Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.0567,7.0663,7.0227,7.0385,161030,0
2005-02-28,7.0567,7.0567,6.9778,7.0022,196980,0
2005-03-01,7.0177,7.0385,6.9862,7.028,139716,0
2005-03-02,7.0022,7.0758,7.0022,7.0523,210991,0
2005-03-03,7.1601,7.1601,7.085,7.1001,210378,0
2005-03-04,7.121,7.1315,7.0803,7.1054,131385,0
2005-03-07,7.1463,7.1802,7.0952,7.1105,161438,0
2005-03-08,7.1372,7.1601,7.1054,7.1372,157782,0
2005-03-09,7.0892,7.0952,6.9095,6.9299,246931,0
2005-03-10,6.9299,6.972,6.9095,6.9196,164892,0
2005-03-11,6.9045,6.9095,6.8547,6.8547,187021,0
2005-03-14,6.8404,6.8786,6.6927,6.6927,290794,0
2005-03-15,6.6483,6.786,6.6385,6.6673,254851,0
2005-03-16,6.6673,6.6877,6.5739,6.6722,317397,0
2005-03-17,6.6877,6.7169,6.6385,6.6578,165700,0
2005-03-18,6.6776,6.6877,6.6084,6.6435,145203,0
2005-03-21,6.6334,6.6334,6.4807,6.5199,214441,0
2005-03-22,6.4955,6.5247,6.4752,6.4752,140525,0
2005-03-23,6.4263,6.4263,6.1655,6.2885,442898,0
2005-03-24,6.2738,6.451,6.2687,6.3817,287339,0
2005-03-28,6.3622,6.4019,6.2931,6.3127,240234,0
2005-03-29,6.2985,6.3477,6.2985,6.323,196980,0
2005-03-30,6.3524,6.4407,6.338,6.421,140930,0
2005-03-31,6.451,6.5247,6.451,6.4853,215050,0
2005-04-01,6.5199,6.6084,6.505,6.5104,101123,0
2005-04-04,6.5446,6.6578,6.505,6.6084,233528,0
2005-04-05,6.6084,6.6084,6.4955,6.5199,184800,0
2005-04-06,6.5446,6.5694,6.4853,6.4955,118182,0
2005-04-07,6.5104,6.5495,6.4752,6.5199,103363,0
2005-04-08,6.5199,6.5446,6.4853,6.5104,93817,0
2005-04-11,6.4955,6.6334,6.4955,6.5345,90565,0
2005-04-12,6.5199,6.5495,6.4752,6.5104,135239,0
2005-04-13,6.4903,6.5345,6.4752,6.4853,105188,0
2005-04-14,6.4407,6.4955,6.4263,6.4263,102546,0
2005-04-15,6.4461,6.451,6.4114,6.4313,99094,0
2005-04-18,6.4752,6.4903,6.4167,6.451,111488,0
2005-04-19,6.451,6.5247,6.4407,6.4752,112092,0
2005-04-20,6.4752,6.5446,6.4654,6.4853,132402,0
2005-04-21,6.5199,6.5446,6.451,6.505,195553,0
2005-04-22,6.4955,6.5104,6.4407,6.4955,145809,0
2005-04-25,6.5104,6.589,6.4853,6.5495,126718,0
2005-04-26,6.579,6.579,6.5199,6.5546,144985,0
2005-04-27,6.5594,6.5838,6.5199,6.5838,99300,0
2005-04-28,6.589,6.6084,6.5446,6.564,127122,0
2005-04-29,6.5446,6.589,6.5149,6.5495,193728,0
2005-05-02,6.5546,6.5594,6.505,6.5546,82651,0
2005-05-03,6.5199,6.6483,6.5104,6.5988,262779,0
2005-05-04,6.6483,6.6483,6.5739,6.6038,127937,0
2005-05-05,6.6334,6.6334,6.5838,6.6038,146413,0
2005-05-06,6.6189,6.6534,6.589,6.6287,155145,0
2005-05-09,6.6483,6.6722,6.6189,6.6673,144179,0
2005-05-10,6.6673,6.7124,6.6534,6.6927,167943,0
2005-05-11,6.6877,6.6877,6.623,6.6673,132192,0
2005-05-12,6.6823,6.6877,6.6038,6.6134,246931,0
2005-05-13,6.6084,6.6287,6.564,6.5938,163876,0
2005-05-16,6.564,6.589,6.5398,6.5694,199218,0
2005-05-17,6.5694,6.5739,6.5398,6.564,131181,0
2005-05-18,6.5739,6.707,6.5739,6.6534,164284,0
2005-05-19,6.6673,6.707,6.6084,6.707,113316,0
2005-05-20,6.6625,6.7415,6.6334,6.6776,245915,0
2005-05-23,6.6974,6.6974,6.6287,6.6483,205713,0
2005-05-24,6.6673,6.6823,6.6084,6.6435,282271,0
2005-05-25,6.6435,6.6578,6.6084,6.6435,161030,0
2005-05-26,6.6435,6.6776,6.6334,6.6625,180123,0
2005-05-27,6.6776,6.7465,6.6776,6.731,163268,0
2005-05-31,6.731,6.9045,6.731,6.8404,216068,0
2005-06-01,6.8596,6.9485,6.8347,6.8404,205915,0
2005-06-02,6.8596,6.953,6.8447,6.8596,345018,0
2005-06-03,6.9196,6.9919,6.8845,6.9145,233934,0
2005-06-06,6.953,6.9972,6.9245,6.9778,266421,0
2005-06-07,6.9778,7.0803,6.972,7.0663,209770,0
2005-06-08,7.0123,7.1054,6.9862,6.9919,189059,0
2005-06-09,6.9778,6.9972,6.9245,6.9675,182762,0
2005-06-10,6.972,7.0123,6.953,6.9634,218301,0
2005-06-13,6.9485,6.9485,6.7911,6.8547,307853,0
2005-06-14,6.8596,6.972,6.8504,6.9299,190483,0
2005-06-15,6.9384,6.9485,6.8547,6.9245,213427,0
2005-06-16,6.9634,6.9778,6.9045,6.9485,161030,0
2005-06-17,6.9485,6.9972,6.9299,6.9634,109654,0
2005-06-20,6.9095,6.953,6.9095,6.9299,129162,0
2005-06-21,6.9299,6.9584,6.9145,6.9333,130371,0
2005-06-22,6.9245,7.0022,6.9245,6.9814,109253,0
2005-06-23,6.9778,7.0427,6.9675,7.0022,221553,0
2005-06-24,6.9862,7.0663,6.972,7.0227,117383,0
2005-06-27,7.0385,7.0892,7.0227,7.0385,233326,0
2005-06-28,7.0123,7.1159,6.9972,7.0427,244285,0
2005-06-29,7.0663,7.1054,6.6625,6.78,1248066,0
2005-06-30,6.7366,6.8306,6.731,6.816,680288,0
2005-07-01,6.801,6.8404,6.7465,6.78,423805,0
2005-07-05,6.78,6.8347,6.7607,6.8109,309882,0
2005-07-06,6.8259,6.8259,6.7911,6.816,173425,0
2005-07-07,6.7911,6.8404,6.7911,6.806,191898,0
2005-07-08,6.806,6.8404,6.806,6.8306,161849,0
2005-07-11,6.8404,6.8786,6.8212,6.8596,229679,0
2005-07-12,6.8633,6.9145,6.8633,6.9045,209770,0
2005-07-13,6.8547,6.8786,6.7706,6.8547,269064,0
2005-07-14,6.8447,6.8547,6.7911,6.8109,280443,0
2005-07-15,6.8259,6.8447,6.786,6.816,184186,0
2005-07-18,6.8347,6.8404,6.7959,6.806,114318,0
2005-07-19,6.7911,6.816,6.786,6.806,233934,0
2005-07-20,6.7911,6.8633,6.786,6.8596,205713,0
2005-07-21,6.8504,6.9245,6.8504,6.8686,165700,0
2005-07-22,6.8845,6.9196,6.8404,6.8786,182354,0
2005-07-25,6.8733,6.9245,6.8596,6.8946,131998,0
2005-07-26,6.8995,6.8995,6.8547,6.8633,159002,0
2005-07-27,6.8885,6.9299,6.8596,6.9145,115341,0
2005-07-28,6.9145,6.9333,6.9145,6.9333,97067,0
2005-07-29,6.953,6.9634,6.9245,6.953,124480,0
2005-08-01,6.972,6.972,6.9095,6.9384,189265,0
2005-08-02,6.9634,7.0077,6.9384,6.9972,235161,0
2005-08-03,6.9972,6.9972,6.9675,6.972,136266,0
2005-08-04,6.9778,6.9972,6.9634,6.9634,115341,0
2005-08-05,6.9299,6.972,6.9299,6.9384,69855,0
2005-08-08,6.9145,6.9384,6.8212,6.8306,216271,0
2005-08-09,6.8404,6.9045,6.806,6.8547,131998,0
2005-08-10,6.8596,6.8845,6.8259,6.8447,137883,0
2005-08-11,6.8733,6.953,6.8547,6.8885,147630,0
2005-08-12,6.8633,6.9384,6.8504,6.9095,139716,0
2005-08-15,6.9095,6.9145,6.8733,6.9095,112505,0
2005-08-16,6.9196,6.9196,6.816,6.8547,177685,0
2005-08-17,6.8259,6.8633,6.7911,6.816,196374,0
2005-08-18,6.8306,6.8686,6.816,6.8547,137071,0
2005-08-19,6.8596,6.9045,6.8404,6.8845,146618,0
2005-08-22,6.9095,6.9485,6.8845,6.9436,95443,0
2005-08-23,6.9095,6.9333,6.8845,6.9095,131998,0
2005-08-24,6.9045,7.0177,6.9045,6.9584,147433,0
2005-08-25,6.9814,7.0077,6.9095,6.9485,97880,0
2005-08-26,6.9384,6.972,6.9299,6.9384,85083,0
2005-08-29,6.953,7.0022,6.9485,6.9919,94624,0
2005-08-30,6.9862,6.9919,6.9485,6.9862,120016,0
2005-08-31,6.9919,6.9972,6.972,6.9919,107225,0
2005-09-01,6.9972,7.0329,6.9778,7.0022,178299,0
2005-09-02,6.9972,7.0523,6.9814,7.0227,150676,0
2005-09-06,7.047,7.1001,6.9972,7.0385,150067,0
2005-09-07,7.0523,7.1054,7.0329,7.1001,95236,0
2005-09-08,7.1001,7.121,7.0803,7.1001,130982,0
2005-09-09,7.1372,7.1802,7.0663,7.1408,150888,0
2005-09-12,7.1802,7.1978,7.121,7.121,109449,0
2005-09-13,7.1601,7.2034,7.0758,7.1315,138294,0
2005-09-14,7.1105,7.1841,7.0427,7.0803,161030,0
2005-09-15,7.0663,7.0803,6.953,7.0077,140930,0
2005-09-16,6.9972,7.0227,6.9634,6.9675,112709,0
2005-09-19,6.9584,6.9778,6.8504,6.8845,208955,0
2005-09-20,6.8547,6.9299,6.8547,6.9095,144985,0
2005-09-21,6.9245,6.9333,6.8547,6.8547,134841,0
2005-09-22,6.8596,6.8733,6.8404,6.8447,168345,0
2005-09-23,6.8447,6.9675,6.8404,6.9095,176063,0
2005-09-26,6.9436,6.9485,6.8447,6.8995,211602,0
2005-09-27,6.8946,6.9778,6.8786,6.9095,255465,0
2005-09-28,6.9145,6.9675,6.9145,6.9245,91181,0
2005-09-29,6.9196,7.0077,6.8995,6.9299,74728,0
2005-09-30,6.9778,7.0123,6.9196,6.9384,98486,0
2005-10-03,7.0385,7.0385,6.953,7.0177,125498,0
2005-10-04,7.0227,7.0385,6.9778,6.9814,120213,0
2005-10-05,6.9862,7.028,6.9634,6.9675,108644,0
2005-10-06,6.9299,6.9333,6.8447,6.8633,116566,0
2005-10-07,6.8404,6.9095,6.816,6.8786,91581,0
2005-10-10,6.8995,6.9299,6.8845,6.8885,73708,0
2005-10-11,6.9299,6.972,6.8885,6.9333,81226,0
2005-10-12,6.9634,6.9778,6.816,6.8306,143573,0
2005-10-13,6.8347,6.8547,6.6974,6.7654,237589,0
2005-10-14,6.7219,6.8404,6.7124,6.7911,128137,0
2005-10-17,6.7567,6.816,6.7465,6.7911,74531,0
2005-10-18,6.7465,6.8404,6.7169,6.7911,180331,0
2005-10-19,6.7911,6.8109,6.7267,6.7465,200027,0
2005-10-20,6.731,6.7567,6.7024,6.731,91787,0
2005-10-21,6.6877,6.731,6.6483,6.6974,187429,0
2005-10-24,6.6673,6.7415,6.6673,6.7219,156971,0
2005-10-25,6.6722,6.7706,6.6722,6.7706,99094,0
2005-10-26,6.7465,6.7755,6.6722,6.7169,109867,0
2005-10-27,6.7219,6.7654,6.6722,6.7567,91992,0
2005-10-28,6.7911,6.7911,6.751,6.7607,85291,0
2005-10-31,6.7465,6.8596,6.731,6.801,136266,0
2005-11-01,6.8404,6.8404,6.7959,6.816,122649,0
2005-11-02,6.8347,6.8347,6.801,6.816,80822,0
2005-11-03,6.8404,6.8596,6.8109,6.8447,93210,0
2005-11-04,6.8596,6.8596,6.8109,6.8212,101123,0
2005-11-07,6.816,6.8404,6.806,6.8212,120016,0
2005-11-08,6.8212,6.8347,6.7911,6.806,108036,0
2005-11-09,6.8306,6.8306,6.7755,6.7959,142554,0
2005-11-10,6.7959,6.8686,6.78,6.8212,122649,0
2005-11-11,6.7959,6.8212,6.7465,6.801,134229,0
2005-11-14,6.786,6.801,6.731,6.731,96666,0
2005-11-15,6.707,6.7654,6.7024,6.7465,210582,0
2005-11-16,6.6722,6.7706,6.6722,6.7415,153110,0
2005-11-17,6.7219,6.7911,6.7124,6.7415,120826,0
2005-11-18,6.7465,6.7654,6.7219,6.7567,95443,0
2005-11-21,6.7567,6.78,6.7024,6.731,154335,0
2005-11-22,6.7024,6.7415,6.6578,6.6877,160427,0
2005-11-23,6.6435,6.6722,6.6084,6.6385,180534,0
2005-11-25,6.5988,6.6483,6.5938,6.623,51787,0
2005-11-28,6.623,6.6334,6.5838,6.589,249374,0
2005-11-29,6.589,6.6578,6.5694,6.6189,223782,0
2005-11-30,6.6334,6.7219,6.6334,6.7124,169766,0
2005-12-01,6.7219,6.7654,6.6974,6.7219,160019,0
2005-12-02,6.707,6.7654,6.707,6.731,81226,0
2005-12-05,6.7169,6.7415,6.6673,6.7024,196980,0
2005-12-06,6.6823,6.7267,6.6578,6.707,140525,0
2005-12-07,6.707,6.7169,6.6084,6.6722,159406,0
2005-12-08,6.6334,6.6974,6.6334,6.6625,122451,0
2005-12-09,6.6776,6.7219,6.6483,6.7024,154335,0
2005-12-12,6.7169,6.7415,6.623,6.6435,145809,0
2005-12-13,6.6385,6.6877,6.6084,6.6823,174033,0
2005-12-14,6.6334,6.6578,6.6084,6.6287,95443,0
2005-12-15,6.6435,6.7024,6.6038,6.6776,137685,0
2005-12-16,6.7169,6.7267,6.6776,6.7124,118384,0
2005-12-19,6.7267,6.7267,6.6435,6.6877,122649,0
2005-12-20,6.6625,6.816,6.6625,6.731,111285,0
2005-12-21,6.707,6.751,6.6877,6.6927,134640,0
2005-12-22,6.7366,6.7567,6.6776,6.7124,130782,0
2005-12-23,6.7024,6.7415,6.6823,6.7024,164686,0
2005-12-27,6.6823,6.7267,6.6776,6.6877,119609,0
2005-12-28,6.6877,6.751,6.6877,6.6927,195759,0
2005-12-29,6.7267,6.7366,6.6927,6.6927,105997,0
2005-12-30,6.6974,6.7755,6.6722,6.7706,120213,0
2006-01-03,6.7567,6.78,6.7267,6.7415,67018,0
2006-01-04,6.731,6.8946,6.7267,6.8686,155353,0
2006-01-05,6.8686,6.9145,6.8596,6.8845,127937,0
2006-01-06,6.8733,6.9333,6.8686,6.8946,104989,0
2006-01-09,6.9299,6.9862,6.9196,6.9862,121228,0
2006-01-10,7.0022,7.0523,6.9862,7.0177,147630,0
2006-01-11,6.9862,7.062,6.9384,7.028,96857,0
2006-01-12,7.0077,7.0718,6.9634,6.9919,173825,0
2006-01-13,7.0077,7.0077,6.9384,6.9814,123465,0
2006-01-17,7.0022,7.1159,7.0022,7.0892,341566,0
2006-01-18,7.0758,7.0952,7.028,7.062,278815,0
2006-01-19,7.0567,7.1601,7.0567,7.1463,223577,0
2006-01-20,7.1555,7.1698,7.1001,7.1259,183774,0
2006-01-23,7.1601,7.2289,7.1463,7.2236,281655,0
2006-01-24,7.2448,7.3269,7.1315,7.1886,296688,0
2006-01-25,7.1652,7.2838,7.1652,7.2236,246737,0
2006-01-26,7.268,7.3378,7.2343,7.2343,233731,0
2006-01-27,7.2838,7.3863,7.2585,7.263,329380,0
2006-01-30,7.2838,7.288,7.1886,7.2236,203479,0
2006-01-31,7.1886,7.2786,7.1463,7.2448,245104,0
2006-02-01,7.2732,7.318,7.193,7.193,166712,0
2006-02-02,7.2343,7.2976,7.2143,7.2542,143573,0
2006-02-03,7.2343,7.3016,7.2343,7.288,201857,0
2006-02-06,7.268,7.3222,7.2343,7.2924,205504,0
2006-02-07,7.268,7.3016,7.2188,7.2397,188858,0
2006-02-08,7.1652,7.2976,7.151,7.288,173624,0
2006-02-09,7.268,7.3378,7.268,7.2838,167943,0
2006-02-10,7.268,7.2924,7.2236,7.2289,113106,0
2006-02-13,7.2289,7.2501,7.1841,7.2143,161243,0
2006-02-14,7.2236,7.2236,7.151,7.1802,228662,0
2006-02-15,7.1886,7.2448,7.1555,7.1978,145595,0
2006-02-16,7.1463,7.2838,7.1463,7.2343,124285,0
2006-02-17,7.1886,7.2585,7.1698,7.2091,138083,0
2006-02-21,7.2034,7.2838,7.1841,7.2343,185194,0
2006-02-22,7.2501,7.2838,7.2236,7.2236,134434,0
2006-02-23,7.1886,7.2236,7.1751,7.1886,172603,0
2006-02-24,7.2343,7.268,7.1652,7.2397,118803,0
2006-02-27,7.2143,7.2501,7.1886,7.2188,125294,0
2006-02-28,7.1886,7.2289,7.1652,7.2034,196773,0
2006-03-01,7.268,7.268,7.2091,7.2501,125294,0
2006-03-02,7.2236,7.2732,7.2143,7.2143,102347,0
2006-03-03,7.2542,7.2585,7.2143,7.2236,100925,0
2006-03-06,7.2143,7.2343,7.1652,7.1652,142756,0
2006-03-07,7.1698,7.1886,7.1105,7.1463,180534,0
2006-03-08,7.0567,7.1315,7.0385,7.0718,169365,0
2006-03-09,7.0523,7.0892,7.0385,7.0385,81025,0
2006-03-10,7.0523,7.0952,7.0427,7.085,140317,0
2006-03-13,7.0758,7.2091,7.0523,7.1315,264195,0
2006-03-14,7.1555,7.2542,7.1315,7.2034,153515,0
2006-03-15,7.1652,7.2397,7.151,7.2143,128137,0
2006-03-16,7.2034,7.2236,7.1841,7.1886,84885,0
2006-03-17,7.1652,7.2448,7.151,7.2091,129763,0
2006-03-20,7.1802,7.2397,7.1802,7.2188,70267,0
2006-03-21,7.2236,7.2343,7.1652,7.1886,128743,0
2006-03-22,7.2091,7.268,7.1698,7.2501,167734,0
2006-03-23,7.2236,7.3121,7.2188,7.2976,177078,0
2006-03-24,7.3016,7.3269,7.2838,7.3075,97880,0
2006-03-27,7.3075,7.3269,7.2838,7.3269,96666,0
2006-03-28,7.288,7.3222,7.1652,7.1652,212616,0
2006-03-29,7.2143,7.2397,7.151,7.1601,111285,0
2006-03-30,7.1463,7.1601,7.062,7.0952,146413,0
2006-03-31,7.151,7.1555,7.0385,7.0385,127937,0
2006-04-03,7.0718,7.0952,7.028,7.0803,116356,0
2006-04-04,7.0077,7.1001,7.0077,7.0567,133010,0
2006-04-05,7.0567,7.0952,6.9384,6.9862,181954,0
2006-04-06,6.9675,7.121,6.9675,7.0952,125094,0
2006-04-07,6.9814,7.0758,6.953,6.9584,155959,0
2006-04-10,6.9634,7.0385,6.9584,7.0077,108441,0
2006-04-11,6.9634,6.9862,6.8686,6.953,119407,0
2006-04-12,7.0077,7.0077,6.8786,6.9436,95236,0
2006-04-13,6.8995,6.9485,6.8633,6.8733,166313,0
2006-04-17,6.8404,6.8686,6.7706,6.7959,159002,0
2006-04-18,6.7654,6.8259,6.731,6.7911,203673,0
2006-04-19,6.786,6.8447,6.786,6.816,146413,0
2006-04-20,6.8596,6.8995,6.8306,6.8946,133421,0
2006-04-21,6.8686,6.9145,6.8504,6.9095,106212,0
2006-04-24,6.8786,6.9299,6.8504,6.8946,121228,0
2006-04-25,6.8547,6.9485,6.8447,6.9485,127122,0
2006-04-26,6.9245,6.9972,6.9145,6.9634,148439,0
2006-04-27,6.9485,6.9814,6.9196,6.9634,90775,0
2006-04-28,6.9814,7.0892,6.9634,7.0663,133217,0
2006-05-01,7.0523,7.1315,7.0523,7.0663,140317,0
2006-05-02,7.047,7.1463,7.047,7.085,127122,0
2006-05-03,7.121,7.1372,7.0758,7.0758,113927,0
2006-05-04,7.0758,7.0952,7.0123,7.0385,113927,0
2006-05-05,7.0523,7.0758,7.0227,7.062,94226,0
2006-05-08,7.0758,7.121,7.062,7.0892,87114,0
2006-05-09,7.085,7.085,7.028,7.047,117581,0
2006-05-10,7.0758,7.1372,7.0567,7.0892,106818,0
2006-05-11,7.0952,7.1054,6.8946,6.9299,161030,0
2006-05-12,6.9634,7.0523,6.8845,6.9145,107018,0
2006-05-15,6.9145,6.9814,6.8686,6.8733,59297,0
2006-05-16,6.8946,6.9778,6.8686,6.9145,105386,0
2006-05-17,6.972,6.972,6.8306,6.8686,165502,0
2006-05-18,6.8686,6.9145,6.8596,6.8885,69043,0
2006-05-19,6.8447,6.9299,6.8347,6.9045,108036,0
2006-05-22,6.8995,6.9196,6.8447,6.8596,127734,0
2006-05-23,6.9045,6.9584,6.8686,6.9384,124285,0
2006-05-24,6.9245,6.9584,6.8946,6.9095,117989,0
2006-05-25,6.8995,6.9384,6.8885,6.9245,116566,0
2006-05-26,6.9299,6.9778,6.9299,6.953,62345,0
2006-05-30,6.9814,6.9814,6.8885,6.9145,106609,0
2006-05-31,6.8995,6.9333,6.8786,6.9145,98690,0
2006-06-01,6.9245,6.9584,6.8885,6.9095,106416,0
2006-06-02,6.9245,6.9862,6.8946,6.953,181954,0
2006-06-05,6.9384,7.0022,6.9384,6.9634,75542,0
2006-06-06,6.9972,6.9972,6.8733,6.8995,102347,0
2006-06-07,6.9145,6.953,6.8733,6.8995,97067,0
2006-06-08,6.8686,6.8946,6.806,6.8504,108840,0
2006-06-09,6.8885,6.9299,6.8504,6.9145,113106,0
2006-06-12,6.8946,6.9436,6.8547,6.9095,79605,0
2006-06-13,6.9045,6.9384,6.8447,6.8946,136062,0
2006-06-14,6.8447,6.8946,6.8306,6.8306,104176,0
2006-06-15,6.8596,6.9196,6.8212,6.8306,125294,0
2006-06-16,6.8686,6.9299,6.8504,6.8786,91992,0
2006-06-19,6.8885,6.9095,6.8259,6.8504,138493,0
2006-06-20,6.806,6.8547,6.801,6.8109,171397,0
2006-06-21,6.806,6.8547,6.806,6.8547,108036,0
2006-06-22,6.8547,6.8946,6.8306,6.8504,112709,0
2006-06-23,6.8306,6.9045,6.8259,6.8404,125294,0
2006-06-26,6.8109,6.8447,6.78,6.786,85083,0
2006-06-27,6.78,6.8306,6.5594,6.5694,215456,0
2006-06-28,6.6625,6.7567,6.6625,6.707,193940,0
2006-06-29,6.707,6.7465,6.6722,6.731,164284,0
2006-06-30,6.7465,6.751,6.6673,6.6927,158806,0
2006-07-03,6.7024,6.7567,6.6534,6.7567,70457,0
2006-07-05,6.751,6.8404,6.731,6.786,132802,0
2006-07-06,6.786,6.8633,6.786,6.8596,132402,0
2006-07-07,6.8347,6.8596,6.8109,6.8212,68022,0
2006-07-10,6.8109,6.8404,6.78,6.8259,123264,0
2006-07-11,6.801,6.8447,6.7267,6.801,79605,0
2006-07-12,6.801,6.8447,6.78,6.8212,116152,0
2006-07-13,6.8347,6.9333,6.8259,6.9145,101733,0
2006-07-14,6.9095,6.9299,6.8786,6.8995,89350,0
2006-07-17,6.8786,7.0077,6.8733,6.9634,166107,0
2006-07-18,6.9634,6.9814,6.8786,6.8885,121434,0
2006-07-19,6.8686,6.9919,6.8596,6.972,151487,0
2006-07-20,6.972,7.047,6.9634,6.9675,119815,0
2006-07-21,7.0227,7.0227,6.9436,6.9675,120826,0
2006-07-24,6.972,7.0385,6.972,7.028,161243,0
2006-07-25,7.0077,7.0952,7.0077,7.0758,146014,0
2006-07-26,7.121,7.1259,7.0663,7.0952,95443,0
2006-07-27,7.085,7.1372,7.0663,7.1259,91992,0
2006-07-28,7.1408,7.1751,7.1105,7.1652,92395,0
2006-07-31,7.1652,7.1841,7.1001,7.1372,108239,0
2006-08-01,7.1841,7.1886,7.1315,7.1601,93617,0
2006-08-02,7.1259,7.2289,7.121,7.2143,110472,0
2006-08-03,7.1601,7.2542,7.1601,7.2236,134434,0
2006-08-04,7.2343,7.2501,7.2236,7.2397,56456,0
2006-08-07,7.2034,7.2542,7.193,7.2034,98290,0
2006-08-08,7.1886,7.2501,7.1751,7.2501,85694,0
2006-08-09,7.2448,7.2448,7.1802,7.1802,176264,0
2006-08-10,7.1886,7.193,7.121,7.1408,173825,0
2006-08-11,7.1259,7.1751,7.1001,7.1001,110676,0
2006-08-14,7.1372,7.1601,7.0892,7.1408,96464,0
2006-08-15,7.2501,7.2501,7.1159,7.1802,203479,0
2006-08-16,7.2143,7.2236,7.1652,7.1698,152506,0
2006-08-17,7.1601,7.1978,7.1259,7.1315,165092,0
2006-08-18,7.1372,7.1751,7.1315,7.151,106609,0
2006-08-21,7.1555,7.1601,7.1105,7.1105,130782,0
2006-08-22,7.1001,7.1555,7.0952,7.0952,219722,0
2006-08-23,7.0952,7.1652,7.0952,7.151,164284,0
2006-08-24,7.1698,7.1698,7.121,7.1372,86916,0
2006-08-25,7.1601,7.1652,7.121,7.1315,136666,0
2006-08-28,7.1054,7.1802,7.1054,7.1601,142151,0
2006-08-29,7.1372,7.1698,7.1315,7.1372,116966,0
2006-08-30,7.1259,7.1555,7.1159,7.1159,85492,0
2006-08-31,7.1315,7.1555,7.1159,7.1372,119407,0
2006-09-01,7.1601,7.1886,7.151,7.1652,101336,0
2006-09-05,7.1886,7.2188,7.1698,7.1978,127525,0
2006-09-06,7.193,7.2236,7.1463,7.1463,126108,0
2006-09-07,7.121,7.121,7.0718,7.0758,93010,0
2006-09-08,7.0892,7.1372,7.0758,7.1105,202257,0
2006-09-11,7.1105,7.1652,7.1001,7.1463,96248,0
2006-09-12,7.121,7.1751,7.0803,7.1698,166922,0
2006-09-13,7.193,7.2289,7.1751,7.193,139105,0
2006-09-14,7.1698,7.2091,7.1652,7.1698,56051,0
2006-09-15,7.1698,7.2034,7.1601,7.1886,134030,0
2006-09-18,7.1463,7.2034,7.1463,7.1802,181350,0
2006-09-19,7.2034,7.2188,7.1802,7.2034,115750,0
2006-09-20,7.1978,7.2236,7.1886,7.2143,99094,0
2006-09-21,7.2289,7.2289,7.1802,7.1978,165092,0
2006-09-22,7.2034,7.2236,7.1802,7.1978,120623,0
2006-09-25,7.1978,7.2236,7.1802,7.2188,100721,0
2006-09-26,7.2091,7.2501,7.1841,7.1978,188657,0
