0
2009-09-10,5.264,5.4419,5.264,5.4348,35615,0
2009-09-11,5.4702,5.6197,5.4702,5.5628,64733,0
2009-09-14,5.5272,5.5628,5.4774,5.5486,25410,0
2009-09-15,5.5983,6.1036,5.5486,5.819,182463,0
2009-09-16,5.9398,6.0892,5.8686,6.0394,109559,0
2009-09-17,6.0822,6.2173,6.0822,6.203,63098,0
2009-09-18,6.1746,6.2243,6.0537,6.1036,50064,0
2009-09-21,5.9967,6.0039,5.833,5.89,34468,0
2009-09-22,5.89,6.1391,5.8048,5.8615,84067,0
2009-09-23,5.9042,5.9255,5.8261,5.8546,21001,0
2009-09-24,5.9398,5.9398,5.6766,5.7408,37117,0
2009-09-25,5.7123,5.7123,5.5913,5.6553,22391,0
2009-09-28,5.6553,5.7976,5.6553,5.7478,36905,0
2009-09-29,5.7833,5.8615,5.762,5.762,33410,0
2009-09-30,5.7265,5.8119,5.7265,5.8119,16500,0
2009-10-01,5.691,5.762,5.6269,5.6269,18351,0
2009-10-02,5.4847,5.6341,5.3779,5.6129,61574,0
2009-10-05,5.6837,5.7334,5.6481,5.6766,25142,0
2009-10-06,5.7408,5.7976,5.7334,5.7833,27071,0
2009-10-07,5.762,5.7976,5.7478,5.7976,21857,0
2009-10-08,5.8615,6.1247,5.8546,6.0963,59221,0
2009-10-09,6.0324,6.0537,5.9897,6.0537,25558,0
2009-10-12,6.0394,6.1531,6.0109,6.068,59068,0
2009-10-13,6.0109,6.0181,5.876,5.9186,25885,0
2009-10-14,5.9682,6.075,5.9682,6.075,19910,0
2009-10-15,6.0465,6.0608,6.0039,6.0465,7437,0
2009-10-16,6.0251,6.0251,5.9328,5.9611,14728,0
2009-10-19,5.9114,6.0465,5.9042,5.9682,22546,0
2009-10-20,6.0109,6.0109,5.8402,5.89,27032,0
2009-10-21,5.876,5.89,5.6269,5.7976,173231,0
2009-10-22,5.7478,5.8474,5.7123,5.8119,37336,0
2009-10-23,5.4559,5.8048,5.4419,5.6269,24829,0
2009-10-26,5.57,5.705,5.1004,5.6129,161722,0
2009-10-27,5.5913,5.5913,5.4702,5.5201,65414,0
2009-10-28,5.3139,5.3139,5.0436,5.0933,144230,0
2009-10-29,5.2142,5.3495,5.2142,5.3495,86879,0
2009-10-30,5.3353,5.3353,4.9937,5.0436,58897,0
2009-11-02,4.8443,5.1573,4.8443,5.065,78454,0
2009-11-03,4.9795,5.0293,4.8941,5.0149,38021,0
2009-11-04,5.1144,5.2853,5.1144,5.1573,163496,0
2009-11-05,5.2569,5.3353,5.2569,5.3353,53245,0
2009-11-06,5.264,5.3422,5.264,5.328,15028,0
2009-11-09,5.4419,5.5983,5.4419,5.5841,46292,0
2009-11-10,5.5414,5.5414,5.3566,5.4276,46090,0
2009-11-11,5.4916,5.4916,5.3422,5.4065,62711,0
2009-11-12,5.2995,5.3779,5.1573,5.1999,75651,0
2009-11-13,5.2498,5.328,5.2498,5.3209,20818,0
2009-11-16,5.2995,5.506,5.2995,5.4631,127962,0
2009-11-17,5.3779,5.4065,5.3353,5.3779,47337,0
2009-11-18,5.3209,5.3209,5.264,5.2853,23786,0
2009-11-19,4.9224,5.2569,4.8443,5.1857,22074,0
2009-11-20,5.1644,5.2142,5.1573,5.2142,13918,0
2009-11-23,5.3353,5.3566,5.2285,5.2569,17721,0
2009-11-24,5.2569,5.392,5.2285,5.2357,122596,0
2009-11-25,5.2782,5.2995,5.2782,5.2925,3247,0
2009-11-27,5.079,5.1716,5.0507,5.1644,15977,0
2009-11-30,5.1644,5.2071,5.1432,5.1788,27214,0
2009-12-01,5.2427,5.2712,5.2427,5.2712,9976,0
2009-12-02,5.193,5.2995,5.193,5.2995,12234,0
2009-12-03,5.2995,5.3566,5.2925,5.3353,27372,0
2009-12-04,5.3209,5.4135,5.3209,5.3779,28204,0
2009-12-07,5.3067,5.3353,5.2853,5.2853,20246,0
2009-12-08,5.1644,5.2925,5.1432,5.1432,19961,0
2009-12-09,5.1857,5.1857,5.0578,5.079,34103,0
2009-12-10,5.1144,5.1502,5.1144,5.1218,35842,0
2009-12-11,5.1359,5.264,5.1289,5.193,44284,0
2009-12-14,5.193,5.2215,5.1289,5.2071,78571,0
2009-12-15,5.1573,5.1788,5.0933,5.0933,70447,0
2009-12-16,5.1076,5.1573,5.065,5.1502,105101,0
2009-12-17,5.0436,5.0718,4.9795,4.9867,57779,0
2009-12-18,5.0365,5.0436,5.008,5.0149,29325,0
2009-12-21,5.0365,5.1432,5.0365,5.079,35350,0
2009-12-22,5.1289,5.1432,5.0933,5.1144,65696,0
2009-12-23,5.1573,5.1857,5.1289,5.1432,42233,0
2009-12-24,5.1359,5.1359,5.1359,5.1359,7491,0
2009-12-28,5.022,5.1359,5.022,5.1076,29451,0
2009-12-29,5.1502,5.2427,5.1502,5.1857,49982,0
2009-12-30,5.1076,5.1359,4.9937,5.065,117037,0
2009-12-31,5.0507,5.0718,4.9937,5.0507,51886,0
2010-01-04,5.1999,5.2285,5.1359,5.193,34352,0
2010-01-05,5.2427,5.2782,5.2427,5.2782,33221,0
2010-01-06,5.2782,5.2995,5.2782,5.2925,12204,0
2010-01-07,5.2569,5.2995,5.2569,5.2712,17251,0
2010-01-08,5.2285,5.2853,5.2285,5.2782,18645,0
2010-01-11,5.328,5.3353,5.2853,5.3067,55164,0
2010-01-12,5.2569,5.3209,5.2357,5.2925,48401,0
2010-01-13,5.3139,5.3566,5.3139,5.3422,44905,0
2010-01-14,5.3637,5.392,5.3422,5.392,17362,0
2010-01-15,5.4065,5.4559,5.264,5.2925,73011,0
2010-01-19,5.2569,5.3637,5.2569,5.3353,48906,0
2010-01-20,5.2569,5.2712,5.1716,5.2285,49975,0
2010-01-21,5.193,5.264,5.1004,5.1359,21951,0
2010-01-22,5.1644,5.1644,5.0436,5.0436,52130,0
2010-01-25,5.0718,5.1573,5.0718,5.1432,21383,0
2010-01-26,5.0578,5.1218,5.0365,5.0365,83552,0
2010-01-27,5.0149,5.0149,4.9369,4.951,38172,0
2010-01-28,5.001,5.001,4.8728,4.88,43391,0
2010-01-29,4.8941,4.9653,4.7661,4.8587,56348,0
2010-02-01,4.887,4.9297,4.8728,4.9297,20753,0
2010-02-02,4.9439,5.008,4.9439,4.9867,32578,0
2010-02-03,5.0149,5.0149,4.9583,4.9653,17623,0
2010-02-04,4.9369,4.9369,4.7091,4.7162,63575,0
2010-02-05,4.688,4.688,4.311,4.5528,147692,0
2010-02-08,4.5528,4.6595,4.5454,4.5955,30967,0
2010-02-09,4.6806,4.7661,4.6523,4.7235,60844,0
2010-02-10,4.7091,4.7091,4.638,4.6595,29990,0
2010-02-11,4.638,4.7021,4.638,4.6949,38114,0
2010-02-12,4.6451,4.6737,4.5812,4.6737,31776,0
2010-02-16,4.7519,4.8087,4.7375,4.7448,58809,0
2010-02-17,4.7448,4.7661,4.7448,4.7448,29723,0
2010-02-18,4.7519,4.7803,4.7448,4.7732,15854,0
2010-02-19,4.6806,4.8017,4.6806,4.7661,20894,0
2010-02-22,4.7661,4.7661,4.7091,4.7519,16482,0
2010-02-23,4.7519,4.7519,4.7021,4.7235,24877,0
2010-02-24,4.688,4.7448,4.688,4.7021,35765,0
2010-02-25,4.6167,4.6806,4.6167,4.6665,25692,0
2010-02-26,4.6665,4.6949,4.6523,4.688,17572,0
2010-03-01,4.6523,4.7021,4.6451,4.6451,53678,0
2010-03-02,4.6595,4.6665,4.6309,4.6523,37212,0
2010-03-03,4.6806,4.7162,4.6737,4.7162,18250,0
2010-03-04,5.001,5.001,4.7375,4.7875,56038,0
2010-03-05,4.8017,4.9369,4.8017,4.9369,30855,0
2010-03-08,4.9369,4.9439,4.9297,4.9369,29488,0
2010-03-09,4.887,4.887,4.8659,4.8659,27071,0
2010-03-10,4.8229,4.887,4.8229,4.88,21837,0
2010-03-11,4.8728,4.9439,4.8659,4.9369,19109,0
2010-03-12,5.0365,5.0365,4.951,4.9653,57824,0
2010-03-15,4.9795,4.9937,4.9439,4.951,40909,0
2010-03-16,4.9795,5.0436,4.9795,5.008,23843,0
2010-03-17,5.065,5.3992,5.065,5.2215,435986,0
2010-03-18,5.2285,5.2782,5.2285,5.2357,99803,0
2010-03-19,5.2712,5.2712,5.1502,5.1857,75037,0
2010-03-22,5.1502,5.1644,5.1076,5.1644,55024,0
2010-03-23,5.1502,5.1857,5.1076,5.1857,34480,0
2010-03-24,5.2142,5.2357,5.1144,5.1359,38175,0
2010-03-25,5.1716,5.2071,5.1432,5.1857,28713,0
2010-03-26,5.193,5.2357,5.1857,5.1999,47618,0
2010-03-29,5.193,5.2142,5.1716,5.1999,33529,0
2010-03-30,5.1788,5.1999,5.0862,5.1716,46933,0
2010-03-31,5.193,5.2285,5.1857,5.2215,25470,0
2010-04-01,5.2995,5.4065,5.2357,5.4065,48728,0
2010-04-05,5.3851,5.4419,5.3422,5.4206,56762,0
2010-04-06,5.3992,5.4276,5.3851,5.4135,37486,0
2010-04-07,5.4206,5.4206,5.3566,5.3637,24130,0
2010-04-08,5.3637,5.3637,5.2712,5.2925,79391,0
2010-04-09,5.3353,5.4206,5.2712,5.4206,11581,0
2010-04-12,5.3851,5.6269,5.3851,5.4631,74217,0
2010-04-13,5.4135,5.506,5.4135,5.506,26570,0
2010-04-14,5.4135,5.5272,5.4135,5.5272,67436,0
2010-04-15,5.4774,5.6053,5.4774,5.5769,22157,0
2010-04-16,5.6269,5.6269,5.3209,5.4419,46971,0
2010-04-19,5.3779,5.4702,5.1857,5.4702,26805,0
2010-04-20,5.4847,5.4988,5.4419,5.4774,54871,0
2010-04-21,5.4419,5.4631,5.392,5.449,36267,0
2010-04-22,5.3992,5.4065,5.328,5.4065,36752,0
2010-04-23,5.4559,5.4702,5.4135,5.4631,42369,0
2010-04-26,5.4206,5.5201,5.4206,5.5131,17791,0
2010-04-27,5.3992,5.4276,5.2995,5.2995,62912,0
2010-04-28,5.264,5.3067,5.1857,5.2498,55685,0
2010-04-29,5.2925,5.3566,5.2498,5.3422,108719,0
2010-04-30,5.2995,5.3992,5.2712,5.2853,36354,0
2010-05-03,5.3566,5.3566,5.264,5.3139,21039,0
2010-05-04,5.2285,5.2285,5.079,5.1004,108454,0
2010-05-05,4.8941,5.0365,4.8728,4.9224,98947,0
2010-05-06,4.8728,4.8728,4.3749,4.688,61430,0
2010-05-07,4.588,4.7235,4.4032,4.4389,103526,0
2010-05-10,4.7021,4.8659,4.7021,4.8159,73215,0
2010-05-11,4.7589,4.8229,4.7021,4.7803,24619,0
2010-05-12,4.8301,4.8941,4.8301,4.8513,34155,0
2010-05-13,4.8301,4.9156,4.8229,4.8513,21088,0
2010-05-14,4.7944,4.7944,4.6167,4.6523,30433,0
2010-05-17,4.4887,4.638,4.4887,4.56,38728,0
2010-05-18,4.5955,4.688,4.4817,4.4958,37153,0
2010-05-19,4.5172,4.5243,4.4174,4.4887,107961,0
2010-05-20,4.4105,4.4105,4.2825,4.2825,56429,0
2010-05-21,4.1971,4.4032,4.1971,4.3749,24204,0
2010-05-24,4.2896,4.4674,4.2896,4.4105,10020,0
2010-05-25,4.2183,4.2608,4.133,4.2608,46418,0
2010-05-26,4.2608,4.3464,4.2608,4.3464,28647,0
2010-05-27,4.3749,4.6665,4.3749,4.6665,35171,0
2010-05-28,4.6167,4.6167,4.5384,4.5454,8998,0
2010-06-01,4.396,4.6096,4.396,4.5384,59416,0
2010-06-02,4.4674,4.6238,4.4458,4.5955,10679,0
2010-06-03,4.5741,4.5741,4.5313,4.5384,7580,0
2010-06-04,4.4602,4.4602,4.3821,4.4105,13860,0
2010-06-07,4.3749,4.4458,4.3677,4.3677,8021,0
2010-06-08,4.2825,4.3464,4.268,4.3464,10305,0
2010-06-09,4.2752,4.4174,4.2752,4.325,16168,0
2010-06-10,4.4105,4.5172,4.4105,4.5028,11362,0
2010-06-11,4.4105,4.4817,4.3394,4.4389,8073,0
2010-06-14,4.396,4.56,4.325,4.3606,72042,0
2010-06-15,4.4602,4.5955,4.4248,4.5313,43184,0
2010-06-16,4.453,4.6025,4.4032,4.6025,27157,0
2010-06-17,4.5955,4.6096,4.5454,4.6096,16270,0
2010-06-18,4.5528,4.588,4.5101,4.5101,19828,0
2010-06-21,4.5454,4.588,4.5028,4.5172,36422,0
2010-06-22,4.4745,4.5101,4.4389,4.4389,29030,0
2010-06-23,4.3535,4.5028,4.325,4.396,29176,0
2010-06-24,4.3322,4.3821,4.3036,4.3394,30208,0
2010-06-25,4.3036,4.4032,4.2896,4.4032,12010,0
2010-06-28,4.3821,4.3821,4.3322,4.3464,7477,0
2010-06-29,4.2326,4.2326,4.1614,4.1829,38640,0
2010-06-30,4.2113,4.2397,4.1757,4.1829,11495,0
2010-07-01,4.1971,4.1971,4.133,4.133,16271,0
2010-07-02,4.1829,4.1899,4.1544,4.1899,11003,0
2010-07-06,4.268,4.3464,4.268,4.3179,27292,0
2010-07-07,4.3535,4.396,4.3322,4.396,24272,0
2010-07-08,4.396,4.4174,4.3677,4.4174,24969,0
2010-07-09,4.3821,4.4745,4.3821,4.4174,17426,0
2010-07-12,4.4318,4.4318,4.3821,4.396,12875,0
2010-07-13,4.1117,4.4958,4.1117,4.4817,50846,0
2010-07-14,4.4248,4.5313,4.396,4.4174,25417,0
2010-07-15,4.4674,4.4745,4.4105,4.4602,9104,0
2010-07-16,4.3677,4.396,4.3464,4.3464,19076,0
2010-07-19,4.3606,4.4389,4.3606,4.4105,100980,0
2010-07-20,4.4032,4.4887,4.3394,4.4887,20041,0
2010-07-21,4.4674,4.5101,4.3821,4.3891,16532,0
2010-07-22,4.4458,4.5669,4.4458,4.5384,28072,0
2010-07-23,4.5172,4.5528,4.4248,4.5454,7285,0
2010-07-26,4.5528,4.5528,4.4674,4.5313,21062,0
2010-07-27,4.5528,4.5812,4.5384,4.5741,24945,0
2010-07-28,4.56,4.5812,4.5313,4.5313,5623,0
2010-07-29,4.5528,4.5528,4.4105,4.4389,65745,0
2010-07-30,4.4458,4.4958,4.4458,4.4958,3512,0
2010-08-02,4.5384,4.638,4.5384,4.638,13861,0
2010-08-03,4.688,4.688,4.5741,4.6238,13568,0
2010-08-04,4.6096,4.6309,4.5528,4.6096,79393,0
2010-08-05,4.6167,4.638,4.5955,4.6238,36623,0
2010-08-06,4.5955,4.638,4.56,4.638,19386,0
2010-08-09,4.6665,4.7021,4.6665,4.688,40554,0
2010-08-10,4.7162,4.7162,4.5955,4.6665,33530,0
2010-08-11,4.5384,4.5384,4.4174,4.4174,23584,0
2010-08-12,4.4105,4.4248,4.3677,4.3891,15356,0
2010-08-13,4.396,4.4248,4.396,4.396,8635,0
2010-08-16,4.3464,4.4389,4.3179,4.325,22385,0
2010-08-17,4.3891,4.4389,4.3891,4.4174,6399,0
2010-08-18,4.4318,4.4674,4.3322,4.3891,15990,0
2010-08-19,4.311,4.3821,4.311,4.3179,14658,0
2010-08-20,4.325,4.3464,4.311,4.325,8776,0
2010-08-23,4.3749,4.3891,4.268,4.2896,15945,0
2010-08-24,4.3036,4.3036,4.0547,4.0973,42772,0
2010-08-25,4.0121,4.1047,3.9481,4.0547,81333,0
2010-08-26,4.0903,4.1117,4.0404,4.0618,49141,0
2010-08-27,4.0618,4.0973,4.0404,4.0618,38939,0
2010-08-30,4.0265,4.1117,4.0265,4.0618,28313,0
2010-08-31,4.0404,4.1188,4.0404,4.1188,29921,0
2010-09-01,4.1614,4.2326,4.1614,4.2326,18612,0
2010-09-02,4.2113,4.2825,4.2113,4.268,6872,0
2010-09-03,4.2896,4.325,4.268,4.2825,21225,0
2010-09-07,4.2608,4.2825,4.2252,4.2252,53461,0
2010-09-08,4.254,4.2968,4.2183,4.2896,9964,0
2010-09-09,4.2825,4.311,4.2326,4.2752,37359,0
2010-09-10,4.254,4.325,4.2326,4.2968,18509,0
2010-09-13,4.325,4.4674,4.325,4.4032,72682,0
2010-09-14,4.3821,4.3821,4.3036,4.3821,9275,0
