Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7651,8.842,8.7651,8.8127,117239,0
2005-02-28,8.8127,8.8227,8.6948,8.7422,133476,0
2005-03-01,8.7422,8.7999,8.7176,8.7651,85110,0
2005-03-02,8.7533,8.788,8.7076,8.7716,102372,0
2005-03-03,8.7716,8.7944,8.701,8.7294,123220,0
2005-03-04,8.701,8.7533,8.6724,8.6948,169027,0
2005-03-07,8.701,8.7359,8.6822,8.7176,166123,0
2005-03-08,8.6885,8.7231,8.6769,8.6948,138947,0
2005-03-09,8.6769,8.6948,8.6186,8.6366,210902,0
2005-03-10,8.6303,8.6483,8.5534,8.607,132963,0
2005-03-11,8.5954,8.6483,8.583,8.607,116049,0
2005-03-14,8.6009,8.6186,8.5534,8.5534,141681,0
2005-03-15,8.5534,8.7533,8.5015,8.701,320449,0
2005-03-16,8.625,8.6483,8.5015,8.5257,129548,0
2005-03-17,8.508,8.5534,8.4713,8.5015,162702,0
2005-03-18,8.5131,8.548,8.4782,8.4782,78276,0
2005-03-21,8.4782,8.508,8.3613,8.3848,167148,0
2005-03-22,8.3568,8.3726,8.2619,8.2906,183043,0
2005-03-23,8.2033,8.2492,8.1216,8.1975,160821,0
2005-03-24,8.1089,8.2382,8.1089,8.1328,115875,0
2005-03-28,8.0747,8.1216,8.0515,8.0978,164240,0
2005-03-29,8.092,8.2738,8.0566,8.1508,95711,0
2005-03-30,8.1508,8.316,8.1508,8.2738,68704,0
2005-03-31,8.2619,8.2841,8.2264,8.2492,77933,0
2005-04-01,8.2442,8.3028,8.1753,8.1975,62550,0
2005-04-04,8.1854,8.3254,8.1286,8.2151,57253,0
2005-04-05,8.1906,8.2738,8.1854,8.1906,61015,0
2005-04-06,8.1328,8.2442,8.1328,8.1906,122371,0
2005-04-07,8.1753,8.2959,8.1684,8.2561,68872,0
2005-04-08,8.1753,8.2264,8.0747,8.1379,140998,0
2005-04-11,8.1906,8.2151,8.1556,8.1975,67510,0
2005-04-12,8.1508,8.2221,8.1216,8.2151,85967,0
2005-04-13,8.2382,8.2382,8.1089,8.1684,87674,0
2005-04-14,8.1089,8.1556,8.0515,8.0869,75882,0
2005-04-15,8.0515,8.1089,7.9977,8.0869,111942,0
2005-04-18,8.1216,8.1216,7.9977,8.0621,78104,0
2005-04-19,8.0689,8.2033,8.0566,8.1328,113141,0
2005-04-20,8.1089,8.1796,8.0515,8.0978,92800,0
2005-04-21,8.1216,8.1328,8.0041,8.0869,166287,0
2005-04-22,8.103,8.103,8.0216,8.0341,74344,0
2005-04-25,8.0341,8.1216,8.0282,8.103,127665,0
2005-04-26,8.0869,8.3098,8.0566,8.3028,305411,0
2005-04-27,8.2442,8.2619,8.1906,8.2382,68362,0
2005-04-28,8.2221,8.279,8.1906,8.1975,62379,0
2005-04-29,8.1975,8.2314,8.1286,8.1796,84254,0
2005-05-02,8.1508,8.2264,8.1328,8.1626,80325,0
2005-05-03,8.1626,8.2382,8.1328,8.1508,63917,0
2005-05-04,8.1438,8.2151,8.1379,8.1906,105790,0
2005-05-05,8.1438,8.2442,8.1438,8.2442,113994,0
2005-05-06,8.1508,8.2619,8.1508,8.2093,61015,0
2005-05-09,8.1379,8.2314,8.1216,8.2264,69388,0
2005-05-10,8.2264,8.2619,8.1796,8.1854,97756,0
2005-05-11,8.2033,8.2264,8.1556,8.1753,75714,0
2005-05-12,8.1508,8.2221,8.1508,8.2151,64431,0
2005-05-13,8.1508,8.1906,8.1328,8.1328,65115,0
2005-05-16,8.1753,8.1796,8.0747,8.1684,95195,0
2005-05-17,8.1216,8.1556,8.0689,8.0869,113994,0
2005-05-18,8.1556,8.1626,8.092,8.1508,136382,0
2005-05-19,8.1556,8.1854,8.1328,8.1753,91777,0
2005-05-20,8.1556,8.1854,8.1508,8.1753,78276,0
2005-05-23,8.1753,8.2264,8.1556,8.1906,115534,0
2005-05-24,8.1854,8.4075,8.1854,8.2841,306777,0
2005-05-25,8.2959,8.3028,8.1975,8.2619,139462,0
2005-05-26,8.2688,8.3028,8.1975,8.2314,145954,0
2005-05-27,8.2442,8.3254,8.2264,8.2959,80158,0
2005-05-31,8.3028,8.3307,8.2314,8.316,98442,0
2005-06-01,8.3657,8.3848,8.3028,8.3726,105276,0
2005-06-02,8.3378,8.5257,8.3307,8.5015,113823,0
2005-06-03,8.5015,8.5374,8.4501,8.4782,74684,0
2005-06-06,8.5257,8.5721,8.4545,8.5186,103737,0
2005-06-07,8.5427,8.5884,8.4609,8.5131,84770,0
2005-06-08,8.5131,8.5427,8.4609,8.4904,85791,0
2005-06-09,8.4904,8.583,8.4904,8.5534,119637,0
2005-06-10,8.5257,8.548,8.4433,8.5131,96733,0
2005-06-13,8.4433,8.5374,8.4075,8.5374,114161,0
2005-06-14,8.5015,8.5186,8.4433,8.4904,69560,0
2005-06-15,8.4713,8.5257,8.4259,8.4962,90754,0
2005-06-16,8.4904,8.5311,8.4609,8.5186,59817,0
2005-06-17,8.5427,8.548,8.4659,8.5015,84254,0
2005-06-20,8.4904,8.5374,8.4609,8.4782,120832,0
2005-06-21,8.4904,8.666,8.4433,8.5606,306094,0
2005-06-22,8.5427,8.6134,8.5311,8.6009,74344,0
2005-06-23,8.5311,8.5721,8.5131,8.5131,109378,0
2005-06-24,8.4834,8.548,8.391,8.4259,117582,0
2005-06-27,8.4501,8.5186,8.4023,8.5131,162531,0
2005-06-28,8.4609,8.607,8.4609,8.5427,126644,0
2005-06-29,8.5131,8.6769,8.4433,8.5186,149202,0
2005-06-30,8.5015,8.5721,8.5015,8.5186,89388,0
2005-07-01,8.5374,8.625,8.5374,8.5786,63236,0
2005-07-05,8.5606,8.6769,8.5606,8.6769,106815,0
2005-07-06,8.6822,8.6822,8.6009,8.6769,96045,0
2005-07-07,8.6589,8.713,8.625,8.6948,110746,0
2005-07-08,8.6366,8.7294,8.6366,8.7231,94170,0
2005-07-11,8.7294,8.7533,8.6589,8.713,119807,0
2005-07-12,8.713,8.7422,8.6186,8.6483,136554,0
2005-07-13,8.6483,8.7651,8.6009,8.7294,118778,0
2005-07-14,8.7076,8.777,8.6535,8.7359,136897,0
2005-07-15,8.7533,8.777,8.6948,8.777,68023,0
2005-07-18,8.777,8.7999,8.7176,8.7231,98268,0
2005-07-19,8.7294,8.7651,8.7076,8.7176,131086,0
2005-07-20,8.7176,8.7651,8.666,8.7651,127839,0
2005-07-21,8.7294,8.7533,8.6885,8.7422,83574,0
2005-07-22,8.7533,8.7826,8.666,8.7176,122199,0
2005-07-25,8.713,8.7944,8.7076,8.7533,153643,0
2005-07-26,8.7477,8.9696,8.6822,8.9696,309510,0
2005-07-27,8.9471,8.9818,8.8163,8.8923,278408,0
2005-07-28,8.9106,8.9518,8.8923,8.9518,86480,0
2005-07-29,8.9407,8.9407,8.864,8.8877,94681,0
2005-08-01,8.9069,8.934,8.8877,8.9069,94681,0
2005-08-02,8.9284,8.9762,8.9172,8.9762,94854,0
2005-08-03,8.964,9.0277,8.9518,9.0277,243886,0
2005-08-04,9.0277,9.0512,9.0174,9.0512,195003,0
2005-08-05,9.0108,9.0512,8.9471,8.9518,132286,0
2005-08-08,8.9407,8.993,8.8703,8.9069,112967,0
2005-08-09,8.8475,8.9284,8.842,8.9069,125959,0
2005-08-10,8.9106,9.0221,8.9106,8.9228,139802,0
2005-08-11,8.9106,9.0174,8.9106,8.9471,126644,0
2005-08-12,8.9284,8.9471,8.8521,8.9106,103913,0
2005-08-15,8.9407,8.9987,8.9284,8.9518,93997,0
2005-08-16,8.964,8.9987,8.8475,8.8703,96906,0
2005-08-17,8.8768,9.0043,8.8584,8.9696,79811,0
2005-08-18,8.9696,9.0277,8.9106,8.9106,87846,0
2005-08-19,8.9471,8.9818,8.864,8.9818,85280,0
2005-08-22,8.9818,8.9818,8.8822,8.8822,100491,0
2005-08-23,8.9069,9.0108,8.8877,8.9284,275501,0
2005-08-24,8.934,9.0108,8.8703,8.8877,117927,0
2005-08-25,8.8923,8.934,8.8475,8.9106,90413,0
2005-08-26,8.8768,8.9818,8.8475,8.9818,162194,0
2005-08-29,8.9518,9.0465,8.9407,9.0465,71782,0
2005-08-30,9.0465,9.0465,8.9818,8.9987,100491,0
2005-08-31,9.0108,9.0221,8.9575,9.0174,118267,0
2005-09-01,8.9696,9.0465,8.9575,9.0108,145611,0
2005-09-02,8.9987,9.0398,8.9818,9.0277,135186,0
2005-09-06,9.0174,9.1278,9.0174,9.1278,261825,0
2005-09-07,9.1335,9.2744,9.122,9.2628,217904,0
2005-09-08,9.2159,9.3632,9.2159,9.3034,207821,0
2005-09-09,9.3034,9.3504,9.2437,9.3377,178767,0
2005-09-12,9.3377,9.3377,9.2226,9.2226,106135,0
2005-09-13,9.2504,9.2686,9.1815,9.1815,114161,0
2005-09-14,9.1815,9.2226,9.1335,9.1403,121510,0
2005-09-15,9.1757,9.1863,9.0699,9.1278,146125,0
2005-09-16,9.1565,9.1633,9.0877,9.1633,119979,0
2005-09-19,9.1403,9.1403,8.9696,9.0277,159800,0
2005-09-20,9.0108,9.0699,8.9818,9.0174,152620,0
2005-09-21,9.0174,9.0877,9.0108,9.0512,159113,0
2005-09-22,8.9875,9.0398,8.9407,8.993,128353,0
2005-09-23,9.0174,9.0174,8.8127,8.9762,132111,0
2005-09-26,8.9987,8.9987,8.777,8.8768,126468,0
2005-09-27,8.8521,9.0043,8.8475,8.9518,286442,0
2005-09-28,8.9518,8.993,8.9069,8.9575,72297,0
2005-09-29,8.9471,8.9696,8.8923,8.9696,88529,0
2005-09-30,8.9518,8.9818,8.9284,8.9518,46826,0
2005-10-03,8.9518,9.0277,8.9518,9.0277,35210,0
2005-10-04,9.0398,9.1278,9.0398,9.1154,110236,0
2005-10-05,9.0914,9.1278,9.0512,9.0877,87161,0
2005-10-06,9.0568,9.1058,9.0512,9.0568,72807,0
2005-10-07,9.0643,9.0643,8.8768,8.9106,123907,0
2005-10-10,8.8768,8.934,8.7533,8.7999,96733,0
2005-10-11,8.8127,8.8346,8.7359,8.8163,108354,0
2005-10-12,8.7944,8.8127,8.701,8.7076,85280,0
2005-10-13,8.607,8.713,8.5606,8.6366,94170,0
2005-10-14,8.625,8.6589,8.4782,8.5534,103737,0
2005-10-17,8.5534,8.5884,8.4259,8.4834,82375,0
2005-10-18,8.4659,8.5015,8.4501,8.4782,55377,0
2005-10-19,8.4834,8.5257,8.4259,8.4904,74344,0
2005-10-20,8.5257,8.5257,8.3787,8.4023,91605,0
2005-10-21,8.4501,8.5015,8.3787,8.4138,42384,0
2005-10-24,8.4259,8.5786,8.4259,8.5786,86138,0
2005-10-25,8.5606,8.8994,8.5606,8.8127,273789,0
2005-10-26,8.7651,8.7944,8.625,8.6724,60154,0
2005-10-27,8.625,8.6948,8.5534,8.5786,46660,0
2005-10-28,8.5534,8.6009,8.5257,8.5884,56228,0
2005-10-31,8.625,8.6724,8.6186,8.6483,68362,0
2005-11-01,8.5954,8.701,8.5954,8.6009,71782,0
2005-11-02,8.5534,8.6769,8.5427,8.6366,108010,0
2005-11-03,8.6419,8.7076,8.6366,8.6483,117582,0
2005-11-04,8.6535,8.7176,8.6366,8.6419,88870,0
2005-11-07,8.6483,8.6822,8.6009,8.6366,111770,0
2005-11-08,8.625,8.7651,8.6186,8.6948,126128,0
2005-11-09,8.6885,8.701,8.6186,8.6769,123907,0
2005-11-10,8.5534,8.6366,8.508,8.5606,127498,0
2005-11-11,8.548,8.5954,8.5186,8.5721,89388,0
2005-11-14,8.5606,8.5786,8.4782,8.5257,95023,0
2005-11-15,8.5131,8.701,8.5131,8.6303,285242,0
2005-11-16,8.6483,8.666,8.5721,8.6483,145787,0
2005-11-17,8.583,8.6483,8.566,8.566,130744,0
2005-11-18,8.583,8.607,8.5534,8.5786,161338,0
2005-11-21,8.5954,8.7999,8.548,8.6483,352751,0
2005-11-22,8.6186,8.6589,8.566,8.6009,130400,0
2005-11-23,8.6009,8.6589,8.566,8.6303,128524,0
2005-11-25,8.6419,8.6948,8.6134,8.6769,54516,0
2005-11-28,8.6366,8.7076,8.6303,8.6769,144927,0
2005-11-29,8.6535,8.6724,8.566,8.5786,262173,0
2005-11-30,8.5954,8.5954,8.5186,8.5534,176200,0
2005-12-01,8.5427,8.6186,8.5257,8.6134,199962,0
2005-12-02,8.6009,8.6419,8.566,8.6134,83406,0
2005-12-05,8.5884,8.625,8.5534,8.583,143051,0
2005-12-06,8.5721,8.6724,8.5721,8.5954,143903,0
2005-12-07,8.5884,8.625,8.508,8.5427,217904,0
2005-12-08,8.5131,8.5884,8.4782,8.5311,186460,0
2005-12-09,8.5131,8.566,8.4834,8.5131,199277,0
2005-12-12,8.4904,8.5374,8.4834,8.4962,114676,0
2005-12-13,8.5015,8.5427,8.4713,8.5374,191930,0
2005-12-14,8.5131,8.5534,8.4782,8.5257,188168,0
2005-12-15,8.5311,8.5427,8.4609,8.5015,390521,0
2005-12-16,8.4904,8.548,8.4834,8.5015,190048,0
2005-12-19,8.5131,8.5374,8.4782,8.5131,140823,0
2005-12-20,8.5015,8.5186,8.4075,8.5015,151260,0
2005-12-21,8.4659,8.5427,8.4609,8.5131,157407,0
2005-12-22,8.4363,8.4782,8.4259,8.4363,222863,0
2005-12-23,8.4501,8.4904,8.4138,8.4609,225252,0
2005-12-27,8.5786,8.6589,8.5534,8.5786,363688,0
2005-12-28,8.5884,8.6724,8.5606,8.6589,138092,0
2005-12-29,8.6885,8.6948,8.5534,8.6303,137408,0
2005-12-30,8.583,8.7651,8.5534,8.6822,291568,0
2006-01-03,8.6769,8.7294,8.6483,8.7176,61870,0
2006-01-04,8.7477,8.7826,8.7076,8.7533,92632,0
2006-01-05,8.701,8.7999,8.701,8.7826,92973,0
2006-01-06,8.7999,8.9228,8.777,8.9069,94513,0
2006-01-09,8.8521,8.9284,8.8521,8.8994,89893,0
2006-01-10,8.842,8.8822,8.842,8.8822,89388,0
2006-01-11,8.8584,8.9106,8.8301,8.9069,80325,0
2006-01-12,8.8994,8.9228,8.8822,8.8994,77078,0
2006-01-13,8.8877,8.9228,8.8768,8.8877,139802,0
2006-01-17,8.8521,8.8877,8.7579,8.7944,112115,0
2006-01-18,8.7579,8.842,8.7533,8.7999,61527,0
2006-01-19,8.8163,8.8877,8.8127,8.8521,111087,0
2006-01-20,8.842,8.8822,8.7999,8.8064,94170,0
2006-01-23,8.8064,8.8822,8.7999,8.842,94681,0
2006-01-24,8.842,8.9407,8.842,8.9106,111087,0