2006-09-27,7.2034,7.2542,7.1841,7.2034,189059,0
2006-09-28,7.2034,7.2448,7.193,7.2143,158396,0
2006-09-29,7.2143,7.2397,7.193,7.2236,147226,0
2006-10-02,7.2289,7.2585,7.193,7.2236,105599,0
2006-10-03,7.2236,7.2236,7.0758,7.0952,254037,0
2006-10-04,7.0952,7.1259,7.0077,7.0077,499347,0
2006-10-05,7.0077,7.0952,7.0077,7.0892,299534,0
2006-10-06,7.062,7.121,7.062,7.1054,116566,0
2006-10-09,7.0952,7.1372,7.0758,7.1105,137268,0
2006-10-10,7.0952,7.1001,6.9778,6.9778,228856,0
2006-10-11,6.9675,6.9814,6.9485,6.9485,143166,0
2006-10-12,6.9384,6.9814,6.9384,6.9634,71073,0
2006-10-13,6.9145,6.9634,6.9045,6.9436,128137,0
2006-10-16,6.9245,6.9584,6.9196,6.9333,160224,0
2006-10-17,6.9384,6.9584,6.9145,6.9245,126108,0
2006-10-18,6.9245,7.028,6.9145,6.9919,194135,0
2006-10-19,6.9634,7.0892,6.9634,7.0892,221750,0
2006-10-20,7.0427,7.1105,7.0427,7.0952,160626,0
2006-10-23,7.0892,7.1159,7.0758,7.1001,166107,0
2006-10-24,7.1001,7.1259,7.0758,7.0952,125905,0
2006-10-25,7.085,7.151,7.085,7.1372,134640,0
2006-10-26,7.0892,7.1751,7.0892,7.1555,121228,0
2006-10-27,7.1751,7.1886,7.151,7.151,78991,0
2006-10-30,7.1555,7.193,7.1555,7.1802,76352,0
2006-10-31,7.1601,7.2091,7.1601,7.1802,104580,0
2006-11-01,7.2034,7.2343,7.1408,7.1698,155353,0
2006-11-02,7.1555,7.2091,7.1372,7.1372,181134,0
2006-11-03,7.121,7.1698,7.0892,7.1001,138493,0
2006-11-06,7.1463,7.1802,7.1315,7.1555,140930,0
2006-11-07,7.1601,7.1886,7.1463,7.1601,90565,0
2006-11-08,7.1652,7.2289,7.151,7.2188,107018,0
2006-11-09,7.2838,7.2838,7.2034,7.2289,121228,0
2006-11-10,7.2501,7.2732,7.2188,7.2585,143166,0
2006-11-13,7.2732,7.3484,7.268,7.3484,124069,0
2006-11-14,7.3439,7.3623,7.318,7.3222,116152,0
2006-11-15,7.2838,7.353,7.2838,7.3269,120623,0
2006-11-16,7.3269,7.353,7.288,7.3121,176461,0
2006-11-17,7.3484,7.3716,7.3016,7.353,121434,0
2006-11-20,7.3484,7.3967,7.3222,7.3815,131792,0
2006-11-21,7.3815,7.4202,7.3815,7.4009,108036,0
2006-11-22,7.4009,7.416,7.3815,7.3815,155145,0
2006-11-24,7.3863,7.4262,7.3815,7.4202,54828,0
2006-11-27,7.416,7.416,7.3439,7.3439,186213,0
2006-11-28,7.3623,7.3918,7.3484,7.3583,96055,0
2006-11-29,7.3623,7.4112,7.3484,7.3863,99300,0
2006-11-30,7.3716,7.4202,7.3484,7.3583,148042,0
2006-12-01,7.3769,7.3967,7.3623,7.3716,69651,0
2006-12-04,7.3378,7.4058,7.3378,7.3668,121633,0
2006-12-05,7.3769,7.3918,7.3439,7.3583,108239,0
2006-12-06,7.3623,7.3918,7.3583,7.3583,86102,0
2006-12-07,7.3269,7.3623,7.318,7.353,121633,0
2006-12-08,7.353,7.3769,7.3439,7.3484,121633,0
2006-12-11,7.3668,7.3815,7.3439,7.3439,104784,0
2006-12-12,7.353,7.3668,7.3325,7.3325,141940,0
2006-12-13,7.3269,7.3815,7.3269,7.3378,155556,0
2006-12-14,7.3378,7.3623,7.3269,7.3325,88537,0
2006-12-15,7.3583,7.3769,7.3378,7.3583,116356,0
2006-12-18,7.3815,7.4663,7.3769,7.4563,160626,0
2006-12-19,7.4403,7.4852,7.4202,7.4663,124681,0
2006-12-20,7.4663,7.4897,7.4403,7.4512,104580,0
2006-12-21,7.4297,7.4852,7.4202,7.4751,101336,0
2006-12-22,7.4403,7.5236,7.4403,7.5149,76154,0
2006-12-26,7.5449,7.5449,7.4897,7.5102,78991,0
2006-12-27,7.4999,7.5635,7.4999,7.5449,83051,0
2006-12-28,7.4999,7.5541,7.471,7.471,120826,0
2006-12-29,7.4897,7.496,7.4403,7.4472,60919,0
2007-01-03,7.4351,7.4563,7.3716,7.4297,177685,0
2007-01-04,7.4058,7.4472,7.3967,7.4297,138083,0
2007-01-05,7.4297,7.4297,7.3918,7.416,196773,0
2007-01-08,7.4009,7.4803,7.3967,7.4803,118182,0
2007-01-09,7.5048,7.5738,7.496,7.5693,130982,0
2007-01-10,7.5635,7.6088,7.5635,7.5787,131591,0
2007-01-11,7.5048,7.5449,7.4472,7.4999,120826,0
2007-01-12,7.4803,7.4852,7.4262,7.4512,125094,0
2007-01-16,7.4262,7.496,7.4262,7.471,151900,0
2007-01-17,7.471,7.4803,7.4202,7.4563,137268,0
2007-01-18,7.4351,7.4999,7.4351,7.4852,174638,0
2007-01-19,7.4852,7.5738,7.471,7.5048,219928,0
2007-01-22,7.5048,7.5738,7.4852,7.5236,127525,0
2007-01-23,7.5048,7.5541,7.5048,7.5149,133010,0
2007-01-24,7.5196,7.5693,7.5196,7.5541,98894,0
2007-01-25,7.5738,7.5929,7.5149,7.5149,162450,0
2007-01-26,7.5738,7.588,7.5196,7.5635,108239,0
2007-01-29,7.5738,7.6478,7.5738,7.5738,139309,0
2007-01-30,7.5787,7.588,7.5196,7.5385,150067,0
2007-01-31,7.5333,7.5541,7.5048,7.5236,88537,0
2007-02-01,7.5292,7.5541,7.496,7.5048,147433,0
2007-02-02,7.4999,7.5541,7.4999,7.5048,93817,0
2007-02-05,7.4999,7.5333,7.471,7.471,138692,0
2007-02-06,7.471,7.5048,7.4512,7.4609,148242,0
2007-02-07,7.4852,7.4999,7.3716,7.3918,227850,0
2007-02-08,7.3769,7.3918,7.3484,7.3484,143573,0
2007-02-09,7.3769,7.3863,7.3269,7.3378,151690,0
2007-02-12,7.3325,7.3623,7.3269,7.3378,122649,0
2007-02-13,7.3325,7.3623,7.3222,7.3325,154532,0
2007-02-14,7.3269,7.3484,7.3222,7.3269,183375,0
2007-02-15,7.3325,7.3484,7.3222,7.3222,127937,0
2007-02-16,7.3269,7.3484,7.288,7.2976,136881,0
2007-02-20,7.2976,7.3121,7.2542,7.268,152297,0
2007-02-21,7.2732,7.288,7.2397,7.2448,114932,0
2007-02-22,7.2448,7.288,7.2343,7.2448,121031,0
2007-02-23,7.2289,7.2838,7.2143,7.2786,163876,0
2007-02-26,7.268,7.3325,7.268,7.318,122451,0
2007-02-27,7.3269,7.3325,7.2542,7.2732,139716,0
2007-02-28,7.2786,7.3668,7.2786,7.3623,130371,0
2007-03-01,7.3668,7.3668,7.318,7.3484,136160,0
2007-03-02,7.353,7.3918,7.3222,7.3222,143364,0
2007-03-05,7.3222,7.3378,7.2501,7.2501,130575,0
2007-03-06,7.3222,7.3484,7.268,7.3016,168151,0
2007-03-07,7.288,7.3668,7.288,7.3583,159209,0
2007-03-08,7.288,7.3623,7.288,7.3222,165304,0
2007-03-09,7.3222,7.3769,7.2976,7.3716,60111,0
2007-03-12,7.3863,7.4803,7.3484,7.4803,215456,0
2007-03-13,7.4351,7.5048,7.3716,7.3967,151487,0
2007-03-14,7.4058,7.4609,7.4009,7.4609,248761,0
2007-03-15,7.4609,7.4609,7.4297,7.4351,79805,0
2007-03-16,7.4512,7.4609,7.4262,7.4297,66610,0
2007-03-19,7.4351,7.5292,7.4351,7.4663,99094,0
2007-03-20,7.4803,7.5048,7.4751,7.4897,114932,0
2007-03-21,7.496,7.5292,7.4609,7.5149,168955,0
2007-03-22,7.5102,7.5693,7.5102,7.5149,108036,0
2007-03-23,7.4999,7.5693,7.4999,7.5385,124069,0
2007-03-26,7.5541,7.5738,7.5333,7.5586,154126,0
2007-03-27,7.5541,7.588,7.5385,7.5385,101538,0
2007-03-28,7.5449,7.5787,7.5449,7.5635,96666,0
2007-03-29,7.5738,7.588,7.5292,7.5449,144985,0
2007-03-30,7.5586,7.5738,7.5292,7.5333,76154,0
2007-04-02,7.5541,7.5787,7.5236,7.5236,106609,0
2007-04-03,7.5491,7.5635,7.5236,7.5236,162664,0
2007-04-04,7.5333,7.5693,7.5048,7.5149,120623,0
2007-04-05,7.5292,7.5541,7.5102,7.5333,67414,0
2007-04-09,7.5586,7.5738,7.5149,7.5292,118384,0
2007-04-10,7.4897,7.5149,7.4472,7.4472,138692,0
2007-04-11,7.496,7.4999,7.4297,7.4403,106212,0
2007-04-12,7.4297,7.4297,7.3967,7.416,159618,0
2007-04-13,7.416,7.4351,7.4112,7.4351,135449,0
2007-04-16,7.4297,7.4512,7.416,7.4262,95443,0
2007-04-17,7.416,7.4297,7.3967,7.3967,98081,0
2007-04-18,7.3967,7.416,7.3815,7.3967,72702,0
2007-04-19,7.3716,7.4058,7.3716,7.3815,126108,0
2007-04-20,7.3967,7.416,7.3815,7.4112,102753,0
2007-04-23,7.3716,7.4202,7.3668,7.3863,163673,0
2007-04-24,7.3769,7.4112,7.3716,7.3815,104580,0
2007-04-25,7.3815,7.4009,7.3668,7.3668,88537,0
2007-04-26,7.3863,7.4112,7.3668,7.3967,117779,0
2007-04-27,7.3967,7.416,7.3769,7.3769,45691,0
2007-04-30,7.3815,7.4058,7.3668,7.3668,128947,0
2007-05-01,7.4009,7.4058,7.3623,7.3716,87318,0
2007-05-02,7.3716,7.4202,7.3716,7.3967,128137,0
2007-05-03,7.4262,7.4297,7.3769,7.4112,137685,0
2007-05-04,7.3769,7.4351,7.3716,7.4297,149257,0
2007-05-07,7.5048,7.5048,7.4202,7.4202,213427,0
2007-05-08,7.4297,7.4403,7.4112,7.4297,100117,0
2007-05-09,7.3769,7.4112,7.3769,7.3863,93817,0
2007-05-10,7.3815,7.416,7.3716,7.3967,97477,0
2007-05-11,7.4112,7.4297,7.3863,7.3918,86102,0
2007-05-14,7.4058,7.4351,7.3918,7.4009,85898,0
2007-05-15,7.4262,7.4262,7.3815,7.3967,113514,0
2007-05-16,7.416,7.4351,7.4009,7.4058,103761,0
2007-05-17,7.4112,7.4297,7.4009,7.4058,129356,0
2007-05-18,7.4058,7.5236,7.4009,7.4609,141940,0
2007-05-21,7.4512,7.4512,7.3769,7.4112,292017,0
2007-05-22,7.416,7.4512,7.4112,7.4297,87720,0
2007-05-23,7.4297,7.4751,7.4297,7.4403,147226,0
2007-05-24,7.4297,7.471,7.3863,7.3863,173624,0
2007-05-25,7.3863,7.4803,7.3863,7.4563,104176,0
2007-05-29,7.4852,7.5149,7.471,7.5048,114129,0
2007-05-30,7.4803,7.5333,7.471,7.4999,163063,0
2007-05-31,7.496,7.5541,7.496,7.5333,199827,0
2007-06-01,7.5541,7.5635,7.5196,7.5333,171191,0
2007-06-04,7.5333,7.5333,7.5048,7.5102,113316,0
2007-06-05,7.5048,7.5491,7.4999,7.5491,68640,0
2007-06-06,7.5236,7.5292,7.4351,7.4472,147021,0
2007-06-07,7.3918,7.4262,7.2976,7.2976,186422,0
2007-06-08,7.2786,7.2786,7.121,7.1841,304604,0
2007-06-11,7.1408,7.1601,6.9972,7.0022,387047,0
2007-06-12,6.953,6.972,6.7654,6.8504,493255,0
2007-06-13,6.8633,7.1105,6.8259,6.9814,371819,0
2007-06-14,6.9584,7.0663,6.953,6.9778,153110,0
2007-06-15,7.0022,7.0952,7.0022,7.0123,150676,0
2007-06-18,7.0077,7.0427,6.953,6.9814,123465,0
2007-06-19,6.9972,7.0022,6.9333,6.953,167943,0
2007-06-20,6.9485,6.9584,6.8633,6.8845,196980,0
2007-06-21,6.8845,6.9045,6.8633,6.8885,141742,0
2007-06-22,6.8633,6.8845,6.816,6.8347,182762,0
2007-06-25,6.8596,6.8845,6.8109,6.8306,281451,0
2007-06-26,6.8404,6.8447,6.6038,6.6776,443706,0
2007-06-27,6.7024,6.7706,6.7024,6.7267,228453,0
2007-06-28,6.731,6.816,6.7267,6.7911,129162,0
2007-06-29,6.7911,6.8404,6.786,6.8306,99094,0
2007-07-02,6.816,6.8547,6.7959,6.8404,101538,0
2007-07-03,6.8633,6.8733,6.8347,6.8733,91787,0
2007-07-05,6.8404,6.8733,6.8404,6.8596,110066,0
2007-07-06,6.8212,6.8596,6.816,6.8212,133620,0
2007-07-09,6.816,6.8547,6.78,6.78,186422,0
2007-07-10,6.7024,6.7911,6.6776,6.6823,161849,0
2007-07-11,6.6776,6.7219,6.6722,6.6776,158193,0
2007-07-12,6.6625,6.6974,6.623,6.6534,233528,0
2007-07-13,6.6038,6.7169,6.579,6.589,312726,0
2007-07-16,6.589,6.6385,6.5546,6.5988,222769,0
2007-07-17,6.5398,6.6287,6.5104,6.5104,382578,0
2007-07-18,6.4263,6.4461,6.2985,6.323,622404,0
2007-07-19,6.323,6.4407,6.3083,6.4263,347246,0
2007-07-20,6.4019,6.4461,6.3575,6.421,196374,0
2007-07-23,6.3179,6.4461,6.3179,6.338,251196,0
2007-07-24,6.2738,6.338,6.1802,6.2096,371419,0
2007-07-25,6.264,6.3127,6.1996,6.2835,326124,0
2007-07-26,6.2344,6.254,6.047,6.1754,399843,0
2007-07-27,6.1701,6.4167,6.1505,6.3425,279833,0
2007-07-30,6.2931,6.3327,6.2196,6.3281,203068,0
2007-07-31,6.3477,6.4019,6.3477,6.3524,184387,0
2007-08-01,6.4407,6.4407,6.2489,6.3179,189669,0
2007-08-02,6.3327,6.4019,6.3327,6.3919,151285,0
2007-08-03,6.4167,6.4167,6.3671,6.3773,138895,0
2007-08-06,6.3622,6.3773,6.2589,6.3425,195961,0
2007-08-07,6.3083,6.4263,6.3083,6.3773,189464,0
2007-08-08,6.4461,6.564,6.4019,6.5247,181743,0
2007-08-09,6.4065,6.5247,6.3477,6.3575,252418,0
2007-08-10,6.2242,6.3671,6.2148,6.2931,319632,0
2007-08-13,6.3083,6.3524,6.2687,6.2835,128137,0
2007-08-14,6.2687,6.2931,6.1061,6.1259,189872,0
2007-08-15,5.998,6.0816,5.7076,5.8304,727799,0
2007-08-16,5.7317,5.7808,5.1803,5.7567,923966,0
2007-08-17,5.7808,6.0816,5.7808,6.0373,488183,0
2007-08-20,6.1016,6.303,6.0962,6.2985,268662,0
2007-08-21,6.3575,6.4955,6.3327,6.4461,255260,0
2007-08-22,6.4752,6.4752,6.2785,6.3671,275974,0
2007-08-23,6.3919,6.4955,6.3622,6.4313,173425,0
2007-08-24,6.4114,6.4407,6.3773,6.4114,173825,0
2007-08-27,6.4263,6.4407,6.338,6.338,101538,0
2007-08-28,6.3622,6.3622,6.2296,6.254,179719,0
2007-08-29,6.2589,6.4114,6.2589,6.3083,146820,0
2007-08-30,6.1701,6.3327,6.1701,6.323,172406,0
2007-08-31,6.3671,6.4807,6.3671,6.4609,186620,0
2007-09-04,6.4609,6.579,6.4263,6.5398,249774,0
2007-09-05,6.5104,6.5594,6.4654,6.5149,141335,0
2007-09-06,6.4807,6.5739,6.4807,6.564,165092,0
2007-09-07,6.5199,6.5594,6.4707,6.4807,83658,0
2007-09-10,6.4707,6.5838,6.4707,6.5495,180730,0
2007-09-11,6.564,6.5838,6.505,6.5149,106212,0
2007-09-12,6.4558,6.5594,6.4019,6.4019,189464,0
2007-09-13,6.421,6.4707,6.372,6.4558,131385,0
2007-09-14,6.4019,6.4707,6.3967,6.421,113106,0
2007-09-17,6.4363,6.4363,6.3327,6.3327,100317,0
2007-09-18,6.3575,6.4955,6.3327,6.4609,148852,0
2007-09-19,6.5001,6.7024,6.4853,6.5838,363092,0
2007-09-20,6.5694,6.7169,6.564,6.579,220736,0
2007-09-21,6.589,6.707,6.589,6.6673,134841,0
2007-09-24,6.6776,6.6823,6.6334,6.6534,134229,0
2007-09-25,6.6435,6.6974,6.5988,6.6823,160019,0
2007-09-26,6.7024,6.7465,6.6625,6.6927,158396,0
2007-09-27,6.7219,6.7219,6.5739,6.6385,200833,0
2007-09-28,6.6722,6.6722,6.623,6.6334,111688,0
2007-10-01,6.6287,6.6578,6.5938,6.6189,129552,0
2007-10-02,6.6189,6.6776,6.6134,6.6385,120213,0
2007-10-03,6.6578,6.6673,6.5938,6.6084,119004,0
2007-10-04,6.6334,6.6578,6.6038,6.6134,74931,0
2007-10-05,6.6334,6.6776,6.6134,6.6673,99300,0
2007-10-08,6.6927,6.7024,6.6134,6.6722,68022,0
2007-10-09,6.6189,6.6722,6.5938,6.6385,96666,0
2007-10-10,6.6334,6.6534,6.6134,6.623,92201,0
2007-10-11,6.5398,6.6287,6.505,6.505,288760,0
2007-10-12,6.5299,6.5345,6.4752,6.5104,121228,0
2007-10-15,6.4654,6.4955,6.4363,6.4461,103363,0
2007-10-16,6.4707,6.4707,6.4065,6.4407,164089,0
2007-10-17,6.4065,6.4558,6.3872,6.4167,154943,0
2007-10-18,6.3773,6.4263,6.3671,6.3817,80822,0
2007-10-19,6.3671,6.4065,6.3524,6.3524,134030,0
2007-10-22,6.2196,6.3575,6.2196,6.3425,220736,0
2007-10-23,6.3575,6.3773,6.3281,6.372,143364,0
2007-10-24,6.3524,6.3919,6.3327,6.3477,122859,0
2007-10-25,6.3575,6.3773,6.3179,6.3773,101733,0
2007-10-26,6.3817,6.4654,6.3817,6.4019,197592,0
2007-10-29,6.4461,6.5398,6.4461,6.5199,127323,0
2007-10-30,6.4558,6.5938,6.4558,6.5398,253026,0
2007-10-31,6.5299,6.5988,6.5149,6.564,97274,0
2007-11-01,6.5345,6.5398,6.4707,6.4707,103363,0
2007-11-02,6.4707,6.505,6.4363,6.4955,84885,0
2007-11-05,6.3671,6.5694,6.3671,6.4167,145598,0
2007-11-06,6.4461,6.4807,6.3919,6.4363,144382,0
2007-11-07,6.3575,6.372,6.2196,6.2196,176875,0
2007-11-08,6.3083,6.3281,6.131,6.2344,231907,0
2007-11-09,6.6974,6.6974,6.1701,6.2242,125700,0
2007-11-12,6.2148,6.2687,6.1406,6.1406,142967,0
2007-11-13,6.1557,6.3127,6.1505,6.264,187230,0
2007-11-14,6.3773,6.3773,6.1754,6.2391,214644,0
2007-11-15,6.1655,6.2242,6.1456,6.1557,120213,0
2007-11-16,6.1259,6.2096,6.1061,6.1701,196166,0
2007-11-19,6.1505,6.1996,6.0816,6.1259,170577,0
2007-11-20,6.1899,6.2148,6.1505,6.1996,135041,0
2007-11-21,6.1701,6.1802,6.0669,6.1505,157383,0
2007-11-23,6.0571,6.2096,6.0571,6.2096,76154,0
2007-11-26,6.2196,6.2391,6.1113,6.1259,157583,0
2007-11-27,5.9389,6.2148,5.9389,6.121,235560,0
2007-11-28,6.1557,6.1754,6.1259,6.1655,170377,0
2007-11-29,6.1996,6.1996,6.1357,6.1505,148852,0
2007-11-30,6.1505,6.3773,6.1505,6.372,239213,0
2007-12-03,6.3575,6.5495,6.3575,6.5247,260135,0
2007-12-04,6.4407,6.5694,6.4407,6.5546,177078,0
2007-12-05,6.5739,6.6483,6.564,6.564,165502,0
2007-12-06,6.5398,6.6334,6.5398,6.5838,201857,0
2007-12-07,6.589,6.6189,6.4654,6.4654,148042,0
2007-12-10,6.451,6.4903,6.3773,6.4114,126718,0
2007-12-11,6.3622,6.4019,6.2442,6.2442,129763,0
2007-12-12,6.3327,6.4167,6.2296,6.2391,260949,0
2007-12-13,6.2196,6.2931,6.1701,6.1754,187838,0
2007-12-14,6.1655,6.2196,6.0915,6.0915,110066,0
2007-12-17,6.0915,6.1161,5.998,6.008,198799,0
2007-12-18,5.9389,5.9829,5.8603,5.8896,405329,0
2007-12-19,5.919,6.0176,5.8845,5.8946,231504,0
2007-12-20,5.9389,5.9437,5.8013,5.9043,375684,0
2007-12-21,5.9095,5.9437,5.8845,5.9437,226821,0
2007-12-24,5.9485,6.0571,5.9485,6.0128,146014,0
2007-12-26,6.0128,6.0571,5.9389,5.9389,273125,0
2007-12-27,5.8704,6.0276,5.855,5.8603,301152,0
2007-12-28,5.88,5.9389,5.7567,5.8647,438604,0
2007-12-31,5.88,5.998,5.88,5.9239,442694,0
2008-01-02,5.9437,6.0769,5.9437,6.0719,143782,0
2008-01-03,6.0816,6.338,6.0816,6.338,253435,0
2008-01-04,6.2985,6.3281,6.2442,6.2687,262849,0
2008-01-07,6.264,6.3083,6.2296,6.2738,178546,0
2008-01-08,6.3281,6.338,6.2687,6.323,271708,0
2008-01-09,6.3671,6.372,6.2885,6.2931,197987,0
2008-01-10,6.2931,6.3083,6.2391,6.2885,126311,0
2008-01-11,6.2835,6.3327,6.254,6.3179,174431,0
2008-01-14,6.5446,6.6722,6.4853,6.5838,706201,0
2008-01-15,6.589,6.6776,6.5546,6.6334,477213,0
2008-01-16,6.6534,6.8109,6.6483,6.7911,509761,0
2008-01-17,6.7911,6.8404,6.6927,6.7706,377835,0
2008-01-18,6.7959,6.9045,6.78,6.816,479449,0
2008-01-22,6.6776,6.9245,6.6435,6.8885,539033,0
2008-01-23,6.8633,7.0718,6.8212,6.9095,820101,0
2008-01-24,6.9245,7.0227,6.7911,6.8347,686316,0
2008-01-25,6.9095,6.9584,6.806,6.806,417511,0
2008-01-28,6.8733,7.028,6.8347,6.9972,390708,0
2008-01-29,7.0663,7.1372,7.0077,7.0329,468133,0
2008-01-30,7.0567,7.2091,7.0385,7.1601,474152,0
2008-01-31,7.1802,7.2786,7.1601,7.2732,481721,0
2008-02-01,7.2838,7.3269,7.1751,7.2188,458455,0
2008-02-04,7.2501,7.3016,7.193,7.2289,347862,0
2008-02-05,7.2034,7.3016,6.9095,6.9333,566564,0
2008-02-06,6.9384,7.0952,6.9145,6.9333,350909,0
2008-02-07,6.9095,7.0892,6.8686,6.9814,243612,0
2008-02-08,7.0022,7.1315,6.9814,7.0329,183885,0
2008-02-11,7.0718,7.0718,6.7567,6.801,348266,0
2008-02-12,6.7911,6.9919,6.7911,6.9145,218711,0
2008-02-13,6.8686,6.9333,6.7607,6.786,199447,0
2008-02-14,6.8404,6.8404,6.3817,6.5149,521344,0
2008-02-15,6.5398,6.6534,6.451,6.6287,234037,0
2008-02-19,6.6776,6.816,6.6189,6.6927,317291,0
2008-02-20,6.6823,6.707,6.5694,6.6038,208953,0
2008-02-21,6.6038,6.6287,6.4707,6.5199,254448,0
2008-02-22,6.4752,6.5345,6.4752,6.4955,193728,0
2008-02-25,6.4853,6.505,6.451,6.4609,249165,0
2008-02-26,6.4558,6.5345,6.4363,6.4363,586316,0
2008-02-27,6.4263,6.5104,6.4263,6.451,223577,0
2008-02-28,6.451,6.4807,6.451,6.4707,122041,0
2008-02-29,6.451,6.4752,6.4065,6.4313,236978,0
2008-03-03,6.4114,6.4313,6.3179,6.3425,298554,0
2008-03-04,6.2885,6.338,6.2885,6.3179,161030,0
2008-03-05,6.2985,6.421,6.2985,6.4065,226821,0
2008-03-06,6.4019,6.4407,6.3872,6.3919,217899,0
2008-03-07,6.3575,6.4407,6.3083,6.4407,146316,0
2008-03-10,6.3872,6.3919,6.2785,6.3179,309272,0
2008-03-11,6.323,6.372,6.2785,6.372,115040,0
2008-03-12,6.3773,6.3919,6.3083,6.3622,134229,0
2008-03-13,6.323,6.4019,6.2242,6.3872,143661,0
2008-03-14,6.3671,6.3671,6.2687,6.338,146990,0
2008-03-17,6.264,6.303,5.973,6.0867,381170,0
2008-03-18,6.1505,6.3327,6.1061,6.2589,248960,0
2008-03-19,6.338,6.3575,6.2442,6.3281,150912,0
2008-03-20,6.3083,6.4407,6.2885,6.4167,133217,0
2008-03-24,6.5398,6.6776,6.5398,6.6134,226821,0
2008-03-25,6.6776,6.6776,6.5149,6.5739,136461,0
2008-03-26,6.6334,6.7219,6.4558,6.6974,323944,0
2008-03-27,6.707,6.7219,6.6334,6.6722,102983,0
2008-03-28,6.6776,6.6776,6.579,6.579,69677,0
2008-03-31,6.6189,6.623,6.5446,6.579,68846,0
2008-04-01,6.6287,6.6534,6.589,6.6534,112368,0
2008-04-02,6.6134,6.707,6.6134,6.6927,245712,0
2008-04-03,6.6877,6.7024,6.6385,6.7024,132192,0
2008-04-04,6.7024,6.707,6.6385,6.6625,82420,0
2008-04-07,6.7024,6.7169,6.6625,6.6673,225665,0
2008-04-08,6.6877,6.7169,6.6625,6.6877,131385,0
2008-04-09,6.623,6.6534,6.589,6.6385,120420,0
2008-04-10,6.6385,6.7124,6.6334,6.7124,112294,0
2008-04-11,6.623,6.6578,6.4609,6.5345,174130,0
2008-04-14,6.7024,6.7024,6.5199,6.579,105630,0
2008-04-15,6.579,6.579,6.4461,6.4654,176779,0
2008-04-16,6.4654,6.5299,6.4654,6.4955,155215,0
2008-04-17,6.451,6.579,6.451,6.5299,111645,0
2008-04-18,6.5398,6.6722,6.5247,6.6625,221890,0
2008-04-21,6.7219,6.9095,6.4807,6.4807,242901,0
2008-04-22,6.5594,6.579,6.4707,6.5299,90667,0
2008-04-23,6.5838,6.6334,6.5398,6.6334,124665,0
2008-04-24,6.6625,6.8633,6.5694,6.6927,175904,0
2008-04-25,6.7024,6.7024,6.6435,6.6877,83301,0
2008-04-28,6.6776,6.7607,6.6776,6.751,184461,0
2008-04-29,6.751,6.7706,6.7169,6.7465,119297,0
2008-04-30,6.7465,6.806,6.7415,6.7911,87578,0