2010-09-15,4.3677,4.3749,4.254,4.3394,12727,0
2010-09-16,4.3394,4.3394,4.3036,4.3179,19780,0
2010-09-17,4.3036,4.325,4.268,4.3036,31163,0
2010-09-20,4.3322,4.3749,4.2825,4.3749,30853,0
2010-09-21,4.3821,4.3891,4.3464,4.3606,42187,0
2010-09-22,4.3179,4.4174,4.3179,4.4105,16423,0
2010-09-23,4.3749,4.4174,4.3036,4.3464,49680,0
2010-09-24,4.396,4.4745,4.3322,4.4174,15973,0
2010-09-27,4.4318,4.4389,4.3891,4.4174,27806,0
2010-09-28,4.4174,4.4745,4.3677,4.4602,11143,0
2010-09-29,4.4105,4.4745,4.4105,4.453,24768,0
2010-09-30,4.5101,4.7091,4.4458,4.4817,66780,0
2010-10-01,4.6737,4.688,4.5313,4.5528,47932,0
2010-10-04,4.56,4.56,4.4602,4.4745,54787,0
2010-10-05,4.5669,4.6309,4.5172,4.6238,39930,0
2010-10-06,4.6523,4.6523,4.6025,4.638,46984,0
2010-10-07,4.638,4.6806,4.6096,4.6238,16897,0
2010-10-08,4.6665,4.6665,4.5384,4.6238,16650,0
2010-10-11,4.6451,4.6737,4.638,4.6595,19910,0
2010-10-12,4.6167,4.6595,4.6167,4.6595,5344,0
2010-10-13,4.6595,4.6949,4.6025,4.6949,26039,0
2010-10-14,4.6665,4.7091,4.6595,4.7021,3323,0
2010-10-15,4.7021,4.7021,4.6167,4.6451,15160,0
2010-10-18,4.6167,4.6737,4.5741,4.6451,33413,0
2010-10-19,4.5955,4.6238,4.56,4.5741,21162,0
2010-10-20,4.6238,4.638,4.6096,4.6309,11318,0
2010-10-21,4.6096,4.6451,4.6096,4.638,23718,0
2010-10-22,4.6737,4.6949,4.6595,4.688,29209,0
2010-10-25,4.6595,4.6949,4.6595,4.6595,39130,0
2010-10-26,4.6025,4.6523,4.453,4.638,89676,0
2010-10-27,4.588,4.6025,4.588,4.6025,4604,0
2010-10-28,4.8373,4.8373,4.6238,4.6451,149803,0
2010-10-29,4.588,4.8659,4.396,4.6309,75768,0
2010-11-01,4.6309,4.6523,4.6238,4.6523,41751,0
2010-11-02,4.6737,4.7021,4.6309,4.638,17598,0
2010-11-03,4.6451,4.7091,4.638,4.6665,64267,0
2010-11-04,4.7306,4.7661,4.7306,4.7519,8939,0
2010-11-05,4.7306,4.7875,4.7306,4.7732,43279,0
2010-11-08,4.7661,4.7661,4.6949,4.7661,34849,0
2010-11-09,4.8087,4.8229,4.6949,4.7235,71637,0
2010-11-10,4.7448,4.7732,4.6949,4.7235,44737,0
2010-11-11,4.6737,4.6737,4.6238,4.6737,36378,0
2010-11-12,4.6595,4.7162,4.5955,4.6167,31918,0
2010-11-15,4.6167,4.7235,4.6167,4.6737,65989,0
2010-11-16,4.6949,4.6949,4.4745,4.5028,76925,0
2010-11-17,4.5454,4.638,4.5454,4.6096,33745,0
2010-11-18,4.6451,5.0507,4.6309,4.8513,110618,0
2010-11-19,4.8017,4.8229,4.7021,4.7944,241312,0
2010-11-22,4.7944,4.7944,4.7091,4.7375,29501,0
2010-11-23,4.6309,4.6451,4.5669,4.5669,83266,0
2010-11-24,4.56,4.6665,4.453,4.6523,48297,0
2010-11-26,4.4817,4.56,4.4817,4.56,17310,0
2010-11-29,4.5028,4.5528,4.453,4.5028,76922,0
2010-11-30,4.5243,4.5243,4.4674,4.4958,43334,0
2010-12-01,4.5669,4.6025,4.5313,4.5384,24846,0
2010-12-02,4.5669,4.6737,4.5313,4.5313,66621,0
2010-12-03,4.5028,4.8017,4.5028,4.6167,46895,0
2010-12-06,4.5955,4.7375,4.5955,4.688,45296,0
2010-12-07,4.7235,4.7589,4.6806,4.7519,37003,0
2010-12-08,4.7875,4.8017,4.7589,4.7732,46868,0
2010-12-09,4.8017,4.8017,4.7091,4.7589,18903,0
2010-12-10,4.7875,4.8017,4.7306,4.7803,21414,0
2010-12-13,4.7803,4.8017,4.7448,4.7519,32275,0
2010-12-14,4.7235,4.8017,4.7162,4.7448,20831,0
2010-12-15,4.7162,4.7375,4.6737,4.7162,20943,0
2010-12-16,4.7375,4.7375,4.688,4.6949,19505,0
2010-12-17,4.6309,4.7091,4.6309,4.6595,78453,0
2010-12-20,4.6806,4.7589,4.5812,4.7091,62381,0
2010-12-21,4.6665,4.7661,4.6665,4.7162,17885,0
2010-12-22,4.7091,4.7944,4.7021,4.7519,38600,0
2010-12-23,4.7875,4.7875,4.7306,4.7375,39343,0
2010-12-27,4.7375,4.8301,4.7306,4.8017,36552,0
2010-12-28,4.8017,4.8017,4.7448,4.7875,27756,0
2010-12-29,4.8017,4.8443,4.7162,4.7732,25487,0
2010-12-30,4.7448,4.9937,4.7306,4.9224,109073,0
2010-12-31,4.9444,4.9515,4.8661,4.8802,67215,0
2011-01-03,4.9439,5.001,4.9012,4.9937,39661,0
2011-01-04,4.9867,5.008,4.9439,4.951,16646,0
2011-01-05,4.9439,4.9795,4.9224,4.9224,22388,0
2011-01-06,4.9723,4.9723,4.8443,4.9083,22552,0
2011-01-07,4.9156,4.9369,4.8159,4.8659,22366,0
2011-01-10,4.8373,4.8587,4.7944,4.8087,12077,0
2011-01-11,4.8659,4.9012,4.8659,4.9012,26864,0
2011-01-12,4.9083,4.9937,4.8728,4.9795,20865,0
2011-01-13,4.9937,5.0149,4.9653,4.9867,19773,0
2011-01-14,4.9583,5.001,4.9369,4.9795,27019,0
2011-01-18,5.0436,5.1218,5.0436,5.1144,42472,0
2011-01-19,5.1144,5.1644,5.1144,5.1359,24015,0
2011-01-20,5.1289,5.1359,5.0718,5.079,8851,0
2011-01-21,5.1076,5.1076,5.0507,5.0578,21833,0
2011-01-24,5.1144,5.1788,5.1004,5.1218,11286,0
2011-01-25,5.1218,5.1857,5.1218,5.1716,24638,0
2011-01-26,5.2285,5.2427,5.1999,5.2215,23972,0
2011-01-27,5.2142,5.2215,5.193,5.2215,32881,0
2011-01-28,5.193,5.2215,5.022,5.0718,49896,0
2011-01-31,5.1087,5.1727,5.0728,5.1586,43365,0
2011-02-01,5.1716,5.2357,5.1716,5.2285,62772,0
2011-02-02,5.2142,5.264,5.1999,5.264,45764,0
2011-02-03,5.2142,5.2285,5.193,5.2285,14631,0
2011-02-04,5.2142,5.2285,5.1857,5.2285,22012,0
2011-02-07,5.2712,5.2782,5.1144,5.2071,27314,0
2011-02-08,5.2215,5.264,5.193,5.2285,15431,0
2011-02-09,5.2427,5.2427,5.193,5.193,8706,0
2011-02-10,5.1004,5.1788,5.1004,5.1573,36897,0
2011-02-11,5.1359,5.2071,5.1218,5.1788,8719,0
2011-02-14,5.2215,5.2215,5.1218,5.1502,19270,0
2011-02-15,5.1218,5.1502,5.0862,5.1432,37288,0
2011-02-16,5.1289,5.2215,5.1144,5.1999,22465,0
2011-02-18,5.1788,5.2357,5.1788,5.2357,16622,0
2011-02-22,5.193,5.2071,5.1144,5.1573,27052,0
2011-02-23,5.1716,5.1788,5.1289,5.1289,16827,0
2011-02-24,5.1432,5.1573,5.1289,5.1359,32615,0
2011-02-25,5.193,5.2142,5.1573,5.193,19894,0
2011-02-28,5.1716,5.2569,5.1573,5.2357,11578,0
2011-03-01,5.2569,5.2569,5.1573,5.2142,8297,0
2011-03-02,5.193,5.2427,5.1644,5.2427,19903,0
2011-03-03,5.2569,5.2569,5.1716,5.2427,16515,0
2011-03-04,5.2215,5.2569,5.2071,5.2215,7562,0
2011-03-07,5.2853,5.2853,5.2215,5.2215,8174,0
2011-03-08,5.2215,5.2925,5.2071,5.2427,21903,0
2011-03-09,5.2071,5.2285,5.1999,5.2215,14792,0
2011-03-10,5.2071,5.2071,5.1573,5.1999,13263,0
2011-03-11,5.1716,5.2142,5.1218,5.2142,14344,0
2011-03-14,5.2142,5.2142,5.1289,5.1788,23301,0
2011-03-15,5.1004,5.1004,4.7944,5.008,76296,0
2011-03-16,5.0293,5.065,4.9012,4.9723,26371,0
2011-03-17,5.065,5.1218,5.0293,5.0293,11949,0
2011-03-18,5.1359,5.1716,5.1218,5.1502,14212,0
2011-03-21,5.2285,5.2285,5.1644,5.1788,12369,0
2011-03-22,5.193,5.2427,5.193,5.2285,52735,0
2011-03-23,5.2569,5.2782,5.2427,5.2712,29620,0
2011-03-24,5.2427,5.2782,5.2285,5.2782,42636,0
2011-03-25,5.3067,5.3495,5.3067,5.3353,36875,0
2011-03-28,5.3495,5.4135,5.3353,5.4065,25464,0
2011-03-29,5.3992,5.4988,5.3708,5.4631,17221,0
2011-03-30,5.4419,5.4847,5.4419,5.4419,29928,0
2011-03-31,5.4652,5.4725,5.4154,5.4367,10972,0
2011-04-01,5.4348,5.5131,5.392,5.506,53913,0
2011-04-04,5.506,5.5628,5.506,5.5628,61292,0
2011-04-05,5.5345,5.5841,5.5272,5.5558,51455,0
2011-04-06,5.5841,5.6553,5.57,5.6553,81980,0
2011-04-07,5.6837,5.6837,5.6409,5.6481,17696,0
2011-04-08,5.705,5.7408,5.691,5.7265,44899,0
2011-04-11,5.705,5.7265,5.6553,5.6696,29939,0
2011-04-12,5.6269,5.762,5.6053,5.6696,84394,0
2011-04-13,5.7334,5.7833,5.7334,5.762,18964,0
2011-04-14,5.7265,5.7691,5.7194,5.7691,13381,0
2011-04-15,5.7691,5.7906,5.7408,5.7833,30515,0
2011-04-18,5.6837,5.6837,5.5131,5.6409,51272,0
2011-04-19,5.6481,5.7265,5.6481,5.6981,50383,0
2011-04-20,5.776,5.8402,5.762,5.7976,63072,0
2011-04-21,5.8261,5.8474,5.8119,5.8474,68183,0
2011-04-25,5.9042,5.9114,5.8119,5.89,12292,0
2011-04-26,5.8973,5.9682,5.8686,5.8973,22340,0
2011-04-27,5.9114,5.9682,5.9042,5.9469,36829,0
2011-04-28,5.8973,5.9114,5.8973,5.8973,15247,0
2011-04-29,5.8935,6.0147,5.8862,5.9719,25570,0
2011-05-02,5.9967,6.0324,5.9754,5.9754,33351,0
2011-05-03,5.9398,5.954,5.9042,5.9042,34650,0
2011-05-04,5.8828,5.8828,5.819,5.819,15743,0
2011-05-05,5.7549,5.8261,5.705,5.776,39792,0
2011-05-06,5.8828,5.954,5.819,5.9042,30445,0
2011-05-09,5.9114,6.0109,5.9114,5.9897,14593,0
2011-05-10,6.0251,6.0537,5.9824,5.9967,31914,0
2011-05-11,6.0181,6.0251,5.89,5.9398,17654,0
2011-05-12,5.8973,6.0039,5.8973,5.9682,22615,0
2011-05-13,5.9255,5.9255,5.8615,5.89,15049,0
2011-05-16,5.89,5.954,5.89,5.9398,26149,0
2011-05-17,5.8973,5.9328,5.8686,5.89,76153,0
2011-05-18,5.9114,5.9469,5.8828,5.89,15222,0
2011-05-19,5.9255,5.9255,5.8973,5.9186,84596,0
2011-05-20,5.8686,5.9042,5.8261,5.8546,11306,0
2011-05-23,5.7334,5.7478,5.506,5.7123,51120,0
2011-05-24,5.691,5.7408,5.691,5.7194,14515,0
2011-05-25,5.7265,5.819,5.7265,5.7691,16631,0
2011-05-26,5.8048,5.819,5.7549,5.819,14832,0
2011-05-27,5.819,5.9682,5.819,5.9682,31665,0
2011-05-31,5.9897,6.0537,5.9682,6.0465,51489,0
2011-06-01,6.0251,6.0537,5.9754,6.0394,79237,0
2011-06-02,6.0324,6.1391,6.0181,6.1391,42421,0
2011-06-03,6.1391,6.1391,6.0109,6.1036,43129,0
2011-06-06,6.0394,6.1247,6.0181,6.0892,20292,0
2011-06-07,6.1177,6.1319,5.8828,6.1177,18368,0
2011-06-08,6.0963,6.1036,6.0608,6.0892,13410,0
2011-06-09,6.0537,6.2387,6.0465,6.1746,26321,0
2011-06-10,6.1177,6.1177,5.9114,5.9469,11602,0
2011-06-13,5.9186,6.1036,5.9186,5.9824,21403,0
2011-06-14,6.0039,6.1036,5.9967,6.0537,7165,0
2011-06-15,5.9897,5.9897,5.6409,5.8119,24442,0
2011-06-16,5.8546,5.8828,5.8119,5.8402,60621,0
2011-06-17,5.8686,5.9186,5.8686,5.876,25837,0
2011-06-20,5.8402,5.9186,5.8402,5.8546,21844,0
2011-06-21,5.876,5.9824,5.876,5.954,99086,0
2011-06-22,5.8546,5.954,5.8546,5.9255,50220,0
2011-06-23,5.8474,5.8546,5.762,5.8261,88084,0
2011-06-24,5.7976,5.7976,5.7265,5.7408,62787,0
2011-06-27,5.7478,5.819,5.7478,5.8119,4384,0
2011-06-28,5.8402,5.9255,5.819,5.9255,16605,0
2011-06-29,5.9682,6.0181,5.9611,6.0181,28831,0
2011-06-30,6.0575,6.093,5.9719,6.093,17221,0
2011-07-01,6.0465,6.1391,5.9967,6.1319,44965,0
2011-07-05,6.0963,6.1319,6.0963,6.1247,12951,0
2011-07-06,6.1036,6.1036,6.0109,6.0181,14771,0
2011-07-07,6.0251,6.0822,6.0251,6.068,12305,0
2011-07-08,6.0109,6.0109,5.8686,5.9328,32513,0
2011-07-11,5.7334,5.7976,5.691,5.762,22745,0
2011-07-12,5.7478,5.7478,5.6981,5.7334,24692,0
2011-07-13,5.7123,5.8546,5.705,5.8402,27766,0
2011-07-14,5.833,5.8402,5.819,5.833,13263,0
2011-07-15,5.8261,5.8615,5.8261,5.8615,3795,0
2011-07-18,5.8119,5.8119,5.6981,5.705,17221,0
2011-07-19,5.691,5.7549,5.691,5.6981,20838,0
2011-07-20,5.7194,5.8048,5.7194,5.7976,6625,0
2011-07-21,5.8119,5.8546,5.762,5.819,27444,0
2011-07-22,5.8474,5.9186,5.8474,5.876,24917,0
2011-07-25,5.8474,5.9469,5.8119,5.8615,5166,0
2011-07-26,5.8615,5.9398,5.8119,5.8546,12429,0
2011-07-27,5.7408,5.776,5.705,5.7123,13894,0
2011-07-28,5.7123,5.7265,5.6623,5.705,3305,0
2011-07-29,5.6341,5.705,5.57,5.6553,55343,0
2011-08-01,5.7265,5.762,5.5913,5.6269,13379,0
2011-08-02,5.6481,5.6481,5.4847,5.5131,17268,0
2011-08-03,5.4988,5.5841,5.4135,5.5272,15557,0
2011-08-04,5.4206,5.4206,5.1004,5.1716,30877,0
2011-08-05,5.2853,5.3353,4.9297,5.0436,52462,0
2011-08-08,4.9439,4.9795,4.638,4.638,112069,0
2011-08-09,4.7021,4.9083,4.7021,4.8017,39395,0
2011-08-10,4.7803,4.8087,4.7375,4.8017,21492,0
2011-08-11,4.7519,4.9937,4.7519,4.9937,6085,0
2011-08-12,5.008,5.1716,5.008,5.0149,14266,0
2011-08-15,5.1289,5.2215,5.1289,5.2215,8259,0
2011-08-16,5.1502,5.2215,5.1502,5.1644,5732,0
2011-08-17,5.2142,5.2569,5.2142,5.2569,8857,0
2011-08-18,5.1857,5.1857,5.0149,5.0365,27772,0
2011-08-19,5.022,5.1432,5.022,5.022,22162,0
2011-08-22,5.0933,5.1432,5.0578,5.079,24509,0
2011-08-23,5.0862,5.193,5.0862,5.1857,10549,0
2011-08-24,5.1716,5.1716,5.1218,5.1218,7486,0
2011-08-25,5.1144,5.1432,5.065,5.079,20242,0
2011-08-26,4.9937,5.1289,4.9937,5.0718,15198,0
2011-08-29,5.1289,5.1788,5.1289,5.1502,11564,0
2011-08-30,5.1432,5.2215,5.1432,5.1857,4919,0
2011-08-31,5.2655,5.3296,5.2655,5.3154,18684,0
2011-09-01,5.2925,5.3067,5.264,5.264,9168,0
2011-09-02,5.1586,5.1586,5.1515,5.1515,10089,0
2011-09-06,4.9937,5.0507,4.9795,5.0293,27478,0
2011-09-07,5.193,5.2142,5.1502,5.2142,36842,0
2011-09-08,5.1788,5.1788,5.1432,5.1716,4437,0
2011-09-09,5.008,5.0365,4.951,4.951,9682,0
2011-09-12,4.9012,4.9369,4.8587,4.9369,11878,0
2011-09-13,4.9369,4.9583,4.9083,4.9583,6943,0
2011-09-14,4.9224,5.0149,4.9224,5.008,13549,0
2011-09-15,5.1218,5.1218,4.9795,5.0149,12409,0
2011-09-16,5.001,5.0578,4.9795,5.0507,37536,0