2006-01-25,8.9106,9.0174,8.9069,8.993,236019,0
2006-01-26,8.9818,8.9875,8.8822,8.8822,106815,0
2006-01-27,8.8822,9.0351,8.8822,8.9818,133309,0
2006-01-30,8.9575,8.9762,8.8768,8.9106,90581,0
2006-01-31,8.9106,8.9284,8.8521,8.9106,100491,0
2006-02-01,8.8768,8.964,8.8768,8.9106,107161,0
2006-02-02,8.9471,8.9696,8.8703,8.8768,76910,0
2006-02-03,8.8521,8.8877,8.8346,8.8768,75539,0
2006-02-06,8.8301,8.8923,8.8227,8.8877,92460,0
2006-02-07,8.8703,8.9228,8.8301,8.8768,144415,0
2006-02-08,8.8584,8.8994,8.8475,8.8703,76392,0
2006-02-09,8.8703,8.9069,8.8346,8.842,143390,0
2006-02-10,8.864,8.8923,8.8064,8.8475,74344,0
2006-02-13,8.842,8.9069,8.8163,8.8475,88870,0
2006-02-14,8.8127,8.9407,8.8127,8.8994,111261,0
2006-02-15,8.8768,8.9518,8.7944,8.8475,177229,0
2006-02-16,8.7477,8.8994,8.7477,8.842,91436,0
2006-02-17,8.7999,8.864,8.7944,8.8127,95535,0
2006-02-21,8.8227,8.8822,8.8163,8.8703,154499,0
2006-02-22,8.8584,9.0174,8.8584,8.9407,217393,0
2006-02-23,8.8877,8.9284,8.8877,8.9106,113655,0
2006-02-24,8.8994,9.0108,8.8994,8.9575,102031,0
2006-02-27,8.9575,9.0043,8.934,8.9762,111261,0
2006-02-28,8.9575,8.9987,8.9518,8.9518,163214,0
2006-03-01,8.9762,9.0351,8.9696,8.9818,97756,0
2006-03-02,8.964,9.0351,8.9471,9.0043,83233,0
2006-03-03,8.993,9.0351,8.9518,8.9875,66997,0
2006-03-06,8.9818,9.0043,8.9106,8.9471,164754,0
2006-03-07,8.9106,8.964,8.8877,8.934,97416,0
2006-03-08,8.8923,8.9284,8.8768,8.8877,67678,0
2006-03-09,8.8768,8.9106,8.8703,8.8768,83062,0
2006-03-10,8.8768,8.9407,8.8768,8.8822,113483,0
2006-03-13,8.8822,8.934,8.8822,8.9284,81692,0
2006-03-14,8.9172,8.9518,8.8877,8.9518,177229,0
2006-03-15,8.9172,8.964,8.9106,8.9471,391036,0
2006-03-16,8.9762,9.0174,8.934,8.9875,113141,0
2006-03-17,8.9471,8.9987,8.9471,8.9818,120832,0
2006-03-20,8.964,9.0221,8.964,9.0043,123570,0
2006-03-21,8.9818,9.0174,8.9518,8.9818,132286,0
2006-03-22,8.9471,9.0221,8.9471,8.9875,135015,0
2006-03-23,8.9818,9.0465,8.9575,9.0108,131427,0
2006-03-24,8.9518,9.0221,8.9518,8.9818,98957,0
2006-03-27,8.9696,9.0043,8.934,8.934,97078,0
2006-03-28,8.934,8.9818,8.842,8.8877,109891,0
2006-03-29,8.8822,9.0465,8.8822,8.9818,205771,0
2006-03-30,8.9407,8.964,8.9407,8.9471,58447,0
2006-03-31,8.9069,8.9987,8.9069,8.9696,100150,0
2006-04-03,8.9696,9.0043,8.9575,8.9818,108695,0
2006-04-04,8.9818,8.9987,8.9284,8.9818,76561,0
2006-04-05,8.9575,9.0174,8.9518,9.0043,84770,0
2006-04-06,8.9575,8.993,8.9407,8.964,110407,0
2006-04-07,8.9172,8.9518,8.9106,8.9228,137753,0
2006-04-10,8.9172,8.9471,8.9069,8.934,98957,0
2006-04-11,8.9172,8.934,8.9069,8.9106,85791,0
2006-04-12,8.9069,8.9471,8.8994,8.9228,99125,0
2006-04-13,8.9228,8.934,8.8923,8.9069,102890,0
2006-04-17,8.864,8.8994,8.842,8.8923,107673,0
2006-04-18,8.8127,8.9284,8.8127,8.9284,137924,0
2006-04-19,8.9228,8.9471,8.8584,8.8703,95023,0
2006-04-20,8.9069,8.934,8.8703,8.9228,89893,0
2006-04-21,8.8346,8.9106,8.8346,8.9106,185265,0
2006-04-24,8.8923,8.8994,8.842,8.8923,143560,0
2006-04-25,8.8923,8.9106,8.8346,8.8475,206107,0
2006-04-26,8.8346,8.9407,8.8127,8.8521,254308,0
2006-04-27,8.8301,8.8923,8.7999,8.8584,54863,0
2006-04-28,8.8521,8.9106,8.8127,8.8584,86138,0
2006-05-01,8.864,8.8923,8.8521,8.8521,97585,0
2006-05-02,8.8768,8.9069,8.8521,8.8768,128524,0
2006-05-03,8.8768,8.8923,8.8768,8.8822,107329,0
2006-05-04,8.8822,8.9069,8.8227,8.842,166803,0
2006-05-05,8.8768,8.9284,8.864,8.8877,111942,0
2006-05-08,8.9069,8.9818,8.9069,8.934,143390,0
2006-05-09,8.9471,8.9818,8.9471,8.9471,123393,0
2006-05-10,8.9575,8.9818,8.9172,8.9407,125104,0
2006-05-11,8.9518,8.9518,8.8521,8.8877,232602,0
2006-05-12,8.8584,8.9106,8.842,8.8768,246785,0
2006-05-15,8.8703,8.8703,8.7716,8.7826,89388,0
2006-05-16,8.8227,8.8768,8.788,8.8163,122025,0
2006-05-17,8.7999,8.8064,8.7477,8.7477,129206,0
2006-05-18,8.7477,8.8301,8.7076,8.777,142195,0
2006-05-19,8.6948,8.7477,8.6948,8.7294,116389,0
2006-05-22,8.701,8.701,8.6186,8.6822,90581,0
2006-05-23,8.7231,8.7826,8.6885,8.6885,95879,0
2006-05-24,8.713,8.7533,8.625,8.7294,181673,0
2006-05-25,8.7294,8.7651,8.6589,8.713,64945,0
2006-05-26,8.7231,8.7999,8.701,8.7359,72978,0
2006-05-30,8.7422,8.7651,8.7176,8.7294,52978,0
2006-05-31,8.7294,8.7477,8.6822,8.7422,79811,0
2006-06-01,8.777,8.8127,8.7359,8.7999,96390,0
2006-06-02,8.7944,8.8877,8.7944,8.8877,75031,0
2006-06-05,8.864,8.8877,8.8521,8.8521,82547,0
2006-06-06,8.8227,8.8301,8.7533,8.788,111770,0
2006-06-07,8.7716,8.8346,8.7533,8.7999,115704,0
2006-06-08,8.7533,8.7533,8.6948,8.7477,64945,0
2006-06-09,8.7422,8.7944,8.7359,8.7826,67678,0
2006-06-12,8.7651,8.7999,8.7651,8.7944,104424,0
2006-06-13,8.7579,8.7716,8.6948,8.7294,98612,0
2006-06-14,8.701,8.7477,8.6769,8.6822,68533,0
2006-06-15,8.6885,8.7651,8.6769,8.7477,72468,0
2006-06-16,8.7533,8.7533,8.6948,8.701,53155,0
2006-06-19,8.701,8.713,8.6366,8.6366,43235,0
2006-06-20,8.6366,8.6589,8.5884,8.625,88870,0
2006-06-21,8.6419,8.666,8.5884,8.6419,89213,0
2006-06-22,8.6186,8.6589,8.508,8.566,87161,0
2006-06-23,8.4904,8.5721,8.4904,8.5721,41018,0
2006-06-26,8.5534,8.583,8.5131,8.548,61182,0
2006-06-27,8.5186,8.5427,8.4545,8.4782,45291,0
2006-06-28,8.5186,8.548,8.5015,8.508,45291,0
2006-06-29,8.5186,8.7076,8.4782,8.5786,231063,0
2006-06-30,8.5721,8.6009,8.5374,8.5606,113141,0
2006-07-03,8.583,8.6822,8.583,8.6822,79130,0
2006-07-05,8.6769,8.6769,8.5606,8.5884,89388,0
2006-07-06,8.5884,8.6724,8.5884,8.6134,118437,0
2006-07-07,8.625,8.6366,8.5606,8.5786,238070,0
2006-07-10,8.583,8.625,8.5606,8.5721,204406,0
2006-07-11,8.5786,8.607,8.566,8.5884,219443,0
2006-07-12,8.5954,8.6134,8.5786,8.6009,226620,0
2006-07-13,8.5534,8.5721,8.4609,8.508,715245,0
2006-07-14,8.5131,8.5186,8.4545,8.4782,954340,0
2006-07-17,8.4433,8.4962,8.4433,8.4904,209186,0
2006-07-18,8.4433,8.5131,8.4433,8.4782,206966,0
2006-07-19,8.4782,8.5954,8.4782,8.5884,354289,0
2006-07-20,8.5954,8.5954,8.4713,8.566,240637,0
2006-07-21,8.5374,8.5374,8.4501,8.4609,63748,0
2006-07-24,8.4834,8.566,8.4834,8.548,91605,0
2006-07-25,8.5257,8.5884,8.5131,8.5427,132963,0
2006-07-26,8.566,8.7533,8.5427,8.6186,248668,0
2006-07-27,8.625,8.6535,8.583,8.6134,85453,0
2006-07-28,8.607,8.7176,8.6009,8.6589,138263,0
2006-07-31,8.6419,8.701,8.625,8.701,135701,0
2006-08-01,8.6535,8.6724,8.5606,8.6589,171079,0
2006-08-02,8.6366,8.701,8.625,8.6589,142195,0
2006-08-03,8.6535,8.7294,8.625,8.7176,183043,0
2006-08-04,8.7579,8.7999,8.7533,8.7999,280799,0
2006-08-07,8.788,8.7944,8.7359,8.7533,240637,0
2006-08-08,8.777,8.788,8.7533,8.7651,139291,0
2006-08-09,8.7579,8.8064,8.6822,8.7294,264904,0
2006-08-10,8.701,8.788,8.6589,8.777,111087,0
2006-08-11,8.7716,8.7716,8.7294,8.7651,103399,0
2006-08-14,8.7651,8.8227,8.7651,8.7944,92973,0
2006-08-15,8.8127,8.864,8.8127,8.8163,96390,0
2006-08-16,8.8768,8.8768,8.8127,8.864,77589,0
2006-08-17,8.842,8.8703,8.8064,8.8475,157919,0
2006-08-18,8.7999,8.8301,8.777,8.7999,111261,0
2006-08-21,8.7944,8.842,8.788,8.8064,127839,0
2006-08-22,8.7944,8.8475,8.788,8.8227,127498,0
2006-08-23,8.8475,8.9518,8.7651,8.7999,222691,0
2006-08-24,8.7999,8.8163,8.7826,8.8163,125104,0
2006-08-25,8.8301,8.9471,8.8064,8.864,150396,0
2006-08-28,8.8163,8.8768,8.8163,8.8768,165609,0
2006-08-29,8.8768,8.9069,8.8346,8.9069,107496,0
2006-08-30,8.8877,8.9172,8.8768,8.8994,128179,0
2006-08-31,8.8877,8.9284,8.8877,8.9228,163559,0
2006-09-01,8.9471,8.9471,8.9228,8.9471,100661,0
2006-09-05,8.9471,8.9471,8.8877,8.9228,144242,0
2006-09-06,8.8768,8.9069,8.842,8.842,136212,0
2006-09-07,8.8346,8.842,8.7579,8.8227,173470,0
2006-09-08,8.8064,8.8768,8.7944,8.864,95023,0
2006-09-11,8.864,8.864,8.7944,8.842,160138,0
2006-09-12,8.8475,8.8703,8.8064,8.8521,129376,0
2006-09-13,8.864,8.8923,8.842,8.8703,164240,0
2006-09-14,8.8521,8.8822,8.8475,8.8768,92800,0
2006-09-15,8.9069,8.9106,8.8703,8.8768,132963,0
2006-09-18,8.8923,8.8923,8.8301,8.8584,138092,0
2006-09-19,8.8521,8.8994,8.8301,8.864,143903,0
2006-09-20,8.8346,8.8521,8.7999,8.842,139462,0
2006-09-21,8.8163,8.8584,8.7999,8.8227,107161,0
2006-09-22,8.7944,8.8301,8.7716,8.7999,89893,0
2006-09-25,8.8127,8.8521,8.7533,8.842,235171,0
2006-09-26,8.842,8.8768,8.777,8.842,163390,0
2006-09-27,8.8475,8.8768,8.8163,8.8703,103913,0
2006-09-28,8.8768,8.9106,8.842,8.9106,121173,0
2006-09-29,8.9106,8.9471,8.8703,8.8877,162194,0
2006-10-02,8.8877,8.934,8.8584,8.9284,90754,0
2006-10-03,8.9172,8.934,8.8584,8.8923,154499,0
2006-10-04,8.8822,8.9518,8.8822,8.9471,104766,0
2006-10-05,8.9518,8.9875,8.9471,8.9875,139975,0
2006-10-06,9.0043,9.0043,8.9518,8.9818,147834,0
2006-10-09,8.9875,9.0221,8.9575,9.0174,92460,0
2006-10-10,9.0174,9.0351,8.9875,9.0351,89040,0
2006-10-11,9.0398,9.0465,8.9987,9.0174,102710,0
2006-10-12,9.0465,9.0877,9.0043,9.0877,137233,0
2006-10-13,9.098,9.1335,9.0512,9.0699,169712,0
2006-10-16,9.0877,9.0877,9.0351,9.0877,109378,0
2006-10-17,9.098,9.098,9.0174,9.0643,145445,0
2006-10-18,9.0351,9.0643,8.9575,8.9818,105448,0
2006-10-19,8.9818,9.0643,8.9818,9.0512,131086,0
2006-10-20,9.0351,9.0568,9.0174,9.0351,86994,0
2006-10-23,9.0174,9.0811,9.0174,9.0512,173980,0
2006-10-24,9.0568,9.1565,9.0351,9.1058,262513,0
2006-10-25,9.0877,9.1451,9.0877,9.1106,110576,0
2006-10-26,9.1403,9.1633,9.1058,9.1565,155697,0
2006-10-27,9.1633,9.2102,9.122,9.122,120319,0
2006-10-30,9.1335,9.1919,9.098,9.1815,125444,0
2006-10-31,9.1681,9.1815,9.1335,9.1508,121510,0
2006-11-01,9.1451,9.1815,9.0877,9.1278,104938,0
2006-11-02,9.0877,9.0877,8.9987,8.9987,197568,0
2006-11-03,9.0043,9.0277,8.9818,9.0043,68533,0
2006-11-06,9.0108,9.0568,9.0108,9.0568,124931,0
2006-11-07,9.0811,9.1681,9.0398,9.0914,91092,0
2006-11-08,9.0914,9.1633,9.0699,9.1154,108354,0
2006-11-09,9.1633,9.1757,9.1058,9.1058,104424,0
2006-11-10,9.1335,9.1681,9.1058,9.1508,96733,0
2006-11-13,9.1633,9.1815,9.1403,9.1451,145100,0
2006-11-14,9.1681,9.2226,9.1633,9.2035,165948,0
2006-11-15,9.1815,9.2226,9.1403,9.1863,146292,0
2006-11-16,9.1815,9.2571,9.1815,9.2159,140142,0
2006-11-17,9.2102,9.2332,9.1451,9.2102,169540,0
2006-11-20,9.2332,9.3778,9.2035,9.2849,323525,0
2006-11-21,9.2916,9.3034,9.2571,9.2686,121343,0
2006-11-22,9.2571,9.3377,9.2226,9.3034,250550,0
2006-11-24,9.3778,9.3778,9.2849,9.3563,85791,0
2006-11-27,9.3563,9.368,9.2849,9.3152,188510,0
2006-11-28,9.3377,9.3915,9.2332,9.3377,189024,0
2006-11-29,9.3436,9.4503,9.3377,9.4092,147320,0
2006-11-30,9.4131,9.4503,9.3994,9.4503,151423,0
2006-12-01,9.4327,9.4434,9.3328,9.4189,179963,0
2006-12-04,9.3436,9.4327,9.3436,9.4268,182527,0
2006-12-05,9.4268,9.4327,9.3778,9.4189,131086,0
2006-12-06,9.4327,9.4542,9.3837,9.3915,140823,0
2006-12-07,9.4033,9.4738,9.4033,9.4131,181502,0
2006-12-08,9.4542,9.4669,9.3915,9.4268,124420,0
2006-12-11,9.4268,9.4591,9.4268,9.4503,115704,0
2006-12-12,9.4542,9.4855,9.4189,9.4542,240807,0
2006-12-13,9.4542,9.4855,9.4395,9.4542,139975,0
2006-12-14,9.4503,9.4855,9.3778,9.4268,161848,0
2006-12-15,9.4503,9.4963,9.4503,9.4542,133309,0
2006-12-18,9.4855,9.52,9.4542,9.4963,121683,0
2006-12-19,9.4787,9.554,9.4434,9.554,490502,0
2006-12-20,9.596,9.636,9.4963,9.636,236707,0
2006-12-21,9.661,9.667,9.542,9.655,158598,0