2008-05-01,6.8347,6.8733,6.8212,6.8733,156823,0
2008-05-02,6.8404,6.9485,6.8404,6.9333,136710,0
2008-05-05,6.8885,6.9095,6.8404,6.8447,85779,0
2008-05-06,6.8447,6.8845,6.8306,6.8845,148075,0
2008-05-07,6.8786,6.9045,6.8447,6.8547,181229,0
2008-05-08,6.8347,6.8845,6.8306,6.8845,118268,0
2008-05-09,6.9045,6.9045,6.8633,6.8845,78046,0
2008-05-12,6.8786,6.8946,6.8259,6.8259,112944,0
2008-05-13,6.8404,6.8404,6.7415,6.786,116767,0
2008-05-14,6.7607,6.8633,6.731,6.8212,117608,0
2008-05-15,6.801,6.8633,6.786,6.8596,111404,0
2008-05-16,6.8596,6.9245,6.8306,6.8946,106363,0
2008-05-19,6.9436,6.9862,6.8786,6.8845,251829,0
2008-05-20,6.8733,6.9095,6.7911,6.8109,138420,0
2008-05-21,6.8633,6.8845,6.816,6.8504,63234,0
2008-05-22,6.8347,6.8596,6.7911,6.8212,77385,0
2008-05-23,6.806,6.8786,6.806,6.8504,131271,0
2008-05-27,6.8547,6.9299,6.8447,6.8845,96402,0
2008-05-28,6.8995,6.9045,6.8633,6.8995,78546,0
2008-05-29,6.8786,6.9095,6.8347,6.8347,108193,0
2008-05-30,6.8347,6.8547,6.7911,6.7911,88713,0
2008-06-02,6.7911,6.8547,6.7911,6.7959,205037,0
2008-06-03,6.7911,6.816,6.7706,6.786,166775,0
2008-06-04,6.7911,6.7911,6.7465,6.751,100496,0
2008-06-05,6.731,6.78,6.7267,6.78,143671,0
2008-06-06,6.816,6.816,6.7415,6.7706,168954,0
2008-06-09,6.786,6.8347,6.7654,6.7959,86349,0
2008-06-10,6.8109,6.8109,6.579,6.579,182223,0
2008-06-11,6.579,6.5838,6.3327,6.3327,253342,0
2008-06-12,6.3477,6.4263,6.3083,6.338,109472,0
2008-06-13,6.2985,6.3671,6.2985,6.3127,106379,0
2008-06-16,6.3083,6.4019,6.3083,6.4019,148716,0
2008-06-17,6.3477,6.421,6.3425,6.421,169886,0
2008-06-18,6.3872,6.421,6.3575,6.3575,129164,0
2008-06-19,6.3817,6.4019,6.2885,6.2885,166007,0
2008-06-20,6.4019,6.4019,6.2242,6.3477,147925,0
2008-06-23,6.2885,6.338,6.264,6.3327,209309,0
2008-06-24,6.3281,6.3773,6.254,6.3575,183137,0
2008-06-25,6.421,6.5594,6.3477,6.5446,129777,0
2008-06-26,6.5546,6.6287,6.4363,6.5838,243730,0
2008-06-27,6.5546,6.5594,6.4065,6.4752,118828,0
2008-06-30,6.6287,6.6287,6.4955,6.4955,121422,0
2008-07-01,6.5546,6.5546,6.4407,6.451,84778,0
2008-07-02,6.4019,6.5398,6.3575,6.3817,182200,0
2008-07-03,6.3179,6.4407,6.2785,6.323,89637,0
2008-07-07,6.4167,6.4167,6.0669,6.0867,205199,0
2008-07-08,6.3083,6.4955,6.1259,6.4955,345629,0
2008-07-09,6.3919,6.4853,6.372,6.4019,120248,0
2008-07-10,6.338,6.4065,6.3127,6.3919,154644,0
2008-07-11,6.2885,6.3281,6.1852,6.2196,160399,0
2008-07-14,6.2196,6.2196,6.0321,6.0321,225166,0
2008-07-15,5.9883,6.1259,5.6287,5.9929,535682,0
2008-07-16,6.1505,6.2196,5.8896,6.1852,306883,0
2008-07-17,6.2885,6.3817,6.2489,6.3575,154650,0
2008-07-18,6.5149,6.5149,6.3281,6.421,104461,0
2008-07-21,6.3327,6.4461,6.3083,6.3327,135323,0
2008-07-22,6.3179,6.4019,6.2687,6.3524,116882,0
2008-07-23,6.3524,6.4019,6.338,6.3622,116823,0
2008-07-24,6.4263,6.4461,6.2242,6.2242,160570,0
2008-07-25,6.2296,6.2296,6.1505,6.1557,106289,0
2008-07-28,6.3425,6.3425,6.1701,6.2296,118149,0
2008-07-29,6.264,6.4407,6.2196,6.4019,127065,0
2008-07-30,6.323,6.3671,6.2687,6.3127,103837,0
2008-07-31,6.2985,6.372,6.2931,6.372,112556,0
2008-08-01,6.4167,6.4903,6.3671,6.4853,84103,0
2008-08-04,6.451,6.5149,6.4461,6.4707,79730,0
2008-08-05,6.451,6.505,6.4461,6.4853,107315,0
2008-08-06,6.4955,6.4955,6.4019,6.4461,113516,0
2008-08-07,6.3919,6.3919,6.2931,6.3425,126793,0
2008-08-08,6.264,6.3671,6.2391,6.3477,93042,0
2008-08-11,6.372,6.4114,6.3281,6.3817,114847,0
2008-08-12,6.4461,6.4461,6.3671,6.3773,93268,0
2008-08-13,6.3919,6.4263,6.338,6.3773,154364,0
2008-08-14,6.3575,6.4167,6.338,6.4019,73751,0
2008-08-15,6.4707,6.4707,6.3671,6.4114,127548,0
2008-08-18,6.4065,6.4263,6.3817,6.4019,71475,0
2008-08-19,6.3817,6.4407,6.3817,6.4019,172185,0
2008-08-20,6.4114,6.4752,6.4019,6.4654,182759,0
2008-08-21,6.4363,6.4654,6.4019,6.4065,130071,0
2008-08-22,6.3671,6.4263,6.3671,6.4167,147552,0
2008-08-25,6.4313,6.4313,6.3817,6.3817,85701,0
2008-08-26,6.3817,6.4707,6.3622,6.3872,235014,0
2008-08-27,6.4313,6.4558,6.372,6.421,227940,0
2008-08-28,6.4654,6.5199,6.4114,6.4114,275030,0
2008-08-29,6.4853,6.4853,6.4167,6.4363,75637,0
2008-09-02,6.4707,6.5104,6.451,6.4654,143328,0
2008-09-03,6.4903,6.505,6.4114,6.4263,140248,0
2008-09-04,6.4263,6.4313,6.3817,6.3817,152403,0
2008-09-05,6.3477,6.4263,6.3425,6.3817,107155,0
2008-09-08,6.4707,6.564,6.3817,6.4019,257163,0
2008-09-09,6.5149,6.5149,6.3967,6.4263,153541,0
2008-09-10,6.4752,6.4752,6.3671,6.4019,175059,0
2008-09-11,6.4019,6.4019,6.2687,6.3477,151169,0
2008-09-12,6.3575,6.3575,6.1505,6.2687,205011,0
2008-09-15,6.1061,6.2391,5.9437,5.9883,284534,0
2008-09-16,5.7567,6.1505,5.3182,6.1161,976262,0
2008-09-17,5.8351,5.8351,5.3874,5.4365,970098,0
2008-09-18,5.3182,5.5201,4.5702,5.3727,928465,0
2008-09-19,5.5254,5.7372,5.3675,5.7372,361946,0
2008-09-22,5.663,5.7076,5.4365,5.7076,260030,0
2008-09-23,5.663,5.6877,5.4168,5.4168,157351,0
2008-09-24,5.2346,5.2493,4.9097,5.0525,322691,0
2008-09-25,4.9296,5.205,4.8898,5.1311,300806,0
2008-09-26,4.88,5.0919,4.88,5.0919,126588,0
2008-09-29,4.88,4.9148,4.4121,4.6394,490004,0
2008-09-30,4.6294,4.6733,4.3237,4.3287,580914,0
2008-10-01,4.7027,4.7027,4.373,4.4911,300710,0
2008-10-02,4.5157,4.6733,4.4369,4.5357,327388,0
2008-10-03,4.5648,4.9296,4.5455,4.6536,410882,0
2008-10-06,4.4813,4.4813,3.8458,4.186,770726,0
2008-10-07,4.0778,4.2843,4.0778,4.2197,310431,0
2008-10-08,3.5703,3.8166,3.3781,3.7872,769608,0
2008-10-09,3.8213,3.8213,2.7623,2.9496,930215,0
2008-10-10,3.1023,3.1074,2.3242,3.0237,1570953,0
2008-10-13,4.2154,4.3038,3.5703,4.2598,1069931,0
2008-10-14,4.4717,5.0622,4.2353,4.2843,712611,0
2008-10-15,4.2353,4.2353,4.0283,4.0283,251720,0
2008-10-16,5.0131,5.0131,3.8115,4.1905,352686,0
2008-10-17,4.1461,4.5357,4.0778,4.373,267016,0
2008-10-20,5.0131,5.0131,4.4911,4.6684,348774,0
2008-10-21,4.2646,4.8359,4.2646,4.6294,289708,0
2008-10-22,4.7423,4.7423,4.4023,4.5303,225497,0
2008-10-23,4.6834,4.6834,4.5005,4.5399,130419,0
2008-10-24,4.604,4.604,4.1661,4.1661,262781,0
2008-10-27,4.4172,4.4564,3.9591,4.1222,257759,0
2008-10-28,4.1905,4.4617,4.1514,4.432,205378,0
2008-10-29,4.5601,4.5601,4.0283,4.3828,204189,0
2008-10-30,4.3775,4.4663,4.2794,4.3287,134335,0
2008-10-31,4.5256,4.7075,4.4717,4.604,258763,0
2008-11-03,4.9685,5.2198,4.6536,4.9883,421757,0
2008-11-04,4.9982,5.2836,4.9638,5.2248,579127,0
2008-11-05,5.072,5.2002,4.9685,5.0427,360605,0
2008-11-06,4.885,5.0673,4.6536,4.7717,313330,0
2008-11-07,4.8064,4.8558,4.7027,4.7913,133948,0
2008-11-10,4.7225,4.7668,4.5497,4.5941,250040,0
2008-11-11,4.5497,4.6536,4.3334,4.3334,251134,0
2008-11-12,4.1019,4.186,3.8067,3.9149,1043218,0
2008-11-13,3.9149,4.0283,3.595,4.0085,608970,0
2008-11-14,3.8906,4.0425,3.8067,3.8508,363305,0
2008-11-17,3.8016,3.8657,3.669,3.8067,346236,0
2008-11-18,3.7227,3.8458,3.6984,3.7476,336909,0
2008-11-19,3.7327,3.7476,3.452,3.5061,534277,0
2008-11-20,3.4569,3.4962,3.0183,3.1716,564777,0
2008-11-21,3.1023,3.1761,2.9055,3.1716,555125,0
2008-11-24,3.2944,3.4225,3.2008,3.4028,355139,0
2008-11-25,3.6637,3.9248,3.4569,3.8757,554405,0
2008-11-26,3.6637,4.0524,3.6637,3.8264,527340,0
2008-11-28,3.8508,3.8706,3.5703,3.6588,273335,0
2008-12-01,3.9493,3.9493,3.2353,3.2353,808035,0
2008-12-02,3.2255,3.575,3.1813,3.5255,754780,0
2008-12-03,3.3337,3.5311,3.2992,3.4467,398882,0
2008-12-04,3.3043,3.5902,3.2992,3.4176,485925,0
2008-12-05,3.3684,3.4569,3.3091,3.4078,422404,0
2008-12-08,3.452,3.6787,3.4271,3.5703,594815,0
2008-12-09,3.5552,3.6339,3.4618,3.5213,298276,0
2008-12-10,3.8115,3.8166,3.5847,3.7081,380442,0
2008-12-11,3.7081,3.831,3.5355,3.6245,332054,0
2008-12-12,3.4078,3.5998,3.4078,3.5355,264855,0
2008-12-15,3.6734,3.6734,3.3684,3.4323,307798,0
2008-12-16,3.4323,3.9395,3.4323,3.8213,471439,0
2008-12-17,4.0383,4.2006,3.9493,4.1317,446985,0
2008-12-18,4.1514,4.2598,4.0874,4.1317,369916,0
2008-12-19,4.3091,4.5899,4.2102,4.3977,493785,0
2008-12-22,4.604,4.8359,4.5157,4.5796,806877,0
2008-12-23,4.6684,4.6876,4.4468,4.5062,504536,0
2008-12-24,4.5648,4.6635,4.4813,4.6635,281303,0
2008-12-26,4.604,5.1803,4.5996,5.0231,535448,0
2008-12-29,5.0231,5.0919,4.9339,4.9982,453871,0
2008-12-30,5.0476,5.2444,4.885,5.1016,571390,0
2008-12-31,5.205,5.3772,5.161,5.2986,498794,0
2009-01-02,5.3431,5.663,5.3182,5.5054,741395,0
2009-01-05,5.4413,5.5054,5.348,5.5054,753383,0
2009-01-06,5.6041,5.6877,5.3874,5.5941,712319,0
2009-01-07,5.4955,5.5403,5.0178,5.1703,575191,0
2009-01-08,5.1463,5.4763,4.9982,5.348,310623,0
2009-01-09,5.348,5.929,5.348,5.5792,633072,0
2009-01-12,5.712,5.8647,5.6434,5.6781,605181,0
2009-01-13,5.712,5.712,5.5743,5.6088,279251,0
2009-01-14,5.5201,5.5201,5.003,5.3333,516681,0
2009-01-15,5.4365,5.4365,4.9588,5.2986,365930,0
2009-01-16,5.4314,5.4314,5.0872,5.2986,347620,0
2009-01-20,5.2793,5.2893,5.0178,5.0379,415603,0
2009-01-21,5.0427,5.3381,4.9097,5.3234,410558,0
2009-01-22,5.2986,5.2986,5.1164,5.1903,311530,0
2009-01-23,5.0673,5.3281,5.0525,5.3281,292773,0
2009-01-26,5.2936,5.4807,5.0082,5.0131,411753,0
2009-01-27,5.2298,5.2298,4.604,4.6536,623609,0
2009-01-28,4.7273,5.0872,4.6733,4.944,472857,0
2009-01-29,4.9685,5.1658,4.8602,4.8602,333900,0
2009-01-30,4.7814,5.4122,4.7273,5.2444,906189,0
2009-02-02,5.2793,5.7472,5.2738,5.4613,909754,0
2009-02-03,5.6581,5.663,5.4807,5.4863,488128,0
2009-02-04,5.5844,5.5844,5.348,5.348,416018,0
2009-02-05,5.3675,5.3675,5.1362,5.215,588032,0
2009-02-06,5.215,5.5743,5.215,5.2738,540480,0
2009-02-09,5.2893,5.3234,5.1214,5.2836,261630,0
2009-02-10,5.2298,5.2541,4.9685,5.2444,303197,0
2009-02-11,5.1803,5.4266,5.176,5.4266,168409,0
2009-02-12,5.4562,5.5155,4.9788,5.4266,252459,0
2009-02-13,5.4711,5.4711,5.1311,5.2444,229104,0
2009-02-17,5.176,5.176,4.8507,4.8602,441150,0
2009-02-18,4.8307,4.8307,4.5996,4.604,590625,0
2009-02-19,4.5648,4.5845,3.9936,4.1461,828625,0
2009-02-20,3.9149,4.1514,3.6836,4.1514,859458,0
2009-02-23,4.0184,4.2154,3.6588,3.6885,855245,0
2009-02-24,3.6637,4.1661,3.6637,3.979,536620,0
2009-02-25,3.9889,3.9889,3.6836,3.6836,658269,0
2009-02-26,3.4467,3.5605,3.1961,3.344,1066904,0
2009-02-27,3.2008,3.5213,3.0631,3.5014,496049,0
2009-03-02,3.5552,3.5552,3.1761,3.216,665580,0
2009-03-03,3.1859,3.206,2.9592,3.1074,705124,0
2009-03-04,3.2255,3.3337,3.0776,3.2649,292815,0
2009-03-05,3.2205,3.2205,2.9496,3.0286,479100,0
2009-03-06,2.9496,3.0085,2.551,2.8213,927490,0
2009-03-09,2.5852,2.6937,2.4424,2.5264,732844,0
2009-03-10,2.5064,2.9592,2.4622,2.7679,595299,0
2009-03-11,2.8019,2.9448,2.7822,2.7822,375822,0
2009-03-12,2.7873,3.2893,2.7873,3.1617,563560,0
2009-03-13,3.1617,3.1961,2.9496,3.0728,232413,0
2009-03-16,3.0485,3.2944,3.0485,3.1961,349884,0
2009-03-17,3.1167,3.1664,3.0532,3.0927,404997,0
2009-03-18,3.0532,3.4127,3.0532,3.2893,611755,0
2009-03-19,3.2846,3.3877,3.2796,3.2992,271711,0
2009-03-20,3.344,3.4078,3.1716,3.3976,380647,0
2009-03-23,3.452,3.782,3.452,3.7327,397128,0
2009-03-24,3.7672,3.8849,3.6836,3.7132,437549,0
2009-03-25,3.8067,3.8951,3.6637,3.8067,471630,0
2009-03-26,3.7523,3.8016,3.6489,3.7227,295375,0
2009-03-27,3.7227,3.7672,3.6588,3.7327,168554,0
2009-03-30,3.6734,3.6836,3.4669,3.5552,291532,0
2009-03-31,3.5605,3.7375,3.5605,3.703,166526,0
2009-04-01,3.6734,3.6836,3.6143,3.6194,165470,0
2009-04-02,3.669,3.9443,3.669,3.7327,272425,0
2009-04-03,4.0383,4.0383,3.7424,3.8264,289399,0
2009-04-06,3.8657,3.8757,3.7523,3.772,196736,0
2009-04-07,3.7424,3.8806,3.7327,3.8458,140707,0
2009-04-08,3.8508,3.9051,3.8166,3.8806,139320,0
2009-04-09,4.023,4.0778,3.9099,4.0283,260162,0
2009-04-13,4.0283,4.1759,3.974,4.1611,182491,0
2009-04-14,4.1461,4.1807,4.0778,4.0874,124008,0
2009-04-15,4.058,4.2548,4.058,4.1905,221100,0
2009-04-16,4.2006,4.4564,4.1611,4.4221,258545,0
2009-04-17,4.4468,4.486,4.3977,4.4369,191343,0
2009-04-20,4.373,4.4172,4.0524,4.0821,341623,0
2009-04-21,4.0524,4.2988,3.9591,4.2498,232958,0
2009-04-22,4.1611,4.2498,4.1461,4.1461,247114,0
2009-04-23,4.1611,4.1611,3.9591,3.9889,351087,0
2009-04-24,4.0184,4.0821,3.979,4.0184,202391,0
2009-04-27,3.9591,4.0971,3.9248,4.0331,233925,0
2009-04-28,4.0383,4.1611,4.0184,4.0778,163438,0
2009-04-29,4.1222,4.1661,4.0923,4.1562,196662,0
2009-04-30,4.2598,4.3038,4.1514,4.2297,248908,0
2009-05-01,4.5157,4.5157,4.2255,4.2646,158966,0
2009-05-04,4.2988,4.4172,4.2988,4.3924,259519,0
2009-05-05,4.4172,4.5157,4.3977,4.486,230685,0
2009-05-06,4.5157,4.5357,4.3583,4.4518,284536,0
2009-05-07,4.4911,4.4911,4.3038,4.3828,266134,0
2009-05-08,4.4172,4.5455,4.4172,4.5357,200814,0
2009-05-11,4.5157,4.5749,4.4468,4.5157,209996,0
2009-05-12,4.5062,4.5796,4.4963,4.5749,162193,0
2009-05-13,4.5796,4.5845,4.3877,4.3977,269422,0
2009-05-14,4.4023,4.486,4.2598,4.4221,221272,0
2009-05-15,4.4073,4.4761,4.3828,4.4121,151644,0
2009-05-18,4.4172,4.5648,4.4023,4.5256,193855,0
2009-05-19,4.5256,4.7473,4.5062,4.7225,250400,0
2009-05-20,4.7325,4.8359,4.7225,4.7325,245996,0
2009-05-21,4.7174,4.7225,4.604,4.6733,214955,0
2009-05-22,4.6733,4.6876,4.6138,4.6394,115130,0
2009-05-26,4.604,4.7374,4.604,4.7325,239088,0
2009-05-27,4.7913,4.8064,4.7174,4.7225,126180,0
2009-05-28,4.7027,4.7913,4.6932,4.7668,110403,0
2009-05-29,4.7913,4.8359,4.7325,4.8359,139154,0
2009-06-01,4.9393,4.9393,4.6834,4.7225,445550,0
2009-06-02,4.7423,4.8946,4.7075,4.88,242288,0
2009-06-03,4.8064,4.9935,4.8064,4.9935,226216,0
2009-06-04,5.0178,5.1658,5.003,5.1311,304665,0
2009-06-05,5.2298,5.2738,5.1555,5.2444,226737,0
2009-06-08,5.1955,5.2541,5.1362,5.1362,195440,0
2009-06-09,5.1555,5.2198,5.0772,5.1311,194295,0
2009-06-10,5.1658,5.2298,4.8507,4.8946,373795,0
2009-06-11,4.8654,4.9735,4.8258,4.8359,287356,0
2009-06-12,4.8212,4.8898,4.8212,4.8409,222921,0
2009-06-15,4.7913,4.7964,4.7126,4.7668,232177,0
2009-06-16,4.8703,4.9982,4.8307,4.944,312020,0
2009-06-17,5.0427,5.0427,4.9148,4.9243,267993,0
2009-06-18,4.9735,5.0131,4.9195,4.9883,173361,0
2009-06-19,4.9638,5.0082,4.9243,4.9588,120661,0
2009-06-22,4.9243,4.949,4.8507,4.9097,101346,0
2009-06-23,4.9148,4.9735,4.8898,4.9047,68044,0
2009-06-24,4.9097,4.9935,4.8898,4.9638,165774,0
2009-06-25,4.9047,4.9982,4.8946,4.949,176604,0
2009-06-26,4.9883,5.0131,4.9097,4.9195,181663,0
2009-06-29,4.9097,4.9638,4.8654,4.8703,225733,0
2009-06-30,4.875,4.9883,4.8409,4.9735,191670,0
2009-07-01,5.2248,5.2248,4.9982,5.0872,152935,0
2009-07-02,5.0178,5.1214,5.0178,5.1016,98353,0
2009-07-06,5.0178,5.0476,4.88,4.9735,172059,0
2009-07-07,4.9538,5.0178,4.9047,4.9735,205318,0
2009-07-08,4.9832,4.9982,4.8409,4.8703,249865,0
2009-07-09,4.8359,4.944,4.8359,4.9393,178537,0
2009-07-10,4.8898,4.9148,4.8359,4.8602,161127,0
2009-07-13,4.885,4.9339,4.8114,4.9047,204608,0
2009-07-14,4.9982,4.9982,4.875,4.9393,131037,0
2009-07-15,5.003,5.0772,4.9832,5.0673,209839,0
2009-07-16,5.0573,5.0673,5.0131,5.0673,137206,0
2009-07-17,5.0278,5.0328,4.9339,4.9588,186867,0
2009-07-20,4.9982,5.0178,4.949,5.0082,145548,0
2009-07-21,4.9832,5.0231,4.9097,4.9883,149109,0
2009-07-22,4.9296,4.9735,4.8703,4.9638,248036,0
2009-07-23,4.9296,5.0622,4.9195,5.0278,220627,0
2009-07-24,5.0231,5.1117,5.0131,5.1064,154079,0
2009-07-27,5.215,5.4613,5.1803,5.3281,408925,0
2009-07-28,5.0772,5.3035,5.0772,5.1903,266363,0
2009-07-29,5.205,5.205,5.0427,5.072,263106,0
2009-07-30,5.0872,5.205,5.0772,5.161,203979,0
2009-07-31,5.1658,5.2592,5.1512,5.205,141905,0
2009-08-03,5.2298,5.3381,5.205,5.2248,306802,0
2009-08-04,5.2346,5.4711,5.2346,5.4465,282608,0
2009-08-05,5.3874,5.4562,5.3575,5.3972,180588,0
2009-08-06,5.3281,5.4509,5.2738,5.2836,257276,0
2009-08-07,5.3529,5.4122,5.3234,5.3772,205745,0
2009-08-10,5.3772,5.5103,5.3772,5.5006,169591,0
2009-08-11,5.4763,5.5254,5.3874,5.5254,279251,0
2009-08-12,5.5254,5.6335,5.4863,5.6041,342206,0
2009-08-13,5.6877,5.6877,5.5792,5.589,196556,0
2009-08-14,5.5447,5.5597,5.4314,5.5054,331756,0
2009-08-17,5.3874,5.4168,5.2691,5.3035,293543,0
2009-08-18,5.3431,5.4218,5.3086,5.3874,195666,0
2009-08-19,5.2836,5.4863,5.2541,5.4168,219380,0
2009-08-20,5.4365,5.5006,5.4266,5.4908,228913,0
2009-08-21,5.4863,5.5254,5.4465,5.5201,232812,0
2009-08-24,5.5447,5.5941,5.5201,5.5941,213267,0
2009-08-25,5.5991,5.6877,5.5844,5.6534,242318,0
2009-08-26,5.712,5.712,5.6534,5.712,297394,0
2009-08-27,5.7416,5.7567,5.5403,5.5941,347749,0
2009-08-28,5.5941,5.6781,5.5941,5.6781,152502,0
2009-08-31,5.683,5.712,5.663,5.7076,167733,0
2009-09-01,5.8107,5.8107,5.6929,5.7222,262856,0
2009-09-02,5.6929,5.7519,5.6682,5.7519,288156,0
2009-09-03,5.727,5.7567,5.727,5.7567,242542,0
2009-09-04,5.8013,5.8704,5.8013,5.8704,214870,0
2009-09-08,5.8452,5.9437,5.8452,5.9437,277380,0
2009-09-09,5.8603,5.8896,5.8304,5.8704,278449,0
2009-09-10,5.8404,5.8896,5.8257,5.8647,152831,0
2009-09-11,5.8207,5.8896,5.7667,5.8159,206480,0
2009-09-14,5.771,5.9389,5.771,5.9389,179042,0
2009-09-15,5.9144,6.0276,5.8995,5.973,249224,0
2009-09-16,6.008,6.1602,5.9883,6.0816,277695,0
2009-09-17,6.1016,6.195,6.0816,6.1655,167071,0
2009-09-18,6.2148,6.2296,6.1357,6.2242,217269,0
2009-09-21,6.2196,6.2196,6.1016,6.1852,269937,0
2009-09-22,6.2242,6.2589,6.1754,6.2296,223349,0
2009-09-23,6.2296,6.3179,6.2096,6.2985,190183,0
2009-09-24,6.2931,6.3083,6.1701,6.1701,198389,0
2009-09-25,6.1701,6.1701,6.0176,6.1505,234142,0
2009-09-28,6.1505,6.2296,6.1505,6.2296,149485,0
2009-09-29,6.505,6.505,6.2196,6.2985,185367,0
2009-09-30,6.3477,6.4363,6.2931,6.421,313558,0
2009-10-01,6.4019,6.4263,6.3083,6.3575,179278,0
2009-10-02,6.2885,6.3083,6.1505,6.2589,250799,0
2009-10-05,6.2196,6.2589,6.0373,6.1852,406868,0
2009-10-06,6.1505,6.2096,5.998,6.1505,540328,0
2009-10-07,6.1161,6.1655,6.0719,6.0867,218219,0
2009-10-08,6.0867,6.1113,6.0816,6.1061,179497,0
2009-10-09,6.1113,6.1406,6.1061,6.1061,132532,0
2009-10-12,6.1061,6.1505,6.0571,6.0669,166257,0
2009-10-13,6.0571,6.0816,5.9883,5.998,202150,0
2009-10-14,6.0321,6.0522,5.9095,5.9785,454645,0
2009-10-15,5.919,6.0226,5.919,5.9829,230022,0
2009-10-16,5.9095,6.0128,5.8746,6.0027,211162,0
2009-10-19,5.796,6.0276,5.7911,5.9929,244817,0
2009-10-20,5.9883,6.0769,5.9883,6.0617,148315,0
2009-10-21,6.0769,6.1113,6.0373,6.0816,165883,0
2009-10-22,6.0571,6.121,6.0571,6.121,99384,0
2009-10-23,6.1016,6.1505,6.1016,6.1456,146695,0
2009-10-26,6.1113,6.1602,6.1113,6.1113,217204,0
2009-10-27,6.1456,6.1557,6.1259,6.131,178061,0
2009-10-28,6.1357,6.1505,5.9929,5.9929,475624,0
2009-10-29,5.9883,6.1357,5.9883,6.0816,248957,0
2009-10-30,6.0816,6.0915,5.9929,6.0128,185993,0
2009-11-02,6.3671,6.3671,6.008,6.0962,150280,0
2009-11-03,6.0769,6.1602,6.0617,6.1602,118896,0
2009-11-04,6.1996,6.254,6.1996,6.2391,202286,0
2009-11-05,6.2196,6.303,6.121,6.1505,189315,0
2009-11-06,6.1505,6.1655,6.0962,6.1505,176552,0
2009-11-09,6.1505,6.1602,6.0962,6.1161,195125,0
2009-11-10,6.1016,6.1061,6.0373,6.1016,198078,0
2009-11-11,6.1505,6.1505,6.1113,6.1161,88453,0
2009-11-12,6.1505,6.1655,6.0719,6.0962,102381,0
2009-11-13,6.0769,6.205,6.0617,6.121,820092,0
2009-11-16,6.1016,6.1754,6.1016,6.1557,126643,0
2009-11-17,6.1996,6.1996,6.1754,6.1996,164228,0
2009-11-18,6.2391,6.254,6.2148,6.254,143467,0
2009-11-19,6.2687,6.2885,6.2344,6.2687,190229,0
2009-11-20,6.2738,6.2738,6.2242,6.264,132763,0
2009-11-23,6.2885,6.3327,6.2344,6.3083,123682,0
2009-11-24,6.3327,6.3327,6.2738,6.303,188706,0
2009-11-25,6.2931,6.3817,6.2835,6.3817,130596,0
2009-11-27,6.3524,6.4263,6.3083,6.3919,120305,0