2011-09-19,4.9583,4.9583,4.8229,4.9224,69556,0
2011-09-20,4.9937,4.9937,4.9653,4.9653,1110,0
2011-09-21,4.9369,4.9867,4.8159,4.8159,38483,0
2011-09-22,4.6737,4.7021,4.6167,4.638,68185,0
2011-09-23,4.6238,4.7235,4.6238,4.7162,7590,0
2011-09-26,4.7803,4.9224,4.7803,4.9224,54315,0
2011-09-27,4.9795,5.0862,4.9583,5.0436,12256,0
2011-09-28,5.0149,5.065,4.9723,4.9723,11015,0
2011-09-29,5.0862,5.0933,5.022,5.0862,42256,0
2011-09-30,5.0086,5.0157,4.9801,4.9801,3234,0
2011-10-03,4.9653,4.9867,4.8587,4.8941,19417,0
2011-10-04,4.7519,4.9795,4.688,4.88,14827,0
2011-10-05,4.9224,5.008,4.9224,5.001,29451,0
2011-10-06,4.9867,5.0507,4.9439,5.0436,25937,0
2011-10-07,5.1076,5.1502,5.0507,5.0578,12094,0
2011-10-10,5.0718,5.5414,5.065,5.264,32062,0
2011-10-11,5.2712,5.2995,5.193,5.2782,15205,0
2011-10-12,5.3637,5.4206,5.2142,5.3353,9878,0
2011-10-13,5.2071,5.3422,4.9867,5.1999,40478,0
2011-10-14,5.2853,5.2853,5.1502,5.2285,9301,0
2011-10-17,5.1218,5.193,5.0933,5.0933,3191,0
2011-10-18,5.1502,5.2782,5.1502,5.193,4000,0
2011-10-19,5.1076,5.3067,5.1076,5.1644,21228,0
2011-10-20,5.1857,5.2285,5.1573,5.193,6041,0
2011-10-21,5.193,5.2782,5.1432,5.264,10536,0
2011-10-24,5.2925,5.3708,5.2782,5.3495,22490,0
2011-10-25,5.3422,5.3708,5.2498,5.3067,12209,0
2011-10-26,5.3708,5.3851,5.2357,5.3566,9728,0
2011-10-27,5.4631,5.6129,5.392,5.5769,34254,0
2011-10-28,5.5558,5.6197,5.4631,5.5486,24867,0
2011-10-31,5.4295,5.508,5.4154,5.4154,6781,0
2011-11-01,5.2995,5.4135,5.1573,5.3637,2143,0
2011-11-02,5.3708,5.3708,5.2357,5.2357,15301,0
2011-11-03,5.3154,5.3154,5.0157,5.0871,106103,0
2011-11-04,5.0943,5.1657,5.0516,5.1441,24802,0
2011-11-07,5.1144,5.2215,5.1144,5.1999,12814,0
2011-11-08,5.2071,5.2995,5.1857,5.2995,18019,0
2011-11-09,5.1573,5.1573,5.0293,5.0862,15793,0
2011-11-10,5.1727,5.2085,5.1727,5.187,4740,0
2011-11-11,5.2782,5.2782,5.0293,5.1573,43520,0
2011-11-14,5.0436,5.1218,5.0293,5.065,27342,0
2011-11-15,5.0718,5.1218,5.0507,5.1004,9710,0
2011-11-16,5.065,5.1144,5.0293,5.0578,24375,0
2011-11-17,5.065,5.1004,4.7162,4.9083,38982,0
2011-11-18,4.9369,4.9653,4.9224,4.9653,5547,0
2011-11-21,4.9224,4.9224,4.8017,4.8159,27194,0
2011-11-22,4.8301,4.8587,4.7875,4.8443,20665,0
2011-11-23,4.7589,4.7944,4.7162,4.7162,20524,0
2011-11-25,4.7446,4.7875,4.7088,4.7088,14939,0
2011-11-28,4.8513,4.887,4.8513,4.88,8590,0
2011-11-29,4.9012,4.9297,4.8941,4.8941,9918,0
2011-11-30,5.0516,5.1014,4.9944,5.037,20352,0
2011-12-01,5.0436,5.1432,4.9867,5.001,24740,0
2011-12-02,5.023,5.0516,5.023,5.023,11212,0
2011-12-05,5.065,5.1144,5.065,5.0862,20207,0
2011-12-06,5.0871,5.1087,4.9801,5.0728,9406,0
2011-12-07,5.0584,5.0584,4.9087,5.0301,46705,0
2011-12-08,4.923,4.9586,4.923,4.923,16317,0
2011-12-09,4.9659,5.3082,4.9515,5.1942,58780,0
2011-12-12,5.1156,5.1156,5.0157,5.0157,4650,0
2011-12-13,4.9872,5.0301,4.823,4.8731,22997,0
2011-12-14,4.8661,4.8873,4.7446,4.7446,24388,0
2011-12-15,4.7875,4.8088,4.7875,4.7875,9311,0
2011-12-16,4.823,4.8661,4.816,4.816,23337,0
2011-12-19,4.8802,4.8873,4.816,4.816,35076,0
2011-12-20,4.9016,4.9659,4.8445,4.9372,35000,0
2011-12-21,4.923,5.0015,4.923,4.923,20676,0
2011-12-22,4.9301,5.0157,4.9301,4.9515,16983,0
2011-12-23,4.9944,5.0516,4.9586,4.9872,12637,0
2011-12-27,4.859,5.0086,4.8303,4.9659,25499,0
2011-12-28,4.9301,4.9659,4.8873,4.9016,38592,0
2011-12-29,4.9016,4.9444,4.8944,4.923,29545,0
2011-12-30,4.923,4.9586,4.923,4.9515,36419,0
2012-01-03,5.0086,5.137,5.0086,5.13,29943,0
2012-01-04,5.1014,5.1014,5.0657,5.0871,14530,0
2012-01-05,5.0657,5.0871,5.0301,5.0584,11213,0
2012-01-06,5.0015,5.0584,5.0015,5.0301,7463,0
2012-01-09,5.0301,5.0301,5.0301,5.0301,9918,0
2012-01-10,5.0301,5.1014,5.0301,5.0657,13297,0
2012-01-11,5.0015,5.0086,4.9586,5.0086,17902,0
2012-01-12,5.023,5.0301,5.0086,5.0086,10050,0
2012-01-13,4.9944,4.9944,4.8088,4.9659,15158,0
2012-01-17,4.9872,5.0157,4.923,4.9301,36443,0
2012-01-18,4.9515,4.9729,4.923,4.9515,45731,0
2012-01-19,5.0157,5.0301,4.9872,5.0301,42197,0
2012-01-20,5.0015,5.0301,4.9586,5.0015,52133,0
2012-01-23,5.0157,5.023,5.0157,5.023,15775,0
2012-01-24,5.0086,5.0516,5.0086,5.0086,104340,0
2012-01-25,4.9729,5.0871,4.9729,5.0871,28597,0
2012-01-26,5.1014,5.1515,5.0871,5.1014,37075,0
2012-01-27,5.13,5.1727,5.13,5.1727,22287,0
2012-01-30,5.1727,5.1727,5.0657,5.1515,13035,0
2012-01-31,5.2155,5.2155,5.1657,5.2013,6803,0
2012-02-01,5.2584,5.3296,5.2584,5.2869,23176,0
2012-02-02,5.2869,5.3368,5.2869,5.3154,13324,0
2012-02-03,5.3368,5.4295,5.3368,5.4154,23538,0
2012-02-06,5.3154,5.4224,5.3154,5.3868,28252,0
2012-02-07,5.2869,5.3868,5.2511,5.3868,33871,0
2012-02-08,5.3509,5.4295,5.3439,5.4295,20216,0
2012-02-09,5.4584,5.501,5.4367,5.4584,13898,0
2012-02-10,5.3868,5.4438,5.3868,5.3868,9527,0
2012-02-13,5.508,5.508,5.4224,5.4509,24503,0
2012-02-14,5.3868,5.4224,5.3868,5.4224,10556,0
2012-02-15,5.4725,5.4866,5.4367,5.4367,11212,0
2012-02-16,5.4509,5.4937,5.4509,5.4937,3576,0
2012-02-17,5.4866,5.5435,5.4866,5.508,11370,0
2012-02-21,5.6079,5.6079,5.5364,5.5364,20572,0
2012-02-22,5.5364,5.6008,5.5224,5.5509,23754,0
2012-02-23,5.5509,5.6079,5.5509,5.5867,17012,0
2012-02-24,5.6223,5.6865,5.6008,5.6793,32322,0
2012-02-27,5.6294,5.6721,5.615,5.6721,22254,0
2012-02-28,5.7079,5.7578,5.6936,5.6936,24379,0
2012-02-29,5.7363,5.7363,5.6435,5.6865,10882,0
2012-03-01,5.7079,5.772,5.7079,5.772,12852,0
2012-03-02,5.7363,5.765,5.7292,5.7363,6025,0
2012-03-05,5.7221,5.7507,5.7007,5.7079,17838,0
2012-03-06,5.6435,5.6435,5.5295,5.5295,13815,0
2012-03-07,5.5509,5.5937,5.5509,5.5937,4466,0
2012-03-08,5.6507,5.7079,5.6507,5.7079,18371,0
2012-03-09,5.7079,5.7363,5.6507,5.7221,22689,0
2012-03-12,5.6936,5.7221,5.6507,5.6507,14702,0
2012-03-13,5.6793,5.7507,5.6793,5.7363,19755,0
2012-03-14,5.7149,5.7578,5.7007,5.7007,6446,0
2012-03-15,5.6865,5.765,5.6865,5.7363,11827,0
2012-03-16,5.765,5.8076,5.765,5.7864,9574,0
2012-03-19,5.772,5.836,5.772,5.8149,9459,0
2012-03-20,5.7864,5.8149,5.772,5.7793,20730,0
2012-03-21,5.8149,5.8149,5.6865,5.7793,12516,0
2012-03-22,5.7221,5.765,5.6936,5.6936,30083,0
2012-03-23,5.7079,5.7434,5.6936,5.7079,55988,0
2012-03-26,5.7578,5.7933,5.7363,5.7933,43242,0
2012-03-27,5.7363,5.8076,5.7363,5.7793,22012,0
2012-03-28,5.7578,5.765,5.7507,5.765,7989,0
2012-03-29,5.7221,5.7507,5.7149,5.7507,9154,0
2012-03-30,5.7793,5.8149,5.772,5.7933,11407,0
2012-04-02,5.8149,5.8721,5.7793,5.8076,10076,0
2012-04-03,5.765,5.8076,5.765,5.772,33162,0
2012-04-04,5.7434,5.772,5.6008,5.7434,72129,0
2012-04-05,5.7507,5.7578,5.7079,5.7221,17379,0
2012-04-09,5.6865,5.7221,5.6294,5.6577,17905,0
2012-04-10,5.6364,5.6364,5.5435,5.5653,23464,0
2012-04-11,5.6364,5.6507,5.615,5.6294,13224,0
2012-04-12,5.6294,5.7149,5.6294,5.6936,11380,0
2012-04-13,5.6721,5.6721,5.5794,5.6223,27729,0
2012-04-16,5.6721,5.6721,5.6507,5.6721,7851,0
2012-04-17,5.7221,5.7507,5.7079,5.7363,13751,0
2012-04-18,5.6865,5.7007,5.6865,5.6865,22330,0
2012-04-19,5.7221,5.7292,5.6793,5.7007,33520,0
2012-04-20,5.7363,5.765,5.7363,5.7507,18051,0
2012-04-23,5.6651,5.7079,5.6435,5.6507,27958,0
2012-04-24,5.6651,5.7007,5.6507,5.6577,31257,0
2012-04-25,5.7363,5.7578,5.7149,5.7507,14011,0
2012-04-26,5.7149,5.772,5.7149,5.765,15724,0
2012-04-27,5.7793,5.8149,5.7793,5.8007,26484,0
2012-04-30,5.8007,5.8149,5.7864,5.7864,12511,0
2012-05-01,5.7864,5.8433,5.7793,5.8292,24278,0
2012-05-02,5.772,5.9075,5.7578,5.7793,9441,0
2012-05-03,5.8007,5.822,5.7864,5.7933,16987,0
2012-05-04,5.7292,5.7292,5.7007,5.7007,5150,0
2012-05-07,5.6507,5.7221,5.6507,5.7079,4353,0
2012-05-08,5.6294,5.6364,5.5653,5.615,39514,0
2012-05-09,5.5295,5.5364,5.4509,5.5364,7381,0
2012-05-10,5.5867,5.5937,5.5653,5.5653,17548,0
2012-05-11,5.5509,5.6008,5.5435,5.5435,14055,0
2012-05-14,5.4866,5.5722,5.4866,5.5224,257787,0
2012-05-15,5.508,5.5794,5.4796,5.5653,66132,0
2012-05-16,5.5509,5.6294,5.4725,5.5867,56644,0
2012-05-17,5.6008,5.6008,5.5224,5.5224,10689,0
2012-05-18,5.508,5.5364,5.501,5.501,16045,0
2012-05-21,5.5295,5.5364,5.501,5.5364,34079,0
2012-05-22,5.5653,5.6507,5.5653,5.6223,41351,0
2012-05-23,5.5579,5.5937,5.5509,5.5722,48620,0
2012-05-24,5.6079,5.615,5.5653,5.5794,38745,0
2012-05-25,5.5722,5.5722,5.5722,5.5722,1401,0
2012-05-29,5.6008,5.6008,5.515,5.5722,23885,0
2012-05-30,5.5295,5.5937,5.4224,5.4367,71537,0
2012-05-31,5.4011,5.4295,5.3868,5.408,20930,0
2012-06-01,5.3653,5.3724,5.2797,5.3368,13847,0
2012-06-04,5.2797,5.3154,5.244,5.3154,6808,0
2012-06-05,5.3011,5.3154,5.2797,5.3011,14718,0
2012-06-06,5.3368,5.4652,5.3368,5.4367,15351,0
2012-06-07,5.515,5.515,5.4011,5.4011,7280,0
2012-06-08,5.3868,5.4438,5.3868,5.4438,19635,0
2012-06-11,5.4367,5.4509,5.3868,5.4011,23879,0
2012-06-12,5.4154,5.4224,5.3868,5.4011,34574,0
2012-06-13,5.3368,5.4367,5.244,5.3868,23814,0
2012-06-14,5.3439,5.3439,5.2584,5.3296,31566,0
2012-06-15,5.3509,5.3509,5.3509,5.3509,982,0
2012-06-18,5.2584,5.3724,5.2584,5.3226,21543,0
2012-06-19,5.3724,5.4937,5.3082,5.4367,32754,0
2012-06-20,5.4224,5.4509,5.3653,5.3724,4765,0
2012-06-21,5.3439,5.3439,5.187,5.1942,67554,0
2012-06-22,5.2226,5.2299,5.1441,5.2085,17017,0
2012-06-25,5.0943,5.13,5.0728,5.0728,16926,0
2012-06-26,5.1156,5.1156,4.9872,5.0086,45787,0
2012-06-27,5.0015,5.0657,4.9586,5.0584,4587,0
2012-06-28,5.0015,5.0444,4.9801,5.0086,7377,0
2012-06-29,5.1441,5.2226,5.1441,5.2155,60127,0
2012-07-02,5.2299,5.294,5.2299,5.2797,9779,0
2012-07-03,5.2869,5.3653,5.2869,5.3368,33585,0
2012-07-05,5.244,5.3226,5.2299,5.3226,6849,0
2012-07-06,5.3011,5.3011,5.1515,5.1515,30535,0
2012-07-09,5.1798,5.2727,5.1798,5.2584,24623,0
2012-07-10,5.2727,5.3509,5.2226,5.2584,32798,0
2012-07-11,5.244,5.3439,5.2226,5.2226,13667,0
2012-07-12,5.2085,5.2155,5.1441,5.1441,20959,0
2012-07-13,5.2226,5.2797,5.1657,5.2085,33176,0
2012-07-16,5.1226,5.2511,5.1226,5.2226,50882,0
2012-07-17,5.2655,5.3082,5.244,5.294,16645,0
2012-07-18,5.3082,5.3082,5.2085,5.2655,26895,0
2012-07-19,5.2299,5.2727,5.2299,5.2727,22578,0
2012-07-20,5.2155,5.244,5.187,5.187,12660,0
2012-07-23,5.1515,5.1727,5.0728,5.1727,26351,0
2012-07-24,5.1441,5.1441,4.9372,5.023,20851,0
2012-07-25,5.0444,5.0871,5.0444,5.0516,13854,0
2012-07-26,5.1441,5.2155,5.1014,5.1586,23958,0
2012-07-27,5.2155,5.294,5.2155,5.2797,36674,0
2012-07-30,5.244,5.2869,5.244,5.2727,31353,0
2012-07-31,5.294,5.294,5.2085,5.2584,4878,0
2012-08-01,5.244,5.2655,5.1942,5.2368,29858,0
2012-08-02,5.2299,5.2368,5.1798,5.2226,9729,0
2012-08-03,5.2584,5.294,5.2511,5.2727,58164,0
2012-08-06,5.294,5.3582,5.294,5.3582,11526,0
2012-08-07,5.3582,5.4011,5.3582,5.3796,48104,0
2012-08-08,5.3439,5.4011,5.3439,5.4011,3086,0
2012-08-09,5.3868,5.4154,5.3509,5.4154,7297,0
2012-08-10,5.3868,5.4224,5.3226,5.4154,8706,0
2012-08-13,5.3653,5.408,5.3653,5.3724,21456,0
2012-08-14,5.394,5.394,5.3653,5.3724,8649,0
2012-08-15,5.3724,5.3724,5.3509,5.3582,7747,0
2012-08-16,5.4011,5.4224,5.3796,5.4154,16066,0
2012-08-17,5.3868,5.4224,5.3868,5.4224,17889,0
2012-08-20,5.408,5.408,5.3724,5.408,13442,0
2012-08-21,5.4224,5.4725,5.4224,5.4725,51438,0
2012-08-22,5.4584,5.4866,5.4584,5.4866,8775,0
2012-08-24,5.4937,5.501,5.4584,5.4866,9155,0
2012-08-27,5.4509,5.4652,5.4224,5.4438,35665,0
2012-08-28,5.4438,5.4652,5.4438,5.4509,8949,0
2012-08-29,5.4584,5.4725,5.4509,5.4509,5426,0
2012-08-30,5.4509,5.4509,5.4509,5.4509,3651,0
2012-08-31,5.4866,5.4866,5.4584,5.4652,9421,0
2012-09-04,5.4509,5.508,5.4295,5.508,31231,0
2012-09-05,5.5295,5.5435,5.5295,5.5364,4765,0
2012-09-06,5.6008,5.7363,5.6008,5.6651,74068,0
2012-09-07,5.6577,5.9075,5.6577,5.879,137004,0
2012-09-10,5.9218,5.9432,5.8504,5.8504,77778,0
2012-09-11,5.8862,6.036,5.8576,5.9934,275835,0
2012-09-12,5.9934,6.0716,5.9362,6.0646,43519,0
2012-09-13,6.0646,6.2144,6.0147,6.1789,48527,0
2012-09-14,6.2359,6.2429,6.1789,6.193,14223,0
2012-09-17,6.029,6.1573,6.029,6.1573,44152,0
2012-09-18,6.1002,6.1288,6.0432,6.0575,9992,0
2012-09-19,6.1143,6.1217,6.0646,6.0646,17728,0
2012-09-20,6.0075,6.0575,6.0075,6.0432,10541,0
2012-09-21,6.1074,6.1573,6.0789,6.086,16244,0
2012-09-24,6.029,6.1002,6.029,6.093,32912,0