2006-12-22,9.596,9.636,9.527,9.574,163390,0
2006-12-26,9.596,9.661,9.596,9.632,104766,0
2006-12-27,9.642,9.673,9.642,9.667,121510,0
2006-12-28,9.673,9.895,9.636,9.729,446238,0
2006-12-29,9.713,9.742,9.642,9.713,117067,0
2007-01-03,9.713,9.718,9.636,9.673,169195,0
2007-01-04,9.648,9.689,9.59,9.667,158774,0
2007-01-05,9.636,9.648,9.583,9.596,89726,0
2007-01-08,9.602,9.62,9.542,9.608,96390,0
2007-01-09,9.602,9.608,9.542,9.596,126812,0
2007-01-10,9.547,9.602,9.538,9.596,142024,0
2007-01-11,9.59,9.682,9.567,9.673,133137,0
2007-01-12,9.642,9.713,9.62,9.667,145611,0
2007-01-16,9.682,9.729,9.636,9.713,100491,0
2007-01-17,9.718,9.724,9.655,9.689,142707,0
2007-01-18,9.724,9.729,9.59,9.702,130744,0
2007-01-19,9.682,9.694,9.596,9.682,104084,0
2007-01-22,9.682,9.682,9.59,9.625,135015,0
2007-01-23,9.632,9.655,9.59,9.642,172272,0
2007-01-24,9.661,9.736,9.632,9.661,293275,0
2007-01-25,9.667,9.682,9.59,9.614,110407,0
2007-01-26,9.59,9.62,9.554,9.608,129035,0
2007-01-29,9.602,9.62,9.554,9.59,91436,0
2007-01-30,9.596,9.632,9.59,9.632,95195,0
2007-01-31,9.608,9.673,9.59,9.673,104251,0
2007-02-01,9.678,9.682,9.632,9.682,136728,0
2007-02-02,9.667,9.754,9.661,9.736,136382,0
2007-02-05,9.754,9.759,9.713,9.754,83406,0
2007-02-06,9.62,9.776,9.62,9.771,153643,0
2007-02-07,9.771,9.794,9.729,9.754,92119,0
2007-02-08,9.759,9.759,9.713,9.75,113655,0
2007-02-09,9.771,9.776,9.713,9.718,90240,0
2007-02-12,9.754,9.765,9.682,9.713,137753,0
2007-02-13,9.736,9.794,9.713,9.784,212262,0
2007-02-14,9.811,9.89,9.79,9.876,231409,0
2007-02-15,9.89,9.895,9.841,9.89,159282,0
2007-02-16,9.871,9.871,9.811,9.865,128179,0
2007-02-20,9.865,9.911,9.806,9.871,136040,0
2007-02-21,9.841,9.959,9.794,9.906,295162,0
2007-02-22,9.89,9.917,9.848,9.883,151260,0
2007-02-23,9.883,9.947,9.876,9.911,131769,0
2007-02-26,9.924,9.93,9.858,9.89,126987,0
2007-02-27,9.854,9.854,9.682,9.689,173641,0
2007-02-28,9.694,9.811,9.689,9.736,99125,0
2007-03-01,9.682,9.729,9.554,9.709,120319,0
2007-03-02,9.724,9.75,9.583,9.636,102541,0
2007-03-05,9.614,9.667,9.567,9.567,126987,0
2007-03-06,9.62,9.713,9.583,9.661,149370,0
2007-03-07,9.661,9.713,9.614,9.682,129035,0
2007-03-08,9.742,9.784,9.713,9.754,96906,0
2007-03-09,9.776,9.794,9.736,9.759,82718,0
2007-03-12,9.736,9.771,9.62,9.754,99980,0
2007-03-13,9.713,9.724,9.583,9.583,67510,0
2007-03-14,9.608,9.682,9.4787,9.602,139975,0
2007-03-15,9.655,9.678,9.547,9.661,91605,0
2007-03-16,9.678,9.694,9.614,9.673,63236,0
2007-03-19,9.673,9.75,9.673,9.736,54009,0
2007-03-20,9.713,9.818,9.713,9.754,103913,0
2007-03-21,9.79,9.971,9.75,9.917,106476,0
2007-03-22,9.89,9.982,9.876,9.977,105620,0
2007-03-23,9.995,10,9.858,9.942,107496,0
2007-03-26,9.942,9.964,9.848,9.964,124420,0
2007-03-27,9.977,10.018,9.901,9.971,203722,0
2007-03-28,9.935,9.959,9.89,9.947,76739,0
2007-03-29,9.977,10.035,9.906,9.952,88187,0
2007-03-30,9.959,9.964,9.906,9.964,108354,0
2007-04-02,9.971,9.977,9.924,9.959,60843,0
2007-04-03,9.971,10.035,9.952,10.01,106982,0
2007-04-04,10.018,10.07,9.977,10.065,108010,0
2007-04-05,10.07,10.075,10.029,10.057,78787,0
2007-04-09,10.07,10.092,10.035,10.082,115189,0
2007-04-10,10.082,10.089,10.046,10.057,92285,0
2007-04-11,10.07,10.075,10.006,10.057,60330,0
2007-04-12,10.07,10.092,10.029,10.082,71097,0
2007-04-13,10.082,10.151,10.075,10.151,91436,0
2007-04-16,10.151,10.209,10.123,10.175,151260,0
2007-04-17,10.158,10.2,10.129,10.134,119126,0
2007-04-18,10.134,10.182,10.123,10.182,178425,0
2007-04-19,10.182,10.25,10.134,10.193,132622,0
2007-04-20,10.203,10.25,10.193,10.239,111261,0
2007-04-23,10.228,10.299,10.216,10.244,103056,0
2007-04-24,10.258,10.263,10.209,10.234,100661,0
2007-04-25,10.239,10.321,10.216,10.304,264904,0
2007-04-26,10.304,10.304,10.263,10.292,113655,0
2007-04-27,10.274,10.309,10.239,10.299,110407,0
2007-04-30,10.76,10.76,10.216,10.234,76226,0
2007-05-01,10.258,10.258,10.182,10.258,105109,0
2007-05-02,10.258,10.321,10.25,10.309,173128,0
2007-05-03,10.309,10.403,10.309,10.391,128524,0
2007-05-04,10.398,10.437,10.363,10.391,149202,0
2007-05-07,10.403,10.411,10.363,10.363,222863,0
2007-05-08,10.344,10.375,10.327,10.357,119463,0
2007-05-09,10.327,10.411,10.321,10.411,204232,0
2007-05-10,10.369,10.391,10.316,10.316,136554,0
2007-05-11,10.35,10.391,10.321,10.369,96733,0
2007-05-14,10.381,10.398,10.321,10.339,110576,0
2007-05-15,10.335,10.381,10.316,10.335,108354,0
2007-05-16,10.292,10.369,10.28,10.363,139975,0
2007-05-17,10.344,10.363,10.316,10.357,117067,0
2007-05-18,10.597,10.89,10.597,10.76,638960,0
2007-05-21,10.808,10.86,10.679,10.701,322503,0
2007-05-22,10.701,10.733,10.644,10.701,319590,0
2007-05-23,10.712,10.919,10.712,10.748,391208,0
2007-05-24,10.741,10.754,10.601,10.649,139462,0
2007-05-25,10.638,10.701,10.626,10.66,102031,0
2007-05-29,10.673,10.741,10.66,10.701,172787,0
2007-05-30,10.701,10.777,10.667,10.777,174154,0
2007-05-31,10.795,10.835,10.727,10.789,307291,0
2007-06-01,10.795,10.854,10.754,10.777,278751,0
2007-06-04,10.777,10.814,10.767,10.801,175177,0
2007-06-05,10.777,10.814,10.741,10.814,128860,0
2007-06-06,10.767,10.808,10.656,10.727,113141,0
2007-06-07,10.741,10.741,10.551,10.614,145954,0
2007-06-08,10.597,10.649,10.498,10.601,235337,0
2007-06-11,10.601,10.773,10.593,10.649,94513,0
2007-06-12,10.62,10.633,10.498,10.515,94513,0
2007-06-13,10.566,10.741,10.545,10.701,221325,0
2007-06-14,10.72,10.808,10.696,10.777,168687,0
2007-06-15,10.808,10.829,10.789,10.808,84429,0
2007-06-18,10.814,10.895,10.777,10.801,114676,0
2007-06-19,10.773,10.883,10.767,10.814,82375,0
2007-06-20,10.89,10.89,10.733,10.736,98612,0
2007-06-21,10.649,10.773,10.638,10.741,115189,0
2007-06-22,10.767,10.767,10.638,10.673,79640,0
2007-06-25,10.691,10.727,10.644,10.667,114161,0
2007-06-26,10.667,10.801,10.638,10.777,151077,0
2007-06-27,10.741,10.848,10.712,10.848,137233,0
2007-06-28,10.848,10.86,10.808,10.808,145787,0
2007-06-29,10.82,10.899,10.741,10.777,122199,0
2007-07-02,10.777,10.843,10.733,10.843,77589,0
2007-07-03,10.848,10.848,10.795,10.848,31964,0
2007-07-05,10.795,10.848,10.741,10.808,58447,0
2007-07-06,10.795,10.848,10.777,10.848,74003,0
2007-07-09,10.86,10.865,10.773,10.825,89213,0
2007-07-10,10.825,10.848,10.773,10.773,97933,0
2007-07-11,10.835,10.835,10.701,10.754,70756,0
2007-07-12,10.777,10.912,10.76,10.912,89213,0
2007-07-13,10.907,10.996,10.848,10.954,173128,0
2007-07-16,11.005,11.005,10.907,10.976,79811,0
2007-07-17,11.025,11.025,10.883,10.941,80325,0
2007-07-18,10.97,10.97,10.843,10.912,73487,0
2007-07-19,10.96,10.965,10.895,10.947,73835,0
2007-07-20,10.954,11.011,10.586,10.808,65801,0
2007-07-23,10.825,10.883,10.795,10.835,75201,0
2007-07-24,10.789,10.89,10.673,10.76,206285,0
2007-07-25,10.784,10.814,10.555,10.638,119637,0
2007-07-26,10.478,10.503,10.223,10.398,158430,0
2007-07-27,10.375,10.532,10.164,10.223,121510,0
2007-07-30,10.239,10.316,10.203,10.316,59817,0
2007-07-31,10.411,10.492,10.27,10.309,77933,0
2007-08-01,10.286,10.309,10.129,10.28,90068,0
2007-08-02,10.384,10.384,10.286,10.339,65967,0
2007-08-03,10.363,10.369,10.25,10.27,53495,0
2007-08-06,10.321,10.321,9.824,10.182,133822,0
2007-08-07,10.209,10.335,10.138,10.286,93997,0
2007-08-08,10.316,10.472,10.292,10.384,79471,0
2007-08-09,10.216,10.733,10.175,10.2,77078,0
2007-08-10,9.988,10.169,9.841,10.169,145611,0
2007-08-13,10.274,10.274,10.07,10.123,251748,0
2007-08-14,10.158,10.158,9.689,9.942,97933,0
2007-08-15,9.836,9.959,9.682,9.729,122710,0
2007-08-16,9.1977,9.608,9.1863,9.547,230040,0
2007-08-17,9.818,10.065,9.62,9.959,98957,0
2007-08-20,10.041,10.057,9.858,10.024,54516,0
2007-08-21,10.024,10.2,9.942,10.104,64431,0
2007-08-22,10.164,10.258,10.104,10.258,116728,0
2007-08-23,10.357,10.357,10.123,10.223,70245,0
2007-08-24,10.239,10.403,10.193,10.335,58622,0
2007-08-27,10.357,10.357,10.2,10.25,36913,0
2007-08-28,10.234,10.321,10.186,10.228,210902,0
2007-08-29,10.292,10.292,10.186,10.286,87846,0
2007-08-30,10.203,10.274,10.2,10.228,58111,0
2007-08-31,10.327,10.398,10.263,10.35,108522,0
2007-09-04,10.344,10.415,10.309,10.363,207994,0
2007-09-05,10.299,10.339,10.234,10.286,58447,0
2007-09-06,10.286,10.398,10.286,10.375,37256,0
2007-09-07,10.309,10.316,10.138,10.182,115360,0
2007-09-10,10.263,10.321,10.138,10.25,112115,0
2007-09-11,10.292,10.363,10.27,10.335,59985,0
2007-09-12,10.321,10.415,10.27,10.35,67167,0
2007-09-13,10.381,10.498,10.357,10.472,50932,0
2007-09-14,10.415,10.462,10.339,10.398,79640,0
2007-09-17,10.391,10.411,10.292,10.316,64094,0
2007-09-18,10.357,10.597,10.316,10.572,109211,0
2007-09-19,10.607,10.733,10.593,10.633,92800,0
2007-09-20,10.626,10.696,10.555,10.572,157576,0
2007-09-21,10.691,10.696,10.607,10.66,68023,0
2007-09-24,10.66,10.712,10.614,10.686,58280,0
2007-09-25,10.644,10.754,10.607,10.733,298232,0
2007-09-26,10.76,10.76,10.673,10.733,140142,0
2007-09-27,10.736,10.736,10.644,10.679,41871,0
2007-09-28,10.72,10.72,10.509,10.649,77761,0
2007-10-01,10.66,10.76,10.66,10.733,118165,0
2007-10-02,10.733,10.76,10.66,10.76,65626,0
2007-10-03,10.748,10.773,10.707,10.733,82631,0
2007-10-04,10.754,10.754,10.673,10.696,54688,0
2007-10-05,10.754,10.848,10.691,10.825,82718,0
2007-10-08,10.854,10.865,10.795,10.854,135867,0
2007-10-09,10.86,10.947,10.86,10.947,35892,0
2007-10-10,10.947,10.947,10.829,10.877,53663,0
2007-10-11,10.983,10.989,10.814,10.843,69902,0
2007-10-12,10.877,10.899,10.848,10.871,33840,0
2007-10-15,10.907,10.907,10.741,10.835,46997,0
2007-10-16,10.814,10.848,10.733,10.777,42043,0
2007-10-17,10.795,10.795,10.673,10.733,75539,0
2007-10-18,10.712,10.712,10.593,10.66,59307,0
2007-10-19,10.638,10.644,10.492,10.518,122710,0
2007-10-22,10.484,10.597,10.415,10.597,125444,0
2007-10-23,10.673,10.712,10.539,10.593,318736,0
2007-10-24,10.593,10.597,10.457,10.597,69388,0
2007-10-25,10.593,10.72,10.539,10.72,42899,0
2007-10-26,10.727,10.754,10.656,10.679,63062,0
2007-10-29,10.686,10.727,10.638,10.667,52640,0
2007-10-30,10.66,10.66,10.586,10.614,55714,0
2007-10-31,10.667,10.707,10.656,10.696,77078,0
2007-11-01,10.656,10.679,10.525,10.551,86138,0
2007-11-02,10.579,10.626,10.327,10.411,74684,0
2007-11-05,10.327,10.498,10.321,10.427,69388,0
2007-11-06,10.539,10.566,10.432,10.566,92632,0
2007-11-07,10.532,10.532,10.223,10.223,126468,0
2007-11-08,10.228,10.381,10.099,10.381,197058,0
2007-11-09,10.299,10.299,10.129,10.228,62040,0
2007-11-12,10.209,10.244,9.911,9.952,247817,0
2007-11-13,10.035,10.228,10.035,10.169,124760,0
2007-11-14,10.28,10.28,10.186,10.193,72978,0
2007-11-15,10.193,10.263,10.104,10.223,99638,0
2007-11-16,10.216,10.239,10.099,10.104,76739,0
2007-11-19,10.169,10.25,10.104,10.129,104251,0
2007-11-20,10.129,10.25,9.977,10.158,88843,0
2007-11-21,10,10.065,9.824,9.971,109553,0
2007-11-23,10.117,10.117,10.006,10.065,50932,0
2007-11-26,10.046,10.092,9.952,9.952,60673,0
2007-11-27,10.065,10.146,9.988,10.146,291398,0
2007-11-28,10.111,10.304,9.982,10.292,102410,0
2007-11-29,10.146,10.35,10.146,10.344,77936,0
2007-11-30,10.566,10.579,10.457,10.498,352466,0
2007-12-03,10.509,10.515,10.398,10.492,54688,0
2007-12-04,10.316,10.492,10.316,10.462,72474,0