2009-11-30,6.4407,6.4407,6.3575,6.3817,169289,0
2009-12-01,6.4752,6.4752,6.4114,6.4407,197613,0
2009-12-02,6.4114,6.4407,6.3817,6.4313,228753,0
2009-12-03,6.4363,6.4461,6.3872,6.3872,215990,0
2009-12-04,6.4019,6.4407,6.3817,6.4313,184890,0
2009-12-07,6.4461,6.4955,6.4065,6.4807,200646,0
2009-12-08,6.4363,6.5546,6.4363,6.5495,205310,0
2009-12-09,6.6134,6.6134,6.4707,6.4707,198058,0
2009-12-10,6.5104,6.5104,6.4363,6.4955,143954,0
2009-12-11,6.5398,6.5398,6.4609,6.5149,137975,0
2009-12-14,6.5149,6.564,6.4903,6.564,107828,0
2009-12-15,6.5001,6.5345,6.4903,6.5104,132102,0
2009-12-16,6.5149,6.6334,6.5149,6.6084,192690,0
2009-12-17,6.6189,6.7024,6.6189,6.6776,276956,0
2009-12-18,6.7124,6.78,6.6974,6.7706,187253,0
2009-12-21,6.8259,6.8633,6.751,6.7607,298111,0
2009-12-22,6.7911,6.8447,6.7169,6.7607,284043,0
2009-12-23,6.8686,6.8733,6.7124,6.8447,294018,0
2009-12-24,6.8404,6.8946,6.8212,6.8845,114740,0
2009-12-28,6.8596,6.9095,6.8404,6.8547,206846,0
2009-12-29,6.9045,6.9045,6.816,6.8212,128552,0
2009-12-30,6.8686,6.8686,6.6038,6.6534,386559,0
2009-12-31,6.6877,6.6974,6.589,6.6483,157326,0
2010-01-04,6.6483,6.7024,6.3817,6.3919,534299,0
2010-01-05,6.5149,6.6625,6.4065,6.6435,428055,0
2010-01-06,6.6578,6.8547,6.6578,6.8109,227511,0
2010-01-07,6.78,6.8596,6.6974,6.7366,326667,0
2010-01-08,6.7366,6.7706,6.6974,6.751,276000,0
2010-01-11,6.7911,6.806,6.7267,6.806,386488,0
2010-01-12,6.707,6.806,6.707,6.786,270487,0
2010-01-13,6.7911,6.816,6.7465,6.7755,201367,0
2010-01-14,6.7654,6.816,6.7654,6.7959,154268,0
2010-01-15,6.78,6.8259,6.7654,6.8259,161344,0
2010-01-19,6.8786,6.9485,6.806,6.9485,245674,0
2010-01-20,6.9095,6.953,6.806,6.8259,219054,0
2010-01-21,6.8404,6.9245,6.8347,6.8786,241538,0
2010-01-22,7.0123,7.0123,6.8447,6.8504,229579,0
2010-01-25,6.8596,6.9333,6.8596,6.9196,184499,0
2010-01-26,6.8596,6.9584,6.801,6.9245,221066,0
2010-01-27,6.953,6.953,6.8686,6.9245,169844,0
2010-01-28,6.8885,6.972,6.8633,6.972,152791,0
2010-01-29,6.9384,7.0329,6.9196,6.9814,156195,0
2010-02-01,7.1802,7.1802,6.9919,7.0385,342391,0
2010-02-02,7.028,7.0803,6.953,7.0803,421022,0
2010-02-03,7.1463,7.1601,7.0567,7.1001,203017,0
2010-02-04,7.0227,7.1978,7.0123,7.151,610020,0
2010-02-05,7.1652,7.1652,6.9245,7.0523,448127,0
2010-02-08,7.193,7.193,7.0663,7.0663,285926,0
2010-02-09,7.0523,7.1001,6.9919,7.0329,223053,0
2010-02-10,7.028,7.121,7.0077,7.0567,262901,0
2010-02-11,7.047,7.0523,6.9384,6.9675,297549,0
2010-02-12,6.9485,6.9485,6.7366,6.8212,274060,0
2010-02-16,6.8259,6.8946,6.786,6.786,200275,0
2010-02-17,6.801,6.8686,6.7706,6.8686,203499,0
2010-02-18,6.8596,7.047,6.8596,6.9778,264395,0
2010-02-19,6.9675,7.1698,6.9675,7.0952,204383,0
2010-02-22,7.1259,7.151,7.0077,7.0123,192256,0
2010-02-23,7.0718,7.0718,6.8404,7.028,304854,0
2010-02-24,7.028,7.0758,6.9972,7.0567,192370,0
2010-02-25,7.0663,7.1105,6.9436,7.0803,197725,0
2010-02-26,7.0329,7.1372,7.028,7.1159,147173,0
2010-03-01,7.2236,7.2236,6.9972,7.047,277003,0
2010-03-02,7.1159,7.1698,7.0523,7.1555,171586,0
2010-03-03,7.1698,7.1802,7.0803,7.1372,150055,0
2010-03-04,7.1652,7.1652,7.1001,7.1105,112906,0
2010-03-05,7.121,7.151,7.1159,7.1463,149378,0
2010-03-08,7.1751,7.1751,7.1001,7.1259,156563,0
2010-03-09,7.0803,7.1315,7.0523,7.1315,227956,0
2010-03-10,7.1159,7.1408,7.0523,7.1315,375739,0
2010-03-11,7.1751,7.193,7.0803,7.1105,225932,0
2010-03-12,7.1259,7.1463,7.0892,7.1001,193040,0
2010-03-15,7.0758,7.1372,7.062,7.0952,318762,0
2010-03-16,7.0892,7.1105,7.0227,7.047,337918,0
2010-03-17,7.0523,7.0523,7.0227,7.0385,237779,0
2010-03-18,7.0385,7.085,7.0177,7.0567,226397,0
2010-03-19,7.0663,7.0718,7.0329,7.0567,210106,0
2010-03-22,7.028,7.1105,7.028,7.1054,154333,0
2010-03-23,7.151,7.151,7.0952,7.1372,124750,0
2010-03-24,7.1372,7.1841,7.1159,7.1408,233421,0
2010-03-25,7.1751,7.1886,7.1372,7.1886,164679,0
2010-03-26,7.1698,7.1978,7.1601,7.1978,190248,0
2010-03-29,7.1841,7.193,7.0803,7.0952,289243,0
2010-03-30,7.1315,7.1601,7.1001,7.1315,136293,0
2010-03-31,7.151,7.1978,7.0892,7.1978,264288,0
2010-04-01,7.193,7.2397,7.1408,7.2397,168063,0
2010-04-05,7.2397,7.318,7.2188,7.2924,205073,0
2010-04-06,7.288,7.3222,7.2542,7.2976,268103,0
2010-04-07,7.3121,7.3918,7.2838,7.3668,360682,0
2010-04-08,7.2924,7.353,7.2397,7.268,173431,0
2010-04-09,7.268,7.3269,7.2289,7.2448,114863,0
2010-04-12,7.2585,7.3222,7.2343,7.318,163254,0
2010-04-13,7.3439,7.353,7.2732,7.288,181817,0
2010-04-14,7.2838,7.3016,7.2501,7.3016,140729,0
2010-04-15,7.268,7.2924,7.1408,7.1802,300722,0
2010-04-16,7.1555,7.1652,7.0227,7.0758,382584,0
2010-04-19,7.0227,7.1159,6.8946,7.0123,400198,0
2010-04-20,7.1601,7.193,7.1001,7.1555,260967,0
2010-04-21,7.193,7.2188,7.151,7.1841,126324,0
2010-04-22,7.1751,7.2236,7.1751,7.2143,104014,0
2010-04-23,7.2343,7.2786,7.1913,7.263,146662,0
2010-04-26,7.2976,7.318,7.2448,7.2924,142409,0
2010-04-27,7.3016,7.3121,7.1652,7.1886,216752,0
2010-04-28,7.263,7.2924,7.1751,7.2091,148252,0
2010-04-29,7.1978,7.2501,7.1841,7.2448,152132,0
2010-04-30,7.2501,7.263,7.193,7.193,119744,0
2010-05-03,7.2397,7.2976,7.2034,7.2289,186709,0
2010-05-04,7.2397,7.2448,7.1463,7.1652,167693,0
2010-05-05,7.1652,7.1652,6.9919,7.0227,292984,0
2010-05-06,7.0177,7.0385,6.0962,6.4707,1722910,0
2010-05-07,6.5398,6.8686,6.5398,6.7415,686328,0
2010-05-10,7.1463,7.1463,6.8404,6.9485,291229,0
2010-05-11,6.9299,6.972,6.8547,6.8946,299832,0
2010-05-12,6.9485,6.9862,6.9299,6.9436,178549,0
2010-05-13,6.953,7.0329,6.9333,6.9919,161406,0
2010-05-14,7.0227,7.0227,6.801,6.8109,204443,0
2010-05-17,6.8109,6.8547,6.6287,6.7607,317110,0
2010-05-18,6.7911,6.8447,6.7267,6.7567,154251,0
2010-05-19,6.6287,6.7465,6.564,6.6435,301725,0
2010-05-20,6.5988,6.6189,6.3281,6.4752,445636,0
2010-05-21,6.4654,6.7124,6.2391,6.7124,469294,0
2010-05-24,6.731,6.8109,6.6974,6.7607,148636,0
2010-05-25,6.6534,6.6625,6.5001,6.6534,213138,0
2010-05-26,6.6483,6.7654,6.6287,6.6673,184620,0
2010-05-27,6.8633,6.8633,6.7267,6.801,297239,0
2010-05-28,6.8596,6.8596,6.751,6.7959,100279,0
2010-06-01,6.8447,6.9196,6.786,6.8946,232101,0
2010-06-02,6.9299,6.9299,6.816,6.8885,163778,0
2010-06-03,6.8885,6.9584,6.8447,6.9333,251807,0
2010-06-04,6.7911,6.953,6.7911,6.9299,141551,0
2010-06-07,6.972,6.9814,6.8995,6.953,182653,0
2010-06-08,6.9634,7.047,6.9196,7.0022,195691,0
2010-06-09,7.0329,7.0385,6.8786,6.9584,189075,0
2010-06-10,6.9972,7.0022,6.8946,6.9333,179528,0
2010-06-11,6.9675,7.0523,6.9333,7.0385,164475,0
2010-06-14,7.1408,7.1841,7.0718,7.1555,183614,0
2010-06-15,7.1751,7.2188,7.1408,7.2188,206564,0
2010-06-16,7.2397,7.2448,7.121,7.2188,282627,0
2010-06-17,7.2448,7.2448,7.1802,7.2236,167367,0
2010-06-18,7.2448,7.2585,7.193,7.193,128647,0
2010-06-21,7.3075,7.3075,7.2143,7.263,200944,0
2010-06-22,7.2397,7.3439,7.1698,7.2542,293935,0
2010-06-23,7.2343,7.3121,7.1698,7.2188,124510,0
2010-06-24,7.2448,7.2448,7.1698,7.1698,123290,0
2010-06-25,7.1555,7.2091,7.1259,7.1698,191903,0
2010-06-28,7.3439,7.3439,7.121,7.2501,254758,0
2010-06-29,7.263,7.263,7.1978,7.2585,159152,0
2010-06-30,7.2204,7.3008,7.2204,7.3008,165474,0
2010-07-01,7.318,7.3863,7.263,7.3863,156316,0
2010-07-02,7.3716,7.3716,7.3439,7.3583,172756,0
2010-07-06,7.4202,7.4202,7.2091,7.3378,203694,0
2010-07-07,7.3668,7.4112,7.2976,7.4009,214499,0
2010-07-08,7.3668,7.3967,7.2924,7.318,170874,0
2010-07-09,7.3583,7.3815,7.3016,7.3769,153825,0
2010-07-12,7.3439,7.3716,7.2585,7.2585,159234,0
2010-07-13,7.2924,7.3769,7.1751,7.1886,271855,0
2010-07-14,7.1555,7.2236,7.085,7.0892,325893,0
2010-07-15,7.1463,7.193,7.0803,7.1841,228683,0
2010-07-16,7.1978,7.2924,7.1751,7.2924,116699,0
2010-07-19,7.3222,7.3439,7.2448,7.3222,157722,0
2010-07-20,7.2838,7.3583,7.2501,7.3269,156816,0
2010-07-21,7.3918,7.3918,7.2838,7.3484,194011,0
2010-07-22,7.3967,7.3967,7.3378,7.3769,185612,0
2010-07-23,7.3668,7.416,7.3623,7.4112,147019,0
2010-07-26,7.4009,7.4472,7.3439,7.3716,203473,0
2010-07-27,7.4897,7.4999,7.3918,7.4609,278432,0
2010-07-28,7.496,7.4999,7.4009,7.4403,122784,0
2010-07-29,7.4803,7.4803,7.4202,7.4512,113012,0
2010-07-30,7.471,7.4852,7.4112,7.4351,125142,0
2010-08-02,7.5048,7.5048,7.4009,7.4563,273940,0
2010-08-03,7.4751,7.5693,7.4403,7.5449,230951,0
2010-08-04,7.5693,7.5693,7.4512,7.5333,200062,0
2010-08-05,7.5586,7.5984,7.5102,7.588,258532,0
2010-08-06,7.5586,7.6668,7.5586,7.6088,307343,0
2010-08-09,7.627,7.6776,7.6088,7.6624,227792,0
2010-08-10,7.5832,7.5832,7.5102,7.5832,176533,0
2010-08-11,7.5586,7.5586,7.4112,7.5385,251844,0
2010-08-12,7.4852,7.5292,7.4297,7.5292,135121,0
2010-08-13,7.5333,7.5693,7.471,7.5635,121437,0
2010-08-16,7.5635,7.5929,7.5149,7.5929,106287,0
2010-08-17,7.6223,7.6776,7.5738,7.6188,216815,0
2010-08-18,7.6624,7.6624,7.5929,7.604,143367,0
2010-08-19,7.6728,7.6728,7.5236,7.6088,194205,0
2010-08-20,7.6478,7.6478,7.4262,7.6136,195923,0
2010-08-23,7.8248,7.8692,7.8166,7.8585,116920,0
2010-08-24,7.8299,7.8449,7.7355,7.786,151119,0
2010-08-25,7.7758,7.8166,7.6624,7.786,165396,0
2010-08-26,7.8109,7.8109,7.604,7.6188,232489,0
2010-08-27,7.6822,7.7017,7.604,7.7017,135016,0
2010-08-30,7.7308,7.7355,7.6422,7.7355,140509,0
2010-08-31,7.7766,7.8191,7.7168,7.8191,203923,0
2010-09-01,7.8404,7.8735,7.786,7.8052,163713,0
2010-09-02,7.8299,7.8299,7.7413,7.7651,139426,0
2010-09-03,7.7953,7.8109,7.7613,7.8109,110429,0
2010-09-07,7.8299,7.8349,7.7498,7.8349,205701,0
2010-09-08,7.8654,7.8834,7.8052,7.8735,164754,0
2010-09-09,7.8404,7.8404,7.786,7.8002,134197,0
2010-09-10,7.8404,7.8735,7.8052,7.8248,132464,0
2010-09-13,7.8486,7.8585,7.7758,7.7797,187701,0
2010-09-14,7.7797,7.8002,7.6962,7.7703,229090,0
2010-09-15,7.7703,7.786,7.6862,7.7758,372274,0
2010-09-16,7.8002,7.8449,7.7555,7.7797,205588,0
2010-09-17,7.8109,7.8537,7.786,7.8537,145995,0
2010-09-20,7.8654,7.8654,7.7703,7.7904,283022,0
2010-09-21,7.8002,7.8537,7.8002,7.8449,209397,0
2010-09-22,7.8692,7.8735,7.8349,7.8735,115198,0
2010-09-23,7.8692,7.9195,7.8248,7.888,334945,0
2010-09-24,8.0168,8.0168,7.821,7.8939,162776,0
2010-09-27,7.8834,7.888,7.8537,7.8783,122268,0
2010-09-28,7.8654,7.9047,7.8349,7.8735,166867,0
2010-09-29,7.9095,7.9195,7.8834,7.9146,119815,0
2010-09-30,7.9181,7.9971,7.8982,7.9803,165883,0
2010-10-01,7.9634,8.002,7.9195,7.9913,132806,0
2010-10-04,7.9913,8.042,7.9913,8.042,188146,0
2010-10-05,8.0365,8.0456,8.0211,8.0269,156012,0
2010-10-06,8.002,8.002,7.9537,7.9634,121530,0
2010-10-07,7.9336,7.9772,7.9246,7.9386,73032,0
2010-10-08,7.9336,7.9863,7.9336,7.9863,104800,0
2010-10-11,7.9863,8.0516,7.9634,7.9981,157237,0
2010-10-12,7.9913,8.0074,7.9537,7.9579,122547,0
2010-10-13,7.9722,8.042,7.9722,8.0074,120443,0
2010-10-14,8.002,8.0321,7.8783,7.9195,263861,0
2010-10-15,7.9047,7.9047,7.7703,7.7904,430161,0
2010-10-18,7.7413,7.7555,7.6912,7.7259,376581,0
2010-10-19,7.7073,7.8052,7.6822,7.8052,317370,0
2010-10-20,7.8299,7.9444,7.8248,7.8735,229475,0
2010-10-21,7.8939,7.9047,7.8486,7.8486,114698,0
2010-10-22,7.8585,7.9296,7.8585,7.8834,146092,0
2010-10-25,7.9444,7.9579,7.8783,7.8939,134102,0
2010-10-26,7.8783,7.9195,7.8783,7.8834,185865,0
2010-10-27,7.9095,7.9246,7.8449,7.8783,161047,0
2010-10-28,7.9047,7.9296,7.8783,7.9296,111354,0
2010-10-29,7.9508,7.9971,7.9411,7.9971,183502,0
2010-11-01,8.0321,8.0516,7.981,7.9863,229741,0
2010-11-02,7.9913,8.0365,7.9913,8.0074,145035,0
2010-11-03,8.0168,8.0269,7.9195,7.9386,295060,0
2010-11-04,7.9537,8.0211,7.9537,7.9981,173743,0
2010-11-05,8.042,8.0759,8.0074,8.0759,200576,0
2010-11-08,8.061,8.1651,8.061,8.1559,198300,0
2010-11-09,8.1248,8.1791,8.1165,8.1791,337326,0
2010-11-10,8.1559,8.2289,8.1505,8.2289,299286,0
2010-11-11,8.2092,8.2257,7.9863,8.0516,236655,0
2010-11-12,8.0456,8.0555,7.7555,7.8109,352144,0
2010-11-15,7.8486,7.9195,7.7904,7.821,263938,0
2010-11-16,7.7308,7.7555,7.1259,7.5292,1279099,0
2010-11-17,7.5385,7.7457,7.4897,7.7457,296618,0
2010-11-18,7.7797,7.8248,7.6668,7.7797,309254,0
2010-11-19,7.7797,7.7797,7.6962,7.7758,146253,0
2010-11-22,7.8166,7.8654,7.6862,7.8585,349577,0
2010-11-23,7.8449,7.9047,7.7613,7.8585,239220,0
2010-11-24,7.8692,7.8735,7.8299,7.8735,175576,0
2010-11-26,7.9047,7.9047,7.8654,7.8783,29899,0
2010-11-29,7.8939,7.8995,7.821,7.8783,84516,0
2010-11-30,7.8846,7.8846,7.8109,7.8537,134379,0
2010-12-01,7.9047,7.9047,7.7904,7.8299,284917,0
2010-12-02,7.7904,7.8002,7.6188,7.6381,539570,0
2010-12-03,7.6088,7.722,7.5586,7.722,331799,0
2010-12-06,7.7355,7.7703,7.7178,7.7555,218139,0
2010-12-07,7.7651,7.7651,7.6912,7.7651,295434,0
2010-12-08,7.7555,7.7555,7.6088,7.6088,427761,0
2010-12-09,7.5738,7.5787,7.353,7.4852,665037,0
2010-12-10,7.4297,7.4297,7.1751,7.2448,1113184,0
2010-12-13,7.288,7.288,7.0718,7.2188,1693494,0
2010-12-14,7.1259,7.2397,7.0803,7.2397,786385,0
2010-12-15,7.263,7.3967,7.1841,7.3967,556735,0
2010-12-16,7.3891,7.6912,7.3891,7.6912,544946,0
2010-12-17,7.7178,7.7758,7.6962,7.7703,485972,0
2010-12-20,7.786,7.8002,7.4751,7.5491,374975,0
2010-12-21,7.5449,7.5449,7.4112,7.5236,386417,0
2010-12-22,7.5787,7.627,7.5491,7.5738,453479,0
2010-12-23,7.5586,7.6188,7.496,7.5491,323974,0
2010-12-27,7.5635,7.6822,7.5586,7.6822,326813,0
2010-12-28,7.6422,7.7308,7.6422,7.6962,316244,0
2010-12-29,7.5643,7.6205,7.4944,7.5333,327585,0
2010-12-30,7.5189,7.6062,7.5189,7.5699,187676,0
2010-12-31,7.588,7.6262,7.5612,7.6262,274255,0
2011-01-03,7.6668,7.722,7.6088,7.722,408512,0
2011-01-04,7.722,7.7651,7.6862,7.7555,192027,0
2011-01-05,7.6962,7.7131,7.6329,7.6728,252250,0
2011-01-06,7.6478,7.6862,7.5832,7.6188,333431,0
2011-01-07,7.6519,7.6728,7.5693,7.6728,213089,0
2011-01-10,7.8299,7.8299,7.5929,7.7457,308655,0
2011-01-11,7.6962,7.7555,7.6329,7.7457,280315,0
2011-01-12,7.7703,7.7703,7.6822,7.7413,180636,0
2011-01-13,7.7703,7.7703,7.7073,7.7703,210207,0
2011-01-14,7.7758,7.8299,7.7457,7.821,223602,0
2011-01-18,7.821,7.8585,7.7953,7.8537,124153,0
2011-01-19,7.7963,7.8355,7.7806,7.7904,131287,0
2011-01-20,7.7904,7.8052,7.7017,7.7308,223755,0
2011-01-21,7.7355,7.7758,7.7178,7.7555,100897,0
2011-01-24,7.8002,7.9537,7.8002,7.9246,469331,0
2011-01-25,7.9336,8.0074,7.9095,8.0074,326745,0
2011-01-26,8.0211,8.1001,7.9095,8.0951,475106,0
2011-01-27,8.0889,8.1248,8.0321,8.1165,331962,0
2011-01-28,8.0951,8.1746,8.0791,8.1505,314000,0
2011-01-31,8.1576,8.1727,8.1239,8.1727,213816,0
2011-02-01,8.1746,8.2436,8.1445,8.1927,363210,0
2011-02-02,8.2141,8.2489,8.1865,8.2489,299155,0
2011-02-03,8.2012,8.3332,8.2012,8.2877,542896,0
2011-02-04,8.2954,8.2954,8.0759,8.0951,413775,0
2011-02-07,8.1051,8.2028,8.1051,8.1651,279366,0
2011-02-08,8.2092,8.2141,8.1001,8.1204,278429,0
2011-02-09,8.1204,8.1833,7.9487,8.1051,582532,0
2011-02-10,8.0238,8.1282,8.0048,8.1026,198120,0
2011-02-11,8.061,8.1608,8.0168,8.1248,170450,0
2011-02-14,8.1746,8.2212,8.1309,8.1969,94486,0
2011-02-15,8.1746,8.2141,8.1204,8.1746,161879,0
2011-02-16,8.1608,8.2403,8.1608,8.2289,128888,0
2011-02-18,8.2805,8.3482,8.2618,8.272,232841,0
2011-02-22,8.2257,8.2684,8.1865,8.2489,251798,0
2011-02-23,8.2868,8.3384,8.2348,8.2779,180829,0
2011-02-24,8.319,8.3445,8.2489,8.2894,171503,0
2011-02-25,8.299,8.3646,8.299,8.3646,156284,0
2011-02-28,8.3734,8.4714,8.3295,8.4714,217469,0
2011-03-01,8.5026,8.5204,8.3752,8.3854,294706,0
2011-03-02,8.3752,8.4847,8.3752,8.4225,207762,0
2011-03-03,8.4944,8.5614,8.3482,8.3716,415838,0
2011-03-04,8.3646,8.4271,8.2471,8.3287,216939,0
2011-03-07,8.2936,8.6382,8.2936,8.4895,406247,0
2011-03-08,8.4924,8.5442,8.3916,8.4924,392346,0
2011-03-09,8.4953,8.5747,8.3971,8.565,391514,0
2011-03-10,8.8484,8.8484,8.4766,8.5264,268103,0
2011-03-11,8.5978,8.6266,8.5299,8.6212,195069,0
2011-03-14,8.6212,8.6573,8.5077,8.5747,127191,0
2011-03-15,8.3882,8.514,8.1342,8.4837,244818,0
2011-03-16,8.4761,8.5194,8.2936,8.3232,189524,0
2011-03-17,8.3953,8.4128,8.3384,8.3631,189542,0
2011-03-18,8.3882,8.4961,8.3752,8.4526,205761,0
2011-03-21,8.5356,8.5701,8.4895,8.5194,219744,0
2011-03-22,8.6148,8.6148,8.4668,8.4668,191947,0
2011-03-23,8.4668,8.5506,8.4582,8.5246,362150,0
2011-03-24,8.5797,8.5797,8.5077,8.5596,146011,0
2011-03-25,8.5668,8.651,8.5264,8.6068,188634,0
2011-03-28,8.605,8.6382,8.4031,8.4271,453054,0
2011-03-29,8.4365,8.4365,8.3332,8.3916,366499,0
2011-03-30,8.4103,8.4517,8.3576,8.3646,198736,0
2011-03-31,8.3584,8.3734,8.2229,8.2229,411857,0
2011-04-01,8.2514,8.2712,7.9619,8.1214,756073,0
2011-04-04,8.107,8.2514,8.1011,8.2178,286891,0
2011-04-05,8.2178,8.3384,8.2178,8.2805,324739,0
2011-04-06,8.285,8.3332,8.2618,8.3332,186255,0
2011-04-07,8.2805,8.3943,8.1945,8.3295,389840,0
2011-04-08,8.2877,8.299,8.1385,8.2115,338503,0
2011-04-11,8.2712,8.2754,7.9619,8.1174,535582,0
2011-04-12,8.0942,8.1841,8.0048,8.166,287454,0
2011-04-13,8.1618,8.2936,8.1464,8.2754,171365,0
2011-04-14,8.2436,8.3365,8.2436,8.305,145741,0
2011-04-15,8.311,8.3232,8.1841,8.1841,214846,0
2011-04-18,8.1754,8.2271,8.1214,8.2271,103241,0
2011-04-19,8.2618,8.3232,8.1841,8.2877,220486,0
2011-04-20,8.305,8.3576,8.2754,8.299,168399,0
2011-04-21,8.299,8.428,8.2754,8.4225,277468,0
2011-04-25,8.4473,8.514,8.3979,8.4801,259929,0
2011-04-26,8.4811,8.5577,8.4121,8.549,336784,0
2011-04-27,8.5516,8.6601,8.514,8.6239,356726,0
2011-04-28,8.5978,8.6544,8.5695,8.6493,116605,0
2011-04-29,8.6483,8.6756,8.605,8.6534,124480,0
2011-05-02,8.5995,8.695,8.5978,8.6544,208340,0
2011-05-03,8.6601,8.7196,8.5816,8.6058,244474,0
2011-05-04,8.5905,8.6382,8.4592,8.5995,237755,0
2011-05-05,8.6457,8.6457,8.4999,8.5236,145464,0
2011-05-06,8.6637,8.6909,8.5577,8.6104,209197,0
2011-05-09,8.6148,8.7087,8.5851,8.695,284580,0
2011-05-10,8.754,8.754,8.6909,8.7485,191902,0
2011-05-11,8.7512,8.781,8.7196,8.781,140492,0
2011-05-12,8.7837,8.7837,8.6987,8.7685,177670,0
2011-05-13,8.754,8.791,8.7485,8.7685,133904,0
2011-05-16,8.7485,8.7791,8.7051,8.7133,191205,0
2011-05-17,8.6987,8.7312,8.6321,8.6382,173083,0
2011-05-18,8.6257,8.6493,8.5577,8.604,263731,0
2011-05-19,8.5788,8.7087,8.5577,8.5633,384805,0
2011-05-20,8.5659,8.6601,8.5659,8.6348,193309,0
2011-05-23,8.5932,8.6689,8.5932,8.6689,219410,0
2011-05-24,8.6689,8.7087,8.6382,8.6796,210789,0
2011-05-25,8.6852,8.8043,8.6429,8.7737,369188,0
2011-05-26,8.7737,8.7791,8.6852,8.7429,147529,0
2011-05-27,8.7286,8.7764,8.6969,8.7557,176566,0
2011-05-31,8.7429,8.7972,8.7078,8.7377,248842,0
2011-06-01,8.7557,8.808,8.7405,8.7405,180782,0
2011-06-02,8.734,8.771,8.6943,8.6969,271711,0
2011-06-03,8.6872,8.734,8.6601,8.707,199100,0
2011-06-06,8.7196,8.818,8.7105,8.7883,322205,0
2011-06-07,8.771,8.8281,8.7105,8.8027,227614,0
2011-06-08,8.7981,8.818,8.7457,8.808,231341,0
2011-06-09,8.8116,8.8116,8.662,8.6899,263554,0
2011-06-10,8.6943,8.6969,8.3631,8.5442,671409,0
2011-06-13,8.4875,8.5816,8.4182,8.5236,352375,0
2011-06-14,8.5868,8.6601,8.5506,8.651,264613,0
2011-06-15,8.5442,8.623,8.5185,8.5236,223489,0
2011-06-16,8.5255,8.5577,8.3716,8.4235,201899,0
2011-06-17,8.4564,8.5398,8.4356,8.4783,177672,0
2011-06-20,8.4953,8.5757,8.4924,8.5356,113311,0
2011-06-21,8.5068,8.6601,8.5068,8.5816,161799,0
2011-06-22,8.6004,8.6348,8.5711,8.5868,110442,0
2011-06-23,8.5816,8.6601,8.513,8.651,165072,0
2011-06-24,8.6194,8.6727,8.5914,8.6077,119844,0
2011-06-27,8.6058,8.7105,8.5951,8.6563,168279,0
2011-06-28,8.6601,8.7105,8.6409,8.651,134225,0
2011-06-29,8.6563,8.7656,8.6563,8.707,273346,0