2012-09-25,6.086,6.093,6.0005,6.0075,16648,0
2012-09-26,5.9934,6.0005,5.9575,5.9934,33669,0
2012-09-27,5.9934,6.0503,5.9861,6.0503,28953,0
2012-09-28,6.0075,6.0646,5.9934,6.0646,5326,0
2012-10-01,6.1501,6.1573,6.0216,6.029,29729,0
2012-10-02,6.086,6.086,6.0503,6.086,1520,0
2012-10-03,6.0575,6.0646,6.0575,6.0575,3176,0
2012-10-04,6.0575,6.1074,5.9432,6.1074,14526,0
2012-10-05,6.1288,6.1789,6.0716,6.1074,27569,0
2012-10-08,6.036,6.1358,6.029,6.1143,11601,0
2012-10-09,6.036,6.1716,6.0216,6.1716,63196,0
2012-10-10,6.1358,6.1501,6.086,6.143,6668,0
2012-10-11,6.1358,6.1644,6.1217,6.143,14508,0
2012-10-12,6.1358,6.1358,6.086,6.1074,5166,0
2012-10-15,6.1074,6.1074,6.0575,6.0646,4806,0
2012-10-16,6.0789,6.1217,6.0789,6.1217,5326,0
2012-10-17,6.1288,6.1716,6.1288,6.1644,4875,0
2012-10-18,6.143,6.143,6.1217,6.143,8424,0
2012-10-19,6.1217,6.1358,6.0646,6.086,6111,0
2012-10-22,6.093,6.1074,6.093,6.1002,12364,0
2012-10-23,6.0646,6.0646,6.0147,6.0432,5816,0
2012-10-24,6.0432,6.0789,6.0432,6.0789,2044,0
2012-10-25,6.1074,6.1074,6.036,6.0716,33359,0
2012-10-26,6.1143,6.3784,6.029,6.2644,257137,0
2012-10-31,6.4856,6.4856,6.293,6.3071,184182,0
2012-11-01,6.2787,6.3784,6.2787,6.3571,196333,0
2012-11-02,6.3857,6.407,6.3214,6.3214,42136,0
2012-11-05,6.3499,6.3571,6.2499,6.3356,71716,0
2012-11-06,6.2787,6.2787,6.2499,6.2787,81313,0
2012-11-07,6.2571,6.2571,6.1501,6.1789,36140,0
2012-11-08,6.2144,6.2787,6.143,6.143,56001,0
2012-11-09,6.1358,6.2359,6.1358,6.2144,43143,0
2012-11-12,6.2001,6.2001,6.1501,6.1501,29204,0
2012-11-13,6.1358,6.1644,6.1358,6.143,22282,0
2012-11-14,6.143,6.1501,5.8504,5.8647,87435,0
2012-11-15,5.836,5.8576,5.7079,5.7933,79429,0
2012-11-16,5.822,5.9005,5.772,5.8576,39808,0
2012-11-19,5.8862,6.0503,5.8862,5.9934,26741,0
2012-11-20,6.0216,6.036,5.879,6.029,13447,0
2012-11-21,6.029,6.0789,5.9575,6.0503,15137,0
2012-11-23,6.1002,6.1074,6.0646,6.0789,2821,0
2012-11-26,6.0575,6.1143,5.9934,6.0789,15387,0
2012-11-27,6.029,6.1217,6.0216,6.1002,24380,0
2012-11-28,6.0005,6.1573,6.0005,6.1573,15915,0
2012-11-29,6.1358,6.2217,6.1358,6.2144,16108,0
2012-11-30,6.2001,6.2144,6.186,6.2144,4702,0
2012-12-03,6.2217,6.2858,6.2072,6.2644,48395,0
2012-12-04,6.2359,6.2858,6.193,6.2571,27410,0
2012-12-05,6.1358,6.2714,6.1143,6.2072,68085,0
2012-12-06,6.1716,6.3142,6.1716,6.2858,25385,0
2012-12-07,6.3214,6.3499,6.293,6.3214,65033,0
2012-12-10,6.3356,6.3499,6.2571,6.2714,53020,0
2012-12-11,6.3142,6.3499,6.2714,6.3071,113134,0
2012-12-12,6.2429,6.3428,6.2429,6.3356,33180,0
2012-12-13,6.3356,6.3428,6.2499,6.2644,26850,0
2012-12-14,6.2787,6.3071,6.2429,6.2858,27731,0
2012-12-17,6.2787,6.3214,6.2359,6.2858,76670,0
2012-12-18,6.2858,6.3285,6.2858,6.2858,38357,0
2012-12-19,6.3285,6.3927,6.293,6.3715,50488,0
2012-12-20,6.4142,6.4212,6.3642,6.4142,23173,0
2012-12-21,6.4142,6.4142,6.3214,6.3642,44751,0
2012-12-24,6.3998,6.4212,6.3499,6.3499,12318,0
2012-12-26,6.4142,6.4286,6.3142,6.3499,25560,0
2012-12-27,6.3571,6.407,6.3285,6.407,13430,0
2012-12-28,6.2999,6.3927,6.2999,6.3285,36535,0
2012-12-31,6.3499,6.4926,6.3499,6.4926,42780,0
2013-01-02,6.571,6.6353,6.5284,6.564,79150,0
2013-01-03,6.5998,6.6353,6.564,6.564,81294,0
2013-01-04,6.6068,6.628,6.5569,6.6068,57474,0
2013-01-07,6.6068,6.6353,6.564,6.628,29362,0
2013-01-08,6.6211,6.6426,6.6068,6.6139,17533,0
2013-01-09,7.4913,7.4913,6.5998,6.6709,100720,0
2013-01-10,6.6925,6.7423,6.6925,6.7353,62946,0
2013-01-11,6.6709,6.7637,6.6709,6.7281,36792,0
2013-01-14,6.7281,6.7709,6.7139,6.7423,17441,0
2013-01-15,6.7281,6.7353,6.7066,6.721,23337,0
2013-01-16,6.6925,6.9491,6.6709,6.7423,45544,0
2013-01-17,6.7995,6.8495,6.7782,6.8281,35740,0
2013-01-18,6.8137,6.878,6.7637,6.7923,30035,0
2013-01-22,6.8281,6.8352,6.7995,6.8137,36672,0
2013-01-23,6.8137,6.8352,6.7853,6.8352,38262,0
2013-01-24,6.878,6.8996,6.8495,6.8709,18502,0
2013-01-25,6.9707,7.0275,6.9347,7.0137,35025,0
2013-01-28,7.0561,7.0561,6.9923,7.0488,28251,0
2013-01-29,7.0209,7.0995,7.0209,7.0561,31761,0
2013-01-30,7.0488,7.0561,7.0137,7.0209,20276,0
2013-01-31,7.0561,7.0561,7.0275,7.0488,22967,0
2013-02-01,7.0561,7.1771,7.0561,7.1061,44472,0
2013-02-04,7.1208,7.1208,7.0348,7.0348,93462,0
2013-02-05,7.0848,7.128,7.0488,7.1208,17804,0
2013-02-06,7.0488,7.0635,6.7995,7.0069,58272,0
2013-02-07,6.9707,7.0709,6.9638,6.9996,26092,0
2013-02-08,6.9707,7.0773,6.9707,7.0773,34281,0
2013-02-11,7.0561,7.0848,7.0488,7.0635,14137,0
2013-02-12,7.0635,7.1208,6.9923,7.1061,32626,0
2013-02-13,7.135,7.2056,7.1208,7.1697,32040,0
2013-02-14,7.135,7.1697,6.9638,7.135,35527,0
2013-02-15,7.1494,7.3052,7.0995,7.128,27791,0
2013-02-19,7.128,7.2342,7.128,7.2282,44554,0
2013-02-20,7.1921,7.2777,7.0635,7.0773,25578,0
2013-02-21,7.0414,7.0488,6.9491,6.9638,53770,0
2013-02-22,7.0137,7.128,6.9774,7.1133,67443,0
2013-02-25,7.135,7.1636,6.8854,6.9062,25632,0
2013-02-26,6.8996,6.9996,6.8352,6.9774,65714,0
2013-02-27,6.9996,7.0848,6.9564,7.0488,12618,0
2013-02-28,7.0209,7.0709,7.0209,7.0635,12361,0
2013-03-01,7.0275,7.0773,6.9491,7.0773,22764,0
2013-03-04,7.0275,7.1061,7.0275,7.1061,32105,0
2013-03-05,7.199,7.199,7.1494,7.199,17727,0
2013-03-06,7.1419,7.2282,7.1419,7.2056,49134,0
2013-03-07,7.1771,7.3052,7.1771,7.3052,93235,0
2013-03-08,7.3129,7.3129,7.1697,7.3052,58897,0
2013-03-11,7.3566,7.3627,7.2702,7.2777,51212,0
2013-03-12,7.2844,7.3703,7.2844,7.3627,33705,0
2013-03-13,7.3129,7.3489,7.2777,7.2844,20884,0
2013-03-14,7.3411,7.3988,7.2844,7.3774,19814,0
2013-03-15,7.4203,7.441,7.3566,7.3927,48169,0
2013-03-18,7.2635,7.4126,7.2569,7.3566,19439,0
2013-03-19,7.449,7.4702,7.3129,7.4126,17058,0
2013-03-20,7.4913,7.5275,7.3566,7.4126,21850,0
2013-03-21,7.3927,7.449,7.3703,7.3703,45960,0
2013-03-22,7.3774,7.4852,7.3774,7.4852,4931,0
2013-03-25,7.5209,7.5209,7.3627,7.3703,13847,0
2013-03-26,7.3703,7.4057,7.3703,7.3927,5393,0
2013-03-27,7.3345,7.3345,7.2569,7.3206,25740,0
2013-03-28,7.3566,7.4126,7.3489,7.4057,19873,0
2013-04-01,7.4702,7.4702,7.3206,7.3774,15679,0
2013-04-02,7.4624,7.4624,7.2777,7.3703,13696,0
2013-04-03,7.3627,7.3774,7.3566,7.3627,33220,0
2013-04-04,7.3566,7.4057,7.2635,7.3345,29896,0
2013-04-05,7.2206,7.2844,7.1494,7.2844,32797,0
2013-04-08,7.2416,7.2635,7.1133,7.1771,95588,0
2013-04-09,7.2206,7.2635,7.2056,7.2131,21360,0
2013-04-10,7.2777,7.3281,7.2777,7.3129,6753,0
2013-04-11,7.3206,7.4057,7.3206,7.385,20284,0
2013-04-12,7.3927,7.4272,7.3566,7.4272,41201,0
2013-04-15,7.2983,7.3703,7.2131,7.2777,13275,0
2013-04-16,7.3129,7.385,7.3129,7.3566,5651,0
2013-04-17,7.2569,7.2569,7.2056,7.2131,15056,0
2013-04-18,7.2206,7.2282,7.1561,7.2056,10433,0
2013-04-19,7.2056,7.3411,7.2056,7.2416,17723,0
2013-04-22,7.2342,7.2777,7.2206,7.2416,26363,0
2013-04-23,7.3206,7.3703,7.3129,7.3345,21323,0
2013-04-24,7.3411,7.3411,7.3129,7.3206,6754,0
2013-04-25,7.3281,7.4057,7.3281,7.3411,10496,0
2013-04-26,7.3345,7.3345,7.2492,7.2923,8251,0
2013-04-29,7.2923,7.3411,7.2342,7.3052,33858,0
2013-04-30,7.3129,7.3988,7.3129,7.3281,7430,0
2013-05-01,7.3411,7.385,7.3281,7.3281,6154,0
2013-05-02,7.2983,7.3774,7.2923,7.3489,28299,0
2013-05-03,7.3489,7.4559,7.3489,7.4272,23094,0
2013-05-06,7.4702,7.5846,7.4702,7.4913,74441,0
2013-05-07,7.4702,7.5485,7.4702,7.5132,10164,0
2013-05-08,7.5556,7.5976,7.5275,7.5846,28652,0
2013-05-09,7.628,7.628,7.4984,7.5275,25317,0
2013-05-10,7.5062,7.5698,7.4772,7.5209,14521,0
2013-05-13,7.441,7.5275,7.3927,7.5132,48083,0
2013-05-14,7.4852,7.6335,7.4852,7.5618,17629,0
2013-05-15,7.656,7.656,7.5618,7.5698,32308,0
2013-05-16,7.5618,7.628,7.5209,7.5209,13144,0
2013-05-17,7.5618,7.6056,7.5618,7.5915,7428,0
2013-05-20,7.5415,7.6335,7.5415,7.6135,66156,0
2013-05-21,7.656,7.684,7.6415,7.684,10652,0
2013-05-22,7.6912,7.7127,7.5415,7.5618,36219,0
2013-05-23,7.4913,7.628,7.4913,7.6056,16648,0
2013-05-24,7.5976,7.6135,7.4272,7.5775,26300,0
2013-05-28,7.656,7.7343,7.6199,7.6199,31302,0
2013-05-29,7.5556,7.628,7.5132,7.5275,57271,0
2013-05-30,7.5618,7.628,7.5618,7.5618,12189,0
2013-05-31,7.5415,7.5846,7.5335,7.5335,28288,0
2013-06-03,7.5335,7.5698,7.4984,7.5556,20827,0
2013-06-04,7.6056,7.6415,7.6056,7.628,24043,0
2013-06-05,7.5976,7.6335,7.5976,7.5976,19035,0
2013-06-06,7.6415,7.6415,7.6056,7.628,11072,0
2013-06-07,7.6768,7.684,7.628,7.684,20502,0
2013-06-10,7.7064,7.7064,7.6199,7.628,10278,0
2013-06-11,7.5415,7.628,7.5275,7.5275,10294,0
2013-06-12,7.5415,7.5698,7.5335,7.5335,49441,0
2013-06-13,7.5132,7.5556,7.5062,7.5556,35984,0
2013-06-14,7.5415,7.5976,7.5415,7.5485,6325,0
2013-06-17,7.6335,7.7189,7.5915,7.684,20332,0
2013-06-18,7.628,7.656,7.6056,7.6335,9740,0
2013-06-19,7.656,7.656,7.5698,7.5915,13606,0
2013-06-20,7.4913,7.4984,7.4203,7.449,29977,0
2013-06-21,7.5062,7.5062,7.385,7.4126,13598,0
2013-06-24,7.3129,7.3129,6.9851,7.1419,123276,0
2013-06-25,7.2056,7.2416,7.135,7.2416,38415,0
2013-06-26,7.3206,7.3281,7.3052,7.3129,32350,0
2013-06-27,7.3129,7.4272,7.3129,7.3411,47587,0
2013-06-28,7.449,7.449,7.3129,7.4203,19777,0
2013-07-01,7.4559,7.5132,7.4559,7.5132,13659,0
2013-07-02,7.5062,7.5335,7.4913,7.5209,23176,0
2013-07-03,7.4559,7.5335,7.4559,7.5335,7648,0
2013-07-05,7.4852,7.4852,7.4624,7.4702,8146,0
2013-07-08,7.5062,7.5209,7.5062,7.5209,34830,0
2013-07-09,7.5209,7.5415,7.4772,7.5335,8767,0
2013-07-10,7.5335,7.5415,7.5275,7.5415,17757,0
2013-07-11,7.6199,7.6623,7.5976,7.6335,10468,0
2013-07-12,7.5976,7.6912,7.5976,7.6695,7551,0
2013-07-15,7.7264,7.755,7.7264,7.755,26007,0
2013-07-16,7.7064,7.7264,7.684,7.6912,16535,0
2013-07-17,7.6768,7.7264,7.6695,7.7064,8208,0
2013-07-18,7.7422,7.755,7.7264,7.7479,18683,0
2013-07-19,7.8136,7.8136,7.7343,7.7784,19012,0
2013-07-22,7.7974,7.8198,7.7703,7.7902,22840,0
2013-07-23,7.7902,7.8486,7.7902,7.8486,14414,0
2013-07-24,7.8486,7.9125,7.8486,7.8774,17892,0
2013-07-25,7.8925,7.9766,7.8925,7.9629,20302,0
2013-07-26,7.9629,8.0125,7.9334,7.9981,11733,0
2013-07-29,7.9693,8.0125,7.9557,7.9838,12688,0
2013-07-30,7.9916,7.9981,7.9557,7.9766,21883,0
2013-07-31,7.9629,8.027,7.9477,8.027,18088,0
2013-08-01,8.027,8.1044,8.0197,8.062,31290,0
2013-08-02,8.1124,8.198,8.1124,8.163,15049,0
2013-08-05,8.2048,8.2048,8.163,8.1689,6141,0
2013-08-06,8.1554,8.1902,8.1193,8.1554,9203,0
2013-08-07,8.1407,8.1834,8.1193,8.1554,2697,0
2013-08-08,8.198,8.3622,8.163,8.2689,29881,0
2013-08-09,8.3192,8.3261,8.2414,8.2621,19172,0
2013-08-12,8.1902,8.2551,8.1902,8.2193,22596,0
2013-08-13,8.2484,8.3115,8.2193,8.3115,11730,0
2013-08-14,8.3115,8.4254,8.3115,8.3553,33639,0
2013-08-15,8.3048,8.3261,8.2621,8.3261,20269,0
2013-08-16,8.284,8.3192,8.2048,8.2193,16264,0
2013-08-19,8.1689,8.2689,8.1407,8.1834,8137,0
2013-08-20,8.2048,8.2765,8.198,8.2484,13346,0
2013-08-21,8.2116,8.2765,8.198,8.2116,11842,0
2013-08-22,8.2621,8.2765,8.2621,8.2689,9491,0
2013-08-23,8.2689,8.3475,8.2689,8.3115,10041,0
2013-08-26,8.3475,8.3685,8.3048,8.3115,15595,0
2013-08-27,8.2765,8.2765,8.163,8.163,28169,0
2013-08-28,8.163,8.2193,8.163,8.2193,21360,0
2013-08-29,8.2551,8.3192,8.2551,8.3192,7830,0
2013-08-30,8.297,8.297,8.2414,8.2414,6971,0
2013-09-03,8.3553,8.3553,8.2193,8.3048,4174,0
2013-09-04,8.2414,8.2414,8.1407,8.1554,64528,0
2013-09-05,8.0692,8.1407,8.062,8.0908,26019,0
2013-09-06,8.0981,8.1407,8.0908,8.1339,9004,0
2013-09-09,8.1758,8.2048,8.127,8.1689,38764,0
2013-09-10,8.1758,9.153,8.1758,8.2193,50503,0
2013-09-11,8.2116,8.3685,8.2116,8.2621,13822,0
2013-09-12,8.284,8.3833,8.2621,8.3553,4303,0
2013-09-13,8.2765,8.3261,8.2765,8.3261,8719,0
2013-09-16,8.4334,8.5043,8.3192,8.3553,22938,0
2013-09-17,8.4044,8.4044,8.3048,8.3325,10199,0
2013-09-18,8.2116,8.5544,8.1044,8.5544,12579,0
2013-09-19,8.5964,8.6334,8.4833,8.4894,10611,0
2013-09-20,8.4044,8.4894,8.4044,8.4334,9306,0
2013-09-23,8.3983,8.477,8.3983,8.4185,23292,0
2013-09-24,8.584,8.584,8.4684,8.477,19497,0
2013-09-25,8.54,8.54,8.4334,8.477,10392,0
2013-09-26,8.4894,8.5256,8.4833,8.4894,18782,0
2013-09-27,8.3983,8.4122,8.2484,8.3913,15558,0
2013-09-30,8.2765,8.4334,8.2765,8.4044,14337,0
2013-10-01,8.4122,8.4614,8.3983,8.4535,21123,0