2007-12-05,10.607,10.607,10.391,10.432,115875,0
2007-12-06,10.484,10.572,10.335,10.572,101005,0
2007-12-07,10.66,10.66,10.525,10.545,76810,0
2007-12-10,10.673,10.673,10.515,10.607,80725,0
2007-12-11,10.614,10.626,10.299,10.321,105241,0
2007-12-12,10.572,10.66,10.274,10.321,66997,0
2007-12-13,10.25,10.437,10.2,10.369,77421,0
2007-12-14,10.545,10.545,10.25,10.309,86480,0
2007-12-17,10.462,10.462,10.123,10.158,69726,0
2007-12-18,10.369,10.369,10.065,10.228,123570,0
2007-12-19,10.503,10.644,10.123,10.339,168856,0
2007-12-20,10.515,10.638,10.451,10.462,274581,0
2007-12-21,10.66,10.679,10.375,10.381,233969,0
2007-12-24,10.532,10.895,10.478,10.638,175177,0
2007-12-26,11.04,11.052,10.468,11.052,1980632,0
2007-12-27,10.907,10.954,10.736,10.854,215315,0
2007-12-28,10.989,10.989,10.673,10.72,157919,0
2007-12-31,10.825,10.825,10.472,10.56,156316,0
2008-01-02,10.667,10.667,10.321,10.344,142158,0
2008-01-03,10.357,10.451,10.344,10.451,74167,0
2008-01-04,10.391,10.391,10.193,10.286,111942,0
2008-01-07,10.384,10.384,10.046,10.286,136728,0
2008-01-08,10.244,10.344,10.099,10.186,101278,0
2008-01-09,10.28,10.363,10.134,10.363,82743,0
2008-01-10,10.384,10.593,10.209,10.503,150739,0
2008-01-11,10.525,10.525,10.28,10.369,129788,0
2008-01-14,10.369,10.384,10.234,10.335,162020,0
2008-01-15,10.244,10.28,10.089,10.146,118267,0
2008-01-16,10.065,10.123,9.801,9.971,152648,0
2008-01-17,10.046,10.046,9.608,9.771,160138,0
2008-01-18,9.876,10.075,9.533,9.713,112000,0
2008-01-22,9.4787,9.527,9.2504,9.4591,289859,0
2008-01-23,9.368,9.625,9.1508,9.625,240125,0
2008-01-24,9.901,10.169,9.655,10.169,213462,0
2008-01-25,10.263,10.263,9.742,9.895,256873,0
2008-01-28,9.906,9.917,9.818,9.901,150295,0
2008-01-29,10.075,10.075,9.901,10.052,104657,0
2008-01-30,10.169,10.169,9.982,10.129,167898,0
2008-01-31,10.111,10.263,10.01,10.244,206335,0
2008-02-01,10.244,10.357,10.209,10.316,136728,0
2008-02-04,10.357,10.357,10.209,10.244,98387,0
2008-02-05,10.186,10.186,9.871,9.964,93406,0
2008-02-06,10.024,10.117,9.858,9.871,132452,0
2008-02-07,9.906,10.024,9.906,10.024,70016,0
2008-02-08,10.089,10.089,9.917,10,109378,0
2008-02-11,10.057,10.057,9.947,10,117918,0
2008-02-12,10.018,10.052,9.977,10.052,106135,0
2008-02-13,10.052,10.123,9.93,9.947,166803,0
2008-02-14,9.858,9.935,9.602,9.614,146931,0
2008-02-15,9.608,9.883,9.574,9.848,76305,0
2008-02-19,9.794,9.977,9.694,9.964,106931,0
2008-02-20,9.871,10.164,9.689,9.906,55995,0
2008-02-21,9.988,10.134,9.79,10.052,108522,0
2008-02-22,10.046,10.046,9.811,9.977,97597,0
2008-02-25,10.041,10.104,9.924,10.104,130603,0
2008-02-26,10.082,10.391,9.982,10.357,362699,0
2008-02-27,10.35,10.35,9.982,10.052,156382,0
2008-02-28,10.07,10.07,9.901,9.982,106166,0
2008-02-29,9.935,9.935,9.689,9.713,94513,0
2008-03-03,9.83,9.83,9.574,9.62,108695,0
2008-03-04,9.2399,9.614,9.2399,9.533,168636,0
2008-03-05,9.4963,9.75,9.4855,9.59,95230,0
2008-03-06,9.561,9.636,9.3377,9.625,158820,0
2008-03-07,9.4669,9.508,9.3729,9.4542,100988,0
2008-03-10,9.4591,9.4855,9.2504,9.2571,104976,0
2008-03-11,9.3632,9.4591,9.3093,9.4503,133261,0
2008-03-12,9.4914,9.4914,9.2102,9.2399,109587,0
2008-03-13,9.1278,9.3269,9.0699,9.2744,187292,0
2008-03-14,9.2849,9.3211,9.0351,9.1757,130039,0
2008-03-17,8.9518,9.0568,8.7999,8.934,208335,0
2008-03-18,8.9407,9.1565,8.8923,9.1565,110889,0
2008-03-19,9.2983,9.3328,8.9069,8.9407,94637,0
2008-03-20,9.0465,9.2744,8.9696,9.2744,75714,0
2008-03-24,9.3211,9.513,9.2983,9.4855,121653,0
2008-03-25,9.527,9.713,9.4542,9.538,231748,0
2008-03-26,9.574,9.718,9.4033,9.538,146616,0
2008-03-27,9.702,9.702,9.533,9.554,59908,0
2008-03-28,9.661,9.661,9.3034,9.3377,77933,0
2008-03-31,9.4189,9.4395,9.2504,9.4131,46062,0
2008-04-01,9.508,9.678,9.4591,9.673,66138,0
2008-04-02,9.713,9.724,9.596,9.724,41530,0
2008-04-03,9.636,9.806,9.4787,9.806,137024,0
2008-04-04,9.806,9.83,9.583,9.632,118810,0
2008-04-07,9.673,9.736,9.538,9.602,82375,0
2008-04-08,9.567,9.642,9.4268,9.583,107496,0
2008-04-09,9.608,9.625,9.4092,9.4434,134843,0
2008-04-10,9.4669,9.538,9.4189,9.4434,57939,0
2008-04-11,9.3915,9.4327,9.1919,9.2399,119637,0
2008-04-14,9.3034,9.3034,9.1451,9.1681,114961,0
2008-04-15,9.2332,9.3269,9.122,9.2744,115045,0
2008-04-16,9.2744,9.4092,9.2399,9.3994,197598,0
2008-04-17,9.368,9.59,9.368,9.59,125123,0
2008-04-18,9.655,9.776,9.602,9.694,112174,0
2008-04-21,9.702,9.801,9.636,9.801,79189,0
2008-04-22,9.784,9.871,9.655,9.871,280963,0
2008-04-23,9.865,9.906,9.771,9.906,115627,0
2008-04-24,10.035,10.035,9.4787,9.596,437133,0
2008-04-25,9.533,9.614,9.513,9.561,268415,0
2008-04-28,9.596,9.689,9.547,9.636,196063,0
2008-04-29,9.578,9.648,9.513,9.62,167883,0
2008-04-30,9.596,9.694,9.578,9.667,98827,0
2008-05-01,9.702,9.794,9.655,9.742,96468,0
2008-05-02,9.784,9.911,9.75,9.776,124110,0
2008-05-05,9.759,9.784,9.602,9.661,109776,0
2008-05-06,9.632,9.742,9.614,9.713,103947,0
2008-05-07,9.736,9.742,9.561,9.59,137127,0
2008-05-08,9.602,9.694,9.602,9.678,105091,0
2008-05-09,9.648,9.682,9.608,9.682,134897,0
2008-05-12,9.702,9.83,9.648,9.83,110905,0
2008-05-13,9.824,9.824,9.694,9.724,157886,0
2008-05-14,9.794,9.83,9.713,9.742,157304,0
2008-05-15,9.759,9.935,9.729,9.935,174300,0
2008-05-16,9.935,9.935,9.83,9.935,95141,0
2008-05-19,9.93,9.995,9.871,9.901,94052,0
2008-05-20,9.89,9.895,9.79,9.865,159107,0
2008-05-21,9.901,9.901,9.702,9.713,97305,0
2008-05-22,9.818,9.841,9.713,9.841,125736,0
2008-05-23,9.841,9.841,9.702,9.729,98266,0
2008-05-27,9.709,9.841,9.709,9.841,220847,0
2008-05-28,9.906,9.906,9.771,9.848,246114,0
2008-05-29,9.858,9.876,9.824,9.824,96029,0
2008-05-30,9.883,9.917,9.841,9.848,103509,0
2008-06-02,9.848,9.858,9.736,9.858,122427,0
2008-06-03,9.924,9.924,9.754,9.811,97952,0
2008-06-04,9.759,9.848,9.713,9.75,148584,0
2008-06-05,9.811,9.883,9.765,9.871,105812,0
2008-06-06,9.824,9.83,9.702,9.736,87792,0
2008-06-09,9.841,9.841,9.655,9.689,79270,0
2008-06-10,9.642,9.642,9.554,9.596,188038,0
2008-06-11,9.625,9.625,9.4503,9.4503,69817,0
2008-06-12,9.648,9.648,9.4327,9.4914,98436,0
2008-06-13,9.4914,9.59,9.4914,9.59,85204,0
2008-06-16,9.636,9.636,9.542,9.62,77441,0
2008-06-17,9.702,9.702,9.508,9.547,60620,0
2008-06-18,9.4542,9.4542,9.3632,9.4189,97266,0
2008-06-19,9.4434,9.4963,9.368,9.4963,85897,0
2008-06-20,9.4542,9.4855,9.3211,9.3778,73693,0
2008-06-23,9.508,9.508,9.3152,9.3778,154342,0
2008-06-24,9.3778,9.4327,9.2744,9.3778,301964,0
2008-06-25,9.4268,9.4855,9.3729,9.4669,177576,0
2008-06-26,9.3729,9.3729,9.2102,9.2628,87518,0
2008-06-27,9.3269,9.3269,9.0568,9.098,91021,0
2008-06-30,9.1278,9.1335,9.0043,9.0398,87217,0
2008-07-01,8.8994,9.0398,8.8923,9.0351,110054,0
2008-07-02,9.0811,9.1106,8.8768,8.8923,90739,0
2008-07-03,8.9407,8.9407,8.8127,8.8584,56443,0
2008-07-07,8.8475,8.8923,8.583,8.7359,116660,0
2008-07-08,8.7477,8.8923,8.7294,8.8923,81158,0
2008-07-09,8.9228,8.9228,8.7579,8.8877,86077,0
2008-07-10,8.8822,8.8822,8.666,8.7651,111632,0
2008-07-11,8.713,8.713,8.5311,8.5721,152300,0
2008-07-14,8.6483,8.7231,8.3568,8.4259,136996,0
2008-07-15,8.4023,8.4023,8.0747,8.279,252917,0
2008-07-16,8.1906,8.4197,8.1906,8.4023,133945,0
2008-07-17,8.4197,8.6948,8.4197,8.5884,211407,0
2008-07-18,8.6589,8.6589,8.5186,8.607,102518,0
2008-07-21,8.6769,8.701,8.6134,8.6885,94331,0
2008-07-22,8.6134,8.788,8.6134,8.788,208779,0
2008-07-23,8.8346,8.8877,8.777,8.8227,144119,0
2008-07-24,8.9069,8.9069,8.6009,8.6822,62558,0
2008-07-25,8.7294,8.7294,8.5884,8.701,121447,0
2008-07-28,8.6535,8.6589,8.4834,8.5427,64332,0
2008-07-29,8.6009,8.6885,8.5186,8.6885,79985,0
2008-07-30,8.7944,8.7944,8.6419,8.7651,105612,0
2008-07-31,8.788,8.8127,8.6419,8.6822,103197,0
2008-08-01,8.7716,8.7716,8.6186,8.7076,54973,0
2008-08-04,8.7716,8.7716,8.5606,8.5954,56237,0
2008-08-05,8.6535,8.8127,8.6186,8.8127,96617,0
2008-08-06,8.8301,8.8301,8.6948,8.8127,60172,0
2008-08-07,8.7944,8.7944,8.5257,8.6419,103524,0
2008-08-08,8.5534,8.777,8.548,8.777,132150,0
2008-08-11,8.7944,8.7944,8.666,8.713,112244,0
2008-08-12,8.7231,8.7231,8.5534,8.5534,103897,0
2008-08-13,8.583,8.5884,8.5131,8.548,95818,0
2008-08-14,8.583,8.666,8.5534,8.6186,73659,0
2008-08-15,8.6589,8.6822,8.5721,8.6303,93179,0
2008-08-18,8.6769,8.6769,8.508,8.5721,83000,0
2008-08-19,8.5606,8.5606,8.3962,8.5186,124608,0
2008-08-20,8.3378,8.4962,8.3378,8.4433,185698,0
2008-08-21,8.5131,8.5131,8.3378,8.4259,148463,0
2008-08-22,8.566,8.566,8.4197,8.5606,123015,0
2008-08-25,8.5015,8.5186,8.3787,8.4319,90202,0
2008-08-26,8.3568,8.5131,8.3568,8.4659,370360,0
2008-08-27,8.6134,8.6134,8.4433,8.4545,92067,0
2008-08-28,8.5786,8.607,8.4962,8.6009,52527,0
2008-08-29,8.6419,8.6419,8.5427,8.566,28630,0
2008-09-02,8.7716,8.7716,8.4962,8.5374,79388,0
2008-09-03,8.508,8.5606,8.4834,8.5606,49660,0
2008-09-04,8.6134,8.6134,8.3613,8.3657,133304,0
2008-09-05,8.3613,8.3657,8.2492,8.316,120324,0
2008-09-08,8.5311,8.5311,8.3195,8.391,112506,0
2008-09-09,8.4075,8.4197,8.0978,8.1216,138752,0
2008-09-10,8.1328,8.1556,8.0341,8.1556,97877,0
2008-09-11,8.0566,8.0566,7.9627,8.0157,119678,0
2008-09-12,8.0041,8.0341,7.8998,7.9577,116065,0
2008-09-15,7.7115,7.8165,7.3261,7.337,170236,0
2008-09-16,7.2439,7.2668,6.8752,7.2379,304807,0
2008-09-17,6.9864,7.1266,6.3194,6.4538,473132,0
2008-09-18,6.641,7.0447,6.173,7.0391,386657,0
2008-09-19,7.407,7.5417,7.3323,7.431,123831,0
2008-09-22,7.4601,7.4601,7.0799,7.1384,128480,0
2008-09-23,7.1555,7.3139,7.0799,7.25,333042,0
2008-09-24,7.2614,7.2725,7.0799,7.2725,166279,0
2008-09-25,7.4131,7.4131,7.0799,7.1736,126042,0
2008-09-26,7.0975,7.2026,6.9276,7.2026,117028,0
2008-09-29,7.1206,7.1206,6.5827,6.6996,169530,0
2008-09-30,6.6119,6.9044,6.5006,6.7639,86271,0
2008-10-01,6.8752,6.8752,6.6235,6.869,63123,0
2008-10-02,6.8636,6.8636,6.413,6.4772,63366,0
2008-10-03,6.4716,6.5534,6.3662,6.3837,80633,0
2008-10-06,5.9565,6.0324,5.266,5.5294,263247,0
2008-10-07,5.5351,5.6991,4.9676,4.9676,276876,0
2008-10-08,4.7278,4.9149,4.5405,4.7978,412144,0
2008-10-09,4.6517,4.8622,4.3298,4.4644,272512,0
2008-10-10,3.7154,4.1659,3.6511,4.0373,423139,0
2008-10-13,4.6224,5.0321,4.3122,4.9676,343616,0
2008-10-14,5.149,5.547,5.1019,5.348,271392,0
2008-10-15,5.3069,5.3069,4.8388,4.956,99383,0
2008-10-16,4.8858,5.026,4.5054,5.0203,150533,0
2008-10-17,4.8037,5.3832,4.8037,5.2075,106252,0
2008-10-20,5.348,5.5002,5.2776,5.4825,111185,0
2008-10-21,5.4825,5.547,5.2954,5.3069,145300,0
2008-10-22,4.8858,5.184,4.845,4.8972,68259,0
2008-10-23,4.9442,5.149,4.8332,5.0203,138697,0
2008-10-24,4.6224,4.9149,4.599,4.8915,81781,0
2008-10-27,4.845,4.9619,4.8156,4.874,109181,0
2008-10-28,4.9851,5.2193,4.956,5.2193,253607,0
2008-10-29,5.1019,5.2895,4.9851,5.2603,333476,0
2008-10-30,5.254,5.3364,5.184,5.266,103419,0
2008-10-31,5.2308,5.348,5.2133,5.3069,116110,0
2008-11-03,5.3538,5.4825,5.3069,5.4766,109464,0
2008-11-04,5.6405,5.7165,5.547,5.658,150408,0
2008-11-05,5.6405,5.6405,5.3364,5.3364,144280,0
2008-11-06,5.8101,5.8101,4.9442,5.0086,148767,0
2008-11-07,4.9385,5.184,4.9385,5.108,175002,0
2008-11-10,5.2251,5.2485,4.921,5.0321,54599,0
2008-11-11,5.0321,5.0321,4.7686,4.7746,85515,0