2011-06-30,8.7078,8.8009,8.6943,8.7954,319031,0
2011-07-01,8.8429,8.8429,8.7557,8.8089,111809,0
2011-07-05,8.7512,8.8327,8.7151,8.8198,225257,0
2011-07-06,8.8401,8.9117,8.8098,8.9013,369099,0
2011-07-07,8.8791,9.0551,8.8791,9.0267,243973,0
2011-07-08,8.9509,9.0667,8.9425,9.0551,156203,0
2011-07-11,9.0497,9.0667,8.9954,9.0221,205196,0
2011-07-12,9.0221,9.0389,8.905,8.9954,220710,0
2011-07-13,8.9682,9.0145,8.9616,8.9919,144648,0
2011-07-14,9.0449,9.0449,8.8633,8.8856,200335,0
2011-07-15,8.881,8.881,8.7078,8.7485,295082,0
2011-07-18,8.6671,8.7261,8.5914,8.7078,328537,0
2011-07-19,8.79,8.8098,8.716,8.7665,221342,0
2011-07-20,9.1175,9.1175,8.7737,8.8401,159751,0
2011-07-21,8.8347,8.9379,8.8347,8.9257,212697,0
2011-07-22,8.9509,8.9509,8.8198,8.8726,174204,0
2011-07-25,8.8163,8.8633,8.7485,8.7737,197348,0
2011-07-26,8.7719,8.8531,8.696,8.8043,216240,0
2011-07-27,8.7737,8.7737,8.3762,8.4761,603823,0
2011-07-28,8.4608,8.5841,8.3085,8.5577,244859,0
2011-07-29,8.4875,8.5452,8.3341,8.4875,264907,0
2011-08-01,8.6148,8.7656,8.5686,8.6933,472398,0
2011-08-02,8.6891,8.8381,8.6891,8.818,257629,0
2011-08-03,8.8136,8.9672,8.7819,8.9312,539527,0
2011-08-04,8.907,8.907,8.6862,8.734,318671,0
2011-08-05,8.734,8.789,8.4615,8.6933,330390,0
2011-08-08,8.4412,8.4517,7.7591,8.0313,1059892,0
2011-08-09,8.4412,8.4412,7.6728,8.312,534703,0
2011-08-10,8.312,8.4075,8.0968,8.1214,186468,0
2011-08-11,8.1214,8.4365,8.1179,8.3384,216512,0
2011-08-12,8.3232,8.4517,8.2444,8.2712,265063,0
2011-08-15,8.377,8.4573,8.354,8.4197,247639,0
2011-08-16,8.2936,8.3673,8.2805,8.312,235784,0
2011-08-17,8.299,8.377,8.2657,8.2657,219454,0
2011-08-18,8.1428,8.1824,7.8768,8.0701,229325,0
2011-08-19,7.9394,8.0866,7.8248,7.9737,360993,0
2011-08-22,8.0446,8.061,7.8554,7.8862,273996,0
2011-08-23,7.9086,8.0095,7.881,7.9643,246437,0
2011-08-24,7.9643,7.988,7.881,7.9643,160842,0
2011-08-25,7.9643,8.0146,7.9288,7.9545,158056,0
2011-08-26,7.9552,8.1078,7.9039,8.1078,185416,0
2011-08-29,8.1428,8.2841,8.1334,8.2712,106460,0
2011-08-30,8.2712,8.3823,8.2028,8.3823,179840,0
2011-08-31,8.3699,8.4895,8.3699,8.4641,164734,0
2011-09-01,8.4615,8.4847,8.2559,8.3295,265016,0
2011-09-02,8.2279,8.3673,8.1365,8.2046,219362,0
2011-09-06,8.1393,8.1927,7.9855,8.1393,123681,0
2011-09-07,8.1393,8.4048,8.1393,8.3752,167078,0
2011-09-08,8.3408,8.3882,8.3258,8.3408,112307,0
2011-09-09,8.3206,8.3358,8.1608,8.2385,125746,0
2011-09-12,8.1945,8.2115,8.0055,8.1078,180868,0
2011-09-13,8.1078,8.1078,7.9487,8.0055,311368,0
2011-09-14,8.0562,8.0629,7.8768,7.9737,322403,0
2011-09-15,7.9653,8.0105,7.778,7.8413,305086,0
2011-09-16,7.778,7.821,7.6096,7.6448,355154,0
2011-09-19,7.6351,7.7017,7.548,7.6862,233403,0
2011-09-20,7.6649,7.8413,7.6293,7.8166,169907,0
2011-09-21,7.8464,7.9188,7.8109,7.867,128898,0
2011-09-22,7.7131,7.8052,7.6351,7.6813,249258,0
2011-09-23,7.6439,7.6439,7.282,7.3908,505254,0
2011-09-26,7.3878,7.4444,7.0687,7.171,795454,0
2011-09-27,7.2012,7.3251,7.2012,7.239,518160,0
2011-09-28,7.2802,7.3155,7.2069,7.2637,206645,0
2011-09-29,7.2686,7.3522,7.2686,7.3097,101920,0
2011-09-30,7.2607,7.3515,7.2112,7.2607,187201,0
2011-10-03,7.2335,7.336,7.0737,7.0737,338933,0
2011-10-04,7.0737,7.0737,6.7936,6.8869,610241,0
2011-10-05,6.9173,7.0477,6.8741,6.9634,297648,0
2011-10-06,6.9485,7.1879,6.937,7.0582,304064,0
2011-10-07,7.0582,7.2961,7.0433,7.1834,299522,0
2011-10-10,7.2871,7.4844,7.2656,7.452,274338,0
2011-10-11,7.4588,7.5149,7.3113,7.4421,278647,0
2011-10-12,7.4844,7.6343,7.4686,7.5922,211172,0
2011-10-13,7.5826,7.7017,7.4787,7.604,157510,0
2011-10-14,7.6343,7.6862,7.5978,7.6703,133592,0
2011-10-17,7.6599,7.6599,7.5196,7.5345,233674,0
2011-10-18,7.5564,7.6759,7.5298,7.6703,115354,0
2011-10-19,7.6343,7.6649,7.5149,7.5196,223300,0
2011-10-20,7.4999,7.7131,7.4944,7.7131,197651,0
2011-10-21,7.7211,7.7771,7.6744,7.7573,210546,0
2011-10-24,7.7372,7.9095,7.7268,7.9095,193444,0
2011-10-25,7.8783,7.8783,7.7259,7.7435,193881,0
2011-10-26,7.752,7.8561,7.5865,7.8561,256466,0
2011-10-27,7.9305,8.0128,7.8522,7.8522,257663,0
2011-10-28,7.8355,8.0397,7.8355,8.0082,167046,0
2011-10-31,7.9687,8.0555,7.888,7.9181,213889,0
2011-11-01,7.9113,7.9687,7.8173,7.9579,225539,0
2011-11-02,8.002,8.0951,7.9254,8.0641,389464,0
2011-11-03,8.0572,8.2377,8.0155,8.2101,232221,0
2011-11-04,8.1833,8.2056,8.1239,8.1679,183300,0
2011-11-07,8.1495,8.3873,8.1435,8.3734,207024,0
2011-11-08,8.3734,8.4751,8.298,8.4271,381449,0
2011-11-09,8.4023,8.4481,8.2221,8.2271,229999,0
2011-11-10,8.2471,8.297,8.1165,8.1727,171224,0
2011-11-11,8.1651,8.2056,8.0347,8.0691,200355,0
2011-11-14,8.0601,8.0601,7.8871,7.8929,212423,0
2011-11-15,7.8871,7.9863,7.8775,7.9411,241401,0
2011-11-16,7.9411,8.1128,7.9411,7.9803,236985,0
2011-11-17,7.9755,8.0791,7.9305,7.9305,172653,0
2011-11-18,7.9378,7.9778,7.8431,7.8834,129395,0
2011-11-21,7.8413,7.8819,7.7355,7.867,264974,0
2011-11-22,7.8554,8.1224,7.8512,8.0961,292538,0
2011-11-23,8.0791,8.0851,7.8554,7.8554,192157,0
2011-11-25,7.821,7.9002,7.821,7.8373,81696,0
2011-11-28,7.8871,7.9619,7.773,7.7997,155112,0
2011-11-29,7.7771,7.9095,7.7573,7.8308,146387,0
2011-11-30,7.8819,7.9722,7.8708,7.9722,116822,0
2011-12-01,8.0055,8.0105,7.9113,7.9996,193594,0
2011-12-02,7.9996,8.1385,7.9996,8.1106,138921,0
2011-12-05,8.1106,8.1635,8.0634,8.0874,204266,0
2011-12-06,8.0664,8.0809,7.9778,8.0508,145358,0
2011-12-07,8.0429,8.1464,8.0372,8.1239,143401,0
2011-12-08,8.0968,8.1365,8.0537,8.1239,168891,0
2011-12-09,8.1301,8.2229,8.0907,8.2178,101618,0
2011-12-12,8.216,8.216,8.0155,8.0155,163331,0
2011-12-13,8.0155,8.0776,7.9935,8.042,127216,0
2011-12-14,8.0155,8.0155,7.9437,7.988,88552,0
2011-12-15,7.988,8.0634,7.988,7.9996,106795,0
2011-12-16,8.0204,8.1301,8.0155,8.1301,107459,0
2011-12-19,8.1317,8.1824,8.1043,8.1256,128412,0
2011-12-20,8.1385,8.3631,8.1256,8.3163,239676,0
2011-12-21,8.3269,8.3778,8.2436,8.3085,116469,0
2011-12-22,8.26,8.5868,8.2108,8.5633,306928,0
2011-12-23,8.5228,8.7512,8.5026,8.7512,281114,0
2011-12-27,8.7557,8.921,8.7133,8.9099,311961,0
2011-12-28,8.9099,8.9321,8.7286,8.819,254927,0
2011-12-29,8.819,8.819,8.6021,8.6653,211883,0
2011-12-30,8.6783,8.7847,8.5995,8.6311,179607,0
2012-01-03,8.7665,8.7665,8.529,8.6175,260542,0
2012-01-04,8.6239,8.7954,8.6239,8.7954,175188,0
2012-01-05,8.7847,8.9379,8.7601,8.9152,287517,0
2012-01-06,8.8281,8.8484,8.6806,8.7123,532332,0
2012-01-09,8.6943,8.7601,8.5026,8.5156,396755,0
2012-01-10,8.5995,8.6303,8.4953,8.605,286591,0
2012-01-11,8.5995,8.7133,8.5668,8.6365,260275,0
2012-01-12,8.6122,8.8242,8.6058,8.7087,220637,0
2012-01-13,8.6943,8.7223,8.6303,8.6756,143522,0
2012-01-17,8.6573,8.7864,8.6167,8.6943,215714,0
2012-01-18,8.6872,8.8009,8.6573,8.7396,191667,0
2012-01-19,8.7268,8.8116,8.7268,8.8072,101110,0
2012-01-20,8.8401,8.9117,8.7855,8.8401,204367,0
2012-01-23,8.8381,8.9321,8.8281,8.881,180702,0
2012-01-24,8.9152,8.9911,8.8753,8.9379,261276,0
2012-01-25,8.9379,8.9954,8.8281,8.921,273708,0
2012-01-26,8.9099,8.9911,8.8985,8.9645,148785,0
2012-01-27,8.957,8.9873,8.8716,8.9702,122797,0
2012-01-30,8.959,9.0287,8.905,9.0287,142760,0
2012-01-31,9.1062,9.1453,9.0145,9.1273,173624,0
2012-02-01,9.1396,9.2077,9.1223,9.1328,227963,0
2012-02-02,9.1328,9.1847,9.0772,9.1223,172747,0
2012-02-03,9.1175,9.1847,8.9984,9.0043,198873,0
2012-02-06,8.9813,9.0105,8.9509,8.9607,122318,0
2012-02-07,8.9509,9.0937,8.9407,9.0571,215893,0
2012-02-08,9.0743,9.1559,9.0515,9.109,147758,0
2012-02-09,9.1292,9.1951,9.1022,9.1733,123189,0
2012-02-10,9.1453,9.1896,9.0677,9.0957,167358,0
2012-02-13,9.1223,9.1781,9.0677,9.0823,142910,0
2012-02-14,9.0723,9.1396,9.0449,9.1175,169561,0
2012-02-15,9.1071,9.2077,9.1071,9.1644,129786,0
2012-02-16,9.1896,9.1971,9.1129,9.1781,154437,0
2012-02-17,9.1857,9.1906,9.1243,9.1559,76773,0
2012-02-21,9.1529,9.1896,9.0996,9.1175,111148,0
2012-02-22,9.1022,9.1607,9.0937,9.1607,88944,0
2012-02-23,9.1453,9.1896,9.0996,9.1223,109591,0
2012-02-24,9.1139,9.3149,9.1139,9.3149,182820,0
2012-02-27,9.2749,9.2809,9.2134,9.2134,135388,0
2012-02-28,9.2134,9.3275,9.2134,9.2749,156518,0
2012-02-29,9.2623,9.3195,9.2494,9.2993,90780,0
2012-03-01,9.3255,9.4354,9.3215,9.4354,155193,0
2012-03-02,9.4196,9.4364,9.3061,9.4077,196364,0
2012-03-05,9.4156,9.4216,9.2589,9.4156,200908,0
2012-03-06,9.385,9.385,9.0937,9.1148,320865,0
2012-03-07,9.1253,9.3726,9.1253,9.3225,180442,0
2012-03-08,9.3178,9.512,9.2809,9.4907,149621,0
2012-03-09,9.504,9.504,9.3013,9.3402,189616,0
2012-03-12,9.3041,9.3519,9.1559,9.2387,216705,0
2012-03-13,9.2011,9.3342,9.2011,9.3013,156731,0
2012-03-14,9.2387,9.2711,9.1906,9.2058,164415,0
2012-03-15,9.2011,9.2011,9.0791,9.1139,229128,0
2012-03-16,9.0743,9.1292,8.8726,8.891,367456,0
2012-03-19,8.7685,8.9127,8.6698,8.7043,618268,0
2012-03-20,8.6357,8.8027,8.605,8.7522,328492,0
2012-03-21,8.7332,8.957,8.6969,8.7927,289261,0
2012-03-22,8.7685,8.9239,8.7457,8.7457,211546,0
2012-03-23,8.7557,8.8009,8.7016,8.7656,216748,0
2012-03-26,8.7972,8.8347,8.7043,8.7277,214376,0
2012-03-27,8.6483,8.7405,8.6293,8.6419,301990,0
2012-03-28,8.6534,8.7685,8.6483,8.7043,172578,0
2012-03-29,8.6872,8.8281,8.6637,8.8281,212891,0
2012-03-30,8.7847,8.9089,8.7847,8.8494,138805,0
2012-04-02,8.9239,8.9239,8.8232,8.9239,141107,0
2012-04-03,8.9293,8.9293,8.8281,8.8281,280423,0
2012-04-04,8.7169,8.9471,8.7169,8.7784,321779,0
2012-04-05,8.7784,8.8126,8.7169,8.7377,81125,0
2012-04-09,8.7251,8.7251,8.651,8.707,150977,0
2012-04-10,8.7169,8.7502,8.6013,8.6077,225215,0
2012-04-11,8.614,8.7251,8.614,8.6671,248754,0
2012-04-12,8.6257,8.707,8.614,8.6257,151414,0
2012-04-13,8.6077,8.696,8.6013,8.696,166947,0
2012-04-16,8.6789,8.7169,8.6257,8.6727,194847,0
2012-04-17,8.6783,8.7429,8.6783,8.7251,151365,0
2012-04-18,8.7105,8.7251,8.6917,8.707,90265,0
2012-04-19,8.707,8.8072,8.707,8.7251,152851,0
2012-04-20,8.7377,8.7954,8.7377,8.7557,109744,0
2012-04-23,8.7502,8.8072,8.7205,8.8072,147453,0
2012-04-24,8.818,8.89,8.8116,8.8662,110323,0
2012-04-25,8.8606,8.9461,8.8437,8.9013,200078,0
2012-04-26,8.9117,9.0004,8.9117,8.9934,71872,0
2012-04-27,8.9369,8.958,8.8401,8.8615,308200,0
2012-04-30,8.8457,8.8679,8.8401,8.8679,111131,0
2012-05-01,8.8716,8.9692,8.8716,8.9626,139994,0
2012-05-02,9.1175,9.1273,8.9843,9.0354,236374,0
2012-05-03,9.0237,9.0479,9.0184,9.0184,145811,0
2012-05-04,8.9911,9.0184,8.9786,8.9843,115510,0
2012-05-07,8.919,9.0184,8.919,8.9843,202162,0
2012-05-08,8.9239,9.0014,8.9239,8.9786,148295,0
2012-05-09,8.9509,8.9509,8.9013,8.9013,123665,0
2012-05-10,8.8856,8.96,8.8856,8.96,97843,0
2012-05-11,8.9415,9.0419,8.9415,9.0297,109734,0
2012-05-14,8.9954,8.9954,8.919,8.919,127675,0
2012-05-15,8.9079,8.9509,8.8484,8.8716,119211,0
2012-05-16,8.8846,8.9239,8.8549,8.9135,127232,0
2012-05-17,8.9721,8.9721,8.6718,8.6783,243583,0
2012-05-18,8.6783,8.8337,8.6783,8.7784,123121,0
2012-05-21,8.7917,8.9135,8.7592,8.8716,115613,0
2012-05-22,8.8783,8.9721,8.8662,8.9079,110442,0
2012-05-23,8.9079,9.0014,8.8484,9.0014,111385,0
2012-05-24,9.0014,9.1713,8.9509,9.1713,145555,0
2012-05-25,9.1713,9.1713,9.0419,9.1062,104193,0
2012-05-29,9.1119,9.1215,9.0957,9.1119,53486,0
2012-05-30,9.1175,9.1175,8.9911,9.0077,141162,0
2012-05-31,9.0115,9.0667,8.9702,9.0667,80473,0
2012-06-01,8.9541,9.1617,8.9257,8.9541,213869,0
2012-06-04,8.9626,8.9843,8.8484,8.9471,165417,0
2012-06-05,8.9117,9.0135,8.8753,8.9162,178533,0
2012-06-06,8.9229,9.0004,8.9117,8.9117,154942,0
2012-06-07,8.9388,9.0479,8.8873,9.0061,130994,0
2012-06-08,8.96,9.0966,8.9312,9.0937,157496,0
2012-06-11,9.0781,9.0843,8.9794,8.9873,125928,0
2012-06-12,8.9731,8.9794,8.904,8.9312,170728,0
2012-06-13,8.904,8.9257,8.8198,8.904,255638,0
2012-06-14,8.904,8.96,8.8977,8.96,116506,0
2012-06-15,8.949,8.949,8.9089,8.9435,51818,0
2012-06-18,8.88,9.0317,8.8726,9.0317,151967,0
2012-06-19,9.0193,9.1434,8.9974,9.1301,148244,0
2012-06-20,9.1301,9.1887,9.0899,9.1673,130212,0
2012-06-21,9.1569,9.2077,9.1434,9.1935,114283,0
2012-06-22,9.1857,9.2279,9.1857,9.2222,126231,0
2012-06-25,9.2124,9.2242,9.1617,9.2242,107645,0
2012-06-26,9.2021,9.2681,9.1752,9.2681,85891,0
2012-06-27,9.2681,9.2759,9.2299,9.2299,78190,0
2012-06-28,9.2021,9.3081,9.2021,9.2828,98389,0
2012-06-29,9.2895,9.3195,9.2828,9.2993,113631,0
2012-07-02,9.388,9.537,9.3382,9.4354,244370,0
2012-07-03,9.4354,9.4629,9.385,9.4629,177673,0
2012-07-05,9.505,9.573,9.4679,9.553,203449,0
2012-07-06,9.539,9.632,9.539,9.62,233443,0
2012-07-09,9.589,9.694,9.589,9.694,232687,0
2012-07-10,9.687,9.73,9.642,9.681,143844,0
2012-07-11,9.669,9.747,9.661,9.675,139362,0
2012-07-12,9.675,9.734,9.632,9.661,165893,0
2012-07-13,9.68,9.703,9.641,9.641,135054,0
2012-07-16,9.644,9.782,9.644,9.782,153401,0
2012-07-17,9.781,9.856,9.764,9.824,215333,0
2012-07-18,9.829,9.855,9.829,9.855,174609,0
2012-07-19,9.856,9.981,9.846,9.891,230216,0
2012-07-20,9.892,10.019,9.881,9.998,199640,0
2012-07-23,9.992,10.012,9.862,9.954,219821,0
2012-07-24,9.969,10.012,9.954,9.997,145407,0
2012-07-25,9.992,10.012,9.954,9.974,177885,0
2012-07-26,9.954,10.005,9.938,9.954,121738,0
2012-07-27,9.955,9.989,9.901,9.971,112985,0
2012-07-30,10.023,10.029,9.981,9.981,78804,0
2012-07-31,9.981,10.023,9.959,10.023,90119,0
2012-08-01,10.03,10.186,10.006,10.133,290509,0
2012-08-02,10.186,10.205,10.127,10.191,234884,0
2012-08-03,10.205,10.215,10.144,10.191,201848,0
2012-08-06,10.169,10.234,10.156,10.198,164501,0
2012-08-07,10.242,10.289,9.998,10.071,316969,0
2012-08-08,9.989,10.096,9.989,10.096,208600,0
2012-08-09,10.108,10.314,10.108,10.262,115970,0
2012-08-10,10.296,10.296,10.205,10.249,94773,0
2012-08-13,10.249,10.266,10.14,10.162,159708,0
2012-08-14,10.096,10.121,10.065,10.096,117895,0
2012-08-15,10.144,10.198,10.059,10.079,139033,0
2012-08-16,10.096,10.162,10.089,10.162,107583,0
2012-08-17,10.162,10.27,10.151,10.256,159582,0
2012-08-20,10.266,10.301,10.234,10.296,113570,0
2012-08-21,10.326,10.337,10.27,10.319,258410,0
2012-08-22,10.331,10.41,10.289,10.403,293490,0
2012-08-23,10.403,10.441,10.368,10.427,263753,0
2012-08-24,10.417,10.444,10.393,10.43,134694,0
2012-08-27,10.427,10.464,10.42,10.446,175891,0
2012-08-28,10.479,10.479,10.434,10.441,189559,0
2012-08-29,10.454,10.478,10.415,10.478,176474,0
2012-08-30,10.434,10.488,10.42,10.483,136748,0
2012-08-31,10.464,10.488,10.41,10.415,136520,0
2012-09-04,10.375,10.478,10.362,10.371,199610,0
2012-09-05,10.362,10.446,10.337,10.39,203008,0
2012-09-06,10.371,10.42,10.331,10.331,134493,0
2012-09-07,10.327,10.339,10.221,10.267,180951,0
2012-09-10,10.221,10.356,10.186,10.316,166656,0
2012-09-11,10.29,10.38,10.253,10.37,113071,0
2012-09-12,10.37,10.456,10.309,10.331,183819,0
2012-09-13,10.339,10.384,10.279,10.296,143854,0
2012-09-14,10.29,10.372,10.29,10.356,114141,0
2012-09-17,10.363,10.436,10.363,10.43,129718,0
2012-09-18,10.38,10.456,10.375,10.417,121153,0
2012-09-19,10.404,10.481,10.404,10.481,110210,0
2012-09-20,10.456,10.481,10.372,10.375,155072,0
2012-09-21,10.37,10.46,10.37,10.372,184109,0
2012-09-24,10.38,10.456,10.38,10.449,158192,0
2012-09-25,10.449,10.467,10.384,10.449,174993,0
2012-09-26,10.456,10.532,10.413,10.481,132294,0
2012-09-27,10.481,10.55,10.467,10.503,162386,0
2012-09-28,10.503,10.563,10.485,10.563,122247,0
2012-10-01,10.58,10.642,10.58,10.63,186536,0
2012-10-02,10.636,10.729,10.636,10.723,159636,0
2012-10-03,10.729,10.77,10.679,10.693,123920,0
2012-10-04,10.689,10.77,10.667,10.77,126030,0
2012-10-05,10.77,10.982,10.77,10.982,120423,0
2012-10-08,10.995,11.01,10.917,10.995,150397,0
2012-10-09,10.991,10.997,10.496,10.514,528985,0
2012-10-10,10.41,10.41,9.964,10.014,1543502,0
2012-10-11,10.014,10.378,10.014,10.35,357333,0
2012-10-12,10.507,10.688,10.507,10.568,539105,0
2012-10-15,10.537,10.575,10.415,10.496,326008,0
2012-10-16,10.502,10.555,10.419,10.457,229671,0
2012-10-17,10.502,10.555,10.479,10.514,186872,0
2012-10-18,10.514,10.549,10.514,10.537,138259,0
2012-10-19,10.525,10.611,10.507,10.607,236313,0
2012-10-22,10.611,10.854,10.611,10.802,313615,0
2012-10-23,10.788,10.854,10.729,10.798,274801,0
2012-10-24,10.793,10.847,10.723,10.82,216521,0
2012-10-25,10.82,10.837,10.66,10.684,176336,0
2012-10-26,10.611,10.63,10.464,10.584,228176,0
2012-10-31,10.496,10.616,10.457,10.496,223933,0
2012-11-01,10.549,10.646,10.549,10.642,164049,0
2012-11-02,10.596,10.679,10.596,10.63,141096,0
2012-11-05,10.616,10.774,10.616,10.63,159658,0
2012-11-06,10.635,10.71,10.63,10.646,215549,0
2012-11-07,10.568,10.717,10.52,10.58,319803,0
2012-11-08,10.581,10.668,10.577,10.591,132591,0
2012-11-09,10.577,10.585,10.526,10.526,132278,0
2012-11-12,10.526,10.649,10.484,10.581,161258,0
2012-11-13,10.55,10.638,10.497,10.521,172131,0
2012-11-14,10.466,10.514,10.115,10.128,467058,0
2012-11-15,10.128,10.245,9.832,9.974,670264,0
2012-11-16,9.903,10.435,9.903,10.39,334257,0
2012-11-19,10.466,10.526,10.416,10.497,275251,0
2012-11-20,10.49,10.55,10.378,10.484,101626,0
2012-11-21,10.458,10.521,10.442,10.509,136930,0
2012-11-23,10.466,10.55,10.455,10.532,82178,0
2012-11-26,10.581,10.685,10.556,10.674,199161,0
2012-11-27,10.619,10.746,10.619,10.731,225661,0
2012-11-28,10.734,10.739,10.556,10.682,245357,0
2012-11-29,10.638,10.799,10.608,10.778,161124,0
2012-11-30,10.725,10.797,10.69,10.696,111070,0
2012-12-03,10.701,10.772,10.701,10.746,170459,0
2012-12-04,10.761,10.761,10.625,10.69,175509,0
2012-12-05,10.612,10.701,10.608,10.612,143712,0
2012-12-06,10.585,10.619,10.49,10.49,145120,0
2012-12-07,10.49,10.662,10.472,10.484,125624,0
2012-12-10,10.472,10.581,10.466,10.581,247067,0
2012-12-11,10.558,10.581,10.486,10.558,196947,0
2012-12-12,10.539,10.601,10.491,10.491,136366,0
2012-12-13,10.478,10.539,10.411,10.416,147657,0
2012-12-14,10.443,10.486,10.323,10.331,130368,0
2012-12-17,10.335,10.379,10.237,10.281,217708,0
2012-12-18,10.281,10.459,10.263,10.367,239381,0
2012-12-19,10.478,10.558,10.443,10.504,210539,0
2012-12-20,10.504,10.51,10.411,10.491,151422,0
2012-12-21,10.428,10.533,10.428,10.498,123964,0
2012-12-24,10.527,10.621,10.486,10.593,107213,0
2012-12-26,10.581,10.728,10.513,10.728,225870,0
2012-12-27,10.733,10.737,10.525,10.591,188463,0
2012-12-28,10.525,10.604,10.501,10.531,162216,0
2012-12-31,10.531,10.531,10.399,10.456,215875,0
2013-01-02,10.781,10.883,10.669,10.722,240993,0
2013-01-03,10.722,10.895,10.722,10.809,160351,0
2013-01-04,10.765,10.828,10.703,10.728,169733,0
2013-01-07,10.758,10.87,10.733,10.857,169624,0
2013-01-08,10.839,10.977,10.839,10.958,154692,0
2013-01-09,10.958,11.001,10.839,10.947,169663,0
2013-01-10,10.989,11.004,10.868,10.886,146830,0
2013-01-11,10.967,11.031,10.938,11.031,121587,0
2013-01-14,10.967,11.02,10.894,10.944,170168,0
2013-01-15,10.944,11.128,10.944,11.118,231331,0
2013-01-16,11.089,11.134,11.044,11.118,118811,0
2013-01-17,11.118,11.17,11.084,11.148,140793,0
2013-01-18,11.17,11.226,11.095,11.214,194477,0
2013-01-22,11.226,11.327,11.199,11.252,200143,0
2013-01-23,11.272,11.272,11.151,11.226,140829,0
2013-01-24,11.209,11.332,11.184,11.259,171297,0
2013-01-25,11.31,11.31,11.199,11.246,79505,0
2013-01-28,11.214,11.246,11.095,11.095,176471,0
2013-01-29,11.158,11.226,11.118,11.134,141672,0
2013-01-30,11.134,11.148,11.051,11.078,113577,0
2013-01-31,11.078,11.17,11.078,11.17,103574,0
2013-02-01,11.266,11.292,11.051,11.078,246907,0