2013-10-02,8.4614,8.5201,8.4474,8.5043,5731,0
2013-10-03,8.4894,8.4894,8.4535,8.4894,5283,0
2013-10-04,8.4614,8.5606,8.4614,8.5544,18329,0
2013-10-07,8.54,8.54,8.4894,8.5256,9635,0
2013-10-08,8.4974,8.5043,8.4474,8.4684,16905,0
2013-10-09,8.4535,8.4535,8.3475,8.3475,32223,0
2013-10-10,8.4254,8.4614,8.4185,8.4474,3195,0
2013-10-11,8.5256,8.548,8.4185,8.548,18829,0
2013-10-14,8.5544,8.5606,8.548,8.5544,7697,0
2013-10-15,8.5606,8.6037,8.5201,8.5687,17226,0
2013-10-16,8.6485,8.7041,8.6189,8.697,16730,0
2013-10-17,8.7978,8.8264,8.754,8.8034,21101,0
2013-10-18,8.8182,8.862,8.754,8.8116,25692,0
2013-10-21,8.853,8.8896,8.8337,8.8896,41373,0
2013-10-22,8.9187,8.9749,8.9056,8.9393,55438,0
2013-10-23,8.9533,9.0264,8.853,8.9252,45071,0
2013-10-24,8.9609,9.0817,8.9111,8.9111,31237,0
2013-10-25,8.9749,9.0817,8.9187,8.9187,8268,0
2013-10-28,8.853,8.862,8.853,8.862,505,0
2013-10-29,8.8393,8.8685,8.7475,8.8685,25407,0
2013-10-30,8.853,8.9111,8.7832,8.8337,6727,0
2013-10-31,8.8337,8.8758,8.8116,8.8465,14296,0
2013-11-01,8.7832,8.7832,8.7264,8.7622,5150,0
2013-11-04,8.7768,8.8116,8.7622,8.7686,9111,0
2013-11-05,8.7181,8.7181,8.626,8.6754,6482,0
2013-11-06,8.7264,8.8337,8.7264,8.754,5304,0
2013-11-07,8.7686,8.7686,8.5758,8.6119,30818,0
2013-11-08,8.5687,8.7041,8.5687,8.6754,10016,0
2013-11-11,8.6691,8.7264,8.6691,8.7041,23729,0
2013-11-12,8.7264,8.7768,8.7181,8.7622,14178,0
2013-11-13,8.7327,8.8264,8.7264,8.8264,16494,0
2013-11-14,8.7768,8.8034,8.7126,8.7906,26318,0
2013-11-15,8.7978,8.8034,8.7264,8.7978,28231,0
2013-11-18,8.8034,8.8034,8.754,8.7832,31260,0
2013-11-19,8.7327,8.754,8.7327,8.7402,15645,0
2013-11-20,8.7264,8.7327,8.6485,8.662,62858,0
2013-11-21,8.6754,8.7041,8.6754,8.697,6028,0
2013-11-22,8.7181,8.7686,8.7181,8.754,6756,0
2013-11-25,8.7622,8.7622,8.7264,8.754,15744,0
2013-11-26,8.7402,8.754,8.7126,8.7402,12000,0
2013-11-27,8.7622,8.7832,8.7402,8.7622,6598,0
2013-11-29,8.8116,8.8116,8.8116,8.8116,548,0
2013-12-02,8.8116,8.862,8.7264,8.862,134407,0
2013-12-03,8.8465,8.8465,8.7768,8.8264,10586,0
2013-12-04,8.7402,8.7686,8.697,8.7686,49157,0
2013-12-05,8.6485,8.7041,8.6405,8.7041,25720,0
2013-12-06,8.8337,8.8978,8.7906,8.8758,25088,0
2013-12-09,8.8337,8.8337,8.8116,8.8182,12788,0
2013-12-10,8.8116,8.8685,8.8034,8.8685,18505,0
2013-12-11,8.8896,8.9111,8.8182,8.8182,22578,0
2013-12-12,8.7768,8.8465,8.7768,8.8116,4262,0
2013-12-13,8.7686,8.7978,8.754,8.7832,15732,0
2013-12-16,8.8465,8.853,8.7832,8.8465,56467,0
2013-12-17,8.8465,8.8896,8.8465,8.862,3539,0
2013-12-18,8.9618,8.9618,8.8978,8.9187,10550,0
2013-12-19,8.9056,8.9393,8.9056,8.9393,12273,0
2013-12-20,8.9693,9.0395,8.9693,9.0358,15775,0
2013-12-23,9.0822,9.1702,9.0761,9.1492,3140,0
2013-12-24,9.1138,9.1636,9.1138,9.1636,6729,0
2013-12-26,9.1989,9.2075,9.09,9.1492,17099,0
2013-12-27,9.1406,9.1406,9.0822,9.1196,10702,0
2013-12-30,9.1836,9.1836,9.1406,9.1492,17806,0
2013-12-31,9.1338,9.2496,9.1338,9.2132,15507,0
2014-01-02,9.1406,9.176,9.1062,9.1338,58796,0
2014-01-03,9.1338,9.1636,9.1338,9.1492,6149,0
2014-01-06,9.1836,9.1836,9.1196,9.1338,67039,0
2014-01-07,9.1492,9.2343,9.1492,9.2132,42128,0
2014-01-08,9.2553,9.292,9.2553,9.2697,5596,0
2014-01-09,9.3067,9.4143,9.3067,9.3634,34046,0
2014-01-10,9.471,9.4934,9.3908,9.4436,33241,0
2014-01-13,9.4436,9.508,9.4436,9.471,53097,0
2014-01-14,9.544,9.658,9.544,9.649,40271,0
2014-01-15,9.685,9.685,9.579,9.63,9155,0
2014-01-16,9.666,9.666,9.564,9.615,12513,0
2014-01-17,9.649,9.649,9.521,9.529,15038,0
2014-01-21,9.471,9.599,9.471,9.579,42412,0
2014-01-22,9.579,9.599,9.55,9.585,6525,0
2014-01-23,9.615,9.649,9.585,9.63,28010,0
2014-01-24,9.579,9.579,9.3996,9.4221,15514,0
2014-01-27,9.4436,9.4563,9.292,9.3214,37369,0
2014-01-28,9.4221,9.471,9.4143,9.4494,11534,0
2014-01-29,9.426,9.426,9.2979,9.3566,26703,0
2014-01-30,9.4221,9.4221,9.3135,9.3282,8905,0
2014-01-31,9.3722,9.3722,8.8685,9.1636,38625,0
2014-02-03,9.176,9.2419,9.1406,9.1406,35340,0
2014-02-04,9.2496,9.2496,9.1702,9.1912,10082,0
2014-02-05,9.1989,9.2343,9.1406,9.1702,114478,0
2014-02-06,9.1912,9.3634,9.1912,9.3067,41362,0
2014-02-07,9.3634,9.4494,9.3634,9.4221,47699,0
2014-02-10,9.4358,9.513,9.4221,9.513,34301,0
2014-02-11,9.5,9.637,9.5,9.615,29265,0
2014-02-12,9.615,9.709,9.615,9.666,45864,0
2014-02-13,9.63,9.794,9.63,9.766,25072,0
2014-02-14,9.758,9.838,9.758,9.822,66129,0
2014-02-18,9.924,9.981,9.915,9.967,17623,0
2014-02-19,9.995,9.995,9.93,9.938,8739,0
2014-02-20,9.967,10.003,9.938,9.995,14673,0
2014-02-21,10.037,10.053,10.017,10.045,13717,0
2014-02-24,10.045,10.166,9.981,10.115,22034,0
2014-02-25,10.19,10.268,10.19,10.225,27923,0
2014-02-26,10.233,10.233,10.148,10.202,18388,0
2014-02-27,10.202,10.311,10.19,10.276,40001,0
2014-02-28,10.374,10.46,10.374,10.382,21589,0
2014-03-03,10.238,10.268,10.196,10.225,52524,0
2014-03-04,10.362,10.362,10.233,10.233,16444,0
2014-03-05,10.238,10.347,10.233,10.282,35645,0
2014-03-06,10.433,10.442,10.32,10.425,18262,0
2014-03-07,10.584,10.584,10.374,10.374,69413,0
2014-03-10,10.325,10.398,10.282,10.354,12317,0
2014-03-11,10.32,10.447,10.311,10.311,8601,0
2014-03-12,10.339,10.362,10.26,10.32,10116,0
2014-03-13,10.32,10.32,10.072,10.087,32945,0
2014-03-14,10.11,10.183,10.08,10.105,50406,0
2014-03-17,10.122,10.245,10.122,10.175,54391,0
2014-03-18,10.19,10.238,10.166,10.238,5318,0
2014-03-19,10.202,10.245,10.017,10.031,13243,0
2014-03-20,9.986,10.115,9.986,10.087,38533,0
2014-03-21,10.14,10.14,9.981,9.981,7493,0
2014-03-24,9.995,10.01,9.945,9.986,13811,0
2014-03-25,9.995,10.037,9.986,10.031,27255,0
2014-03-26,10.068,10.096,10.053,10.072,17279,0
2014-03-27,10.11,10.158,10.11,10.153,2721,0
2014-03-28,10.19,10.289,10.19,10.268,25051,0
2014-03-31,10.295,10.339,10.282,10.311,9665,0
2014-04-01,10.405,10.476,10.368,10.418,32128,0
2014-04-02,10.476,10.476,10.398,10.433,50300,0
2014-04-03,10.433,10.433,10.391,10.411,4485,0
2014-04-04,10.442,10.606,10.382,10.382,26656,0
2014-04-07,10.374,10.374,10.289,10.295,7306,0
2014-04-08,10.32,10.32,10.183,10.282,17022,0
2014-04-09,10.276,10.304,10.268,10.295,18532,0
2014-04-10,10.289,10.289,10.196,10.196,25587,0
2014-04-11,10.068,10.209,10.068,10.166,26895,0
2014-04-14,10.183,10.196,10.132,10.166,30891,0
2014-04-15,10.105,10.105,9.909,10.017,33616,0
2014-04-16,10.045,10.08,9.986,10.08,13061,0
2014-04-17,10.08,10.132,10.068,10.072,72528,0
2014-04-21,10.053,10.175,10.053,10.158,63891,0
2014-04-22,10.11,10.209,10.11,10.202,38824,0
2014-04-23,10.158,10.175,10.158,10.175,1613,0
2014-04-24,10.158,10.183,10.14,10.153,16144,0
2014-04-25,10.096,10.11,10.072,10.087,1909,0
2014-04-28,10.175,10.175,10.045,10.096,12312,0
2014-04-29,10.072,10.148,10.072,10.148,16234,0
2014-04-30,10.175,10.175,10.11,10.148,16042,0
2014-05-01,10.202,10.202,10.115,10.122,8409,0
2014-05-02,10.061,10.122,10.023,10.096,11903,0
2014-05-05,10.045,10.122,10.045,10.115,17071,0
2014-05-06,10.115,10.183,10.115,10.14,3416,0
2014-05-07,10.122,10.14,10.072,10.087,3155,0
2014-05-08,10.061,10.11,10.061,10.087,9108,0
2014-05-09,10.072,10.072,9.981,10.017,32846,0
2014-05-12,9.973,10.031,9.973,10.017,11742,0
2014-05-13,10.023,10.023,9.973,9.995,35147,0
2014-05-14,9.915,9.915,9.766,9.766,68171,0
2014-05-15,9.758,9.831,9.556,9.564,59167,0
2014-05-16,9.5,9.55,9.5,9.537,24012,0
2014-05-19,9.5,9.673,9.3908,9.649,82189,0
2014-05-20,9.822,9.822,9.685,9.714,36136,0
2014-05-21,9.722,9.874,9.722,9.845,26499,0
2014-05-22,9.845,9.88,9.838,9.88,19327,0
2014-05-23,9.93,9.93,9.909,9.924,5594,0
2014-05-27,9.995,10.031,9.915,9.938,24986,0
2014-05-28,9.938,9.959,9.924,9.924,3753,0
2014-05-29,9.945,9.973,9.945,9.95,735,0
2014-05-30,9.967,9.986,9.967,9.986,10160,0
2014-06-02,9.981,10.003,9.85,9.909,44426,0
2014-06-03,9.915,9.973,9.909,9.973,14064,0
2014-06-04,9.973,10.096,9.973,10.037,138462,0
2014-06-05,10.072,10.105,10.061,10.072,17248,0
2014-06-06,10.11,10.183,10.11,10.175,28423,0
2014-06-09,10.166,10.218,10.148,10.166,15817,0
2014-06-10,10.153,10.153,10.087,10.087,22438,0
2014-06-11,10.045,10.068,10.017,10.061,24372,0
2014-06-12,10.023,10.023,9.822,9.867,120400,0
2014-06-13,9.874,10.023,9.874,9.981,81323,0
2014-06-16,9.945,10.003,9.902,9.959,45112,0
2014-06-17,9.894,9.924,9.874,9.924,4698,0
2014-06-18,9.894,9.894,9.838,9.838,18469,0
2014-06-19,9.867,9.867,9.838,9.845,13714,0
2014-06-20,9.874,9.874,9.81,9.822,6917,0
2014-06-23,9.758,9.794,9.722,9.75,28597,0
2014-06-24,9.738,9.794,9.738,9.744,19838,0
2014-06-25,9.73,9.858,9.658,9.822,54110,0
2014-06-26,9.794,9.802,9.758,9.802,9335,0
2014-06-27,9.822,9.822,9.744,9.785,57430,0
2014-06-30,9.766,9.785,9.722,9.779,46646,0
2014-07-01,9.802,9.894,9.802,9.874,25057,0
2014-07-02,9.81,9.894,9.81,9.838,6688,0
2014-07-03,9.909,9.945,9.909,9.945,21892,0
2014-07-07,9.894,9.938,9.858,9.858,18853,0
2014-07-08,9.766,9.766,9.608,9.637,24450,0
2014-07-09,9.585,9.68,9.585,9.643,24256,0
2014-07-10,9.4934,9.649,9.4856,9.585,22806,0
2014-07-11,9.556,9.585,9.544,9.544,8927,0
2014-07-14,9.643,9.643,9.564,9.615,20138,0
2014-07-15,9.643,9.649,9.594,9.622,10541,0
2014-07-16,9.714,9.766,9.68,9.68,9119,0
2014-07-17,9.615,9.649,9.544,9.573,14025,0
2014-07-18,9.649,9.649,9.573,9.608,32741,0
2014-07-21,9.508,9.529,9.4934,9.529,13620,0
2014-07-22,9.544,9.564,9.544,9.564,12074,0
2014-07-23,9.556,9.585,9.55,9.573,8812,0
2014-07-24,9.556,9.599,9.55,9.599,6671,0
2014-07-25,9.544,9.585,9.544,9.564,12514,0
2014-07-28,9.585,9.615,9.573,9.599,27498,0
2014-07-29,9.599,9.649,9.537,9.55,8524,0
2014-07-30,9.55,9.573,9.529,9.556,14536,0
2014-07-31,9.4631,9.4934,9.3996,9.3996,42783,0
2014-08-01,9.3996,9.4221,9.1492,9.263,84845,0
2014-08-04,9.3067,9.3722,9.292,9.3566,22230,0
2014-08-05,9.2553,9.2697,9.2075,9.2697,25643,0
2014-08-06,9.176,9.3996,9.1702,9.219,45907,0
2014-08-07,9.2553,9.2553,9.2075,9.2266,13495,0
2014-08-08,9.2553,9.2553,9.219,9.2419,14296,0
2014-08-11,9.292,9.3351,9.2697,9.3135,6974,0
2014-08-12,9.263,9.292,9.219,9.2343,20231,0
2014-08-13,9.2979,9.2979,9.1836,9.2553,20736,0
2014-08-14,9.3067,9.3566,9.2979,9.3566,9289,0
2014-08-15,9.3839,9.4143,9.2979,9.3908,31530,0
2014-08-18,9.4788,9.4788,9.3419,9.4084,59878,0
2014-08-19,9.3996,9.4358,9.3996,9.426,13992,0
2014-08-20,9.2979,9.3996,9.2979,9.3839,25163,0
2014-08-21,9.3722,9.4143,9.3722,9.4084,5774,0
2014-08-22,9.3781,9.4358,9.3487,9.4143,16293,0
2014-08-25,9.4631,9.4631,9.4358,9.4563,7723,0
2014-08-26,9.4358,9.471,9.3996,9.471,10202,0
2014-08-27,9.471,9.564,9.471,9.55,22947,0
2014-08-28,9.573,9.585,9.564,9.585,4519,0
2014-08-29,9.573,9.694,9.537,9.658,54974,0
2014-09-02,9.658,9.666,9.579,9.585,6055,0
2014-09-03,9.722,9.722,9.68,9.685,13583,0
2014-09-04,9.73,9.773,9.722,9.744,22269,0
2014-09-05,9.892,9.892,9.769,9.798,88777,0
2014-09-08,9.716,9.716,9.629,9.68,6108,0
2014-09-09,9.4886,9.621,9.4289,9.54,35285,0
2014-09-10,9.525,9.548,9.4739,9.51,12649,0
2014-09-11,9.518,9.518,9.4524,9.4886,20591,0
2014-09-12,9.4602,9.503,9.4524,9.503,11554,0
2014-09-15,9.4974,9.51,9.4377,9.4974,34496,0
2014-09-16,9.4231,9.54,9.4231,9.534,18154,0
2014-09-17,9.4661,9.4739,9.4231,9.4524,32311,0
2014-09-18,9.4739,9.554,9.4739,9.554,36371,0
2014-09-19,9.593,9.593,9.4455,9.4974,22168,0
2014-09-22,9.4231,9.525,9.4084,9.4886,20731,0
2014-09-23,9.4377,9.4377,9.3419,9.3419,6175,0
2014-09-24,9.3927,9.3927,9.261,9.3849,23463,0
2014-09-25,9.3644,9.3644,9.261,9.3126,14056,0
2014-09-26,9.3204,9.3282,9.2677,9.3282,2402,0
2014-09-29,9.1951,9.2969,9.1951,9.2911,3833,0
2014-09-30,9.2524,9.3351,9.2524,9.2969,6019,0
2014-10-01,9.24,9.2754,9.1874,9.1874,24350,0
2014-10-02,9.2104,9.2104,9.0842,9.1808,16454,0
2014-10-03,9.1731,9.1731,9.1138,9.1731,23011,0
2014-10-06,9.2037,9.2104,9.1874,9.2104,4401,0
2014-10-07,9.2037,9.2037,9.0724,9.0724,5003,0
2014-10-08,9.0358,9.0358,8.9027,8.9027,14470,0
2014-10-09,8.8795,8.8795,8.7402,8.7768,15508,0
2014-10-10,8.7117,8.7117,8.6369,8.6369,70909,0
2014-10-13,8.7117,8.7117,8.4614,8.4684,34508,0
2014-10-14,8.4833,8.6082,8.4833,8.5642,15508,0
2014-10-15,8.5419,8.5419,8.4097,8.4535,17704,0