2008-11-12,4.7278,4.7335,4.3767,4.4233,187732,0
2008-11-13,4.365,4.6927,4.2127,4.6751,166121,0
2008-11-14,4.5172,4.7921,4.5172,4.6459,156899,0
2008-11-17,4.4352,4.5873,4.4293,4.4293,103614,0
2008-11-18,4.2596,4.3474,4.2127,4.2831,198560,0
2008-11-19,4.0137,4.1134,3.9203,3.9203,182357,0
2008-11-20,3.7506,3.7506,3.4287,3.5282,518364,0
2008-11-21,3.5749,3.6511,3.2182,3.6335,408322,0
2008-11-24,3.7213,3.9203,3.7213,3.9145,230580,0
2008-11-25,3.9145,3.9904,3.663,3.9378,624772,0
2008-11-26,3.8558,4.055,3.6861,3.9964,274587,0
2008-11-28,3.6335,4.0137,3.6335,3.9848,141682,0
2008-12-01,3.9964,3.9964,3.6861,3.6919,163401,0
2008-12-02,3.6568,3.7797,3.6568,3.7682,163008,0
2008-12-03,3.6568,3.8501,3.6335,3.8441,151948,0
2008-12-04,3.7272,3.9145,3.7038,3.7388,203334,0
2008-12-05,3.6746,3.885,3.6746,3.885,124646,0
2008-12-08,3.9553,4.0665,3.9378,4.0199,302743,0
2008-12-09,3.9145,4.0373,3.8385,3.9203,182604,0
2008-12-10,3.9203,3.9904,3.8677,3.9264,304924,0
2008-12-11,3.8032,3.932,3.7682,3.7682,231203,0
2008-12-12,3.6746,3.8677,3.6568,3.8325,210415,0
2008-12-15,3.9145,3.9145,3.7388,3.8032,128062,0
2008-12-16,3.8385,3.9964,3.8325,3.9553,192177,0
2008-12-17,3.8325,4.0665,3.7797,4.0137,277205,0
2008-12-18,4.0137,4.0785,3.9378,3.9848,321357,0
2008-12-19,3.9848,4.172,3.9848,4.1309,235010,0
2008-12-22,4.1018,4.2422,4.0959,4.1543,214673,0
2008-12-23,5.4418,5.4418,4.1836,4.2653,638914,0
2008-12-24,4.3298,4.3592,4.2771,4.3122,102508,0
2008-12-26,4.2831,4.4995,4.2831,4.4467,137403,0
2008-12-29,4.4644,4.5054,4.2714,4.365,162377,0
2008-12-30,4.3474,4.4411,4.3474,4.4119,172572,0
2008-12-31,4.4175,4.5462,4.4175,4.5229,196276,0
2009-01-02,4.488,4.8214,4.4821,4.7978,111503,0
2009-01-05,4.845,4.9267,4.7278,4.845,121698,0
2009-01-06,4.8566,5.1019,4.8566,4.95,150743,0
2009-01-07,4.9149,5.0203,4.9149,4.9385,132976,0
2009-01-08,4.874,5.0086,4.8566,5.0028,90614,0
2009-01-09,4.9149,4.997,4.8798,4.9442,73158,0
2009-01-12,4.8972,4.9149,4.8156,4.8566,75825,0
2009-01-13,4.7804,4.8915,4.7746,4.8214,37008,0
2009-01-14,4.716,4.7513,4.6576,4.7101,58399,0
2009-01-15,4.6634,4.7335,4.4761,4.7335,186202,0
2009-01-16,4.745,4.7686,4.5931,4.7396,122723,0
2009-01-20,4.7513,4.7513,4.4995,4.4995,132024,0
2009-01-21,4.5172,4.6517,4.4644,4.6459,118726,0
2009-01-22,4.5462,4.6283,4.5229,4.6224,150713,0
2009-01-23,4.6224,4.6459,4.4587,4.5873,105604,0
2009-01-26,4.5229,4.6986,4.5229,4.6049,77470,0
2009-01-27,4.5581,4.716,4.5581,4.6986,119451,0
2009-01-28,4.845,4.8858,4.7746,4.8858,104567,0
2009-01-29,4.8798,4.8858,4.716,4.7513,133779,0
2009-01-30,4.6811,4.7335,4.5931,4.6751,127587,0
2009-02-02,4.5873,4.6811,4.5873,4.6811,68572,0
2009-02-03,4.6224,4.7746,4.5873,4.7686,96686,0
2009-02-04,4.7686,4.8858,4.6868,4.6868,97517,0
2009-02-05,4.7219,4.7921,4.6049,4.6576,196302,0
2009-02-06,4.6986,4.845,4.6986,4.8332,139750,0
2009-02-09,4.757,4.8505,4.7513,4.7862,110039,0
2009-02-10,4.716,4.8214,4.5873,4.6692,154899,0
2009-02-11,4.6811,4.7804,4.6517,4.6751,143187,0
2009-02-12,4.6341,4.7396,4.5638,4.6751,194084,0
2009-02-13,4.5931,4.7101,4.5931,4.6164,150083,0
2009-02-17,4.5289,4.5289,4.3884,4.4233,289341,0
2009-02-18,4.3999,4.4467,4.3298,4.3767,207786,0
2009-02-19,4.3942,4.4821,4.3005,4.3413,266452,0
2009-02-20,4.2596,4.2831,4.172,4.1894,197271,0
2009-02-23,4.2422,4.2596,3.9789,3.9789,194741,0
2009-02-24,3.9789,4.1134,3.8677,4.0959,160470,0
2009-02-25,4.1309,4.1894,4.0373,4.1426,99806,0
2009-02-26,4.1776,4.3358,4.1776,4.1953,130514,0
2009-02-27,4.1018,4.2012,4.055,4.1134,152015,0
2009-03-02,4.0609,4.0609,3.7213,3.8032,301084,0
2009-03-03,3.7917,3.8325,3.6511,3.698,310639,0
2009-03-04,3.7154,3.8385,3.7154,3.7738,188175,0
2009-03-05,3.7097,3.7097,3.5749,3.6218,142178,0
2009-03-06,3.6045,3.698,3.5166,3.5749,256719,0
2009-03-09,3.5166,3.6278,3.4875,3.5047,291207,0
2009-03-10,3.5166,3.7797,3.4991,3.7738,182530,0
2009-03-11,3.7856,3.8734,3.7738,3.8151,462036,0
2009-03-12,3.7565,4.0373,3.7565,4.0022,315204,0
2009-03-13,3.9553,4.0373,3.9378,3.9964,132347,0
2009-03-16,3.9904,4.1543,3.9904,4.0022,103296,0
2009-03-17,3.9904,4.0959,3.9904,4.0665,116201,0
2009-03-18,3.9789,4.1134,3.9496,4.055,137031,0
2009-03-19,4.0373,4.0959,3.9789,3.9789,78141,0
2009-03-20,3.9904,4.0314,3.9438,3.9553,129104,0
2009-03-23,4.0137,4.1776,4.0022,4.1485,156207,0
2009-03-24,4.1018,4.2422,4.0724,4.2012,409686,0
2009-03-25,4.2127,4.2422,4.1134,4.1953,152616,0
2009-03-26,4.2188,4.3122,4.2188,4.2889,110048,0
2009-03-27,4.2479,4.2596,4.1776,4.1776,125231,0
2009-03-30,4.1191,4.1191,3.9904,4.0022,95531,0
2009-03-31,4.0199,4.1368,4.0199,4.0898,76652,0
2009-04-01,4.049,4.1659,3.9731,4.1368,117390,0
2009-04-02,4.1776,4.318,4.1776,4.2889,107965,0
2009-04-03,4.2714,4.2947,4.2012,4.2653,95951,0
2009-04-06,4.2246,4.2303,4.1543,4.2012,131350,0
2009-04-07,4.1776,4.207,4.16,4.172,81143,0
2009-04-08,4.1776,4.2246,4.172,4.1836,111207,0
2009-04-09,4.2536,4.3592,4.2536,4.3358,188505,0
2009-04-13,4.2653,4.3884,4.2653,4.3298,97918,0
2009-04-14,4.318,4.324,4.2536,4.2536,60375,0
2009-04-15,4.2771,4.3064,4.2479,4.3064,115062,0
2009-04-16,4.324,4.3825,4.2889,4.3298,128998,0
2009-04-17,4.3413,4.4233,4.3358,4.406,125262,0
2009-04-20,4.3825,4.3825,4.2479,4.2536,76715,0
2009-04-21,4.2422,4.3592,4.2422,4.3413,123768,0
2009-04-22,4.2536,4.406,4.2536,4.3474,113498,0
2009-04-23,4.4119,4.4119,4.3064,4.3942,109866,0
2009-04-24,4.3942,4.4644,4.3942,4.4587,199402,0
2009-04-27,4.3708,4.4233,4.3474,4.3532,128326,0
2009-04-28,4.3358,4.3999,4.2479,4.3474,224427,0
2009-04-29,4.3413,4.4821,4.3413,4.4821,148339,0
2009-04-30,4.5054,4.5462,4.4703,4.4703,104971,0
2009-05-01,4.4761,4.5346,4.4411,4.5346,127171,0
2009-05-04,4.5346,4.6751,4.5346,4.6517,198496,0
2009-05-05,4.6459,4.6459,4.5873,4.6341,343172,0
2009-05-06,4.6576,4.7278,4.6517,4.7044,246543,0
2009-05-07,4.7219,4.7631,4.6811,4.6811,127535,0
2009-05-08,4.7335,4.7978,4.7101,4.7921,241210,0
2009-05-11,4.7278,4.7513,4.6986,4.6986,212608,0
2009-05-12,4.7219,4.7335,4.6341,4.6927,235143,0
2009-05-13,4.6517,4.6634,4.6049,4.6049,300080,0
2009-05-14,4.6049,4.6751,4.6049,4.6459,307826,0
2009-05-15,4.6576,4.6576,4.5814,4.5873,226833,0
2009-05-18,4.5873,4.7278,4.5873,4.6986,187161,0
2009-05-19,4.7219,4.7746,4.7101,4.7335,208789,0
2009-05-20,4.7746,4.8097,4.7219,4.7219,135767,0
2009-05-21,4.7044,4.7044,4.6341,4.6634,162679,0
2009-05-22,4.6986,4.7335,4.6751,4.7044,83427,0
2009-05-26,4.6986,4.8037,4.6692,4.7862,137569,0
2009-05-27,4.8156,4.8156,4.7101,4.7101,122011,0
2009-05-28,4.7396,4.8214,4.7219,4.8214,152488,0
2009-05-29,4.8505,4.9619,4.8505,4.9619,130133,0
2009-06-01,5.0203,5.0731,4.9676,5.0553,139539,0
2009-06-02,5.0731,5.1019,5.0321,5.1019,125010,0
2009-06-03,5.0731,5.0731,4.956,5.0203,96622,0
2009-06-04,5.0146,5.0786,4.9676,5.0671,195196,0
2009-06-05,5.0964,5.1315,5.0613,5.0964,171780,0
2009-06-08,5.0613,5.0964,5.0146,5.0496,104955,0
2009-06-09,5.0731,5.1198,5.0436,5.1198,129285,0
2009-06-10,5.1549,5.1549,5.0613,5.0671,151213,0
2009-06-11,5.0553,5.149,5.0553,5.108,111236,0
2009-06-12,5.0731,5.1315,5.0731,5.1198,130997,0
2009-06-15,5.0786,5.0786,5.0028,5.026,81779,0
2009-06-16,5.0378,5.0613,4.9733,4.9794,77755,0
2009-06-17,4.8915,4.9149,4.874,4.8798,72627,0
2009-06-18,4.8858,4.9324,4.874,4.921,157776,0
2009-06-19,4.95,4.9911,4.921,4.9911,72413,0
2009-06-22,4.95,4.95,4.8272,4.8272,159850,0
2009-06-23,4.8915,4.9149,4.7862,4.874,307309,0
2009-06-24,4.9385,4.95,4.874,4.8915,94388,0
2009-06-25,4.8622,4.9733,4.8622,4.9385,144671,0
2009-06-26,4.921,4.9794,4.921,4.9733,166595,0
2009-06-29,4.9619,5.0321,4.9385,5.0321,179086,0
2009-06-30,5.0028,5.0436,4.9619,5.0321,188603,0
2009-07-01,5.0321,5.108,5.0321,5.0553,131539,0
2009-07-02,5.0496,5.0496,4.956,4.997,175536,0
2009-07-06,4.9324,4.9442,4.8858,4.9324,127183,0
2009-07-07,4.8858,4.9092,4.874,4.8798,104273,0
2009-07-08,4.8505,4.8858,4.8156,4.874,177374,0
2009-07-09,4.874,4.8915,4.8388,4.8622,134974,0
2009-07-10,4.8097,4.8566,4.8097,4.8156,92114,0
2009-07-13,4.8214,4.8972,4.8214,4.8915,138513,0
2009-07-14,4.8682,4.9442,4.8682,4.921,96849,0
2009-07-15,4.9442,5.0731,4.9442,5.0321,172722,0
2009-07-16,4.9851,5.0553,4.9851,5.0086,148871,0
2009-07-17,4.9733,5.0496,4.9733,5.0436,148126,0
2009-07-20,5.0496,5.1724,5.0496,5.1255,137084,0
2009-07-21,5.1198,5.1668,5.1141,5.1434,77573,0
2009-07-22,5.1198,5.2016,5.1198,5.1724,82074,0
2009-07-23,5.1549,5.3011,5.1549,5.2719,114888,0
2009-07-24,5.2016,5.2719,5.1901,5.266,117263,0
2009-07-27,5.266,5.2835,5.1958,5.2425,97771,0
2009-07-28,5.1901,5.2425,5.1781,5.2075,76772,0
2009-07-29,5.1724,5.2075,5.1141,5.1434,75039,0
2009-07-30,5.1605,5.2308,5.1549,5.1549,150453,0
2009-07-31,5.1549,5.2133,5.1549,5.2133,126445,0
2009-08-03,5.2193,5.3422,5.2193,5.3364,120753,0
2009-08-04,5.254,5.3713,5.254,5.3364,124195,0
2009-08-05,5.3069,5.348,5.2954,5.348,191667,0
2009-08-06,5.3187,5.3713,5.3187,5.3187,120656,0
2009-08-07,5.3364,5.459,5.3364,5.4183,128042,0
2009-08-10,5.348,5.4007,5.348,5.3948,103846,0
2009-08-11,5.3656,5.3832,5.3245,5.348,152671,0
2009-08-12,5.3538,5.4239,5.3187,5.4064,144894,0
2009-08-13,5.4007,5.4473,5.3948,5.4239,69512,0
2009-08-14,5.4064,5.4183,5.348,5.3598,174087,0
2009-08-17,5.2835,5.3187,5.2603,5.2954,178024,0
2009-08-18,5.3364,5.3713,5.2954,5.3538,132510,0
2009-08-19,5.3011,5.4124,5.3011,5.3772,91349,0
2009-08-20,5.3656,5.4473,5.3656,5.4064,80801,0
2009-08-21,5.4124,5.5294,5.4124,5.5176,100028,0
2009-08-24,5.5002,5.6232,5.5002,5.6232,147621,0
2009-08-25,5.5995,5.6112,5.5587,5.5879,147766,0
2009-08-26,5.5587,5.5879,5.5409,5.547,141239,0
2009-08-27,5.5002,5.547,5.4652,5.5409,97244,0
2009-08-28,5.547,5.5587,5.4708,5.5351,86738,0
2009-08-31,5.4298,5.5002,5.4298,5.4473,117035,0
2009-09-01,5.3713,5.5002,5.3713,5.3772,107129,0
2009-09-02,5.3011,5.3891,5.2954,5.3598,104966,0
2009-09-03,5.3656,5.4183,5.3598,5.4183,75106,0
2009-09-04,5.3713,5.4652,5.3713,5.4533,88168,0
2009-09-08,5.4533,5.5176,5.4533,5.5002,91918,0
2009-09-09,5.4766,5.5995,5.4652,5.5936,143692,0
2009-09-10,5.5703,5.6462,5.547,5.6112,174510,0
2009-09-11,5.6171,5.6523,5.6112,5.6171,198295,0
2009-09-14,5.6056,5.6523,5.5879,5.6462,62817,0
2009-09-15,5.6171,5.6873,5.6171,5.6698,137598,0
2009-09-16,5.6405,5.6991,5.6232,5.664,129168,0
2009-09-17,5.6056,5.7049,5.6056,5.6523,153711,0
2009-09-18,5.6873,5.6931,5.5995,5.6523,106092,0
2009-09-21,5.5936,5.6405,5.5587,5.6347,93897,0
2009-09-22,5.6405,5.7342,5.6405,5.6931,316644,0
2009-09-23,5.6755,5.7342,5.658,5.664,134253,0
2009-09-24,5.664,5.6931,5.5587,5.5762,149826,0
2009-09-25,5.5236,5.5995,5.5236,5.5587,129040,0
2009-09-28,5.5587,5.6462,5.5587,5.6112,161704,0
2009-09-29,5.5879,5.6405,5.5821,5.6171,145977,0
2009-09-30,5.5879,5.6405,5.5409,5.6171,142505,0
2009-10-01,5.5879,5.6405,5.4943,5.5236,130790,0
2009-10-02,5.4825,5.5176,5.3772,5.4943,185053,0
2009-10-05,5.4885,5.5995,5.4885,5.5995,143910,0
2009-10-06,5.5879,5.658,5.5879,5.6056,124079,0
2009-10-07,5.5762,5.5936,5.5587,5.5587,120845,0
2009-10-08,5.5703,5.6347,5.5587,5.6232,172100,0
2009-10-09,5.5762,5.6523,5.5762,5.6462,132127,0
2009-10-12,5.6232,5.6523,5.6232,5.6523,105961,0