2013-02-04,11.158,11.31,11.107,11.118,278600,0
2013-02-05,11.134,11.214,11.113,11.204,171898,0
2013-02-06,11.209,11.266,11.158,11.178,255841,0
2013-02-07,11.232,11.232,11.119,11.216,138926,0
2013-02-08,11.216,11.287,11.21,11.229,164659,0
2013-02-11,11.229,11.242,11.166,11.194,108026,0
2013-02-12,11.194,11.281,11.172,11.248,156058,0
2013-02-13,11.248,11.295,11.102,11.129,163832,0
2013-02-14,11.179,11.179,10.989,11.129,241951,0
2013-02-15,11.135,11.232,11.072,11.232,122925,0
2013-02-19,11.232,11.248,11.16,11.166,107947,0
2013-02-20,11.172,11.232,11.16,11.221,127695,0
2013-02-21,11.221,11.248,11.2,11.238,115771,0
2013-02-22,11.242,11.356,11.238,11.335,124915,0
2013-02-25,11.335,11.402,11.229,11.254,126923,0
2013-02-26,11.318,11.328,11.179,11.242,94498,0
2013-02-27,11.261,11.281,11.221,11.232,104920,0
2013-02-28,11.238,11.307,11.206,11.238,107269,0
2013-03-01,11.302,11.323,11.281,11.281,123476,0
2013-03-04,11.311,11.38,11.311,11.369,157899,0
2013-03-05,11.216,11.439,11.216,11.369,123283,0
2013-03-06,11.362,11.489,11.356,11.376,155344,0
2013-03-07,11.336,11.376,11.269,11.276,135425,0
2013-03-08,11.276,11.312,11.148,11.179,241126,0
2013-03-11,11.238,11.318,11.179,11.238,129869,0
2013-03-12,11.21,11.243,11.119,11.16,154943,0
2013-03-13,11.187,11.238,11.085,11.129,135348,0
2013-03-14,11.097,11.166,11.044,11.085,175498,0
2013-03-15,11.066,11.085,10.655,10.765,605951,0
2013-03-18,10.822,11.011,10.765,10.93,222023,0
2013-03-19,10.924,11.032,10.924,10.995,116419,0
2013-03-20,11.038,11.148,10.943,11.142,148978,0
2013-03-21,11.142,11.336,11.129,11.269,202152,0
2013-03-22,11.303,11.318,11.16,11.16,161711,0
2013-03-25,11.217,11.276,11.129,11.136,100519,0
2013-03-26,11.166,11.187,10.988,11.066,226084,0
2013-03-27,11.004,11.072,10.988,11.014,105258,0
2013-03-28,10.995,11.16,10.995,11.102,167198,0
2013-04-01,11.187,11.243,11.089,11.097,154814,0
2013-04-02,11.107,11.238,11.097,11.179,146447,0
2013-04-03,11.148,11.232,11.085,11.136,82837,0
2013-04-04,11.107,11.16,11.044,11.044,160306,0
2013-04-05,11.014,11.124,11.014,11.085,106629,0
2013-04-08,11.085,11.136,11.044,11.078,78832,0
2013-04-09,11.086,11.115,10.995,11.011,198217,0
2013-04-10,10.989,11.074,10.989,11.054,170808,0
2013-04-11,11.054,11.067,10.956,11.001,125660,0
2013-04-12,11.001,11.026,10.952,11.011,88609,0
2013-04-15,11.021,11.08,10.975,11.011,90234,0
2013-04-16,11.016,11.115,11.016,11.115,108947,0
2013-04-17,11.115,11.115,11.001,11.067,104193,0
2013-04-18,11.054,11.137,11.054,11.103,88239,0
2013-04-19,11.103,11.231,11.098,11.168,111883,0
2013-04-22,11.19,11.212,11.149,11.212,61665,0
2013-04-23,11.208,11.279,11.144,11.246,184379,0
2013-04-24,11.272,11.316,11.252,11.279,115711,0
2013-04-25,11.292,11.327,11.279,11.327,84274,0
2013-04-26,11.356,11.356,11.241,11.299,134451,0
2013-04-29,11.322,11.322,11.182,11.198,93321,0
2013-04-30,11.182,11.218,11.144,11.218,98024,0
2013-05-01,11.307,11.307,11.203,11.299,173848,0
2013-05-02,11.316,11.393,11.307,11.368,205698,0
2013-05-03,11.356,11.408,11.322,11.322,128390,0
2013-05-06,11.333,11.393,11.327,11.327,136038,0
2013-05-07,11.349,11.408,11.316,11.408,113400,0
2013-05-08,11.408,11.496,11.345,11.476,168710,0
2013-05-09,11.455,11.479,11.435,11.444,135648,0
2013-05-10,11.461,11.512,11.439,11.503,68757,0
2013-05-13,11.498,11.498,11.38,11.386,106261,0
2013-05-14,11.376,11.439,11.351,11.402,137778,0
2013-05-15,11.439,11.461,11.38,11.402,96883,0
2013-05-16,11.409,11.421,11.346,11.361,95954,0
2013-05-17,11.376,11.376,11.252,11.286,166791,0
2013-05-20,11.259,11.272,11.044,11.149,379001,0
2013-05-21,11.13,11.13,10.988,11.06,340357,0
2013-05-22,11.044,11.198,11.044,11.102,208777,0
2013-05-23,11.125,11.293,11.102,11.235,227675,0
2013-05-24,11.235,11.286,11.09,11.167,119594,0
2013-05-28,11.154,11.212,10.692,10.801,546834,0
2013-05-29,10.606,10.724,10.171,10.436,1214414,0
2013-05-30,10.45,10.675,10.353,10.417,550208,0
2013-05-31,10.417,10.498,10.118,10.144,498756,0
2013-06-03,10.151,10.196,9.881,9.983,747923,0
2013-06-04,9.995,10.243,9.935,10.209,637541,0
2013-06-05,10.215,10.331,10.215,10.274,274198,0
2013-06-06,10.306,10.533,10.306,10.533,240104,0
2013-06-07,10.502,10.611,10.436,10.469,208148,0
2013-06-10,10.456,10.456,10.156,10.234,361310,0
2013-06-11,10.088,10.424,10.058,10.424,456368,0
2013-06-12,10.414,10.418,10.264,10.309,551395,0
2013-06-13,10.309,10.674,10.309,10.654,338783,0
2013-06-14,10.708,10.76,10.696,10.76,215021,0
2013-06-17,10.95,11.04,10.806,10.849,354577,0
2013-06-18,10.849,10.869,10.654,10.667,257480,0
2013-06-19,10.682,10.686,10.424,10.492,237158,0
2013-06-20,10.317,10.446,10.088,10.222,552910,0
2013-06-21,10.23,10.371,10.112,10.26,239976,0
2013-06-24,10.088,10.393,9.963,10.301,772903,0
2013-06-25,10.368,10.505,10.301,10.458,290748,0
2013-06-26,10.492,10.61,10.481,10.569,330138,0
2013-06-27,10.581,10.766,10.581,10.667,278914,0
2013-06-28,10.848,10.951,10.765,10.875,271820,0
2013-07-01,10.686,10.837,10.623,10.66,233475,0
2013-07-02,10.691,10.752,10.555,10.586,226375,0
2013-07-03,10.577,10.577,10.361,10.424,156300,0
2013-07-05,10.329,10.38,10.001,10.146,448579,0
2013-07-08,10.088,10.26,10.088,10.153,205375,0
2013-07-09,10.218,10.266,9.942,9.996,477928,0
2013-07-10,9.976,10.034,9.947,9.991,216153,0
2013-07-11,10.163,10.262,10.054,10.218,397691,0
2013-07-12,10.266,10.389,10.048,10.099,200952,0
2013-07-15,10.142,10.213,10.083,10.128,155071,0
2013-07-16,10.16,10.175,10.061,10.088,150712,0
2013-07-17,10.114,10.271,10.107,10.225,133797,0
2013-07-18,10.285,10.352,10.256,10.345,136911,0
2013-07-19,10.364,10.47,10.318,10.417,245474,0
2013-07-22,10.479,10.509,10.364,10.484,175024,0
2013-07-23,10.554,10.575,10.436,10.534,138630,0
2013-07-24,10.515,10.515,10.403,10.484,144004,0
2013-07-25,10.398,10.58,10.377,10.522,90168,0
2013-07-26,10.478,10.547,10.47,10.515,83964,0
2013-07-29,10.515,10.527,10.436,10.456,102167,0
2013-07-30,10.444,10.515,10.389,10.429,124035,0
2013-07-31,10.403,10.515,10.352,10.484,150895,0
2013-08-01,10.567,10.575,10.225,10.231,269372,0
2013-08-02,10.24,10.352,10.218,10.266,156489,0
2013-08-05,10.225,10.271,10.114,10.135,179203,0
2013-08-06,10.107,10.175,10.034,10.107,194401,0
2013-08-07,10.135,10.135,9.984,10.093,273867,0
2013-08-08,10.156,10.215,10.077,10.11,199983,0
2013-08-09,10.149,10.163,10.059,10.116,212645,0
2013-08-12,10.177,10.184,10.018,10.049,315060,0
2013-08-13,10.049,10.102,9.985,10.102,295970,0
2013-08-14,10.068,10.123,9.992,10.036,147671,0
2013-08-15,10.036,10.036,9.823,9.916,307832,0
2013-08-16,9.948,9.948,9.758,9.809,295449,0
2013-08-19,9.746,9.848,9.4997,9.4997,527861,0
2013-08-20,9.4997,9.653,9.4927,9.636,354843,0
2013-08-21,9.581,9.809,9.574,9.772,470792,0
2013-08-22,9.75,9.996,9.704,9.964,304327,0
2013-08-23,9.992,10.042,9.902,9.954,166717,0
2013-08-26,10.018,10.023,9.896,9.896,190375,0
2013-08-27,9.902,9.977,9.802,9.865,180234,0
2013-08-28,9.916,9.922,9.802,9.885,185980,0
2013-08-29,9.842,9.985,9.802,9.972,170694,0
2013-08-30,10.122,10.13,10.06,10.122,108058,0
2013-09-03,10.07,10.09,9.978,10.064,231932,0
2013-09-04,10.096,10.164,10.05,10.079,201046,0
2013-09-05,10.124,10.124,9.959,9.996,121171,0
2013-09-06,9.964,10.037,9.916,9.943,188409,0
2013-09-09,9.943,10.036,9.943,10.023,236036,0
2013-09-10,10.024,10.111,9.992,10.111,162026,0
2013-09-11,10.162,10.223,10.139,10.178,165202,0
2013-09-12,10.178,10.252,10.162,10.223,312684,0
2013-09-13,10.255,10.325,10.205,10.284,125478,0
2013-09-16,10.412,10.55,10.284,10.298,201583,0
2013-09-17,10.284,10.325,10.252,10.255,139448,0
2013-09-18,10.298,10.472,10.216,10.39,221846,0
2013-09-19,10.478,10.518,10.382,10.465,148305,0
2013-09-20,10.505,10.505,10.378,10.472,145651,0
2013-09-23,10.472,10.582,10.439,10.486,116545,0
2013-09-24,10.518,10.518,10.446,10.478,112016,0
2013-09-25,10.472,10.505,10.398,10.486,122865,0
2013-09-26,10.53,10.611,10.486,10.55,120408,0
2013-09-27,10.505,10.618,10.505,10.611,59826,0
2013-09-30,10.737,10.772,10.624,10.631,151673,0
2013-10-01,10.543,10.651,10.498,10.602,134041,0
2013-10-02,10.602,10.643,10.53,10.632,192093,0
2013-10-03,10.632,10.67,10.55,10.579,99186,0
2013-10-04,10.618,10.618,10.55,10.582,77318,0
2013-10-07,10.579,10.588,10.492,10.579,170051,0
2013-10-08,10.607,10.611,10.492,10.582,81580,0
2013-10-09,10.572,10.633,10.478,10.525,151346,0
2013-10-10,10.595,10.685,10.525,10.602,255662,0
2013-10-11,10.644,10.665,10.537,10.588,147240,0
2013-10-14,10.579,10.611,10.498,10.564,163336,0
2013-10-15,10.588,10.618,10.437,10.53,149896,0
2013-10-16,10.543,10.602,10.505,10.588,142156,0
2013-10-17,10.607,10.802,10.607,10.761,189206,0
2013-10-18,10.744,10.798,10.702,10.727,201325,0
2013-10-21,10.772,10.808,10.665,10.714,149363,0
2013-10-22,10.778,10.905,10.727,10.846,145882,0
2013-10-23,10.814,10.873,10.767,10.839,103840,0
2013-10-24,10.853,10.873,10.778,10.846,123330,0
2013-10-25,10.828,10.86,10.761,10.778,176289,0
2013-10-28,10.814,10.814,10.727,10.752,147133,0
2013-10-29,10.761,10.839,10.737,10.821,125870,0
2013-10-30,10.887,10.9,10.767,10.853,105677,0
2013-10-31,10.935,10.983,10.9,10.922,112721,0
2013-11-01,10.895,10.895,10.802,10.834,132172,0
2013-11-04,10.867,10.905,10.853,10.905,146269,0
2013-11-05,10.895,10.895,10.792,10.798,110456,0
2013-11-06,10.834,10.86,10.802,10.834,101285,0
2013-11-07,10.873,10.888,10.611,10.67,292767,0
2013-11-08,10.65,10.65,10.367,10.456,334409,0
2013-11-11,10.489,10.594,10.419,10.523,119072,0
2013-11-12,10.483,10.541,10.353,10.419,124647,0
2013-11-13,10.375,10.415,10.291,10.371,237776,0
2013-11-14,10.359,10.468,10.359,10.426,206221,0
2013-11-15,10.461,10.468,10.38,10.384,147926,0
2013-11-18,10.399,10.456,10.326,10.331,182100,0
2013-11-19,10.319,10.367,10.215,10.238,207416,0
2013-11-20,10.238,10.319,10.143,10.171,214612,0
2013-11-21,10.197,10.291,10.088,10.291,172069,0
2013-11-22,10.285,10.331,10.171,10.252,174456,0
2013-11-25,10.255,10.28,10.177,10.215,198404,0
2013-11-26,10.222,10.271,10.215,10.255,132199,0
2013-11-27,10.271,10.38,10.23,10.371,118104,0
2013-11-29,10.419,10.461,10.348,10.399,123342,0
2013-12-02,10.367,10.415,10.326,10.375,162256,0
2013-12-03,10.406,10.461,10.359,10.415,69468,0
2013-12-04,10.38,10.393,10.319,10.326,96967,0
2013-12-05,10.353,10.371,10.313,10.371,71845,0
2013-12-06,10.399,10.399,10.291,10.339,90026,0
2013-12-09,10.326,10.384,10.266,10.285,144439,0
2013-12-10,10.328,10.372,10.263,10.263,200185,0
2013-12-11,10.263,10.35,10.252,10.3,162909,0
2013-12-12,10.333,10.333,10.224,10.263,142699,0
2013-12-13,10.32,10.362,10.263,10.281,130134,0
2013-12-16,10.328,10.328,10.263,10.307,156769,0
2013-12-17,10.315,10.354,10.268,10.286,316600,0
2013-12-18,10.307,10.387,10.281,10.354,165681,0
2013-12-19,10.333,10.506,10.333,10.486,133557,0
2013-12-20,10.519,10.538,10.456,10.478,192660,0
2013-12-23,10.634,10.79,10.629,10.731,393397,0
2013-12-24,10.741,10.859,10.655,10.758,259600,0
2013-12-26,10.81,10.975,10.74,10.94,318361,0
2013-12-27,10.96,10.96,10.873,10.895,233738,0
2013-12-30,10.895,10.933,10.74,10.792,347282,0
2013-12-31,10.771,10.809,10.74,10.74,292000,0
2014-01-02,10.758,10.81,10.67,10.734,240785,0
2014-01-03,10.734,10.81,10.678,10.786,161704,0
2014-01-06,10.851,10.933,10.851,10.901,177823,0
2014-01-07,10.948,10.997,10.906,10.953,165820,0
2014-01-08,10.997,11.003,10.906,10.953,148225,0
2014-01-09,10.993,11.017,10.86,10.881,114438,0
2014-01-10,10.926,11.028,10.896,11.017,111414,0
2014-01-13,11.004,11.051,10.999,11.022,198666,0
2014-01-14,11.075,11.087,11.011,11.051,170111,0
2014-01-15,11.094,11.094,10.978,11.06,148358,0
2014-01-16,11.081,11.224,11.067,11.199,178926,0
2014-01-17,11.286,11.518,11.247,11.488,612114,0
2014-01-21,11.482,11.607,11.438,11.541,440245,0
2014-01-22,11.565,11.575,11.377,11.423,150198,0
2014-01-23,11.432,11.469,11.286,11.327,124681,0
2014-01-24,11.278,11.364,11.21,11.27,177460,0
2014-01-27,11.27,11.333,11.217,11.241,85633,0
2014-01-28,11.263,11.346,11.231,11.333,144370,0
2014-01-29,11.394,11.417,11.301,11.312,119439,0
2014-01-30,11.357,11.41,11.294,11.312,79615,0
2014-01-31,11.278,11.41,11.278,11.386,124271,0
2014-02-03,11.447,11.462,11.32,11.357,169869,0
2014-02-04,11.357,11.535,11.357,11.474,173217,0
2014-02-05,11.442,11.511,11.442,11.482,79371,0
2014-02-06,11.525,11.607,11.455,11.565,109220,0
2014-02-07,11.57,11.607,11.496,11.585,175856,0
2014-02-10,11.621,11.668,11.546,11.616,109615,0
2014-02-11,11.623,11.689,11.577,11.643,115449,0
2014-02-12,11.593,11.649,11.56,11.577,64947,0
2014-02-13,11.618,11.664,11.56,11.63,53391,0
2014-02-14,11.593,11.643,11.547,11.566,77928,0
2014-02-18,11.554,11.638,11.547,11.547,134186,0
2014-02-19,11.577,11.649,11.547,11.618,68074,0
2014-02-20,11.593,11.657,11.577,11.643,66705,0
2014-02-21,11.657,11.683,11.593,11.643,66518,0
2014-02-24,11.664,11.807,11.649,11.768,169012,0
2014-02-25,11.761,11.855,11.761,11.807,98799,0
2014-02-26,11.855,11.855,11.683,11.753,153768,0
2014-02-27,11.729,11.848,11.696,11.848,149554,0
2014-02-28,11.823,11.856,11.746,11.823,122753,0
2014-03-03,11.824,11.824,11.734,11.775,157278,0
2014-03-04,11.768,11.831,11.753,11.775,142685,0
2014-03-05,11.769,11.781,11.712,11.746,81224,0
2014-03-06,11.775,11.807,11.733,11.775,111935,0
2014-03-07,11.775,11.787,11.683,11.683,170052,0
2014-03-10,11.683,11.728,11.593,11.643,135028,0
2014-03-11,11.672,11.672,11.542,11.542,145008,0
2014-03-12,11.588,11.66,11.588,11.644,90105,0
2014-03-13,11.644,11.678,11.555,11.555,85142,0
2014-03-14,11.579,11.619,11.519,11.572,139529,0
2014-03-17,11.595,11.644,11.542,11.567,118615,0
2014-03-18,11.619,11.678,11.463,11.498,270029,0
2014-03-19,11.498,11.631,11.377,11.394,146344,0
2014-03-20,11.364,11.377,11.216,11.222,224783,0
2014-03-21,11.209,11.411,11.189,11.319,253463,0
2014-03-24,11.292,11.439,11.277,11.346,94633,0
2014-03-25,11.346,11.456,11.253,11.364,263631,0
2014-03-26,11.394,11.443,11.351,11.439,124218,0
2014-03-27,11.443,11.504,11.411,11.463,73725,0
2014-03-28,11.471,11.572,11.471,11.561,57454,0
2014-03-31,11.639,11.639,11.519,11.537,106368,0
2014-04-01,11.519,11.588,11.519,11.555,91261,0
2014-04-02,11.549,11.572,11.483,11.514,118000,0
2014-04-03,11.449,11.514,11.449,11.471,86994,0
2014-04-04,11.595,11.595,11.433,11.483,171109,0
2014-04-07,11.483,11.528,11.439,11.449,152851,0
2014-04-08,11.471,11.489,11.439,11.439,147523,0
2014-04-09,11.484,11.544,11.458,11.484,68632,0
2014-04-10,11.521,11.539,11.419,11.434,86083,0
2014-04-11,11.465,11.465,11.404,11.419,63384,0
2014-04-14,11.412,11.473,11.32,11.366,108517,0
2014-04-15,11.419,11.473,11.32,11.353,207520,0
2014-04-16,11.412,11.412,11.32,11.347,123442,0
2014-04-17,11.327,11.374,11.307,11.307,185676,0
2014-04-21,11.358,11.412,11.32,11.333,173588,0
2014-04-22,11.374,11.452,11.366,11.419,124276,0
2014-04-23,11.419,11.484,11.404,11.458,121694,0
2014-04-24,11.492,11.544,11.473,11.521,73058,0
2014-04-25,11.492,11.591,11.492,11.552,81435,0
2014-04-28,11.615,11.621,11.544,11.591,126049,0
2014-04-29,11.574,11.621,11.563,11.583,70333,0
2014-04-30,11.544,11.642,11.544,11.642,83199,0
2014-05-01,11.599,11.681,11.583,11.615,114770,0
2014-05-02,11.648,11.701,11.621,11.701,94266,0
2014-05-05,11.72,11.732,11.676,11.728,93984,0
2014-05-06,11.728,11.732,11.681,11.71,103989,0
2014-05-07,11.681,11.728,11.676,11.728,78463,0
2014-05-08,11.776,11.795,11.689,11.788,122419,0
2014-05-09,11.762,11.866,11.762,11.851,105929,0
2014-05-12,11.859,11.933,11.826,11.91,96086,0
2014-05-13,11.91,11.918,11.851,11.866,82459,0
2014-05-14,11.839,11.949,11.839,11.939,106009,0
2014-05-15,11.939,11.984,11.893,11.933,79775,0
2014-05-16,11.918,12.041,11.918,11.956,107964,0
2014-05-19,11.972,12.031,11.941,12.006,94295,0
2014-05-20,12.006,12.006,11.956,12.006,87036,0
2014-05-21,11.978,12.039,11.978,12.023,70593,0
2014-05-22,12.041,12.066,12.006,12.066,51713,0
2014-05-23,12.041,12.066,12.031,12.041,68337,0
2014-05-27,12.066,12.066,11.984,12.006,96776,0
2014-05-28,12.041,12.041,11.966,11.978,96317,0
2014-05-29,11.978,12.041,11.972,12.023,121044,0
2014-05-30,11.99,12.041,11.972,12.041,72008,0
2014-06-02,12.057,12.074,12,12.015,129600,0
2014-06-03,12,12.041,11.949,11.972,143823,0
2014-06-04,11.956,12.023,11.949,11.99,93878,0
2014-06-05,11.99,12.074,11.99,12.041,76808,0
2014-06-06,12.05,12.081,12.041,12.057,61575,0
2014-06-09,12.086,12.119,12.074,12.096,68838,0
2014-06-10,12.059,12.138,12.059,12.089,80641,0
2014-06-11,12.059,12.138,12.059,12.13,71091,0
2014-06-12,12.122,12.164,12.122,12.13,75929,0
2014-06-13,12.122,12.15,12.017,12.033,127313,0
2014-06-16,12.067,12.145,12.051,12.122,95275,0
2014-06-17,12.164,12.164,12.099,12.122,78661,0
2014-06-18,12.087,12.164,12.087,12.13,100272,0
2014-06-19,12.105,12.172,12.099,12.138,88432,0
2014-06-20,12.113,12.225,12.113,12.209,101905,0
2014-06-23,12.225,12.225,12.145,12.15,106896,0
2014-06-24,12.122,12.186,12.105,12.105,89442,0
2014-06-25,12.138,12.158,12.105,12.138,52269,0
2014-06-26,12.186,12.186,11.972,12.04,259593,0
2014-06-27,11.992,12.051,11.984,12.017,100054,0
2014-06-30,12.033,12.051,12.001,12.017,109424,0
2014-07-01,12.051,12.105,12.04,12.067,164185,0
2014-07-02,12.081,12.081,11.826,11.832,148713,0
2014-07-03,11.826,11.911,11.682,11.846,172765,0
2014-07-07,11.803,11.966,11.803,11.966,185442,0
2014-07-08,11.966,12.001,11.94,11.966,78518,0
2014-07-09,12.028,12.062,11.913,11.944,87916,0
2014-07-10,11.905,12.004,11.882,12.004,69785,0
2014-07-11,12.004,12.004,11.929,11.995,41917,0
2014-07-14,11.995,12.004,11.875,11.913,160812,0
2014-07-15,11.913,11.935,11.833,11.882,139744,0
2014-07-16,11.929,11.944,11.84,11.852,124284,0
2014-07-17,11.819,11.905,11.811,11.846,48839,0
2014-07-18,11.804,11.905,11.776,11.882,115777,0
2014-07-21,11.84,11.875,11.689,11.711,193984,0
2014-07-22,11.682,11.84,11.677,11.783,104341,0
2014-07-23,11.804,11.84,11.762,11.789,74000,0
2014-07-24,11.846,11.875,11.783,11.811,57388,0
2014-07-25,11.833,11.86,11.734,11.771,108010,0
2014-07-28,11.789,11.789,11.721,11.742,86319,0
2014-07-29,11.754,11.776,11.734,11.762,60499,0
2014-07-30,11.734,11.747,11.677,11.689,130105,0
2014-07-31,11.662,11.662,11.42,11.446,245805,0
2014-08-01,11.42,11.512,11.32,11.442,236752,0
2014-08-04,11.474,11.519,11.474,11.488,139103,0
2014-08-05,11.503,11.519,11.389,11.414,156952,0
2014-08-06,11.334,11.474,11.334,11.42,167642,0
2014-08-07,11.449,11.638,11.449,11.545,134688,0
2014-08-08,11.57,11.706,11.57,11.673,204833,0
2014-08-11,11.739,11.768,11.678,11.76,161069,0
2014-08-12,11.816,11.816,11.666,11.726,56661,0
2014-08-13,11.706,11.787,11.706,11.775,121039,0
2014-08-14,11.831,11.94,11.801,11.94,137402,0
2014-08-15,11.918,12.017,11.902,11.985,101911,0
2014-08-18,12.069,12.069,11.873,11.885,169634,0
2014-08-19,11.94,11.993,11.918,11.957,88110,0
2014-08-20,11.95,12.045,11.918,12.026,112267,0
2014-08-21,12.04,12.087,11.993,12.045,135328,0
2014-08-22,12.069,12.087,11.95,12.045,120703,0
2014-08-25,12.115,12.146,12.026,12.087,124941,0
2014-08-26,12.102,12.153,12.069,12.069,115402,0
2014-08-27,12.061,12.108,11.942,12.052,163568,0
2014-08-28,11.993,12.061,11.985,12.026,66763,0
2014-08-29,12.017,12.115,11.993,12.115,216566,0
2014-09-02,12.108,12.141,12.052,12.052,114534,0
2014-09-03,12.034,12.108,12.034,12.076,142086,0
2014-09-04,12.052,12.133,12.052,12.076,97083,0
2014-09-05,12.069,12.133,12.069,12.102,62649,0