2014-10-16,8.286,8.4324,8.0358,8.4035,23933,0
2014-10-17,8.514,8.5786,8.514,8.5714,9580,0
2014-10-20,8.6009,8.7117,8.6009,8.7032,21811,0
2014-10-21,8.8053,8.9234,8.8053,8.9234,30691,0
2014-10-22,8.9525,8.9749,8.9027,8.9168,26534,0
2014-10-23,8.9458,8.9974,8.9094,8.9673,14549,0
2014-10-24,8.9309,8.9609,8.9094,8.9094,12546,0
2014-10-27,8.9094,8.9309,8.8658,8.9168,15467,0
2014-10-28,9.004,9.004,8.9458,8.9974,10832,0
2014-10-29,9.0479,9.0479,8.9458,8.9525,22813,0
2014-10-30,8.8053,9.0639,8.8053,8.9749,44120,0
2014-10-31,9.0358,9.0842,8.9824,9.0114,2077,0
2014-11-03,8.9525,9.0264,8.9525,9.004,6072,0
2014-11-04,9.0918,9.1138,9.0189,9.1004,18264,0
2014-11-05,9.1874,9.24,9.1874,9.2314,15863,0
2014-11-06,9.2754,9.3927,9.2754,9.2911,20820,0
2014-11-07,9.261,9.2911,9.2037,9.2171,6499,0
2014-11-10,9.1378,9.1588,9.0639,9.108,6007,0
2014-11-11,9.108,9.1951,9.108,9.1951,3545,0
2014-11-12,9.108,9.1511,9.108,9.1282,12721,0
2014-11-13,9.1138,9.1444,9.0724,9.1138,20434,0
2014-11-14,9.0264,9.1004,9.0264,9.0479,9101,0
2014-11-17,8.9974,9.0555,8.9899,9.0264,4161,0
2014-11-18,9.0918,9.1511,9.0479,9.1224,15014,0
2014-11-19,9.1511,9.2314,9.1444,9.1951,6476,0
2014-11-20,9.2314,9.2314,9.2171,9.2171,1496,0
2014-11-21,9.3282,9.3351,9.2677,9.2677,8010,0
2014-11-24,9.2524,9.3849,9.2524,9.3487,5264,0
2014-11-25,9.4143,9.4231,9.3927,9.3927,3769,0
2014-11-26,9.3927,9.4289,9.3927,9.4084,6410,0
2014-11-28,9.4143,9.503,9.4143,9.4661,11785,0
2014-12-01,9.4817,9.534,9.4231,9.4661,19327,0
2014-12-02,9.4739,9.503,9.4739,9.4886,7617,0
2014-12-03,9.51,9.54,9.4739,9.525,3154,0
2014-12-04,9.613,9.613,9.561,9.606,22436,0
2014-12-05,9.694,9.732,9.666,9.716,11112,0
2014-12-08,9.716,9.769,9.716,9.753,19117,0
2014-12-09,9.649,9.658,9.598,9.629,20679,0
2014-12-10,9.613,9.643,9.4661,9.4739,17589,0
2014-12-11,9.57,9.584,9.534,9.54,9557,0
2014-12-12,9.548,9.593,9.503,9.54,15669,0
2014-12-15,9.4455,9.4524,9.4455,9.4524,1183,0
2014-12-16,9.4455,9.4524,9.3722,9.3791,13573,0
2014-12-17,9.516,9.578,9.4426,9.501,19283,0
2014-12-18,9.598,9.63,9.501,9.584,17197,0
2014-12-19,9.524,9.598,9.509,9.532,10177,0
2014-12-22,9.598,9.727,9.561,9.569,21370,0
2014-12-23,9.561,9.66,9.561,9.598,10057,0
2014-12-24,9.66,9.66,9.584,9.584,2124,0
2014-12-26,9.748,9.748,9.584,9.667,26006,0
2014-12-29,9.547,9.735,9.547,9.704,12990,0
2014-12-30,9.643,9.643,9.547,9.606,20804,0
2014-12-31,9.651,9.651,9.4494,9.471,17777,0
2015-01-02,9.547,9.578,9.4563,9.501,12790,0
2015-01-05,9.509,9.509,9.337,9.381,13020,0
2015-01-06,9.381,9.381,9.2304,9.2754,6608,0
2015-01-07,9.2477,9.3223,9.2477,9.2979,9821,0
2015-01-08,9.2979,9.3067,9.2754,9.2849,21314,0
2015-01-09,9.087,9.2094,9.087,9.2094,10016,0
2015-01-12,9.2477,9.2477,9.1406,9.1778,15291,0
2015-01-13,9.239,9.2524,9.1722,9.1722,11276,0
2015-01-14,9.1645,9.239,9.1492,9.2228,7464,0
2015-01-15,9.2979,9.2979,9.1932,9.2228,8560,0
2015-01-16,9.1186,9.2228,9.1186,9.1932,4728,0
2015-01-20,9.1645,9.2477,9.1645,9.2304,7673,0
2015-01-21,9.292,9.2979,9.2677,9.292,5486,0
2015-01-22,9.3067,9.381,9.292,9.3595,24042,0
2015-01-23,9.3879,9.4338,9.3429,9.4055,17174,0
2015-01-26,9.4055,9.4788,9.4055,9.4055,8073,0
2015-01-27,9.3879,9.425,9.3429,9.4055,7247,0
2015-01-28,9.381,9.4113,9.337,9.337,5324,0
2015-01-29,9.3879,9.4338,9.337,9.425,11132,0
2015-01-30,9.3429,9.3673,9.2979,9.337,8433,0
2015-02-02,9.337,9.337,9.2304,9.2849,14404,0
2015-02-03,9.3595,9.381,9.2094,9.381,9010,0
2015-02-04,9.3879,9.4338,9.3879,9.3967,17479,0
2015-02-05,9.3967,9.539,9.3967,9.509,28492,0
2015-02-06,9.614,9.614,9.4338,9.4338,23771,0
2015-02-09,9.4338,9.4426,9.381,9.381,21710,0
2015-02-10,9.4191,9.4338,9.3595,9.425,14526,0
2015-02-11,9.4191,9.4494,9.3673,9.4426,13016,0
2015-02-12,9.471,9.727,9.4631,9.561,33699,0
2015-02-13,9.651,9.66,9.561,9.614,24536,0
2015-02-17,9.532,9.561,9.532,9.554,4249,0
2015-02-18,9.3879,9.711,9.3879,9.711,26529,0
2015-02-19,9.748,9.748,9.667,9.711,10120,0
2015-02-20,9.554,9.853,9.509,9.84,24125,0
2015-02-23,9.779,9.982,9.711,9.878,34284,0
2015-02-24,9.936,10.026,9.899,9.945,18700,0
2015-02-25,9.982,10.058,9.982,9.988,11735,0
2015-02-26,10.095,10.095,9.967,9.988,18148,0
2015-02-27,10.013,10.095,10.004,10.042,10431,0
2015-03-02,10.072,10.095,9.996,10.033,14259,0
2015-03-03,10.042,10.05,9.967,9.967,12125,0
2015-03-04,9.929,10.004,9.891,10.004,3463,0
2015-03-05,10.149,10.149,10.004,10.058,19722,0
2015-03-06,10.026,10.026,9.861,9.899,4665,0
2015-03-09,9.929,9.988,9.853,9.899,11991,0
2015-03-10,9.802,9.824,9.756,9.756,3198,0
2015-03-11,9.81,9.81,9.748,9.748,3064,0
2015-03-12,9.741,9.929,9.741,9.929,11459,0
2015-03-13,9.936,9.936,9.832,9.908,7327,0
2015-03-16,10.004,10.004,9.908,9.929,11590,0
2015-03-17,9.832,9.87,9.704,9.727,19853,0
2015-03-18,9.735,9.95,9.727,9.878,32512,0
2015-03-19,9.918,9.927,9.817,9.872,20077,0
2015-03-20,9.927,10.112,9.927,10.071,7894,0
2015-03-23,10.156,10.186,10.142,10.149,11473,0
2015-03-24,10.142,10.149,10.115,10.123,2476,0
2015-03-25,10.123,10.194,10.085,10.104,5083,0
2015-03-26,10.11,10.11,10.002,10.025,7821,0
2015-03-27,10.025,10.064,10.01,10.064,1695,0
2015-03-30,10.095,10.095,10.018,10.085,9908,0
2015-03-31,9.973,10.18,9.887,10.002,31541,0
2015-04-01,9.964,10.025,9.933,9.956,6779,0
2015-04-02,9.986,10.078,9.986,10.048,11341,0
2015-04-06,10.04,10.224,10.04,10.17,14339,0
2015-04-07,10.247,10.247,10.162,10.17,8153,0
2015-04-08,10.247,10.247,10.133,10.162,4303,0
2015-04-09,10.156,10.194,10.142,10.156,7066,0
2015-04-10,10.11,10.149,10.11,10.11,4172,0
2015-04-13,10.162,10.162,10.071,10.123,12908,0
2015-04-14,10.156,10.162,10.149,10.162,2087,0
2015-04-15,10.209,10.279,10.156,10.209,25732,0
2015-04-16,10.256,10.271,10.224,10.271,6908,0
2015-04-17,10.224,10.239,10.201,10.201,5215,0
2015-04-20,10.201,10.256,10.201,10.239,15117,0
2015-04-21,10.285,10.285,10.209,10.209,10692,0
2015-04-22,10.262,10.324,10.209,10.324,13130,0
2015-04-23,10.247,10.363,10.247,10.348,13820,0
2015-04-24,10.355,10.363,10.285,10.363,17654,0
2015-04-27,10.507,10.507,10.369,10.479,9648,0
2015-04-28,10.486,10.486,10.386,10.479,30639,0
2015-04-29,10.363,10.363,10.331,10.331,8997,0
2015-04-30,10.331,10.331,10.262,10.285,6779,0
2015-05-01,10.247,10.386,10.194,10.355,17992,0
2015-05-04,10.524,10.524,10.309,10.318,4432,0
2015-05-05,10.285,10.309,10.279,10.285,3389,0
2015-05-06,10.454,10.454,10.301,10.301,7346,0
2015-05-07,10.285,10.369,10.279,10.348,6468,0
2015-05-08,10.432,10.486,10.423,10.486,6649,0
2015-05-11,10.386,10.486,10.386,10.447,9386,0
2015-05-12,10.318,10.441,10.318,10.408,5818,0
2015-05-13,10.447,10.454,10.408,10.454,8603,0
2015-05-14,10.469,10.532,10.461,10.532,8346,0
2015-05-15,10.469,10.707,10.469,10.669,4614,0
2015-05-18,10.684,10.684,10.638,10.669,14373,0
2015-05-19,10.669,10.669,10.662,10.662,1303,0
2015-05-20,10.73,10.73,10.631,10.677,6126,0
2015-05-21,10.677,10.707,10.662,10.7,14993,0
2015-05-22,10.655,10.655,10.507,10.517,8474,0
2015-05-26,10.479,10.479,10.423,10.423,6688,0
2015-05-27,10.524,10.524,10.441,10.5,8346,0
2015-05-28,10.524,10.608,10.469,10.608,19144,0
2015-05-29,10.6,10.623,10.554,10.608,20340,0
2015-06-01,10.517,10.569,10.486,10.569,8946,0
2015-06-02,10.6,10.655,10.578,10.623,4442,0
2015-06-03,10.692,10.738,10.638,10.646,5215,0
2015-06-04,10.73,10.73,10.623,10.646,8346,0
2015-06-05,10.623,10.646,10.623,10.646,1695,0
2015-06-08,10.623,10.623,10.554,10.578,6518,0
2015-06-09,10.692,10.692,10.377,10.469,13597,0
2015-06-10,10.591,10.591,10.5,10.578,9010,0
2015-06-11,10.608,10.631,10.578,10.623,4530,0
2015-06-12,10.5,10.784,10.5,10.554,3000,0
2015-06-15,10.54,10.546,10.479,10.479,8735,0
2015-06-16,10.606,10.636,10.511,10.568,4723,0
2015-06-17,10.55,10.614,10.489,10.558,6000,0
2015-06-18,10.511,10.756,10.511,10.707,2938,0
2015-06-19,10.691,10.762,10.661,10.738,6126,0
2015-06-22,10.959,10.959,10.762,10.841,11744,0
2015-06-23,10.951,10.951,10.73,10.872,22651,0
2015-06-24,10.77,10.849,10.77,10.841,5362,0
2015-06-25,10.872,10.927,10.777,10.894,9702,0
2015-06-26,10.997,10.997,10.918,10.959,15448,0
2015-06-29,10.824,10.824,10.691,10.77,5617,0
2015-06-30,10.849,10.856,10.73,10.77,15373,0
2015-07-01,10.856,10.856,10.756,10.762,4979,0
2015-07-02,10.77,10.786,10.756,10.756,4723,0
2015-07-06,10.653,10.683,10.614,10.622,17362,0
2015-07-07,10.575,10.575,10.456,10.503,4213,0
2015-07-08,10.387,10.535,10.387,10.503,10341,0
2015-07-09,10.683,10.73,10.614,10.63,5232,0
2015-07-10,10.889,10.889,10.793,10.817,14936,0
2015-07-13,10.894,10.935,10.802,10.849,8426,0
2015-07-14,10.833,10.856,10.824,10.824,6175,0
2015-07-15,10.793,10.833,10.793,10.833,843,0
2015-07-16,10.912,10.997,10.889,10.927,7277,0
2015-07-17,10.802,10.88,10.756,10.77,4594,0
2015-07-20,10.7,10.802,10.691,10.691,766,0
2015-07-21,10.723,10.777,10.723,10.762,7022,0
2015-07-22,10.817,10.833,10.786,10.786,3319,0
2015-07-23,10.833,10.849,10.809,10.841,4468,0
2015-07-24,10.809,10.849,10.7,10.738,42001,0
2015-07-27,10.568,10.676,10.503,10.636,14556,0
2015-07-28,10.653,10.7,10.653,10.668,23236,0
2015-07-29,10.691,10.756,10.575,10.717,5489,0
2015-07-30,10.707,10.777,10.707,10.747,3575,0
2015-07-31,10.777,10.889,10.777,10.88,9831,0
2015-08-03,10.903,10.997,10.889,10.981,8916,0
2015-08-04,11.036,11.067,11.005,11.045,12512,0
2015-08-05,11.107,11.107,11.06,11.107,4979,0
2015-08-06,11.084,11.084,10.966,10.997,10079,0
2015-08-07,10.951,10.951,10.894,10.927,5489,0
2015-08-10,10.918,11.013,10.903,10.966,12639,0
2015-08-11,11.028,11.028,10.817,10.903,8992,0
2015-08-12,10.864,10.941,10.809,10.894,17874,0
2015-08-13,11.028,11.075,10.981,11.075,25533,0
2015-08-14,11.084,11.091,11.06,11.084,14681,0
2015-08-17,10.997,11.053,10.981,10.997,10597,0
2015-08-18,11.107,11.107,10.997,11.045,2552,0
2015-08-19,11.091,11.091,10.99,11.028,15064,0
2015-08-20,10.856,10.903,10.841,10.841,13277,0
2015-08-21,10.833,10.833,10.63,10.63,8938,0
2015-08-24,10.472,10.489,10.197,10.395,20092,0
2015-08-25,10.543,10.606,10.443,10.558,54002,0
2015-08-26,10.676,10.88,10.644,10.668,4979,0
2015-08-27,10.927,10.927,10.824,10.833,10086,0
2015-08-28,10.793,10.793,10.661,10.683,3575,0
2015-08-31,10.889,10.889,10.802,10.849,10851,0
2015-09-01,10.653,10.793,10.606,10.77,8426,0
2015-09-02,10.894,10.935,10.817,10.849,9577,0
2015-09-03,10.912,10.912,10.849,10.856,2425,0
2015-09-04,10.77,10.841,10.77,10.809,8426,0
2015-09-08,10.88,10.966,10.88,10.951,8301,0
2015-09-09,11.128,11.128,10.978,11.025,10006,0
2015-09-10,11.121,11.16,11.121,11.16,3648,0
2015-09-11,11.137,11.194,11.137,11.186,6005,0
2015-09-14,11.137,11.186,11.097,11.177,4503,0
2015-09-15,11.186,11.265,11.177,11.241,9632,0
2015-09-16,11.289,11.377,11.289,11.321,11508,0
2015-09-17,11.329,11.457,11.329,11.417,8425,0
2015-09-18,11.449,11.449,11.296,11.296,8128,0
2015-09-21,11.313,11.313,11.226,11.273,11257,0
2015-09-22,11.201,11.337,11.105,11.177,15136,0
2015-09-23,11.226,11.273,11.194,11.194,9632,0
2015-09-24,11.177,11.248,11.153,11.16,6004,0
2015-09-25,11.217,11.361,11.113,11.113,8379,0
2015-09-28,11.042,11.049,10.792,10.792,17570,0
2015-09-29,10.792,10.856,10.538,10.609,10757,0
2015-09-30,10.569,10.754,10.569,10.754,7128,0
2015-10-01,10.754,10.754,10.569,10.592,7128,0
2015-10-02,10.592,10.632,10.545,10.609,5878,0
2015-10-05,10.697,10.785,10.553,10.769,23892,0
2015-10-06,10.792,10.891,10.754,10.817,17262,0
2015-10-07,10.856,10.896,10.769,10.817,7379,0
2015-10-08,10.705,10.914,10.705,10.842,8128,0
2015-10-09,10.904,10.921,10.842,10.873,4002,0
2015-10-12,10.754,10.881,10.754,10.865,4632,0
2015-10-13,10.817,10.954,10.817,10.873,6754,0
2015-10-14,10.954,11.002,10.809,10.833,9632,0
2015-10-15,10.85,11.01,10.85,10.992,7254,0
2015-10-16,10.992,11.042,10.992,11.042,6005,0
2015-10-19,11.042,11.072,10.969,10.984,7206,0
2015-10-20,10.954,11.042,10.937,10.969,3078,0
2015-10-21,11.002,11.081,10.954,11.017,14511,0
2015-10-22,11.01,11.105,11.01,11.049,7128,0
2015-10-23,10.962,11.032,10.962,11.017,18638,0
2015-10-26,10.921,11.002,10.921,10.937,7254,0
2015-10-27,10.873,10.93,10.873,10.891,10632,0