2009-10-13,5.6232,5.6462,5.5879,5.6347,108558,0
2009-10-14,5.6523,5.6991,5.6523,5.6755,136619,0
2009-10-15,5.6347,5.6873,5.6347,5.6817,126817,0
2009-10-16,5.6405,5.7165,5.6347,5.7049,142940,0
2009-10-19,5.6698,5.7809,5.6698,5.7517,120255,0
2009-10-20,5.74,5.74,5.6873,5.7223,74621,0
2009-10-21,5.7165,5.7577,5.6698,5.6817,63538,0
2009-10-22,5.6523,5.7342,5.6405,5.7342,111474,0
2009-10-23,5.7165,5.7694,5.6755,5.6873,129573,0
2009-10-26,5.6817,5.7752,5.6347,5.6462,54540,0
2009-10-27,5.6171,5.6755,5.6056,5.6171,96138,0
2009-10-28,5.5703,5.6405,5.5119,5.5236,159121,0
2009-10-29,5.5294,5.6347,5.5294,5.6289,140600,0
2009-10-30,5.5879,5.5995,5.4885,5.5002,167508,0
2009-11-02,5.4708,5.5879,5.4708,5.5879,191323,0
2009-11-03,5.5176,5.5879,5.4533,5.5821,197886,0
2009-11-04,5.5879,5.6289,5.5644,5.5936,162635,0
2009-11-05,5.6232,5.6873,5.6056,5.658,148478,0
2009-11-06,5.5995,5.7049,5.5995,5.6755,123591,0
2009-11-09,5.6873,5.8101,5.6873,5.7577,146418,0
2009-11-10,5.7107,5.7984,5.7107,5.7577,109671,0
2009-11-11,5.7868,5.8392,5.7868,5.8101,110382,0
2009-11-12,5.7752,5.8101,5.7049,5.7165,98760,0
2009-11-13,5.6931,5.7517,5.6931,5.7223,118084,0
2009-11-16,5.6991,5.8219,5.6991,5.7929,156727,0
2009-11-17,5.7577,5.8101,5.7456,5.7809,82321,0
2009-11-18,5.7456,5.7929,5.7456,5.7809,97791,0
2009-11-19,5.7165,5.7517,5.7049,5.7456,123859,0
2009-11-20,5.6873,5.7517,5.6817,5.7165,104690,0
2009-11-23,5.7517,5.8219,5.7517,5.7694,131177,0
2009-11-24,5.7929,5.8044,5.74,5.7809,108518,0
2009-11-25,5.7929,5.8455,5.7929,5.828,158004,0
2009-11-27,5.6523,5.8101,5.6523,5.7984,49539,0
2009-11-30,5.74,5.8219,5.7342,5.816,118383,0
2009-12-01,5.8044,5.8862,5.8044,5.8862,157467,0
2009-12-02,5.8862,5.9096,5.869,5.8862,134354,0
2009-12-03,5.8746,5.9214,5.8392,5.8392,205353,0
2009-12-04,5.8862,5.9332,5.828,5.8805,217318,0
2009-12-07,5.869,5.9214,5.8455,5.8627,73632,0
2009-12-08,5.8219,5.8746,5.8101,5.828,133239,0
2009-12-09,5.8101,5.892,5.8101,5.857,169361,0
2009-12-10,5.857,5.9096,5.857,5.8862,127701,0
2009-12-11,5.8981,5.9273,5.892,5.8981,86672,0
2009-12-14,5.9154,5.9855,5.9096,5.9742,130699,0
2009-12-15,5.9448,5.9916,5.9448,5.9565,126808,0
2009-12-16,5.9214,5.9507,5.8981,5.9154,250414,0
2009-12-17,5.8627,5.8981,5.8513,5.869,183999,0
2009-12-18,5.869,5.892,5.8513,5.892,197963,0
2009-12-21,5.869,5.9388,5.869,5.9214,160062,0
2009-12-22,5.8981,6.0033,5.8981,5.9681,355624,0
2009-12-23,5.9799,6.0091,5.9681,6.0091,122985,0
2009-12-24,6.0091,6.0324,5.9974,6.0324,105337,0
2009-12-28,6.0324,6.0442,6.0033,6.0149,127481,0
2009-12-29,6.0208,6.0502,6.0091,6.0385,135630,0
2009-12-30,5.9742,6.0616,5.9742,6.0442,145649,0
2009-12-31,6.0385,6.1614,6.0324,6.0561,131860,0
2010-01-04,6.0268,6.1028,6.0268,6.0911,333177,0
2010-01-05,6.0502,6.0792,6.0385,6.0677,155842,0
2010-01-06,6.0149,6.0736,6.0149,6.0736,120505,0
2010-01-07,6.0091,6.0677,6.0091,6.0677,123301,0
2010-01-08,6.0091,6.0616,6.0091,6.0616,181484,0
2010-01-11,6.0385,6.0616,6.0268,6.0442,141767,0
2010-01-12,6.0324,6.0442,5.9916,5.9916,166010,0
2010-01-13,5.9681,6.0502,5.9565,6.0385,170550,0
2010-01-14,6.0091,6.0736,6.0091,6.0616,197631,0
2010-01-15,6.0149,6.0442,5.9799,6.0149,149175,0
2010-01-19,6.0091,6.0792,6.0091,6.0677,119347,0
2010-01-20,6.0268,6.0677,5.9974,6.0268,209648,0
2010-01-21,6.0033,6.0385,5.9332,5.9565,203791,0
2010-01-22,5.9154,5.9565,5.857,5.869,205821,0
2010-01-25,5.8746,5.9214,5.8746,5.8981,141370,0
2010-01-26,5.8513,5.9214,5.8513,5.8746,139257,0
2010-01-27,5.8746,5.9214,5.8101,5.9038,132825,0
2010-01-28,5.9096,5.9273,5.8455,5.869,141331,0
2010-01-29,5.8746,5.9332,5.8455,5.8455,160048,0
2010-02-01,5.8513,5.9154,5.8513,5.9038,95732,0
2010-02-02,5.8862,5.9681,5.8862,5.9681,116621,0
2010-02-03,5.9096,5.9624,5.9096,5.9448,121581,0
2010-02-04,5.9096,5.9154,5.8219,5.828,222726,0
2010-02-05,5.7929,5.8219,5.6991,5.7809,235555,0
2010-02-08,5.7456,5.8101,5.7456,5.7929,107252,0
2010-02-09,5.7868,5.8455,5.7868,5.828,147317,0
2010-02-10,5.7809,5.857,5.7752,5.828,131043,0
2010-02-11,5.7868,5.8805,5.7868,5.857,79387,0
2010-02-12,5.828,5.892,5.828,5.869,91993,0
2010-02-16,5.892,5.9624,5.8805,5.9507,136547,0
2010-02-17,5.9332,5.9855,5.9273,5.9388,172840,0
2010-02-18,5.9507,5.9799,5.9154,5.9565,143621,0
2010-02-19,5.9154,5.9855,5.8981,5.9624,211976,0
2010-02-22,5.9974,5.9974,5.9681,5.9799,140036,0
2010-02-23,5.9388,5.9916,5.9388,5.9681,144869,0
2010-02-24,5.9448,6.0677,5.9448,6.0502,344257,0
2010-02-25,6.0091,6.0502,5.9742,6.0502,98236,0
2010-02-26,6.0208,6.0854,6.0208,6.0792,117889,0
2010-03-01,6.0561,6.132,6.0561,6.1143,155949,0
2010-03-02,6.1028,6.1553,6.097,6.1377,124077,0
2010-03-03,6.1204,6.1553,6.1204,6.1496,141897,0
2010-03-04,6.1086,6.1438,6.1086,6.126,103264,0
2010-03-05,6.1028,6.2198,6.1028,6.2198,126641,0
2010-03-08,6.1965,6.2137,6.179,6.2081,118127,0
2010-03-09,6.1438,6.2373,6.1438,6.2315,126231,0
2010-03-10,6.2198,6.2607,6.2137,6.2434,146516,0
2010-03-11,6.2315,6.2667,6.2258,6.255,115686,0
2010-03-12,6.255,6.2899,6.255,6.2725,111403,0
2010-03-15,6.2725,6.2725,6.2491,6.2491,68978,0
2010-03-16,6.255,6.3253,6.255,6.3018,102251,0
2010-03-17,6.2783,6.3253,6.2434,6.3075,100063,0
2010-03-18,6.2841,6.3309,6.2783,6.2899,101298,0
2010-03-19,6.2783,6.3018,6.2725,6.2783,75135,0
2010-03-22,6.255,6.3253,6.255,6.3135,132793,0
2010-03-23,6.3427,6.3662,6.3194,6.3427,301829,0
2010-03-24,6.3309,6.3604,6.3135,6.3253,116024,0
2010-03-25,6.3253,6.337,6.255,6.2607,217978,0
2010-03-26,6.2958,6.2958,6.2607,6.2841,116041,0
2010-03-29,6.2725,6.3778,6.2725,6.3194,70019,0
2010-03-30,6.3018,6.3427,6.3018,6.3253,156835,0
2010-03-31,6.2899,6.3253,6.2899,6.2958,55975,0
2010-04-01,6.2958,6.3662,6.2958,6.3253,143408,0
2010-04-05,6.3135,6.3604,6.3075,6.337,235040,0
2010-04-06,6.2899,6.3953,6.2899,6.3604,134310,0
2010-04-07,6.3194,6.3427,6.2958,6.3253,131927,0
2010-04-08,6.2725,6.3309,6.2667,6.3309,82337,0
2010-04-09,6.3309,6.3427,6.3194,6.3253,68800,0
2010-04-12,6.3018,6.3662,6.3018,6.3544,74746,0
2010-04-13,6.3253,6.3837,6.3253,6.3837,166372,0
2010-04-14,6.3778,6.413,6.3662,6.4071,80231,0
2010-04-15,6.3718,6.3953,6.3718,6.3718,109982,0
2010-04-16,6.3253,6.3718,6.2607,6.2899,73236,0
2010-04-19,6.2491,6.3194,6.2434,6.3194,95219,0
2010-04-20,6.3253,6.4071,6.3253,6.3953,70817,0
2010-04-21,6.3662,6.4071,6.3309,6.3837,181968,0
2010-04-22,6.3485,6.4071,6.3253,6.4011,122125,0
2010-04-23,6.369,6.4519,6.369,6.4519,64686,0
2010-04-26,6.4538,6.4829,6.413,6.413,145377,0
2010-04-27,6.3544,6.3953,6.2899,6.2899,81486,0
2010-04-28,6.2899,6.3485,6.2315,6.3485,178302,0
2010-04-29,6.3604,6.4187,6.3544,6.4011,69184,0
2010-04-30,6.3897,6.3953,6.3075,6.3194,111637,0
2010-05-03,6.2958,6.3718,6.2899,6.3718,170493,0
2010-05-04,6.2607,6.2841,6.1846,6.2137,170263,0
2010-05-05,6.1028,6.1965,6.0911,6.1143,213728,0
2010-05-06,6.0616,6.126,5.2954,6.0091,339121,0
2010-05-07,5.9448,6.0091,5.7694,5.892,183651,0
2010-05-10,6.0091,6.1438,6.0091,6.126,143234,0
2010-05-11,5.9916,6.1377,5.9916,6.0561,133665,0
2010-05-12,6.0561,6.1553,6.0561,6.1553,111539,0
2010-05-13,6.1143,6.1614,6.1086,6.1086,98808,0
2010-05-14,6.0442,6.1438,5.9742,6.0911,156803,0
2010-05-17,6.0736,6.1086,5.9565,6.0385,132853,0
2010-05-18,6.0616,6.126,5.9855,5.9916,101475,0
2010-05-19,5.9799,6.0268,5.9096,5.9507,156920,0
2010-05-20,5.892,5.892,5.7049,5.7223,203411,0
2010-05-21,5.6523,5.7929,5.5526,5.7694,118587,0
2010-05-24,5.7107,5.8219,5.7107,5.7517,108247,0
2010-05-25,5.6405,5.74,5.5587,5.74,77476,0
2010-05-26,5.7752,5.8455,5.6698,5.7165,113618,0
2010-05-27,5.828,5.8805,5.7929,5.8805,223010,0
2010-05-28,5.8513,5.857,5.7929,5.8392,613132,0
2010-06-01,5.7809,5.8513,5.7752,5.7752,161025,0
2010-06-02,5.7694,5.9038,5.7694,5.9038,112479,0
2010-06-03,5.892,5.9273,5.8513,5.8862,95053,0
2010-06-04,5.7929,5.857,5.7107,5.74,134510,0
2010-06-07,5.74,5.7752,5.664,5.664,95119,0
2010-06-08,5.6931,5.7456,5.6698,5.7165,95846,0
2010-06-09,5.7517,5.8392,5.7283,5.7517,87750,0
2010-06-10,5.7868,5.8862,5.7868,5.8746,92784,0
2010-06-11,5.869,5.9038,5.8455,5.8981,75627,0
2010-06-14,5.9624,5.9855,5.8746,5.8746,159002,0
2010-06-15,5.892,5.9916,5.892,5.9799,76077,0
2010-06-16,5.9214,5.9448,5.8746,5.9096,179634,0
2010-06-17,5.9096,5.9332,5.8805,5.9332,134195,0
2010-06-18,5.9507,6.0324,5.9332,5.9974,209822,0
2010-06-21,6.0091,6.0442,5.9388,5.9448,133385,0
2010-06-22,5.9448,6.0616,5.9154,5.9273,328668,0
2010-06-23,5.9624,5.9799,5.857,5.9096,55120,0
2010-06-24,5.869,5.8805,5.7694,5.7868,175912,0
2010-06-25,5.7984,5.816,5.7694,5.8044,191893,0
2010-06-28,5.7809,5.8044,5.7517,5.7868,92481,0
2010-06-29,5.74,5.74,5.6347,5.6347,134357,0
2010-06-30,5.6493,5.7091,5.6072,5.6131,241710,0
2010-07-01,5.5936,5.6462,5.5587,5.6462,160255,0
2010-07-02,5.6462,5.6931,5.6171,5.6523,72406,0
2010-07-06,5.7517,5.7694,5.658,5.6755,102052,0
2010-07-07,5.7165,5.8627,5.6873,5.8627,141766,0
2010-07-08,5.857,5.9214,5.8219,5.9214,107051,0
2010-07-09,5.8746,5.9507,5.8746,5.9448,49065,0
2010-07-12,5.8981,5.9624,5.8981,5.9096,82981,0
2010-07-13,5.9388,5.9742,5.9388,5.9624,121754,0
2010-07-14,5.9273,5.9799,5.9214,5.9565,83263,0
2010-07-15,5.9742,5.9742,5.9038,5.9448,91374,0
2010-07-16,5.9448,5.9507,5.828,5.828,42164,0
2010-07-19,5.8627,5.8981,5.8392,5.8746,90184,0
2010-07-20,5.8455,5.9273,5.828,5.9214,65626,0
2010-07-21,5.9742,5.9742,5.869,5.8805,72620,0
2010-07-22,5.9624,5.9799,5.9154,5.9507,122844,0
2010-07-23,5.9332,5.9916,5.9332,5.9681,64646,0
2010-07-26,5.9974,6.0268,5.9916,6.0268,78603,0
2010-07-27,6.0385,6.0502,6.0149,6.0268,107774,0
2010-07-28,6.0385,6.0677,6.0091,6.0149,100757,0
2010-07-29,6.0616,6.0736,5.9742,6.0149,137048,0
2010-07-30,5.9974,6.0616,5.9742,6.0442,37613,0
2010-08-02,6.097,6.1438,6.097,6.1377,115926,0
2010-08-03,6.1377,6.1377,6.1028,6.1204,43571,0
2010-08-04,6.1377,6.179,6.1204,6.1496,66254,0
2010-08-05,6.1028,6.2607,6.1028,6.2491,278954,0
2010-08-06,6.1846,6.1846,6.132,6.179,164640,0
2010-08-09,6.2137,6.2258,6.1846,6.2258,43173,0
2010-08-10,6.2137,6.2137,6.1614,6.1846,74365,0
2010-08-11,6.1553,6.1553,6.0442,6.0442,66216,0
2010-08-12,5.9507,6.0792,5.9507,6.0616,75177,0
2010-08-13,6.0792,6.1086,6.0736,6.0854,52113,0
2010-08-16,6.0561,6.1028,6.0324,6.0561,95441,0
2010-08-17,6.1028,6.1671,6.1028,6.1496,44753,0
2010-08-18,6.1614,6.2258,6.1377,6.179,63120,0
2010-08-19,6.2024,6.2024,6.0677,6.1086,129630,0
2010-08-20,6.0616,6.2434,6.0616,6.2434,259125,0
2010-08-23,6.2607,6.2607,6.1553,6.173,185189,0
2010-08-24,6.1438,6.1496,6.0854,6.1028,139340,0
2010-08-25,6.0854,6.1028,6.0502,6.0854,141763,0
2010-08-26,6.0736,6.1143,6.0677,6.0736,138664,0
2010-08-27,6.0911,6.126,6.0268,6.126,131866,0
2010-08-30,6.1438,6.1438,6.0442,6.0442,80670,0
2010-08-31,6.0197,6.0851,6.0197,6.0673,133469,0
2010-09-01,6.1086,6.2373,6.1086,6.2258,157670,0
2010-09-02,6.2258,6.3253,6.2258,6.3253,169468,0
2010-09-03,6.3427,6.3953,6.3194,6.3718,182658,0
2010-09-07,6.3253,6.3485,6.3075,6.3309,258026,0
2010-09-08,6.3194,6.3837,6.3194,6.3253,182961,0
2010-09-09,6.3604,6.413,6.3604,6.3897,225915,0
2010-09-10,6.3778,6.4892,6.3778,6.4829,156626,0