2014-09-08,12.076,12.125,12.069,12.108,77001,0
2014-09-09,12.115,12.133,12.045,12.087,113888,0
2014-09-10,12.118,12.118,12.036,12.054,53401,0
2014-09-11,12.04,12.054,12.019,12.047,51543,0
2014-09-12,12.036,12.036,11.886,11.95,145848,0
2014-09-15,11.95,11.95,11.873,11.94,79057,0
2014-09-16,11.958,11.958,11.881,11.886,50821,0
2014-09-17,11.94,12.011,11.934,11.995,108511,0
2014-09-18,11.985,12.054,11.967,12.019,63284,0
2014-09-19,12.004,12.063,11.943,12.011,87877,0
2014-09-22,12.028,12.036,11.927,11.934,89020,0
2014-09-23,11.886,12.011,11.886,11.995,77432,0
2014-09-24,11.967,11.967,11.903,11.919,107658,0
2014-09-25,11.927,11.927,11.807,11.873,116392,0
2014-09-26,11.759,11.759,11.347,11.374,1146275,0
2014-09-29,11.231,11.273,10.963,11.08,1078865,0
2014-09-30,10.986,11.446,10.876,11.412,911981,0
2014-10-01,11.474,11.503,11.288,11.419,421626,0
2014-10-02,11.387,11.419,11.273,11.358,291510,0
2014-10-03,11.358,11.591,11.347,11.563,350889,0
2014-10-06,11.543,11.636,11.528,11.621,212532,0
2014-10-07,11.607,11.672,11.488,11.528,209839,0
2014-10-08,11.482,11.643,11.482,11.643,156601,0
2014-10-09,11.68,11.68,11.558,11.601,186627,0
2014-10-10,11.623,11.754,11.475,11.694,179731,0
2014-10-13,11.687,11.694,11.538,11.644,147420,0
2014-10-14,11.652,11.68,11.442,11.497,147569,0
2014-10-15,11.475,11.497,11.215,11.455,231425,0
2014-10-16,11.374,11.608,11.374,11.608,148728,0
2014-10-17,11.644,11.754,11.644,11.694,143700,0
2014-10-20,11.7,11.7,11.623,11.644,103756,0
2014-10-21,11.644,11.7,11.617,11.63,137340,0
2014-10-22,11.674,11.718,11.608,11.661,61752,0
2014-10-23,11.718,11.718,11.601,11.661,90239,0
2014-10-24,11.68,11.708,11.575,11.585,76652,0
2014-10-27,11.585,11.718,11.585,11.708,58635,0
2014-10-28,11.694,11.746,11.68,11.718,94755,0
2014-10-29,11.746,11.754,11.623,11.754,126329,0
2014-10-30,11.68,11.754,11.667,11.74,48808,0
2014-10-31,11.789,11.789,11.746,11.776,69662,0
2014-11-03,11.783,11.908,11.776,11.827,227973,0
2014-11-04,11.827,11.89,11.795,11.89,153143,0
2014-11-05,11.883,11.937,11.87,11.923,65399,0
2014-11-06,11.916,11.972,11.898,11.972,86560,0
2014-11-07,11.972,12.007,11.923,11.984,140783,0
2014-11-10,12.046,12.046,11.884,12.018,153879,0
2014-11-11,11.956,11.979,11.892,11.979,83941,0
2014-11-12,11.938,11.938,11.812,11.847,92464,0
2014-11-13,11.841,11.924,11.784,11.892,82884,0
2014-11-14,11.819,11.9,11.784,11.871,99445,0
2014-11-17,11.862,11.878,11.708,11.812,168331,0
2014-11-18,11.796,11.847,11.771,11.804,86868,0
2014-11-19,11.746,11.871,11.732,11.762,77389,0
2014-11-20,11.776,11.841,11.771,11.796,52845,0
2014-11-21,11.847,11.9,11.804,11.812,49697,0
2014-11-24,11.835,11.994,11.835,11.855,156422,0
2014-11-25,11.909,11.972,11.878,11.909,51745,0
2014-11-26,11.892,12.018,11.862,12.003,84949,0
2014-11-28,11.966,12.018,11.932,12.018,36661,0
2014-12-01,12.01,12.046,11.956,12.003,94491,0
2014-12-02,11.972,12.046,11.948,12.01,111662,0
2014-12-03,12.003,12.018,11.948,12.003,72178,0
2014-12-04,11.972,12.01,11.909,12.01,67209,0
2014-12-05,11.966,11.979,11.909,11.979,125095,0
2014-12-08,11.956,12.018,11.948,11.972,120302,0
2014-12-09,11.958,12.029,11.785,11.885,170461,0
2014-12-10,11.872,11.902,11.74,11.82,113099,0
2014-12-11,11.797,12.1,11.785,12.1,149304,0
2014-12-12,11.94,12.005,11.771,11.835,124647,0
2014-12-15,11.91,11.94,11.732,11.893,139660,0
2014-12-16,11.805,11.82,11.591,11.666,186702,0
2014-12-17,11.68,11.829,11.628,11.805,182579,0
2014-12-18,11.88,11.987,11.746,11.94,170296,0
2014-12-19,11.94,12.1,11.893,12.056,116452,0
2014-12-22,12.081,12.081,11.863,11.893,135260,0
2014-12-23,11.88,11.918,11.771,11.805,172812,0
2014-12-24,11.799,11.923,11.779,11.837,107389,0
2014-12-26,11.806,11.823,11.732,11.816,105279,0
2014-12-29,11.799,11.799,11.538,11.612,224022,0
2014-12-30,11.559,11.604,11.44,11.572,320168,0
2014-12-31,11.513,11.554,11.348,11.4,455633,0
2015-01-02,11.474,11.658,11.461,11.619,100872,0
2015-01-05,11.538,11.572,11.432,11.538,153907,0
2015-01-06,11.513,11.693,11.503,11.679,130801,0
2015-01-07,11.727,11.867,11.699,11.851,168207,0
2015-01-08,11.878,11.878,11.659,11.694,165844,0
2015-01-09,11.666,11.694,11.633,11.68,50380,0
2015-01-12,11.659,11.687,11.612,11.687,79158,0
2015-01-13,11.709,11.728,11.572,11.687,118729,0
2015-01-14,11.559,11.604,11.496,11.545,155490,0
2015-01-15,11.567,11.588,11.528,11.545,92293,0
2015-01-16,11.666,11.781,11.572,11.694,202095,0
2015-01-20,11.733,11.756,11.674,11.709,89621,0
2015-01-21,11.748,11.839,11.709,11.825,140310,0
2015-01-22,11.853,11.967,11.825,11.925,112156,0
2015-01-23,11.933,11.95,11.892,11.9,102226,0
2015-01-26,11.846,11.917,11.787,11.917,117877,0
2015-01-27,11.91,11.917,11.781,11.917,102856,0
2015-01-28,11.925,11.925,11.808,11.853,60229,0
2015-01-29,11.884,11.892,11.756,11.781,57734,0
2015-01-30,11.7,11.719,11.666,11.7,115419,0
2015-02-02,11.742,11.808,11.633,11.674,151899,0
2015-02-03,11.7,11.765,11.496,11.649,196016,0
2015-02-04,11.625,11.659,11.595,11.625,73556,0
2015-02-05,11.625,11.709,11.604,11.674,95019,0
2015-02-06,11.7,11.728,11.625,11.7,104266,0
2015-02-09,11.666,11.748,11.625,11.666,103355,0
2015-02-10,11.696,11.722,11.635,11.651,79063,0
2015-02-11,11.682,11.702,11.581,11.702,106734,0
2015-02-12,11.682,11.702,11.621,11.627,91036,0
2015-02-13,11.677,11.696,11.627,11.668,87614,0
2015-02-17,11.702,11.735,11.529,11.546,167815,0
2015-02-18,11.503,11.735,11.503,11.735,166443,0
2015-02-19,11.696,11.722,11.589,11.597,108742,0
2015-02-20,11.589,11.702,11.589,11.651,109863,0
2015-02-23,11.677,11.712,11.614,11.712,76468,0
2015-02-24,11.661,11.696,11.56,11.627,208937,0
2015-02-25,11.677,11.712,11.643,11.712,90722,0
2015-02-26,11.712,11.759,11.682,11.722,115584,0
2015-02-27,11.689,11.783,11.689,11.783,102853,0
2015-03-02,11.783,11.828,11.759,11.804,103201,0
2015-03-03,11.789,11.819,11.722,11.776,160546,0
2015-03-04,11.776,11.835,11.759,11.835,93139,0
2015-03-05,11.835,11.936,11.819,11.936,67013,0
2015-03-06,11.888,11.888,11.789,11.864,145259,0
2015-03-09,11.864,11.94,11.864,11.94,69504,0
2015-03-10,11.923,11.937,11.796,11.858,125203,0
2015-03-11,11.907,11.907,11.813,11.85,65753,0
2015-03-12,11.829,11.843,11.796,11.813,78201,0
2015-03-13,11.835,11.835,11.796,11.835,69512,0
2015-03-16,11.835,11.835,11.76,11.776,99988,0
2015-03-17,11.76,11.76,11.643,11.682,150824,0
2015-03-18,11.668,11.668,11.588,11.605,220856,0
2015-03-19,11.62,11.682,11.62,11.682,139284,0
2015-03-20,11.682,11.784,11.651,11.776,121904,0
2015-03-23,11.736,11.79,11.696,11.736,126445,0
2015-03-24,11.729,11.79,11.722,11.743,65621,0
2015-03-25,11.743,11.784,11.722,11.736,84040,0
2015-03-26,11.682,11.722,11.668,11.689,59918,0
2015-03-27,11.729,11.79,11.722,11.769,37611,0
2015-03-30,11.82,11.82,11.736,11.743,53171,0
2015-03-31,11.736,11.875,11.736,11.875,82364,0
2015-04-01,11.889,11.907,11.776,11.776,121904,0
2015-04-02,11.813,11.916,11.776,11.866,90651,0
2015-04-06,11.784,11.907,11.784,11.907,105960,0
2015-04-07,11.923,12.031,11.923,11.988,125102,0
2015-04-08,12.031,12.042,11.982,12.023,96746,0
2015-04-09,12.063,12.08,11.916,11.942,119712,0
2015-04-10,11.924,11.984,11.908,11.967,82788,0
2015-04-13,12,12.007,11.898,11.938,78798,0
2015-04-14,11.898,11.95,11.859,11.883,188619,0
2015-04-15,11.916,11.95,11.908,11.932,73929,0
2015-04-16,11.932,11.938,11.859,11.924,105457,0
2015-04-17,11.916,11.916,11.876,11.883,62444,0
2015-04-20,11.938,11.938,11.908,11.916,46345,0
2015-04-21,11.938,11.938,11.883,11.908,92750,0
2015-04-22,11.908,11.924,11.883,11.916,61003,0
2015-04-23,11.932,11.932,11.898,11.898,45317,0
2015-04-24,11.908,11.924,11.876,11.898,61001,0
2015-04-27,11.924,11.932,11.883,11.908,81243,0
2015-04-28,11.924,11.967,11.916,11.959,69141,0
2015-04-29,11.932,12.087,11.932,12.072,179866,0
2015-04-30,12.04,12.146,12.04,12.146,97466,0
2015-05-01,12.178,12.22,12.124,12.195,108533,0
2015-05-04,12.141,12.212,12.141,12.146,89999,0
2015-05-05,12.124,12.146,12.04,12.072,100425,0
2015-05-06,12.063,12.146,11.942,12,134924,0
2015-05-07,11.952,12.01,11.877,11.918,140023,0
2015-05-08,11.926,11.961,11.851,11.9,121170,0
2015-05-11,11.9,11.934,11.784,11.797,109665,0
2015-05-12,11.76,11.934,11.76,11.784,226818,0
2015-05-13,11.784,11.877,11.784,11.797,92538,0
2015-05-14,11.791,11.844,11.791,11.805,136632,0
2015-05-15,11.805,11.831,11.784,11.791,110648,0
2015-05-18,11.784,11.805,11.736,11.751,187592,0
2015-05-19,11.729,11.822,11.702,11.729,290395,0
2015-05-20,11.712,11.822,11.712,11.769,195174,0
2015-05-21,11.743,11.797,11.736,11.743,144684,0
2015-05-22,11.751,11.769,11.712,11.722,98417,0
2015-05-26,11.736,11.822,11.729,11.822,183280,0
2015-05-27,11.822,11.844,11.797,11.805,165137,0
2015-05-28,11.805,11.815,11.751,11.791,235267,0
2015-05-29,11.769,11.851,11.769,11.797,99056,0
2015-06-01,11.831,11.877,11.815,11.844,117864,0
2015-06-02,11.851,11.868,11.815,11.851,102057,0
2015-06-03,11.837,11.844,11.791,11.831,87680,0
2015-06-04,11.831,11.877,11.831,11.844,105319,0
2015-06-05,11.797,11.797,11.729,11.769,249365,0
2015-06-08,11.751,11.784,11.722,11.729,127816,0
2015-06-09,11.704,11.772,11.627,11.668,236854,0
2015-06-10,11.612,11.661,11.558,11.595,229657,0
2015-06-11,11.535,11.643,11.535,11.578,153083,0
2015-06-12,11.525,11.619,11.517,11.571,119495,0
2015-06-15,11.588,11.627,11.525,11.595,128756,0
2015-06-16,11.566,11.612,11.551,11.571,107448,0
2015-06-17,11.543,11.571,11.491,11.525,102628,0
2015-06-18,11.507,11.551,11.407,11.44,240645,0
2015-06-19,11.423,11.471,11.351,11.366,217303,0
2015-06-22,11.357,11.407,11.327,11.336,377522,0
2015-06-23,11.288,11.366,11.233,11.297,298525,0
2015-06-24,11.281,11.375,11.281,11.366,115184,0
2015-06-25,11.389,11.398,11.327,11.327,90828,0
2015-06-26,11.312,11.327,11.099,11.115,187239,0
2015-06-29,11.035,11.077,10.87,10.895,389825,0
2015-06-30,10.909,11.196,10.902,11.196,228259,0
2015-07-01,11.226,11.226,11.153,11.226,179755,0
2015-07-02,11.241,11.297,11.217,11.297,162245,0
2015-07-06,11.312,11.32,11.273,11.306,140302,0
2015-07-07,11.306,11.327,11.226,11.327,142711,0
2015-07-08,11.217,11.297,11.14,11.241,273752,0
2015-07-09,11.259,11.291,11.235,11.259,105591,0
2015-07-10,11.299,11.314,11.189,11.291,195324,0
2015-07-13,11.284,11.339,11.259,11.307,145866,0
2015-07-14,11.299,11.329,11.25,11.267,159453,0
2015-07-15,11.267,11.314,11.267,11.314,84926,0
2015-07-16,11.299,11.37,11.299,11.355,132149,0
2015-07-17,11.347,11.347,11.228,11.228,115412,0
2015-07-20,11.228,11.276,11.045,11.063,206402,0
2015-07-21,11.045,11.155,11.011,11.149,137310,0
2015-07-22,11.131,11.149,11.054,11.063,138440,0
2015-07-23,11.063,11.116,10.997,11.085,145109,0
2015-07-24,11.07,11.099,10.814,10.909,177834,0
2015-07-27,10.877,10.877,10.711,10.734,255987,0
2015-07-28,10.78,10.925,10.734,10.909,167006,0
2015-07-29,10.943,10.943,10.854,10.869,132149,0
2015-07-30,10.846,10.909,10.822,10.869,90366,0
2015-07-31,10.901,10.965,10.885,10.895,84197,0
2015-08-03,10.925,10.972,10.846,10.958,144214,0
2015-08-04,10.925,11.035,10.917,10.997,139071,0
2015-08-05,11.004,11.07,10.925,10.943,154298,0
2015-08-06,10.895,10.933,10.869,10.933,90855,0
2015-08-07,10.925,10.933,10.877,10.901,71108,0
2015-08-10,10.869,10.895,10.656,10.734,423498,0
2015-08-11,10.682,10.735,10.633,10.704,159194,0
2015-08-12,10.673,10.713,10.578,10.633,248864,0
2015-08-13,10.658,10.658,10.52,10.583,256354,0
2015-08-14,10.537,10.616,10.537,10.569,170234,0
2015-08-17,10.578,10.578,10.442,10.504,194700,0
2015-08-18,10.527,10.56,10.495,10.544,102713,0
2015-08-19,10.553,10.553,10.442,10.495,182965,0
2015-08-20,10.399,10.609,10.32,10.553,207553,0
2015-08-21,10.527,10.553,10.399,10.415,130799,0
2015-08-24,10.121,10.286,9.559,10.19,318606,0
2015-08-25,10.28,10.353,10.199,10.329,206929,0
2015-08-26,10.346,10.374,10.262,10.353,151515,0
2015-08-27,10.374,10.56,10.374,10.504,227519,0
2015-08-28,10.442,10.578,10.442,10.56,107081,0
2015-08-31,10.527,10.687,10.495,10.687,154764,0
2015-09-01,10.56,10.665,10.495,10.649,237507,0
2015-09-02,10.624,10.704,10.602,10.704,125430,0
2015-09-03,10.704,10.704,10.642,10.649,118694,0
2015-09-04,10.593,10.642,10.553,10.569,66897,0
2015-09-08,10.593,10.633,10.504,10.537,161251,0
2015-09-09,10.572,10.605,10.416,10.434,126834,0
2015-09-10,10.481,10.506,10.434,10.443,73208,0
2015-09-11,10.443,10.506,10.443,10.467,113967,0
2015-09-14,10.497,10.497,10.336,10.39,174100,0
2015-09-15,10.416,10.443,10.286,10.37,112108,0
2015-09-16,10.4,10.452,10.354,10.375,103939,0
2015-09-17,10.375,10.586,10.37,10.572,114213,0
2015-09-18,10.506,10.708,10.488,10.7,187585,0
2015-09-21,10.676,10.7,10.514,10.579,203796,0
2015-09-22,10.538,10.596,10.497,10.579,79191,0
2015-09-23,10.554,10.627,10.529,10.586,80431,0
2015-09-24,10.547,10.653,10.522,10.644,91645,0
2015-09-25,10.605,10.676,10.605,10.653,60260,0
2015-09-28,10.668,10.668,10.538,10.538,185822,0
2015-09-29,10.572,10.572,10.424,10.467,289424,0
2015-09-30,10.506,10.618,10.4,10.618,209367,0
2015-10-01,10.618,10.668,10.529,10.611,153807,0
2015-10-02,10.572,10.803,10.563,10.788,215060,0
2015-10-05,10.788,10.999,10.788,10.935,193292,0
2015-10-06,10.966,11.022,10.877,10.966,152569,0
2015-10-07,11.001,11.051,10.977,11.009,79274,0
2015-10-08,10.968,11.023,10.903,11.001,132897,0
2015-10-09,11.042,11.084,10.994,11.06,130564,0
2015-10-12,11.107,11.115,11.009,11.023,107444,0
2015-10-13,11.023,11.115,11.023,11.068,142592,0
2015-10-14,11.017,11.089,10.947,10.985,97803,0
2015-10-15,11.023,11.023,10.96,10.994,75471,0
2015-10-16,11.033,11.051,10.985,11.023,80990,0
2015-10-19,11.009,11.107,11.009,11.051,144866,0
2015-10-20,11.084,11.206,11.056,11.19,119391,0
2015-10-21,11.19,11.199,11.149,11.173,66265,0
2015-10-22,11.213,11.262,11.19,11.213,97803,0
2015-10-23,11.221,11.286,11.221,11.253,105778,0
2015-10-26,11.181,11.327,11.181,11.327,116699,0
2015-10-27,11.327,11.367,11.279,11.327,106515,0
2015-10-28,11.327,11.327,11.27,11.286,80131,0
2015-10-29,11.304,11.311,11.149,11.213,108478,0
2015-10-30,11.213,11.253,11.131,11.213,100624,0
2015-11-02,11.245,11.358,11.181,11.358,122481,0
2015-11-03,11.345,11.345,11.231,11.311,151307,0
2015-11-04,11.304,11.319,11.286,11.311,75101,0
2015-11-05,11.279,11.311,11.262,11.262,88355,0
2015-11-06,11.245,11.245,11.124,11.149,113511,0
2015-11-09,11.193,11.193,11.01,11.018,126869,0
2015-11-10,11.01,11.07,11.01,11.024,141055,0
2015-11-11,11.053,11.108,11.001,11.018,102231,0
2015-11-12,10.995,11.034,10.947,10.978,126085,0
2015-11-13,10.947,10.995,10.91,10.969,131685,0
2015-11-16,10.969,10.986,10.879,10.903,106370,0
2015-11-17,10.895,10.969,10.895,10.937,66935,0
2015-11-18,10.961,11.001,10.91,10.995,99311,0
2015-11-19,10.995,11.001,10.947,10.961,80690,0
2015-11-20,10.961,11.034,10.961,10.978,75942,0
2015-11-23,11.001,11.078,11.001,11.053,158823,0
2015-11-24,11.085,11.339,11.085,11.274,301945,0
2015-11-25,11.329,11.356,11.298,11.314,87502,0
2015-11-27,11.371,11.455,11.339,11.439,56346,0
2015-11-30,11.455,11.555,11.455,11.537,132294,0
2015-12-01,11.537,11.562,11.356,11.463,260394,0
2015-12-02,11.493,11.519,11.421,11.446,160566,0
2015-12-03,11.439,11.455,11.322,11.322,79364,0
2015-12-04,11.356,11.478,11.314,11.478,71561,0
2015-12-07,11.472,11.472,11.356,11.421,70589,0
2015-12-08,11.339,11.478,11.322,11.43,108521,0
2015-12-09,11.339,11.395,11.247,11.307,125110,0
2015-12-10,11.274,11.322,11.024,11.133,163327,0
2015-12-11,11.078,11.1,10.854,10.862,202151,0
2015-12-14,10.862,10.903,10.608,10.665,305987,0
2015-12-15,10.665,10.887,10.665,10.779,159430,0
2015-12-16,10.779,11.209,10.779,11.01,362312,0
2015-12-17,11.001,11.175,10.995,11.1,153483,0
2015-12-18,11.1,11.151,11.018,11.078,150080,0
2015-12-21,11.07,11.224,11.001,11.224,169277,0
2015-12-22,11.2,11.299,11.125,11.274,162636,0
2015-12-23,11.232,11.364,11.224,11.315,200270,0
2015-12-24,11.274,11.322,11.274,11.274,46678,0
2015-12-28,11.356,11.406,11.232,11.265,193743,0
2015-12-29,11.315,11.387,11.209,11.24,133257,0
2015-12-30,11.232,11.257,11.167,11.209,116098,0
2015-12-31,11.183,11.183,11.001,11.024,203303,0
2016-01-04,10.969,11.024,10.879,11.01,227461,0
2016-01-05,11.078,11.299,11.062,11.247,207295,0
2016-01-06,11.209,11.315,11.108,11.315,103910,0
2016-01-07,11.265,11.282,11.125,11.167,114780,0
2016-01-08,11.158,11.209,11.024,11.07,142175,0
2016-01-11,11.034,11.053,10.937,11.001,147877,0
2016-01-12,11.036,11.072,10.929,11.02,148558,0
2016-01-13,10.995,11.046,10.631,10.723,264232,0
2016-01-14,10.672,10.803,10.631,10.757,160902,0
2016-01-15,10.606,10.704,10.506,10.657,177577,0
2016-01-19,10.631,10.714,10.613,10.696,163035,0
2016-01-20,10.581,10.581,10.38,10.506,291193,0
2016-01-21,10.466,10.714,10.466,10.606,202000,0
2016-01-22,10.731,10.831,10.704,10.803,141144,0
2016-01-25,10.831,10.831,10.704,10.797,113464,0
2016-01-26,10.831,10.871,10.772,10.855,156366,0
2016-01-27,10.896,11.046,10.871,10.988,128486,0
2016-01-28,11.027,11.111,10.971,11.111,152339,0
2016-01-29,11.197,11.252,11.087,11.187,149575,0
2016-02-01,11.187,11.327,11.128,11.305,136612,0
2016-02-02,11.278,11.312,11.219,11.305,176908,0
2016-02-03,11.36,11.36,11.229,11.353,190396,0
2016-02-04,11.345,11.345,11.204,11.305,137720,0
2016-02-05,11.229,11.31,11.178,11.252,153990,0
2016-02-08,11.162,11.187,11.004,11.178,182709,0
2016-02-09,11.037,11.047,10.948,10.971,139403,0
2016-02-10,10.971,11.028,10.921,10.948,82578,0
2016-02-11,10.871,10.945,10.721,10.721,234223,0
2016-02-12,10.821,10.821,10.721,10.778,217091,0
2016-02-16,10.803,10.83,10.751,10.778,213245,0
2016-02-17,10.821,10.879,10.778,10.821,139575,0
2016-02-18,10.839,10.854,10.796,10.803,100466,0
2016-02-19,10.755,10.839,10.755,10.839,84346,0
2016-02-22,10.939,10.939,10.851,10.929,113560,0
2016-02-23,10.904,10.948,10.854,10.912,124984,0
2016-02-24,10.879,10.955,10.846,10.955,143865,0
2016-02-25,10.939,10.963,10.871,10.955,106833,0
2016-02-26,10.971,11.028,10.912,10.921,138813,0
2016-02-29,10.98,11.122,10.921,11.113,150452,0
2016-03-01,11.113,11.222,11.02,11.214,165454,0
2016-03-02,11.172,11.214,11.105,11.154,134527,0
2016-03-03,11.199,11.505,11.164,11.448,183094,0
2016-03-04,11.44,11.581,11.417,11.573,170162,0
2016-03-07,11.488,11.541,11.465,11.498,98752,0
2016-03-08,11.505,11.505,11.424,11.473,95825,0
2016-03-09,11.544,11.544,11.435,11.435,111160,0
2016-03-10,11.45,11.508,11.374,11.4,163013,0
2016-03-11,11.475,11.501,11.374,11.39,134769,0
2016-03-14,11.4,11.418,11.349,11.39,119823,0
2016-03-15,11.341,11.491,11.341,11.45,90634,0
2016-03-16,11.45,11.459,11.341,11.426,122797,0
2016-03-17,11.45,11.56,11.4,11.501,233244,0
2016-03-18,11.508,11.603,11.467,11.585,110147,0
2016-03-21,11.611,11.687,11.603,11.687,92123,0
2016-03-22,11.662,11.773,11.653,11.736,146937,0
2016-03-23,11.773,11.773,11.695,11.729,113495,0
2016-03-24,11.701,11.701,11.56,11.56,54558,0
2016-03-28,11.575,11.634,11.568,11.594,65575,0
2016-03-29,11.568,11.634,11.568,11.634,59038,0
2016-03-30,11.644,11.695,11.603,11.626,94797,0
2016-03-31,11.626,11.662,11.594,11.603,121236,0
2016-04-01,11.603,11.662,11.585,11.603,104492,0
2016-04-04,11.644,11.671,11.612,11.671,119127,0
2016-04-05,11.644,11.877,11.568,11.813,398422,0
2016-04-06,11.813,11.855,11.729,11.729,255441,0
2016-04-07,11.775,11.816,11.696,11.723,144875,0
2016-04-08,11.783,11.783,11.696,11.696,71955,0