2015-10-28,10.921,10.944,10.921,10.944,4503,0
2015-10-29,10.896,10.937,10.85,10.891,2626,0
2015-10-30,10.904,10.904,10.873,10.873,6754,0
2015-11-02,10.969,11.01,10.873,11.01,4860,0
2015-11-03,11.002,11.025,10.978,10.978,8256,0
2015-11-04,11.002,11.16,10.891,10.978,9405,0
2015-11-05,10.93,11.177,10.93,11.113,33521,0
2015-11-06,11.081,11.233,11.017,11.233,7379,0
2015-11-09,11.226,11.226,11.121,11.121,6203,0
2015-11-10,11.081,11.105,11.042,11.058,10382,0
2015-11-11,11.153,11.153,11.064,11.09,4879,0
2015-11-12,11.032,11.042,10.978,11.01,8506,0
2015-11-13,10.944,10.992,10.944,10.969,14260,0
2015-11-16,10.937,11.025,10.93,11.025,4377,0
2015-11-17,11.064,11.09,10.984,10.984,2252,0
2015-11-18,10.944,11.049,10.914,11.017,11131,0
2015-11-19,11.145,11.168,11.145,11.16,2876,0
2015-11-20,11.186,11.186,11.177,11.177,2876,0
2015-11-23,11.194,11.208,11.128,11.208,8630,0
2015-11-24,11.153,11.168,11.121,11.168,2626,0
2015-11-25,11.177,11.226,11.097,11.145,5378,0
2015-11-27,11.16,11.168,10.962,11.16,2626,0
2015-11-30,11.248,11.296,11.248,11.248,5378,0
2015-12-01,11.289,11.329,11.289,11.329,4542,0
2015-12-02,11.352,11.352,11.304,11.304,5257,0
2015-12-03,11.361,11.392,11.304,11.352,6460,0
2015-12-04,11.352,11.474,11.352,11.474,5004,0
2015-12-07,11.449,11.529,11.449,11.497,10131,0
2015-12-08,11.4,11.505,11.4,11.497,13197,0
2015-12-09,11.352,11.377,11.296,11.337,27893,0
2015-12-10,11.368,11.426,11.352,11.352,18262,0
2015-12-11,11.248,11.392,11.248,11.361,15136,0
2015-12-14,11.417,11.417,11.248,11.377,12332,0
2015-12-15,11.529,11.529,11.474,11.529,3128,0
2015-12-16,11.513,12.072,11.513,11.928,29144,0
2015-12-17,11.928,11.928,11.728,11.728,6005,0
2015-12-18,11.775,11.775,11.728,11.728,3002,0
2015-12-21,11.898,11.911,11.753,11.872,24265,0
2015-12-22,11.976,12.103,11.937,11.937,40265,0
2015-12-23,11.985,12.089,11.985,12.08,19139,0
2015-12-24,12.345,12.345,12.149,12.184,16184,0
2015-12-28,12.064,12.124,12.038,12.055,8927,0
2015-12-29,11.962,12.057,11.834,11.834,10875,0
2015-12-30,11.834,11.834,11.543,11.751,5709,0
2015-12-31,11.834,12.03,11.815,11.902,9283,0
2016-01-04,11.586,11.721,11.543,11.706,33451,0
2016-01-05,11.654,11.654,11.551,11.559,13873,0
2016-01-06,11.449,11.524,11.372,11.381,12257,0
2016-01-07,11.218,11.218,10.996,11.132,45084,0
2016-01-08,11.244,11.244,11.158,11.185,5071,0
2016-01-11,11.363,11.363,11.201,11.244,14524,0
2016-01-12,11.284,11.363,11.227,11.346,19133,0
2016-01-13,11.372,11.372,11.269,11.287,17659,0
2016-01-14,11.196,11.247,11.196,11.236,7060,0
2016-01-15,10.944,10.944,10.851,10.901,17391,0
2016-01-19,10.987,11.194,10.936,11.005,13226,0
2016-01-20,10.876,10.876,10.742,10.816,21290,0
2016-01-21,10.954,10.962,10.816,10.858,9402,0
2016-01-22,10.996,11.224,10.925,11.115,10703,0
2016-01-25,11.115,11.142,11.064,11.082,11974,0
2016-01-26,11.09,11.09,10.928,10.996,9760,0
2016-01-27,10.936,10.962,10.936,10.962,1898,0
2016-01-28,10.979,10.985,10.869,10.944,8116,0
2016-01-29,10.996,11.057,10.823,11.057,12812,0
2016-02-01,11.064,11.125,11.048,11.12,17697,0
2016-02-02,10.894,11.039,10.894,11.039,3510,0
2016-02-03,10.901,11.158,10.901,11.158,9983,0
2016-02-04,11.125,11.363,11.064,11.132,9489,0
2016-02-05,10.979,11.107,10.979,11.048,10844,0
2016-02-08,10.962,10.962,10.466,10.518,28989,0
2016-02-09,10.466,10.466,10.057,10.158,14418,0
2016-02-10,10.229,10.338,10.185,10.314,11668,0
2016-02-11,10.143,10.228,10.065,10.145,13096,0
2016-02-12,9.893,10.209,9.868,10.115,11624,0
2016-02-16,10.201,10.355,10.137,10.295,20786,0
2016-02-17,10.587,10.731,10.449,10.715,10265,0
2016-02-18,10.45,10.858,10.45,10.705,8016,0
2016-02-19,10.636,10.79,10.629,10.697,3791,0
2016-02-22,10.636,10.858,10.636,10.843,12542,0
2016-02-23,10.838,10.954,10.723,10.723,14215,0
2016-02-24,10.68,10.68,10.578,10.587,11853,0
2016-02-25,10.636,10.636,10.551,10.551,15917,0
2016-02-26,10.633,10.633,10.561,10.561,5579,0
2016-02-29,10.56,10.655,10.56,10.612,4878,0
2016-03-01,10.697,10.833,10.697,10.824,8449,0
2016-03-02,10.758,10.851,10.758,10.843,3727,0
2016-03-03,10.816,10.928,10.816,10.919,4224,0
2016-03-04,10.96,10.96,10.911,10.919,4643,0
2016-03-07,10.844,10.944,10.844,10.881,4059,0
2016-03-08,10.886,10.979,10.851,10.979,30800,0
2016-03-09,11.02,11.02,10.738,10.738,21136,0
2016-03-10,10.963,10.963,10.757,10.782,8126,0
2016-03-11,10.915,10.993,10.905,10.983,14290,0
2016-03-14,10.853,11.063,10.853,11.02,6489,0
2016-03-15,10.923,10.923,10.833,10.836,4200,0
2016-03-16,10.826,11.054,10.783,10.889,11889,0
2016-03-17,10.915,11.063,10.915,11.047,15417,0
2016-03-18,10.923,11.081,10.923,11.08,10886,0
2016-03-21,11.3,11.326,10.978,11.037,19226,0
2016-03-22,11.047,11.135,10.993,11.09,22638,0
2016-03-23,11.063,11.071,11.055,11.063,2743,0
2016-03-24,11.047,11.151,10.791,11.003,14152,0
2016-03-28,10.976,11.108,10.976,11.071,4511,0
2016-03-29,11.055,11.274,11.055,11.239,22146,0
2016-03-30,11.282,11.372,11.274,11.282,10816,0
2016-03-31,11.335,11.432,11.265,11.383,13227,0
2016-04-01,11.202,11.439,11.202,11.423,4625,0
2016-04-04,11.59,11.694,11.396,11.528,23843,0
2016-04-05,11.528,11.528,11.326,11.344,13082,0
2016-04-06,11.375,11.439,11.361,11.423,13572,0
2016-04-07,11.423,11.423,11.291,11.314,4048,0
2016-04-08,11.335,11.431,11.335,11.396,4564,0
2016-04-11,11.396,11.456,11.388,11.388,15106,0
2016-04-12,11.423,11.464,11.319,11.458,7988,0
2016-04-13,11.449,11.512,11.439,11.479,4648,0
2016-04-14,11.367,11.493,11.335,11.474,9968,0
2016-04-15,11.493,11.493,11.405,11.439,8195,0
2016-04-18,11.423,11.488,11.423,11.483,18828,0
2016-04-19,11.606,11.646,11.482,11.581,28352,0
2016-04-20,11.59,11.616,11.572,11.597,9180,0
2016-04-21,11.595,11.595,11.518,11.528,3630,0
2016-04-22,11.596,11.597,11.405,11.481,5800,0
2016-04-25,11.414,11.502,11.414,11.423,3495,0
2016-04-26,11.423,11.528,11.423,11.528,9630,0
2016-04-27,11.537,11.782,11.528,11.756,3925,0
2016-04-28,11.704,11.791,11.621,11.721,7164,0
2016-04-29,11.643,11.717,11.643,11.668,2022,0
2016-05-02,11.738,11.869,11.685,11.869,4212,0
2016-05-03,11.782,11.967,11.747,11.782,8601,0
2016-05-04,11.756,11.756,11.625,11.625,486,0
2016-05-05,11.633,11.702,11.625,11.66,9086,0
2016-05-06,11.738,11.85,11.731,11.756,9820,0
2016-05-09,11.835,12.028,11.747,11.765,4992,0
2016-05-10,11.927,11.948,11.782,11.791,9606,0
2016-05-11,11.801,11.923,11.791,11.791,9329,0
2016-05-12,11.825,11.825,11.791,11.809,11944,0
2016-05-13,11.984,11.984,11.694,11.694,25806,0
2016-05-16,11.904,11.913,11.66,11.913,31704,0
2016-05-17,11.913,11.94,11.765,11.809,11450,0
2016-05-18,11.791,11.809,11.625,11.738,37012,0
2016-05-19,11.712,11.791,11.706,11.747,5577,0
2016-05-20,11.747,11.791,11.747,11.756,6154,0
2016-05-23,11.641,11.677,11.606,11.66,9104,0
2016-05-24,11.668,11.747,11.581,11.682,10542,0
2016-05-25,11.738,11.948,11.738,11.84,5333,0
2016-05-26,11.94,11.94,11.835,11.897,5554,0
2016-05-27,12.042,12.042,11.712,11.835,3370,0
2016-05-31,11.887,11.931,11.886,11.93,1292,0
2016-06-01,11.931,12.01,11.844,11.844,9989,0
2016-06-02,11.853,11.967,11.853,11.897,8416,0
2016-06-03,11.889,11.889,11.889,11.889,113,0
2016-06-06,11.923,11.927,11.869,11.879,4905,0
2016-06-07,11.923,11.992,11.88,11.927,26295,0
2016-06-08,11.86,11.975,11.86,11.904,22390,0
2016-06-09,11.929,11.99,11.841,11.921,11505,0
2016-06-10,11.786,11.786,11.651,11.751,4630,0
2016-06-13,11.616,11.616,11.409,11.49,22822,0
2016-06-14,11.616,11.616,11.4,11.415,26864,0
2016-06-15,11.255,11.255,11.113,11.132,17557,0
2016-06-16,11.15,11.346,10.853,10.987,31074,0
2016-06-17,10.907,10.943,10.862,10.907,10410,0
2016-06-20,11.194,11.345,11.186,11.239,11506,0
2016-06-21,11.454,11.499,11.239,11.346,13956,0
2016-06-22,11.473,11.616,11.266,11.383,36314,0
2016-06-23,11.464,11.634,11.464,11.616,5811,0
2016-06-24,11.122,11.122,10.512,10.585,144619,0
2016-06-27,10.397,10.397,9.831,9.911,141722,0
2016-06-28,10.046,10.606,9.857,10.011,110609,0
2016-06-29,10.216,10.656,10.216,10.467,114784,0
2016-06-30,10.525,10.63,10.413,10.63,22194,0
2016-07-01,10.675,10.675,10.54,10.647,29266,0
2016-07-05,10.647,10.647,10.361,10.458,31302,0
2016-07-06,10.287,10.306,9.929,10.064,34612,0
2016-07-07,10.028,10.279,10.028,10.091,14715,0
2016-07-08,10.181,10.368,10.181,10.324,11050,0
2016-07-11,10.467,10.547,10.458,10.54,21099,0
2016-07-12,10.71,10.736,10.531,10.728,99632,0
2016-07-13,10.763,10.917,10.503,10.557,33586,0
2016-07-14,10.71,10.808,10.576,10.736,17359,0
2016-07-15,10.728,10.808,10.712,10.763,9123,0
2016-07-18,10.807,10.84,10.746,10.808,3911,0
2016-07-19,10.808,10.808,10.746,10.79,10813,0
2016-07-20,10.763,10.807,10.682,10.762,23212,0
2016-07-21,10.728,10.844,10.691,10.719,4086,0
2016-07-22,10.719,10.763,10.691,10.736,4863,0
2016-07-25,10.719,10.826,10.719,10.746,5431,0
2016-07-26,10.79,10.79,10.682,10.691,5630,0
2016-07-27,10.675,10.675,10.54,10.631,12028,0
2016-07-28,10.585,10.675,10.585,10.62,4878,0
2016-07-29,10.62,10.684,10.62,10.673,776,0
2016-08-01,10.602,10.719,10.602,10.62,22963,0
2016-08-02,10.62,10.665,10.611,10.647,11641,0
2016-08-03,10.637,10.696,10.62,10.63,8460,0
2016-08-04,10.661,10.701,10.621,10.656,11092,0
2016-08-05,10.547,10.671,10.547,10.63,8917,0
2016-08-08,10.585,10.675,10.585,10.665,30275,0
2016-08-09,10.691,10.768,10.691,10.71,19885,0
2016-08-10,10.746,10.79,10.746,10.79,5071,0
2016-08-11,10.917,10.917,10.781,10.808,4248,0
2016-08-12,10.826,10.934,10.826,10.917,6738,0
2016-08-15,10.917,10.992,10.917,10.979,11510,0
2016-08-16,10.979,11.055,10.979,10.987,29662,0
2016-08-17,11.006,11.055,10.979,11.027,4766,0
2016-08-18,11.107,11.176,11.077,11.176,7470,0
2016-08-19,11.132,11.136,11.024,11.06,12009,0
2016-08-22,11.023,11.141,11.006,11.113,20039,0
2016-08-23,11.113,11.275,11.113,11.275,10507,0
2016-08-24,11.284,11.374,11.284,11.374,18521,0
2016-08-25,11.4,11.4,11.311,11.361,12223,0
2016-08-26,11.428,11.473,11.391,11.409,6772,0
2016-08-29,11.474,11.526,11.45,11.526,13946,0
2016-08-30,11.374,11.436,11.374,11.374,14756,0
2016-08-31,11.365,11.374,11.32,11.365,9535,0
2016-09-01,11.4,11.409,11.338,11.355,10061,0
2016-09-02,11.436,11.504,11.409,11.499,17096,0
2016-09-06,11.55,11.597,11.544,11.561,7199,0
2016-09-07,11.597,11.731,11.597,11.687,15541,0
2016-09-08,11.708,11.911,11.708,11.911,22652,0
2016-09-09,12.012,12.012,11.664,11.782,27764,0
2016-09-12,11.572,11.631,11.151,11.599,16964,0
2016-09-13,11.498,11.539,11.416,11.471,17685,0
2016-09-14,11.471,11.508,11.471,11.471,3397,0
2016-09-15,11.48,11.516,11.296,11.333,3685,0
2016-09-16,11.26,11.26,11.141,11.233,30335,0
2016-09-19,11.342,11.471,11.286,11.471,6065,0
2016-09-20,11.425,11.425,11.315,11.342,1171,0
2016-09-21,11.351,11.434,11.25,11.37,5275,0
2016-09-22,11.434,11.452,11.359,11.425,9591,0
2016-09-23,11.361,11.504,11.361,11.471,17337,0
2016-09-26,11.351,11.411,11.315,11.315,5552,0
2016-09-27,11.288,11.333,11.288,11.305,3051,0
2016-09-28,11.296,11.333,11.288,11.333,7523,0
2016-09-29,11.333,11.333,11.246,11.246,8026,0
2016-09-30,11.26,11.296,11.223,11.223,9678,0
2016-10-03,11.279,11.296,11.223,11.223,9423,0
2016-10-04,11.26,11.279,11.198,11.239,4714,0
2016-10-05,11.233,11.241,11.168,11.199,1493,0
2016-10-06,11.233,11.233,11.076,11.102,5058,0
2016-10-07,11.242,11.26,11.095,11.26,4946,0
2016-10-10,11.26,11.26,11.076,11.177,13103,0
2016-10-11,11.122,11.141,11.122,11.141,581,0
2016-10-12,11.141,11.141,11.021,11.04,7777,0
2016-10-13,10.948,11.012,10.764,10.838,22201,0
2016-10-14,10.92,10.994,10.849,10.864,3304,0
2016-10-17,10.92,10.948,10.767,10.884,4265,0
2016-10-18,10.884,10.884,10.773,10.848,11904,0
2016-10-19,10.883,10.883,10.81,10.838,4286,0
2016-10-20,10.747,10.884,10.747,10.875,5029,0
2016-10-21,11.015,11.021,10.93,10.938,5416,0
2016-10-24,10.912,10.912,10.875,10.875,4346,0
2016-10-25,10.866,10.866,10.838,10.861,4235,0
2016-10-26,10.82,10.838,10.747,10.747,16645,0
2016-10-27,10.81,10.81,10.728,10.747,4132,0
2016-10-28,10.691,10.712,10.365,10.609,66214,0
2016-10-31,10.635,10.747,10.635,10.681,6393,0
2016-11-01,10.71,10.747,10.681,10.71,8478,0
2016-11-02,10.774,10.853,10.744,10.744,6040,0