2010-09-13,6.524,6.5476,6.4654,6.524,265281,0
2010-09-14,6.4892,6.5181,6.3135,6.4716,291763,0
2010-09-15,6.3718,6.413,6.3544,6.4071,190016,0
2010-09-16,6.4305,6.4423,6.3837,6.413,191613,0
2010-09-17,6.4305,6.4654,6.4071,6.4071,128769,0
2010-09-20,6.4479,6.524,6.4245,6.5125,159697,0
2010-09-21,6.524,6.5941,6.5006,6.5941,490251,0
2010-09-22,6.5767,6.6235,6.5125,6.5359,261519,0
2010-09-23,6.5006,6.5652,6.5006,6.524,90914,0
2010-09-24,6.5652,6.6119,6.5652,6.6001,129871,0
2010-09-27,6.6295,6.6528,6.5941,6.641,221762,0
2010-09-28,6.6354,6.6761,6.6001,6.6761,196574,0
2010-09-29,6.6528,6.7406,6.6528,6.6939,155894,0
2010-09-30,6.7241,6.754,6.6533,6.6769,206064,0
2010-10-01,6.7228,6.7228,6.6761,6.682,122172,0
2010-10-04,6.6996,6.6996,6.5767,6.5941,266572,0
2010-10-05,6.6354,6.8224,6.606,6.7989,264500,0
2010-10-06,6.8049,6.8284,6.7521,6.8284,192457,0
2010-10-07,6.8341,6.8401,6.7989,6.8401,183267,0
2010-10-08,6.8108,6.9276,6.8049,6.9276,206523,0
2010-10-11,6.922,6.922,6.8576,6.8576,125221,0
2010-10-12,6.8458,6.8752,6.8167,6.8752,149580,0
2010-10-13,6.8636,6.9103,6.8576,6.8636,189026,0
2010-10-14,6.869,6.8752,6.8049,6.8108,145826,0
2010-10-15,6.8517,6.8517,6.7933,6.8108,150097,0
2010-10-18,6.8284,6.8752,6.8049,6.869,210546,0
2010-10-19,6.8576,6.8576,6.7755,6.7989,127266,0
2010-10-20,6.7933,6.8752,6.7933,6.8458,112333,0
2010-10-21,6.8811,6.9743,6.8811,6.9044,189246,0
2010-10-22,6.9276,6.9337,6.869,6.8926,144561,0
2010-10-25,6.8869,6.9276,6.8752,6.8811,171414,0
2010-10-26,6.8811,6.8869,6.8576,6.869,92062,0
2010-10-27,6.8341,6.8458,6.7989,6.8167,102357,0
2010-10-28,6.8224,6.8517,6.8108,6.8284,172468,0
2010-10-29,6.8467,6.8957,6.8467,6.8773,139235,0
2010-11-01,6.9396,6.9511,6.8752,6.8752,178701,0
2010-11-02,6.9044,6.9571,6.8869,6.8987,143724,0
2010-11-03,6.8987,6.9396,6.8987,6.9337,190193,0
2010-11-04,6.9454,7.0391,6.9454,7.0272,153401,0
2010-11-05,7.0391,7.1033,7.0391,7.1033,156123,0
2010-11-08,7.0975,7.1033,7.0212,7.0565,235716,0
2010-11-09,7.0858,7.0913,6.9688,6.9688,159874,0
2010-11-10,6.9978,7.0391,6.9454,7.0391,159326,0
2010-11-11,7.0038,7.0565,6.9454,7.0505,291497,0
2010-11-12,7.0212,7.0624,6.9337,6.9396,126602,0
2010-11-15,6.9864,7.0157,6.9511,6.9628,119987,0
2010-11-16,6.9628,6.9628,6.8224,6.8517,216655,0
2010-11-17,6.8636,6.9454,6.8284,6.9044,134025,0
2010-11-18,6.9921,7.0212,6.9806,7.0157,158224,0
2010-11-19,6.9921,7.0038,6.9628,6.9978,98591,0
2010-11-22,6.9978,7.0157,6.9396,7.0097,97655,0
2010-11-23,6.9806,6.9806,6.8987,6.922,130723,0
2010-11-24,6.9103,6.9921,6.8926,6.9921,195869,0
2010-11-26,6.9454,6.9628,6.9276,6.9628,17668,0
2010-11-29,6.9276,6.9396,6.8517,6.9103,120927,0
2010-11-30,6.8723,6.8841,6.7892,6.8841,111195,0
2010-12-01,6.916,6.9806,6.916,6.9743,152193,0
2010-12-02,6.9864,7.0391,6.9864,7.0331,198252,0
2010-12-03,7.0331,7.0505,6.9978,7.0391,59747,0
2010-12-06,7.0097,7.0447,7.0038,7.0157,152629,0
2010-12-07,7.0565,7.0913,7.0038,7.0331,310017,0
2010-12-08,7.0331,7.0799,7.0331,7.0565,252712,0
2010-12-09,7.1033,7.1095,7.0682,7.0858,143463,0
2010-12-10,7.1206,7.1325,7.0975,7.1325,195927,0
2010-12-13,7.1504,7.1968,7.1445,7.1617,177226,0
2010-12-14,7.1617,7.1968,7.1445,7.1676,186475,0
2010-12-15,7.1855,7.2204,7.1676,7.1676,136794,0
2010-12-16,7.1564,7.2153,7.1564,7.1922,173253,0
2010-12-17,7.1909,7.2084,7.1795,7.1968,206706,0
2010-12-20,7.2145,7.2614,7.2084,7.2439,122840,0
2010-12-21,7.2084,7.2084,7.1617,7.1855,156262,0
2010-12-22,7.1855,7.2256,7.1736,7.1855,217296,0
2010-12-23,7.1795,7.2204,7.1795,7.2204,158517,0
2010-12-27,7.2204,7.25,7.1968,7.2379,113814,0
2010-12-28,7.2256,7.291,7.2084,7.291,192438,0
2010-12-29,7.2954,7.337,7.2532,7.3253,83907,0
2010-12-30,7.3846,7.3846,7.2707,7.2765,234864,0
2010-12-31,7.3083,7.3213,7.2772,7.2842,140606,0
2011-01-03,7.3076,7.3839,7.2849,7.3482,179075,0
2011-01-04,7.3955,7.3955,7.3197,7.3608,171008,0
2011-01-05,7.3139,7.3547,7.3015,7.3323,196213,0
2011-01-06,7.3139,7.3482,7.3076,7.337,89382,0
2011-01-07,7.291,7.3261,7.25,7.25,133272,0
2011-01-10,7.2026,7.2439,7.1795,7.2145,157713,0
2011-01-11,7.2145,7.2614,7.2026,7.2145,133968,0
2011-01-12,7.2204,7.25,7.2204,7.2379,199290,0
2011-01-13,7.2318,7.2789,7.2318,7.2789,86130,0
2011-01-14,7.2849,7.3139,7.2553,7.2971,107037,0
2011-01-18,7.2668,7.3261,7.2668,7.2971,151796,0
2011-01-19,7.3076,7.3323,7.2849,7.291,106916,0
2011-01-20,7.2971,7.3015,7.2725,7.2849,79069,0
2011-01-21,7.3261,7.3732,7.3076,7.3482,64490,0
2011-01-24,7.3608,7.3839,7.3429,7.3608,94463,0
2011-01-25,7.3608,7.3839,7.3547,7.3732,54119,0
2011-01-26,7.3732,7.4195,7.3732,7.4014,164575,0
2011-01-27,7.39,7.4254,7.39,7.407,86087,0
2011-01-28,7.4254,7.431,7.3261,7.3429,160473,0
2011-01-31,7.34,7.39,7.34,7.3584,104074,0
2011-02-01,7.3784,7.437,7.3608,7.431,150650,0
2011-02-02,7.437,7.4601,7.4131,7.4195,140363,0
2011-02-03,7.4195,7.4664,7.4195,7.4601,118211,0
2011-02-04,7.4783,7.5009,7.4726,7.4945,63626,0
2011-02-07,7.4892,7.5597,7.4892,7.5417,65375,0
2011-02-08,7.5417,7.5724,7.5417,7.5597,182906,0
2011-02-09,7.5542,7.5724,7.5299,7.5597,185756,0
2011-02-10,7.5409,7.5822,7.5409,7.5763,135182,0
2011-02-11,7.5597,7.607,7.5417,7.5943,118022,0
2011-02-14,7.607,7.6301,7.5943,7.6183,164612,0
2011-02-15,7.6134,7.6134,7.5831,7.588,291830,0
2011-02-16,7.6007,7.6301,7.588,7.6301,229956,0
2011-02-18,7.635,7.6606,7.6007,7.6238,188215,0
2011-02-22,7.5724,7.5724,7.4601,7.4783,140825,0
2011-02-23,7.5009,7.5072,7.431,7.4664,167755,0
2011-02-24,7.4783,7.4836,7.4254,7.4664,122012,0
2011-02-25,7.4641,7.5292,7.4641,7.5245,99855,0
2011-02-28,7.5166,7.5456,7.504,7.5393,159743,0
2011-03-01,7.5409,7.5526,7.4822,7.4876,202263,0
2011-03-02,7.4764,7.5181,7.4641,7.5118,144493,0
2011-03-03,7.5292,7.5943,7.5245,7.5822,130777,0
2011-03-04,7.588,7.588,7.5118,7.5181,120377,0
2011-03-07,7.548,7.588,7.4726,7.519,152700,0
2011-03-08,7.5347,7.5822,7.5057,7.5464,181411,0
2011-03-09,7.7427,7.9494,7.7361,7.8837,688019,0
2011-03-10,7.8432,7.8791,7.7663,7.8075,488798,0
2011-03-11,7.7719,7.8369,7.7719,7.8019,781432,0
2011-03-14,7.6828,7.7605,7.6606,7.6955,434092,0
2011-03-15,7.5943,7.6476,7.5409,7.6301,221808,0
2011-03-16,7.5943,7.6301,7.4822,7.5409,257033,0
2011-03-17,7.5871,7.6652,7.5816,7.6062,133246,0
2011-03-18,7.635,7.7019,7.635,7.6652,149169,0
2011-03-21,7.6955,7.7663,7.6955,7.7361,446978,0
2011-03-22,7.7181,7.7605,7.6891,7.7181,486902,0
2011-03-23,7.6955,7.7427,7.6955,7.7361,342128,0
2011-03-24,7.7239,7.7605,7.7019,7.7605,602337,0
2011-03-25,7.7663,7.7962,7.7547,7.7663,117161,0
2011-03-28,7.7547,7.819,7.7547,7.7605,235597,0
2011-03-29,7.7605,7.8134,7.7547,7.8134,89250,0
2011-03-30,7.8432,7.8725,7.8311,7.8667,169307,0
2011-03-31,7.8667,7.8856,7.849,7.8725,157898,0
2011-04-01,7.8904,7.9195,7.8791,7.8971,88301,0
2011-04-04,7.9137,7.9137,7.8904,7.8904,64255,0
2011-04-05,7.8667,7.932,7.8667,7.9071,72463,0
2011-04-06,7.9253,7.9388,7.9071,7.9253,121072,0
2011-04-07,7.932,7.9445,7.9071,7.9071,111317,0
2011-04-08,7.9195,7.9445,7.8904,7.902,61748,0
2011-04-11,7.8837,7.9137,7.8725,7.8791,101244,0
2011-04-12,7.8432,7.8725,7.8019,7.8311,127392,0
2011-04-13,7.8498,7.8667,7.819,7.8369,100396,0
2011-04-14,7.8134,7.8667,7.7719,7.8498,78557,0
2011-04-15,7.8971,7.902,7.8604,7.8837,92512,0
2011-04-18,7.8134,7.8134,7.7605,7.8075,111474,0
2011-04-19,7.8019,7.8498,7.8019,7.8369,47160,0
2011-04-20,7.9137,7.9253,7.902,7.9195,95997,0
2011-04-21,7.9195,7.9553,7.9137,7.9494,75931,0
2011-04-25,7.9494,7.9553,7.9195,7.9388,63494,0
2011-04-26,7.932,8.0266,7.932,8.0091,96720,0
2011-04-27,8.0141,8.044,8.0141,8.044,75388,0
2011-04-28,8.0199,8.1216,8.0199,8.1157,84924,0
2011-04-29,8.0987,8.1362,8.0987,8.1311,71097,0
2011-05-02,8.1379,8.1556,8.103,8.1216,87655,0
2011-05-03,8.1082,8.1438,8.0962,8.1438,137009,0
2011-05-04,8.1438,8.1556,8.086,8.0971,74331,0
2011-05-05,8.0598,8.1556,8.0125,8.0317,125752,0
2011-05-06,8.0615,8.0971,8.044,8.044,43265,0
2011-05-09,8.0266,8.1089,8.0266,8.103,114573,0
2011-05-10,8.1157,8.1982,8.1157,8.1864,70618,0
2011-05-11,8.1864,8.1914,8.1319,8.1556,71892,0
2011-05-12,8.1438,8.2041,8.1286,8.2041,120974,0
2011-05-13,8.2041,8.2228,8.1379,8.1556,64730,0
2011-05-16,8.1379,8.1804,8.1216,8.1328,38680,0
2011-05-17,8.1286,8.1328,8.0912,8.1216,112796,0
2011-05-18,8.1286,8.2101,8.1286,8.1982,82727,0
2011-05-19,8.2228,8.2697,8.1804,8.2697,125178,0
2011-05-20,8.2714,8.3717,8.2528,8.3657,173547,0
2011-05-23,8.3186,8.3211,8.2508,8.2924,142673,0
2011-05-24,8.3211,8.3466,8.2924,8.3186,90199,0
2011-05-25,8.3054,8.3186,8.2867,8.3124,64640,0
2011-05-26,8.2924,8.3124,8.2697,8.2984,103885,0
2011-05-27,8.3195,8.3239,8.2331,8.2884,130725,0
2011-05-31,8.3046,8.3341,8.2915,8.322,147559,0
2011-06-01,8.3211,8.3403,8.2271,8.2321,141612,0
2011-06-02,8.2271,8.2637,8.1864,8.245,133815,0
2011-06-03,8.1982,8.2331,8.1684,8.2279,71200,0
2011-06-06,8.2041,8.2101,8.1328,8.1556,152571,0
2011-06-07,8.1753,8.2279,8.1684,8.1753,82156,0
2011-06-08,8.1508,8.1753,8.1319,8.1508,180342,0
2011-06-09,8.1438,8.2101,8.1438,8.1914,279160,0
2011-06-10,8.1556,8.1804,8.0851,8.1438,152192,0
2011-06-13,8.1277,8.1556,8.0663,8.115,173791,0
2011-06-14,8.1379,8.2101,8.1379,8.1626,109834,0
2011-06-15,8.1319,8.1438,8.0383,8.0491,154265,0
2011-06-16,8.0491,8.102,8.0317,8.0598,91376,0
2011-06-17,8.102,8.1379,8.0598,8.1082,149398,0
2011-06-20,8.0851,8.1277,8.0851,8.1082,335099,0
2011-06-21,8.1556,8.2331,8.1556,8.2171,339886,0
2011-06-22,8.1753,8.2171,8.1684,8.1753,81195,0
2011-06-23,8.1209,8.1684,8.0491,8.1684,278272,0
2011-06-24,8.1379,8.2458,8.08,8.2458,155119,0
2011-06-27,8.1209,8.1438,8.0851,8.1209,410400,0
2011-06-28,8.1319,8.1556,8.1209,8.1438,430721,0
2011-06-29,8.1319,8.1626,8.1209,8.1319,409031,0
2011-06-30,8.1541,8.2246,8.1488,8.2118,536466,0
2011-07-01,8.0009,8.0663,7.9593,8.0491,1013108,0
2011-07-05,8.025,8.0491,7.9835,7.9902,580749,0
2011-07-06,8.025,8.025,7.9287,7.9652,413575,0
2011-07-07,8.0431,8.1209,8.0431,8.0962,203714,0
2011-07-08,8.0183,8.08,8.0075,8.0556,168455,0
2011-07-11,8.025,8.1982,7.9478,8.1982,367370,0
2011-07-12,7.9775,8.0431,7.9652,8.0009,383260,0
2011-07-13,7.9957,8.025,7.9652,7.9957,212388,0
2011-07-14,7.9835,8.0075,7.9113,7.9113,75008,0
2011-07-15,7.9236,7.9287,7.875,7.9287,83803,0
2011-07-18,7.875,7.875,7.8093,7.8514,117825,0
2011-07-19,7.8391,7.942,7.8391,7.942,85816,0
2011-07-20,7.9527,7.971,7.9113,7.9236,56882,0
2011-07-21,7.9775,8.025,7.9652,8.0125,116015,0
2011-07-22,8.0183,8.0731,7.971,8.0125,64401,0
2011-07-25,7.9902,7.9902,7.9353,7.9775,39331,0
2011-07-26,7.9858,7.9925,7.9006,7.9006,69757,0
2011-07-27,7.8998,7.9113,7.7311,7.7499,268577,0
2011-07-28,7.754,7.8075,7.6916,7.7409,128840,0
2011-07-29,7.6916,7.7158,7.5999,7.6916,115188,0
2011-08-01,7.7979,7.8205,7.6134,7.7026,120834,0
2011-08-02,7.6238,7.6557,7.5512,7.5512,62957,0
2011-08-03,7.5816,7.6062,7.4208,7.5934,213357,0
2011-08-04,7.4861,7.5227,7.3069,7.3314,227480,0
2011-08-05,7.3668,7.3964,7.0734,7.3015,287845,0
2011-08-08,7.1631,7.1929,6.7025,6.7623,464924,0
2011-08-09,6.7564,6.948,6.6666,6.948,213293,0
2011-08-10,6.918,7.0078,6.7983,6.7983,166048,0
2011-08-11,6.8283,7.1033,6.7983,7.0615,115607,0