2016-04-11,11.783,11.783,11.713,11.757,115574,0
2016-04-12,11.798,11.866,11.748,11.866,64741,0
2016-04-13,11.902,12.003,11.893,11.959,161474,0
2016-04-14,11.911,11.95,11.841,11.876,116289,0
2016-04-15,11.902,11.959,11.858,11.95,105455,0
2016-04-18,11.95,12.038,11.918,12.004,90819,0
2016-04-19,12.004,12.004,11.911,11.95,84063,0
2016-04-20,11.994,12.103,11.964,12.083,123382,0
2016-04-21,12.13,12.13,12.064,12.095,141879,0
2016-04-22,12.112,12.163,12.083,12.163,163376,0
2016-04-25,12.163,12.209,12.12,12.191,109272,0
2016-04-26,12.209,12.274,12.147,12.163,162776,0
2016-04-27,12.13,12.257,12.095,12.095,109802,0
2016-04-28,12.12,12.217,12.112,12.147,130964,0
2016-04-29,12.182,12.2,12.14,12.156,111868,0
2016-05-02,12.209,12.29,12.163,12.257,185607,0
2016-05-03,12.257,12.301,12.173,12.209,152828,0
2016-05-04,12.227,12.274,12.147,12.156,168241,0
2016-05-05,12.191,12.274,12.182,12.266,99001,0
2016-05-06,12.247,12.281,12.2,12.281,119709,0
2016-05-09,12.247,12.386,12.241,12.336,131124,0
2016-05-10,12.346,12.566,12.346,12.533,112369,0
2016-05-11,12.543,12.543,12.448,12.502,101412,0
2016-05-12,12.551,12.551,12.431,12.431,89818,0
2016-05-13,12.431,12.468,12.431,12.458,66894,0
2016-05-16,12.458,12.536,12.439,12.517,100064,0
2016-05-17,12.468,12.603,12.468,12.502,132748,0
2016-05-18,12.458,12.543,12.259,12.355,152246,0
2016-05-19,12.276,12.285,11.993,12.157,210604,0
2016-05-20,12.21,12.268,12.103,12.218,154814,0
2016-05-23,12.241,12.402,12.241,12.32,106878,0
2016-05-24,12.395,12.458,12.329,12.458,53830,0
2016-05-25,12.458,12.566,12.421,12.533,104340,0
2016-05-26,12.586,12.595,12.517,12.533,98862,0
2016-05-27,12.533,12.739,12.525,12.688,131574,0
2016-05-31,12.809,12.834,12.688,12.706,142255,0
2016-06-01,12.732,12.765,12.701,12.732,144918,0
2016-06-02,12.672,12.817,12.558,12.765,142977,0
2016-06-03,12.732,12.86,12.732,12.86,122211,0
2016-06-06,12.874,12.922,12.86,12.893,109092,0
2016-06-07,12.893,12.947,12.817,12.883,108824,0
2016-06-08,12.922,12.988,12.883,12.972,105991,0
2016-06-09,12.974,12.99,12.924,12.981,69679,0
2016-06-10,12.966,13.044,12.916,13.016,98152,0
2016-06-13,13.007,13.024,12.818,12.818,161367,0
2016-06-14,12.766,12.948,12.739,12.818,209838,0
2016-06-15,12.845,12.99,12.845,12.974,137245,0
2016-06-16,12.966,13.007,12.803,12.948,94492,0
2016-06-17,13.007,13.087,12.956,13.069,141280,0
2016-06-20,13.111,13.155,13.052,13.103,133607,0
2016-06-21,13.155,13.189,13.052,13.146,107158,0
2016-06-22,13.103,13.174,13.103,13.165,87174,0
2016-06-23,13.165,13.199,13.128,13.18,117718,0
2016-06-24,12.862,13.146,12.524,13.077,175614,0
2016-06-27,13.024,13.052,12.893,12.956,153386,0
2016-06-28,13.119,13.18,13.044,13.103,141776,0
2016-06-29,13.207,13.32,13.111,13.224,90811,0
2016-06-30,13.276,13.302,13.155,13.267,113970,0
2016-07-01,13.285,13.474,13.215,13.398,169973,0
2016-07-05,13.352,13.352,13.224,13.341,154456,0
2016-07-06,13.31,13.352,13.258,13.343,98259,0
2016-07-07,13.332,13.408,13.278,13.4,87094,0
2016-07-08,13.417,13.66,13.382,13.549,291545,0
2016-07-11,13.616,13.66,13.582,13.645,137082,0
2016-07-12,13.703,13.721,13.166,13.225,450235,0
2016-07-13,13.225,13.235,13.044,13.044,233090,0
2016-07-14,13.016,13.112,12.86,13.016,213560,0
2016-07-15,13.087,13.12,13.016,13.103,96449,0
2016-07-18,13.094,13.296,13.094,13.278,136159,0
2016-07-19,13.287,13.355,13.225,13.287,173478,0
2016-07-20,13.312,13.382,13.26,13.336,75141,0
2016-07-21,13.382,13.427,13.225,13.382,170718,0
2016-07-22,13.355,13.365,13.296,13.365,96167,0
2016-07-25,13.332,13.408,13.312,13.391,66657,0
2016-07-26,13.345,13.503,13.345,13.434,83592,0
2016-07-27,13.493,13.503,13.345,13.425,67207,0
2016-07-28,13.382,13.417,13.322,13.353,63970,0
2016-07-29,13.336,13.454,13.336,13.408,56284,0
2016-08-01,13.452,13.529,13.408,13.487,113397,0
2016-08-02,13.408,13.433,13.337,13.343,87639,0
2016-08-03,13.312,13.452,13.303,13.408,64326,0
2016-08-04,13.365,13.452,13.355,13.417,48987,0
2016-08-05,13.434,13.529,13.391,13.513,116887,0
2016-08-08,13.469,13.572,13.46,13.529,80273,0
2016-08-09,13.532,13.594,13.505,13.542,99610,0
2016-08-10,13.551,13.698,13.551,13.619,109951,0
2016-08-11,13.594,13.628,13.585,13.594,60864,0
2016-08-12,13.585,13.654,13.585,13.61,63231,0
2016-08-15,13.61,13.672,13.61,13.664,68460,0
2016-08-16,13.689,13.72,13.646,13.716,73943,0
2016-08-17,13.716,13.725,13.628,13.646,80946,0
2016-08-18,13.638,13.735,13.638,13.707,52238,0
2016-08-19,13.707,13.735,13.681,13.735,33285,0
2016-08-22,13.698,13.735,13.654,13.687,47382,0
2016-08-23,13.743,13.75,13.523,13.567,131942,0
2016-08-24,13.603,13.654,13.585,13.619,87574,0
2016-08-25,13.646,13.716,13.619,13.672,72876,0
2016-08-26,13.716,13.778,13.505,13.654,121152,0
2016-08-29,13.681,13.819,13.667,13.796,75804,0
2016-08-30,13.819,13.819,13.759,13.796,39220,0
2016-08-31,13.778,13.925,13.748,13.865,103980,0
2016-09-01,13.848,13.91,13.811,13.91,127805,0
2016-09-02,13.917,13.934,13.883,13.892,106299,0
2016-09-06,13.866,13.956,13.866,13.91,87553,0
2016-09-07,13.925,13.934,13.906,13.919,52286,0
2016-09-08,13.919,14.016,13.919,14,47351,0
2016-09-09,13.973,14.017,13.531,13.567,191911,0
2016-09-12,13.408,13.541,13.321,13.483,233699,0
2016-09-13,13.417,13.488,13.074,13.24,250623,0
2016-09-14,13.284,13.493,13.197,13.444,116273,0
2016-09-15,13.408,13.557,13.408,13.531,60599,0
2016-09-16,13.47,13.557,13.461,13.478,61440,0
2016-09-19,13.522,13.603,13.436,13.488,56704,0
2016-09-20,13.494,13.638,13.488,13.494,81003,0
2016-09-21,13.585,13.699,13.557,13.672,67336,0
2016-09-22,13.708,13.779,13.69,13.726,97564,0
2016-09-23,13.69,13.755,13.575,13.646,64660,0
2016-09-26,13.557,13.585,13.444,13.504,99854,0
2016-09-27,13.522,13.603,13.494,13.514,81993,0
2016-09-28,13.575,13.628,13.504,13.522,79840,0
2016-09-29,13.478,13.557,13.417,13.478,51093,0
2016-09-30,13.541,13.575,13.417,13.531,81706,0
2016-10-03,13.557,13.594,13.514,13.582,151692,0
2016-10-04,13.478,13.494,13.344,13.407,122154,0
2016-10-05,13.444,13.453,13.331,13.427,165836,0
2016-10-06,13.381,13.43,13.331,13.354,84465,0
2016-10-07,13.336,13.364,13.275,13.331,83395,0
2016-10-10,13.408,13.551,13.376,13.551,97431,0
2016-10-11,13.516,13.533,13.257,13.322,118629,0
2016-10-12,13.275,13.302,13.098,13.205,196579,0
2016-10-13,13.248,13.365,13.205,13.284,161212,0
2016-10-14,13.322,13.365,13.257,13.284,97492,0
2016-10-17,13.248,13.266,13.073,13.115,100127,0
2016-10-18,13.132,13.178,12.865,13.162,183058,0
2016-10-19,13.115,13.365,13.115,13.303,127702,0
2016-10-20,13.294,13.472,13.284,13.472,69515,0
2016-10-21,13.463,13.516,13.383,13.48,61774,0
2016-10-24,13.49,13.496,13.382,13.4,86201,0
2016-10-25,13.418,13.473,13.294,13.373,88997,0
2016-10-26,13.345,13.345,13.178,13.248,153758,0
2016-10-27,13.303,13.303,13.132,13.151,107610,0
2016-10-28,13.107,13.197,12.939,13.151,197279,0
2016-10-31,13.16,13.197,13.059,13.178,115615,0
2016-11-01,13.187,13.257,13.16,13.222,147305,0
2016-11-02,13.17,13.379,13.035,13.345,305273,0
2016-11-03,13.294,13.343,13.24,13.322,133928,0
2016-11-04,13.312,13.4,13.257,13.303,104136,0
2016-11-07,13.355,13.418,13.222,13.266,195271,0
2016-11-08,13.312,13.365,13.284,13.336,71742,0
2016-11-09,13.09,13.286,13.081,13.234,146594,0
2016-11-10,13.188,13.214,12.848,12.911,283117,0
2016-11-11,12.812,12.842,12.517,12.615,302510,0
2016-11-14,12.543,12.543,11.324,12.14,901469,0
2016-11-15,12.08,12.812,11.95,12.642,406631,0
2016-11-16,12.533,12.891,12.533,12.839,158855,0
2016-11-17,12.857,12.947,12.757,12.804,144833,0
2016-11-18,12.857,12.965,12.829,12.872,145546,0
2016-11-21,12.891,13.073,12.882,13.035,90294,0
2016-11-22,13.017,13.142,12.947,13.073,104568,0
2016-11-23,12.99,13.045,12.901,13.025,82391,0
2016-11-25,13.073,13.151,13.025,13.125,59057,0
2016-11-28,13.178,13.234,13.098,13.198,173690,0
2016-11-29,13.133,13.224,13.13,13.206,83026,0
2016-11-30,13.161,13.314,13.09,13.304,121318,0
2016-12-01,13.259,13.285,13.151,13.241,189024,0
2016-12-02,13.178,13.348,13.133,13.334,196267,0
2016-12-05,13.296,13.348,13.228,13.259,84898,0
2016-12-06,13.206,13.268,13.171,13.268,116278,0
2016-12-07,13.25,13.358,13.25,13.334,118440,0
2016-12-08,13.279,13.442,13.244,13.351,170440,0
2016-12-09,13.405,13.433,13.269,13.334,115146,0
2016-12-12,13.316,13.397,13.316,13.361,81829,0
2016-12-13,13.341,13.369,13.269,13.341,111665,0
2016-12-14,13.261,13.34,13.252,13.279,115449,0
2016-12-15,13.269,13.351,13.226,13.243,118915,0
2016-12-16,13.361,13.387,13.226,13.316,179205,0
2016-12-19,13.361,13.436,13.316,13.397,182927,0
2016-12-20,13.405,13.522,13.397,13.514,182453,0
2016-12-21,13.551,13.551,13.379,13.478,168468,0
2016-12-22,13.523,13.636,13.441,13.636,126365,0
2016-12-23,13.646,13.646,13.561,13.581,69774,0
2016-12-27,13.626,13.635,13.523,13.6,104940,0
2016-12-28,13.571,13.626,13.561,13.581,102656,0
2016-12-29,13.636,13.747,13.6,13.653,172868,0
2016-12-30,13.653,13.73,13.608,13.73,109629,0
2017-01-03,13.765,14.044,13.765,13.841,233209,0
2017-01-04,13.802,13.943,13.802,13.86,138222,0
2017-01-05,13.96,13.96,13.841,13.841,118802,0
2017-01-06,13.886,14.101,13.886,14.044,189411,0
2017-01-09,14.092,14.101,13.97,14.044,137034,0
2017-01-10,14.092,14.165,14.063,14.119,122152,0
2017-01-11,14.103,14.196,14.056,14.196,103713,0
2017-01-12,14.224,14.224,14.064,14.131,111575,0
2017-01-13,14.168,14.263,14.149,14.243,92985,0
2017-01-17,14.243,14.317,14.224,14.271,88121,0
2017-01-18,14.317,14.412,14.28,14.383,124710,0
2017-01-19,14.412,14.412,14.271,14.307,84487,0
2017-01-20,14.374,14.412,14.196,14.28,185075,0
2017-01-23,14.346,14.437,14.317,14.403,81928,0
2017-01-24,14.467,14.506,14.437,14.506,70762,0
2017-01-25,14.506,14.637,14.486,14.486,100118,0
2017-01-26,14.524,14.627,14.512,14.581,107761,0
2017-01-27,14.597,14.646,14.57,14.587,87541,0
2017-01-30,14.627,14.627,14.542,14.57,88853,0
2017-01-31,14.617,14.692,14.587,14.637,111110,0
2017-02-01,14.701,14.824,14.701,14.747,175853,0
2017-02-02,14.673,14.747,14.607,14.683,129381,0
2017-02-03,14.682,14.796,14.666,14.796,93165,0
2017-02-06,14.767,14.86,14.726,14.84,101086,0
2017-02-07,14.897,14.937,14.84,14.937,121968,0
2017-02-08,14.946,14.946,14.879,14.937,103404,0
2017-02-09,14.993,14.993,14.891,14.909,92273,0
2017-02-10,14.956,14.97,14.905,14.939,52026,0
2017-02-13,14.966,14.984,14.797,14.807,106339,0
2017-02-14,14.797,14.872,14.778,14.824,77155,0
2017-02-15,14.872,14.872,14.738,14.758,126996,0
2017-02-16,14.788,14.824,14.656,14.73,112934,0
2017-02-17,14.721,14.842,14.721,14.82,91827,0
2017-02-21,14.862,14.919,14.81,14.891,118112,0
2017-02-22,14.939,14.993,14.891,14.993,71930,0
2017-02-23,15.013,15.05,14.993,15.05,53132,0
2017-02-24,15.05,15.098,14.984,14.984,150709,0
2017-02-27,15.032,15.098,15.031,15.05,69897,0
2017-02-28,15.07,15.141,15.07,15.135,98358,0
2017-03-01,15.173,15.173,15.003,15.003,170242,0
2017-03-02,15.08,15.183,15.06,15.089,198431,0
2017-03-03,15.07,15.126,15.07,15.098,69407,0
2017-03-06,15.135,15.258,15.089,15.135,138180,0
2017-03-07,15.211,15.344,15.116,15.193,144139,0
2017-03-08,15.22,15.272,14.607,14.693,335419,0
2017-03-09,14.639,14.704,14.249,14.563,405902,0
2017-03-10,14.589,14.7,14.494,14.619,98837,0
2017-03-13,14.885,14.885,14.675,14.685,220280,0
2017-03-14,14.629,14.751,14.295,14.315,191625,0
2017-03-15,14.344,14.8,14.344,14.724,120157,0
2017-03-16,14.724,14.885,14.714,14.828,178678,0
2017-03-17,14.81,14.998,14.8,14.875,136120,0
2017-03-20,14.943,15.018,14.923,15.018,89391,0
2017-03-21,15.037,15.055,14.875,14.903,79981,0
2017-03-22,14.903,14.934,14.846,14.866,93375,0
2017-03-23,14.837,14.998,14.837,14.971,97044,0
2017-03-24,14.943,15.095,14.913,14.998,78281,0
2017-03-27,14.989,14.997,14.903,14.913,81486,0
2017-03-28,14.923,15.065,14.923,15.008,79011,0
2017-03-29,15.018,15.114,15.018,15.075,51279,0
2017-03-30,15.085,15.15,15.047,15.122,67077,0
2017-03-31,15.141,15.189,15.085,15.16,87007,0
2017-04-03,15.131,15.246,15.122,15.189,200796,0
2017-04-04,15.189,15.312,15.189,15.264,105211,0
2017-04-05,15.264,15.321,15.246,15.274,129666,0
2017-04-06,15.293,15.369,15.283,15.312,264735,0
2017-04-07,15.283,15.361,15.283,15.341,126166,0
2017-04-10,15.369,15.426,15.331,15.388,116048,0
2017-04-11,15.458,15.553,15.41,15.543,127693,0
2017-04-12,15.516,15.543,15.39,15.429,99482,0
2017-04-13,15.486,15.516,15.441,15.466,93008,0
2017-04-17,15.516,15.533,15.448,15.496,105989,0
2017-04-18,15.506,15.506,15.429,15.466,75515,0
2017-04-19,15.506,15.524,15.458,15.458,105851,0
2017-04-20,15.476,15.523,15.371,15.496,122235,0
2017-04-21,15.524,15.601,15.486,15.533,79504,0
2017-04-24,15.591,15.619,15.524,15.563,117403,0
2017-04-25,15.601,15.659,15.582,15.629,118323,0
2017-04-26,15.629,15.668,15.582,15.61,73576,0
2017-04-27,15.591,15.676,15.591,15.619,57818,0
2017-04-28,15.659,15.764,15.633,15.744,89524,0
2017-05-01,15.763,15.906,15.763,15.859,122560,0
2017-05-02,15.906,15.974,15.869,15.869,180231,0
2017-05-03,15.869,15.984,15.869,15.897,137128,0
2017-05-04,15.888,15.925,15.716,15.869,179513,0
2017-05-05,15.888,15.992,15.869,15.974,152628,0
2017-05-08,16.002,16.097,15.964,16.097,128866,0
2017-05-09,16.08,16.12,16.024,16.061,94398,0
2017-05-10,16.033,16.036,15.825,15.946,166877,0
2017-05-11,15.986,15.986,15.812,15.812,92991,0
2017-05-12,15.792,15.926,15.744,15.772,69753,0
2017-05-15,15.772,15.917,15.725,15.782,89803,0
2017-05-16,15.763,15.946,15.763,15.87,76739,0
2017-05-17,15.946,15.946,15.668,15.763,118885,0
2017-05-18,15.84,15.86,15.744,15.812,84142,0
2017-05-19,15.86,15.966,15.812,15.85,57048,0
2017-05-22,16.033,16.033,15.898,15.986,80247,0
2017-05-23,16.042,16.14,15.986,16.14,75368,0
2017-05-24,16.071,16.178,16.051,16.168,121486,0
2017-05-25,16.168,16.235,16.168,16.215,72662,0
2017-05-26,16.312,16.312,16.158,16.188,69672,0
2017-05-30,16.235,16.235,16.09,16.158,69049,0
2017-05-31,16.14,16.254,16.11,16.244,60448,0
2017-06-01,16.302,16.341,16.223,16.332,78862,0
2017-06-02,16.359,16.456,16.344,16.389,90571,0
2017-06-05,16.448,16.592,16.408,16.552,126453,0
2017-06-06,16.466,16.552,16.428,16.476,93894,0
2017-06-07,16.476,16.582,16.389,16.485,109683,0
2017-06-08,16.458,16.851,16.45,16.516,118286,0
2017-06-09,16.516,16.658,16.351,16.458,140313,0
2017-06-12,16.76,16.76,16.303,16.323,81701,0
2017-06-13,16.323,16.54,16.11,16.265,122964,0
2017-06-14,16.226,16.313,16.14,16.235,86131,0
2017-06-15,16.216,16.458,16.184,16.43,104218,0
2017-06-16,16.585,16.585,16.265,16.516,92913,0
2017-06-19,16.526,16.73,16.526,16.701,120335,0
2017-06-20,16.701,16.76,16.661,16.73,71992,0
2017-06-21,16.923,16.923,16.672,16.75,126970,0
2017-06-22,16.836,16.836,16.643,16.75,65896,0
2017-06-23,16.76,16.779,16.585,16.752,102853,0
2017-06-26,16.856,16.885,16.74,16.865,124764,0
2017-06-27,16.905,16.905,16.807,16.856,110077,0
2017-06-28,16.865,16.915,16.816,16.895,68822,0
2017-06-29,16.856,16.875,16.778,16.875,107445,0
2017-06-30,16.875,16.923,16.782,16.798,115183,0
2017-07-03,16.778,16.895,16.768,16.807,73471,0
2017-07-05,16.905,16.953,16.807,16.846,96555,0
2017-07-06,16.826,16.923,16.826,16.915,95921,0
2017-07-07,16.953,17.022,16.871,16.905,82550,0
2017-07-10,16.915,17.136,16.915,17.07,128966,0
2017-07-11,17.215,17.215,17.051,17.156,109359,0
2017-07-12,17.254,17.254,17.136,17.156,136791,0
2017-07-13,17.059,17.117,17.049,17.059,125375,0
2017-07-14,17.059,17.254,17.059,17.205,57023,0
2017-07-17,17.263,17.282,17.126,17.146,112693,0
2017-07-18,17.146,17.322,17.142,17.282,84982,0
2017-07-19,17.351,17.351,17.156,17.282,115754,0
2017-07-20,17.302,17.319,17.205,17.254,62992,0
2017-07-21,17.254,17.393,17.254,17.371,71095,0
2017-07-24,17.302,17.497,17.302,17.361,113333,0
2017-07-25,17.371,17.428,17.322,17.4,75692,0
2017-07-26,17.428,17.497,17.272,17.322,199428,0
2017-07-27,17.322,17.39,17.282,17.331,61042,0
2017-07-28,17.351,17.389,17.299,17.341,44928,0
2017-07-31,17.419,17.497,17.333,17.468,101256,0
2017-08-01,17.497,17.497,16.425,16.494,764860,0
2017-08-02,16.805,16.99,16.64,16.952,244342,0
2017-08-03,17.146,17.205,17.001,17.142,108933,0
2017-08-04,17.185,17.282,17.158,17.195,132250,0
2017-08-07,17.254,17.254,16.98,17.195,128549,0
2017-08-08,17.185,17.282,17.107,17.156,129779,0
2017-08-09,17.098,17.245,16.665,16.685,165476,0
2017-08-10,16.665,16.665,15.743,15.812,820281,0
2017-08-11,15.685,16.267,15.538,16.136,349689,0
2017-08-14,16.361,16.597,16.361,16.45,150321,0
2017-08-15,16.48,16.557,16.351,16.45,86807,0
2017-08-16,16.45,16.52,15.956,16.116,188222,0
2017-08-17,16.047,16.126,15.802,15.852,213189,0
2017-08-18,15.852,16.176,15.852,16.146,105853,0
2017-08-21,16.136,16.166,16.047,16.166,114294,0
2017-08-22,16.166,16.522,16.166,16.39,138600,0
2017-08-23,16.303,16.381,16.283,16.283,129424,0
2017-08-24,16.283,16.371,16.243,16.313,67487,0
2017-08-25,16.333,16.528,16.283,16.39,83531,0
2017-08-28,16.498,16.498,16.343,16.49,95913,0
2017-08-29,16.42,16.567,16.42,16.45,165072,0
2017-08-30,16.45,16.538,16.44,16.48,63301,0
2017-08-31,16.498,16.547,16.46,16.48,82392,0
2017-09-01,16.577,16.577,16.498,16.567,91963,0
2017-09-05,16.577,16.597,16.48,16.538,147553,0
2017-09-06,16.675,16.685,16.547,16.647,169618,0
2017-09-07,16.685,16.774,16.567,16.724,103931,0
2017-09-08,16.734,16.804,16.675,16.774,105702,0
2017-09-11,16.872,16.872,16.734,16.774,79566,0
2017-09-12,16.882,16.882,16.734,16.823,83549,0
2017-09-13,16.784,16.862,16.784,16.862,67388,0
2017-09-14,16.843,16.902,16.734,16.902,84442,0
2017-09-15,16.962,16.962,16.853,16.932,212612,0
2017-09-18,16.932,16.962,16.902,16.922,116050,0
2017-09-19,16.892,16.981,16.813,16.862,80845,0
2017-09-20,16.833,17,16.824,16.922,82490,0
2017-09-21,16.912,16.962,16.804,16.804,88145,0
2017-09-22,16.823,16.941,16.823,16.872,55044,0
2017-09-25,16.882,17.011,16.882,16.922,54194,0
2017-09-26,16.892,17.001,16.843,16.962,69164,0
2017-09-27,16.991,17.011,16.942,16.942,73153,0
2017-09-28,17.011,17.05,16.952,17.02,62913,0
2017-09-29,16.962,17.208,16.962,17.208,108237,0
2017-10-02,17.228,17.238,17.08,17.168,99974,0
2017-10-03,17.228,17.277,16.804,16.862,614629,0
2017-10-04,16.862,17.1,16.862,17.06,159548,0
2017-10-05,17.06,17.1,16.922,16.981,89924,0
2017-10-06,16.902,17.198,16.902,17.001,122480,0
2017-10-09,16.991,17.02,16.942,16.952,53343,0
2017-10-10,16.991,17.11,16.961,17.08,61775,0
2017-10-11,17.04,17.135,17.04,17.09,95232,0
2017-10-12,17.09,17.229,17.084,17.179,121740,0
2017-10-13,17.189,17.189,17.114,17.169,42235,0
2017-10-16,17.189,17.249,17.07,17.09,78747,0
2017-10-17,17.06,17.149,16.742,16.901,181955,0
2017-10-18,16.861,16.961,16.722,16.722,241328,0
2017-10-19,16.653,16.851,16.574,16.811,121071,0
2017-10-20,16.811,16.819,16.722,16.811,64911,0
2017-10-23,16.792,16.941,16.782,16.891,72458,0
2017-10-24,16.891,16.995,16.851,16.941,97760,0
2017-10-25,16.891,16.891,16.742,16.792,111261,0
2017-10-26,16.851,16.871,16.752,16.811,51401,0
2017-10-27,16.861,16.871,16.762,16.792,99329,0
2017-10-30,16.841,16.854,16.772,16.802,58966,0
2017-10-31,16.811,16.871,16.782,16.861,85250,0
2017-11-01,16.881,16.961,16.841,16.871,79197,0
2017-11-02,16.851,17.05,16.851,16.941,89191,0
2017-11-03,16.941,17,16.911,16.98,47838,0
2017-11-06,17.03,17.06,16.957,17,80349,0
2017-11-07,17.06,17.09,16.985,17.06,54450,0
2017-11-08,17.06,17.08,17.01,17.06,50005,0
2017-11-09,16.97,17.06,16.891,17.04,103652,0
2017-11-10,17.01,17.09,16.92,16.96,61283,0