2016-11-03,10.966,10.966,10.728,10.764,7508,0
2016-11-04,10.756,10.791,10.728,10.756,13447,0
2016-11-07,10.756,10.802,10.71,10.792,19227,0
2016-11-08,10.82,10.884,10.774,10.851,16193,0
2016-11-09,10.838,11.095,10.838,11.08,18102,0
2016-11-10,11.187,11.242,11.05,11.204,7670,0
2016-11-11,11.214,11.214,11.1,11.151,6259,0
2016-11-14,11.158,11.158,11.094,11.122,3539,0
2016-11-15,11.086,11.113,11.004,11.067,45537,0
2016-11-16,10.948,10.948,10.829,10.902,28672,0
2016-11-17,10.866,11.012,10.848,10.948,20397,0
2016-11-18,11.03,11.03,10.912,11.021,13317,0
2016-11-21,11.004,11.012,10.885,10.948,14003,0
2016-11-22,11.012,11.012,10.921,10.957,8905,0
2016-11-23,10.93,10.975,10.93,10.966,2708,0
2016-11-25,10.943,10.95,10.93,10.938,1521,0
2016-11-28,10.938,10.938,10.912,10.912,3964,0
2016-11-29,10.912,10.912,10.829,10.866,4360,0
2016-11-30,10.938,10.938,10.894,10.894,2243,0
2016-12-01,10.893,10.942,10.893,10.942,2803,0
2016-12-02,10.938,10.938,10.664,10.792,27548,0
2016-12-05,10.93,10.938,10.75,10.912,11086,0
2016-12-06,11.021,11.049,10.984,11.012,14582,0
2016-12-07,11.03,11.154,11.03,11.154,26854,0
2016-12-08,11.105,11.168,11.004,11.168,16585,0
2016-12-09,11.196,11.196,11.057,11.158,15583,0
2016-12-12,11.132,11.158,11.113,11.122,12777,0
2016-12-13,11.132,11.158,11.086,11.128,34377,0
2016-12-14,11.067,11.168,11.049,11.049,7708,0
2016-12-15,10.984,11.214,10.984,11.214,15947,0
2016-12-16,11.233,11.279,11.233,11.247,1484,0
2016-12-19,11.279,11.279,11.136,11.158,3354,0
2016-12-20,11.158,11.196,11.113,11.141,6396,0
2016-12-21,11.151,11.226,10.964,11.058,16916,0
2016-12-22,11.02,11.066,10.758,11.064,6970,0
2016-12-23,11.113,11.159,11.066,11.113,5420,0
2016-12-27,11.151,11.159,10.991,11.095,9909,0
2016-12-28,11.001,11.07,10.954,11.028,11592,0
2016-12-29,11.066,11.159,11.058,11.159,18594,0
2016-12-30,11.216,11.273,11.151,11.216,24563,0
2017-01-03,11.226,11.245,11.058,11.169,18522,0
2017-01-04,11.113,11.231,11.113,11.206,21540,0
2017-01-05,11.31,11.479,11.3,11.478,8681,0
2017-01-06,11.479,11.657,11.441,11.657,7484,0
2017-01-09,11.479,11.61,11.404,11.469,10970,0
2017-01-10,11.469,11.563,11.469,11.488,10348,0
2017-01-11,11.488,11.6,11.338,11.507,9685,0
2017-01-12,11.61,11.667,11.6,11.647,14968,0
2017-01-13,11.647,11.815,11.642,11.694,14413,0
2017-01-17,11.694,11.752,11.694,11.731,2675,0
2017-01-18,11.667,11.667,11.476,11.487,3336,0
2017-01-19,11.347,11.675,11.347,11.675,5565,0
2017-01-20,11.684,11.807,11.582,11.722,4556,0
2017-01-23,11.675,11.851,11.425,11.751,8573,0
2017-01-24,11.807,11.807,11.753,11.788,4653,0
2017-01-25,11.599,11.788,11.592,11.76,12677,0
2017-01-26,11.789,11.884,11.778,11.778,15236,0
2017-01-27,11.731,11.788,11.628,11.675,3939,0
2017-01-30,11.667,11.667,11.539,11.628,6531,0
2017-01-31,11.62,11.769,11.591,11.715,6749,0
2017-02-01,11.76,11.901,11.567,11.667,7451,0
2017-02-02,11.722,11.769,11.628,11.703,2821,0
2017-02-03,11.704,11.704,11.516,11.684,25320,0
2017-02-06,11.704,11.719,11.563,11.62,3708,0
2017-02-07,11.535,11.694,11.449,11.535,12173,0
2017-02-08,11.469,11.591,11.469,11.557,3126,0
2017-02-09,11.546,11.553,11.488,11.544,6175,0
2017-02-10,11.507,11.62,11.507,11.582,4195,0
2017-02-13,11.628,11.722,11.582,11.6,8255,0
2017-02-14,11.62,11.694,11.599,11.635,5673,0
2017-02-15,11.713,11.882,11.591,11.62,8003,0
2017-02-16,11.657,11.741,11.657,11.713,10598,0
2017-02-17,11.675,11.722,11.675,11.713,8351,0
2017-02-21,11.667,11.722,11.667,11.722,6138,0
2017-02-22,11.713,11.718,11.609,11.713,7653,0
2017-02-23,11.694,11.694,11.667,11.675,4083,0
2017-02-24,11.535,11.61,11.535,11.6,3691,0
2017-02-27,11.641,11.641,11.573,11.598,2535,0
2017-02-28,11.647,11.694,11.553,11.684,7993,0
2017-03-01,11.741,11.966,11.709,11.862,18865,0
2017-03-02,11.901,11.901,11.79,11.853,3534,0
2017-03-03,11.751,11.807,11.751,11.797,3723,0
2017-03-06,11.825,11.994,11.825,11.985,5443,0
2017-03-07,11.956,11.956,11.829,11.854,1303,0
2017-03-08,11.788,11.788,11.788,11.788,119,0
2017-03-09,11.872,11.872,11.797,11.797,753,0
2017-03-10,11.928,11.928,11.778,11.872,12794,0
2017-03-13,11.901,11.975,11.882,11.917,5823,0
2017-03-14,11.807,11.862,11.732,11.769,3998,0
2017-03-15,11.769,11.956,11.769,11.956,13414,0
2017-03-16,12.022,12.068,11.994,12.068,3507,0
2017-03-17,12.05,12.172,12.05,12.088,9322,0
2017-03-20,12.097,12.172,12.096,12.153,4177,0
2017-03-21,12.182,12.631,12.182,12.294,31077,0
2017-03-22,12.439,12.439,12.113,12.237,18741,0
2017-03-23,12.142,12.237,12.084,12.199,17631,0
2017-03-24,12.285,12.295,12.017,12.103,7444,0
2017-03-27,12.127,12.189,12.127,12.17,7887,0
2017-03-28,12.151,12.38,12.151,12.314,54292,0
2017-03-29,12.285,12.452,12.189,12.218,61726,0
2017-03-30,12.314,12.333,12.218,12.218,23145,0
2017-03-31,12.094,12.175,12.075,12.103,14209,0
2017-04-03,12.161,12.314,12.161,12.189,41560,0
2017-04-04,12.17,12.266,12.17,12.247,6412,0
2017-04-05,12.275,12.419,12.275,12.4,44850,0
2017-04-06,12.524,12.533,12.428,12.428,21050,0
2017-04-07,12.447,12.572,12.419,12.419,16675,0
2017-04-10,12.495,12.562,12.45,12.486,12292,0
2017-04-11,12.572,12.572,12.457,12.467,1975,0
2017-04-12,12.457,12.543,12.457,12.543,17504,0
2017-04-13,12.553,12.572,12.505,12.515,53674,0
2017-04-17,12.821,12.821,12.581,12.619,37810,0
2017-04-18,12.61,12.649,12.581,12.639,37187,0
2017-04-19,12.725,12.79,12.639,12.648,62301,0
2017-04-20,12.763,12.801,12.705,12.735,39629,0
2017-04-21,12.744,12.744,12.71,12.715,7171,0
2017-04-24,12.859,13.193,12.849,13.107,60836,0
2017-04-25,13.155,13.307,13.155,13.289,32402,0
2017-04-26,13.203,13.299,13.203,13.289,23142,0
2017-04-27,13.279,13.336,13.269,13.327,30484,0
2017-04-28,13.317,13.317,13.241,13.251,18737,0
2017-05-01,13.337,13.337,13.269,13.269,36529,0
2017-05-02,13.269,13.489,13.269,13.393,85105,0
2017-05-03,13.441,13.499,13.38,13.451,61322,0
2017-05-04,13.499,13.671,13.499,13.595,49923,0
2017-05-05,13.7,13.7,13.48,13.48,56448,0
2017-05-08,13.347,13.385,13.093,13.327,36396,0
2017-05-09,13.221,13.313,13.203,13.289,22040,0
2017-05-10,13.155,13.337,13.145,13.279,17408,0
2017-05-11,13.279,13.279,13.041,13.061,18747,0
2017-05-12,13.127,13.127,13.002,13.041,22649,0
2017-05-15,13.155,13.155,13.092,13.107,11123,0
2017-05-16,13.127,13.14,13.107,13.107,46505,0
2017-05-17,13.069,13.069,12.897,12.897,25369,0
2017-05-18,12.811,12.834,12.773,12.821,12793,0
2017-05-19,12.821,12.954,12.744,12.925,21031,0
2017-05-22,12.954,13.069,12.936,13.069,44862,0
2017-05-23,13.069,13.135,13.069,13.127,36339,0
2017-05-24,13.145,13.193,13.145,13.193,23557,0
2017-05-25,13.231,13.355,13.231,13.317,26184,0
2017-05-26,13.203,13.269,13.203,13.269,12447,0
2017-05-30,13.241,13.327,13.241,13.317,13168,0
2017-05-31,13.327,13.433,13.327,13.423,10969,0
2017-06-01,13.451,13.548,13.451,13.509,8490,0
2017-06-02,13.595,13.613,13.48,13.595,18005,0
2017-06-05,13.519,13.585,13.519,13.537,8925,0
2017-06-06,13.438,13.499,13.433,13.433,7329,0
2017-06-07,13.403,13.423,13.385,13.413,2526,0
2017-06-08,13.346,13.393,13.277,13.385,5681,0
2017-06-09,13.393,13.393,13.289,13.335,4052,0
2017-06-12,13.289,13.289,13.221,13.241,8006,0
2017-06-13,13.097,13.347,13.097,13.307,8292,0
2017-06-14,13.317,13.385,13.317,13.365,23234,0
2017-06-15,13.183,13.306,13.155,13.251,11495,0
2017-06-16,13.337,13.337,13.261,13.332,8209,0
2017-06-19,13.347,13.441,13.347,13.432,10472,0
2017-06-20,13.445,13.447,13.317,13.365,8060,0
2017-06-21,13.541,13.541,13.316,13.385,13923,0
2017-06-22,13.414,13.443,13.391,13.443,5561,0
2017-06-23,13.443,13.444,13.385,13.385,5433,0
2017-06-26,13.385,13.423,13.101,13.326,9402,0
2017-06-27,13.336,13.463,13.306,13.434,16783,0
2017-06-28,13.365,13.492,13.365,13.482,5862,0
2017-06-29,13.355,13.385,13.306,13.365,11403,0
2017-06-30,13.561,13.57,13.473,13.522,15578,0
2017-07-03,13.551,13.551,13.409,13.522,14341,0
2017-07-05,13.522,13.707,13.492,13.58,38252,0
2017-07-06,13.473,13.553,13.473,13.522,4426,0
2017-07-07,13.463,13.511,13.443,13.493,6111,0
2017-07-10,13.502,13.727,13.502,13.658,12306,0
2017-07-11,13.688,13.688,13.57,13.6,4321,0
2017-07-12,13.65,13.727,13.639,13.639,9215,0
2017-07-13,13.717,13.815,13.688,13.737,7133,0
2017-07-14,13.737,13.737,13.67,13.717,4663,0
2017-07-17,13.727,13.756,13.688,13.705,8612,0
2017-07-18,13.698,13.707,13.673,13.707,3865,0
2017-07-19,13.737,13.737,13.698,13.72,4792,0
2017-07-20,13.717,13.785,13.688,13.766,8375,0
2017-07-21,13.688,13.707,13.639,13.649,25470,0
2017-07-24,13.639,13.648,13.539,13.541,5187,0
2017-07-25,13.57,13.59,13.463,13.522,11693,0
2017-07-26,13.59,13.59,13.385,13.394,36121,0
2017-07-27,13.394,13.61,13.394,13.61,11722,0
2017-07-28,13.717,13.717,13.482,13.57,4745,0
2017-07-31,13.414,13.668,13.414,13.658,14212,0
2017-08-01,13.688,13.688,13.579,13.649,8342,0
2017-08-02,13.678,13.688,13.61,13.629,2625,0
2017-08-03,13.6,13.649,13.59,13.627,3933,0
2017-08-04,13.629,13.649,13.541,13.609,1935,0
2017-08-07,13.522,13.56,13.512,13.541,5725,0
2017-08-08,13.512,13.854,13.512,13.522,13380,0
2017-08-09,13.385,13.473,13.326,13.414,6356,0
2017-08-10,13.218,13.218,12.945,13.15,61665,0
2017-08-11,13.199,13.199,12.71,13.189,17655,0
2017-08-14,13.072,13.316,13.072,13.277,9105,0
2017-08-15,13.297,13.385,13.287,13.355,5255,0
2017-08-16,13.482,13.551,13.463,13.512,11449,0
2017-08-17,13.478,13.492,13.453,13.463,6825,0
2017-08-18,13.394,13.409,13.336,13.395,5009,0
2017-08-21,13.404,13.404,13.375,13.375,5372,0
2017-08-22,13.404,13.434,13.394,13.434,32907,0
2017-08-23,13.394,13.394,13.336,13.394,8984,0
2017-08-24,13.297,13.424,13.297,13.424,14649,0
2017-08-25,13.346,13.463,13.346,13.463,11889,0
2017-08-28,13.463,13.463,13.336,13.434,7455,0
2017-08-29,13.336,13.424,13.267,13.316,4546,0
2017-08-30,13.218,13.248,13.179,13.238,6551,0
2017-08-31,13.258,13.326,13.257,13.326,30342,0
2017-09-01,13.394,13.473,13.365,13.473,3525,0
2017-09-05,13.238,13.487,13.238,13.404,14637,0
2017-09-06,13.531,13.551,13.522,13.551,11767,0
2017-09-07,13.61,13.678,13.61,13.678,2791,0
2017-09-08,13.667,13.678,13.639,13.678,1479,0
2017-09-11,13.668,13.795,13.668,13.756,27836,0
2017-09-12,13.688,13.786,13.688,13.786,4871,0
2017-09-13,13.737,13.737,13.644,13.707,10317,0
2017-09-14,13.649,13.692,13.61,13.692,3343,0
2017-09-15,13.688,13.707,13.658,13.707,14163,0
2017-09-18,13.746,13.756,13.61,13.698,248415,0
2017-09-19,13.688,13.693,13.658,13.688,33177,0
2017-09-20,13.698,13.707,13.58,13.59,138201,0
2017-09-21,13.62,13.68,13.5705,13.61,44770,0
2017-09-22,13.51,13.74,13.3742,13.7,86289,0
2017-09-25,13.56,13.62,13.5,13.59,62218,0
2017-09-26,13.64,13.9228,13.46,13.61,101100,0
2017-09-27,13.73,13.94,13.56,13.68,11002,0
2017-09-28,13.56,13.72,13.14,13.6,28895,0
2017-09-29,13.71,13.76,13.56,13.72,51446,0
2017-10-02,13.85,13.85,13.65,13.76,29372,0
2017-10-03,13.71,13.98,13.68,13.78,63458,0
2017-10-04,13.8,13.82,13.77,13.82,21651,0
2017-10-05,13.77,13.85,13.7001,13.84,28168,0
2017-10-06,13.75,13.85,13.74,13.78,7298,0
2017-10-09,13.7396,13.77,13.69,13.75,20057,0
2017-10-10,13.7149,13.78,13.7149,13.78,25664,0
2017-10-11,13.7,13.8604,13.7,13.8,23034,0
2017-10-12,13.85,13.89,13.805,13.85,32114,0
2017-10-13,13.88,13.89,13.85,13.88,7705,0
2017-10-16,13.86,13.8701,13.8,13.86,4884,0
2017-10-17,13.8101,13.8101,13.55,13.76,15731,0
2017-10-18,13.741,13.7537,13.66,13.682,12995,0
2017-10-19,13.63,13.6814,13.63,13.67,5334,0
2017-10-20,13.69,13.7,13.63,13.65,12002,0
2017-10-23,13.69,13.6901,13.61,13.63,14056,0
2017-10-24,13.7,13.7,13.47,13.69,110126,0
2017-10-25,13.47,13.5924,13.47,13.56,62259,0
2017-10-26,13.53,13.6,13.53,13.57,9151,0
2017-10-27,13.59,13.6,13.57,13.6,53905,0
2017-10-30,13.64,13.77,13.52,13.66,94481,0
2017-10-31,13.6901,13.72,13.64,13.65,62924,0
2017-11-01,13.69,13.77,13.62,13.66,111252,0
2017-11-02,13.07,13.3,12.9,13.18,117501,0
2017-11-03,13.12,13.2,13.07,13.1,34696,0
2017-11-06,12.74,12.99,12.74,12.93,59676,0
2017-11-07,12.84,12.84,12.63,12.68,34873,0
2017-11-08,12.68,12.95,12.68,12.9,31836,0
2017-11-09,12.6817,12.8,12.68,12.73,9971,0
2017-11-10,12.76,12.76,12.51,12.6438,51476,0