2011-08-12,7.0855,7.2052,7.0855,7.175,79628,0
2011-08-15,7.2227,7.3429,7.2227,7.3429,67017,0
2011-08-16,7.3069,7.4024,7.265,7.3314,151965,0
2011-08-17,7.3668,7.4147,7.313,7.3608,84154,0
2011-08-18,7.259,7.259,7.1152,7.1392,85302,0
2011-08-19,7.1033,7.1811,7.0436,7.0497,99887,0
2011-08-22,7.199,7.2287,7.0734,7.0975,106011,0
2011-08-23,7.1511,7.3015,7.1273,7.2895,87184,0
2011-08-24,7.3069,7.4208,7.2765,7.4147,143747,0
2011-08-25,7.4385,7.4439,7.259,7.2765,109500,0
2011-08-26,7.2052,7.3482,7.1332,7.3189,78770,0
2011-08-29,7.4024,7.4687,7.3732,7.4626,100208,0
2011-08-30,7.4626,7.5285,7.4439,7.5227,79700,0
2011-08-31,7.5347,7.5846,7.5096,7.5347,155549,0
2011-09-01,7.5393,7.5393,7.4385,7.4385,146803,0
2011-09-02,7.3151,7.3469,7.2145,7.2582,61535,0
2011-09-06,7.2135,7.2135,7.0856,7.2018,60212,0
2011-09-07,7.2265,7.3307,7.2265,7.3307,65943,0
2011-09-08,7.2941,7.3668,7.2446,7.2941,151906,0
2011-09-09,7.2515,7.2629,7.1465,7.1713,242151,0
2011-09-12,7.1102,7.19,7.0856,7.19,124969,0
2011-09-13,7.1831,7.2326,7.1588,7.2326,100860,0
2011-09-14,7.2688,7.3245,7.2018,7.3001,199885,0
2011-09-15,7.3855,7.4101,7.3429,7.4101,73190,0
2011-09-16,7.4162,7.4522,7.38,7.4101,98891,0
2011-09-19,7.3547,7.3855,7.3183,7.3668,110492,0
2011-09-20,7.3608,7.4101,7.3429,7.3429,200361,0
2011-09-21,7.3668,7.3855,7.1713,7.1713,227832,0
2011-09-22,6.9752,7.0304,6.8715,6.9325,151546,0
2011-09-23,6.9079,6.9874,6.8715,6.9752,205599,0
2011-09-26,7.0487,7.1465,7,7.1408,285814,0
2011-09-27,7.2879,7.3183,7.196,7.2076,387237,0
2011-09-28,7.2387,7.2688,7.0487,7.0732,165434,0
2011-09-29,7.1408,7.1831,7.0365,7.128,114726,0
2011-09-30,7.1311,7.1438,6.9901,7.0093,201107,0
2011-10-03,6.9752,7.006,6.7979,6.8039,265005,0
2011-10-04,6.7365,6.7365,6.4977,6.6874,117763,0
2011-10-05,6.6874,6.8285,6.669,6.7979,86904,0
2011-10-06,6.7733,6.9141,6.7425,6.9141,54122,0
2011-10-07,6.9874,7,6.8649,6.9079,238000,0
2011-10-10,7.0304,7.0673,6.9752,7.0304,166010,0
2011-10-11,7.0611,7.0913,6.9937,7.0611,109983,0
2011-10-12,7.128,7.128,7.0611,7.0856,289990,0
2011-10-13,7.0611,7.1102,7.0365,7.1042,97243,0
2011-10-14,7.1831,7.2265,7.1588,7.2076,118578,0
2011-10-17,7.2326,7.2387,7.1348,7.1588,116052,0
2011-10-18,7.1408,7.2758,7.1102,7.2515,68068,0
2011-10-19,7.257,7.3183,7.2076,7.2515,101008,0
2011-10-20,7.2629,7.3001,7.1408,7.2265,136224,0
2011-10-21,7.257,7.337,7.257,7.337,71477,0
2011-10-24,7.3738,7.4656,7.3668,7.4656,68476,0
2011-10-25,7.4522,7.4593,7.3213,7.3344,95828,0
2011-10-26,7.3855,7.4224,7.3061,7.4224,71343,0
2011-10-27,7.6062,7.6238,7.5266,7.6062,137676,0
2011-10-28,7.6134,7.6557,7.5816,7.6062,97651,0
2011-10-31,7.5606,7.5731,7.4641,7.4641,68028,0
2011-11-01,7.337,7.3976,7.2879,7.3738,108112,0
2011-11-02,7.4101,7.4773,7.4101,7.4593,77909,0
2011-11-03,7.5032,7.5347,7.49,7.5285,97591,0
2011-11-04,7.4726,7.5401,7.4522,7.5347,81687,0
2011-11-07,7.4954,7.5378,7.4409,7.5214,82312,0
2011-11-08,7.5573,7.6062,7.5214,7.5871,88730,0
2011-11-09,7.4593,7.5032,7.3715,7.3964,73285,0
2011-11-10,7.5032,7.5032,7.4155,7.4593,66919,0
2011-11-11,7.5512,7.6062,7.5266,7.5512,70753,0
2011-11-14,7.5816,7.6134,7.4773,7.5151,60807,0
2011-11-15,7.5016,7.6238,7.5016,7.6062,129635,0
2011-11-16,7.5635,7.5635,7.49,7.4954,122505,0
2011-11-17,7.4773,7.5448,7.3917,7.4292,110385,0
2011-11-18,7.4836,7.5079,7.3855,7.4101,118002,0
2011-11-21,7.3121,7.3547,7.2879,7.3307,145437,0
2011-11-22,7.3307,7.3738,7.2758,7.3245,168123,0
2011-11-23,7.2758,7.2758,7.1408,7.1408,121740,0
2011-11-25,7.1401,7.2084,7.1332,7.1459,75135,0
2011-11-28,7.2817,7.3429,7.2326,7.2326,72199,0
2011-11-29,7.2688,7.3061,7.2135,7.2387,76346,0
2011-11-30,7.4278,7.4915,7.4008,7.4915,65060,0
2011-12-01,7.49,7.5378,7.49,7.5266,84536,0
2011-12-02,7.5974,7.5974,7.5347,7.5597,98755,0
2011-12-05,7.6357,7.6357,7.5151,7.57,83326,0
2011-12-06,7.5846,7.5974,7.5032,7.5846,89264,0
2011-12-07,7.5777,7.6102,7.5032,7.6039,60964,0
2011-12-08,7.5777,7.5777,7.4463,7.4783,57204,0
2011-12-09,7.4783,7.5846,7.4783,7.5724,65574,0
2011-12-12,7.5227,7.5285,7.4155,7.4852,106375,0
2011-12-13,7.5285,7.5724,7.4215,7.4522,95038,0
2011-12-14,7.4656,7.4656,7.39,7.4286,73719,0
2011-12-15,7.5347,7.5347,7.4522,7.4593,58507,0
2011-12-16,7.5227,7.5533,7.4593,7.49,82047,0
2011-12-19,7.5401,7.5401,7.3964,7.4339,79430,0
2011-12-20,7.5464,7.6213,7.5227,7.6102,299467,0
2011-12-21,7.6102,7.6213,7.5285,7.5974,241063,0
2011-12-22,7.6541,7.6979,7.6341,7.6979,120196,0
2011-12-23,7.7417,7.7482,7.7044,7.7482,96622,0
2011-12-27,7.7547,7.8043,7.7547,7.7979,121452,0
2011-12-28,7.836,7.8417,7.7482,7.7921,59095,0
2011-12-29,7.8286,7.8286,7.6717,7.7223,143621,0
2011-12-30,7.7279,7.7726,7.6843,7.7482,96158,0
2012-01-03,7.836,7.8417,7.7605,7.7605,114541,0
2012-01-04,7.5533,7.7921,7.49,7.7726,249791,0
2012-01-05,7.7605,7.7848,7.6916,7.7782,134074,0
2012-01-06,7.7663,7.8043,7.7158,7.7726,101757,0
2012-01-09,7.8165,7.8165,7.7547,7.7605,145314,0
2012-01-10,7.849,7.9046,7.836,7.8988,65843,0
2012-01-11,7.8791,7.9229,7.8417,7.9229,60995,0
2012-01-12,7.9362,7.9362,7.8791,7.9229,84668,0
2012-01-13,7.8546,7.9104,7.849,7.9104,85953,0
2012-01-17,7.9925,7.9925,7.8791,7.9104,87469,0
2012-01-18,7.9486,7.9977,7.9046,7.9977,66411,0
2012-01-19,8.0232,8.0232,7.9858,8.0041,90284,0
2012-01-20,8.0109,8.0424,7.9858,8.0424,140160,0
2012-01-23,8.0424,8.104,8.0424,8.0673,112159,0
2012-01-24,8.0673,8.0739,8.0373,8.0673,184849,0
2012-01-25,8.0673,8.1362,8.0232,8.1362,142821,0
2012-01-26,8.205,8.2118,8.104,8.1311,146060,0
2012-01-27,8.1311,8.1608,8.1243,8.1488,105828,0
2012-01-30,8.1174,8.1362,8.0556,8.1362,106430,0
2012-01-31,8.1804,8.1804,8.0971,8.1421,101690,0
2012-02-01,8.1488,8.2485,8.1488,8.2246,107046,0
2012-02-02,8.2485,8.2858,8.2433,8.2688,110179,0
2012-02-03,8.2924,8.35,8.2924,8.3429,103252,0
2012-02-06,8.3813,8.3813,8.2924,8.3239,111334,0
2012-02-07,8.3613,8.3674,8.2858,8.3674,90517,0
2012-02-08,8.4119,8.4555,8.3239,8.3369,84754,0
2012-02-09,8.3674,8.3674,8.329,8.3568,82558,0
2012-02-10,8.3568,8.3568,8.2924,8.3239,109007,0
2012-02-13,8.3674,8.3674,8.329,8.3613,59708,0
2012-02-14,8.3736,8.3736,8.3063,8.3674,77986,0
2012-02-15,8.3674,8.3936,8.3239,8.3429,102687,0
2012-02-16,8.3813,8.3813,8.3132,8.3568,82405,0
2012-02-17,8.3674,8.3936,8.3063,8.3132,120950,0
2012-02-21,8.3875,8.4241,8.3429,8.4059,85780,0
2012-02-22,8.4945,8.4945,8.3613,8.3996,147477,0
2012-02-23,8.4311,8.4679,8.3996,8.4625,137777,0
2012-02-24,8.5124,8.5499,8.4817,8.5436,101503,0
2012-02-27,8.5374,8.5624,8.506,8.5124,78146,0
2012-02-28,8.5436,8.5436,8.5176,8.5436,45694,0
2012-02-29,8.5525,8.5721,8.4998,8.507,96480,0
2012-03-01,8.5257,8.5374,8.4998,8.5374,98516,0
2012-03-02,8.5516,8.5516,8.4998,8.4998,52442,0
2012-03-05,8.4998,8.4998,8.4241,8.4555,54496,0
2012-03-06,8.4232,8.4232,8.3604,8.3787,88555,0
2012-03-07,8.4172,8.4172,8.3604,8.4059,53450,0
2012-03-08,8.4363,8.4625,8.4109,8.4501,91247,0
2012-03-09,8.4555,8.4679,8.4059,8.4232,75034,0
2012-03-12,8.4433,8.4501,8.4109,8.4501,74251,0
2012-03-13,8.4555,8.5195,8.4172,8.5195,105477,0
2012-03-14,8.4954,8.5195,8.4501,8.4555,49628,0
2012-03-15,8.4747,8.4878,8.4232,8.4747,125195,0
2012-03-16,8.4747,8.4998,8.4433,8.4625,110833,0
2012-03-19,8.4433,8.5131,8.3927,8.4878,65247,0
2012-03-20,8.4433,8.4878,8.4433,8.4555,94210,0
2012-03-21,8.5131,8.5516,8.4825,8.5195,52797,0
2012-03-22,8.5579,8.5579,8.4625,8.4747,75903,0
2012-03-23,8.4954,8.5195,8.4433,8.4679,48344,0
2012-03-26,8.5131,8.5516,8.4998,8.5516,39721,0
2012-03-27,8.6544,8.6544,8.5276,8.6483,187384,0
2012-03-28,8.6858,8.6858,8.5329,8.5651,149157,0
2012-03-29,8.5329,8.5651,8.4954,8.5131,58583,0
2012-03-30,8.5454,8.5713,8.5131,8.5713,81401,0
2012-04-02,8.5776,8.6222,8.5329,8.5891,83417,0
2012-04-03,8.5651,8.583,8.4998,8.5195,68908,0
2012-04-04,8.4747,8.4954,8.4172,8.4679,35194,0
2012-04-05,8.4172,8.4501,8.4059,8.4059,45861,0
2012-04-09,8.3927,8.398,8.3412,8.3657,116257,0
2012-04-10,8.3657,8.3657,8.2646,8.3264,77210,0
2012-04-11,8.3657,8.3657,8.2382,8.295,90595,0
2012-04-12,8.2714,8.3098,8.2571,8.2893,51389,0
2012-04-13,8.3098,8.3098,8.2382,8.2382,65937,0
2012-04-16,8.2893,8.3203,8.2508,8.2893,47558,0
2012-04-17,8.3203,8.3657,8.3019,8.3657,88672,0
2012-04-18,8.3412,8.3657,8.3019,8.3098,50315,0
2012-04-19,8.3334,8.3544,8.2646,8.2646,64072,0
2012-04-20,8.3203,8.3481,8.2893,8.2893,69951,0
2012-04-23,8.2571,8.3544,8.2571,8.3544,100158,0
2012-04-24,8.3544,8.3726,8.3264,8.3481,83778,0
2012-04-25,8.3857,8.4311,8.3857,8.4311,71381,0
2012-04-26,8.4363,8.4555,8.398,8.4555,39827,0
2012-04-27,8.4625,8.507,8.4625,8.4954,30291,0
2012-04-30,8.4625,8.4954,8.4501,8.4954,94819,0
2012-05-01,8.4954,8.5776,8.4878,8.5579,99531,0
2012-05-02,8.5392,8.5454,8.4954,8.5392,59901,0
2012-05-03,8.5329,8.5454,8.4625,8.507,33475,0
2012-05-04,8.4825,8.4825,8.4059,8.4232,33988,0
2012-05-07,8.4232,8.4501,8.398,8.4311,33266,0
2012-05-08,8.4172,8.4311,8.3481,8.4311,41369,0
2012-05-09,8.3657,8.3787,8.3098,8.3334,51929,0
2012-05-10,8.3787,8.4232,8.3481,8.398,49385,0
2012-05-11,8.3726,8.4172,8.3412,8.4109,56066,0
2012-05-14,8.3726,8.3726,8.2204,8.2204,87126,0
2012-05-15,8.1872,8.2508,8.1311,8.1684,96392,0
2012-05-16,8.206,8.206,8.1098,8.1541,53017,0
2012-05-17,8.1541,8.1541,7.9957,8.0084,87065,0
2012-05-18,8.0199,8.0581,7.9046,7.9893,81519,0
2012-05-21,8.0084,8.0134,7.9246,8.0009,40212,0
2012-05-22,8.0199,8.0581,7.9627,8.0134,76802,0
2012-05-23,8.0009,8.0532,7.9502,8.0532,120222,0
2012-05-24,8.0457,8.0532,7.9957,8.0408,60457,0
2012-05-25,8.0408,8.0722,8.0274,8.0457,74988,0
2012-05-29,8.0971,8.1362,8.0851,8.1362,64830,0
2012-05-30,8.1098,8.1098,8.0274,8.0722,48510,0
2012-05-31,8.0722,8.0722,7.9502,8.0134,44022,0
2012-06-01,7.9568,7.9634,7.8134,7.8921,69183,0
2012-06-04,7.9179,7.9445,7.7768,7.7905,50423,0
2012-06-05,7.7938,7.8327,7.7735,7.7938,39362,0
2012-06-06,7.8465,7.9909,7.8465,7.9909,56036,0
2012-06-07,8.0607,8.1465,7.9957,8.0299,97071,0
2012-06-08,8.0025,8.0299,7.9768,8.0025,44318,0
2012-06-11,8.0902,8.0902,8.0408,8.0647,55886,0
2012-06-12,8.0936,8.0936,8.0157,8.0834,85309,0
2012-06-13,8.0754,8.2204,8.0556,8.0936,87853,0
2012-06-14,8.1209,8.1991,8.1209,8.1465,56499,0
2012-06-15,8.1677,8.1736,8.0754,8.1141,62568,0
2012-06-18,8.1286,8.1599,8.0754,8.1599,45473,0
2012-06-19,8.2128,8.2722,8.1922,8.2255,78002,0
2012-06-20,8.2722,8.3229,8.2518,8.2781,133644,0
2012-06-21,8.2967,8.2967,8.1523,8.1677,68767,0
2012-06-22,8.1991,8.2967,8.1465,8.2577,88418,0
2012-06-25,8.1736,8.2255,8.1465,8.1677,71125,0
2012-06-26,8.1922,8.2781,8.1677,8.2518,172591,0
2012-06-27,8.2518,8.2781,8.1922,8.2654,79313,0
2012-06-28,8.2314,8.2314,8.1599,8.2204,144328,0
2012-06-29,8.3752,8.4216,8.3752,8.4084,127626,0
2012-07-02,8.4284,8.4415,8.3831,8.4084,64803,0
2012-07-03,8.4346,8.5195,8.4284,8.4809,46112,0
2012-07-05,8.4868,8.507,8.4494,8.4945,171157,0
2012-07-06,8.4609,8.4738,8.4153,8.4346,263664,0
2012-07-09,8.4494,8.5195,8.4346,8.4738,143440,0
2012-07-10,8.5337,8.5651,8.4868,8.5337,288816,0
2012-07-11,8.5525,8.5721,8.4809,8.4998,128459,0
2012-07-12,8.4284,8.5131,8.4216,8.507,115266,0
2012-07-13,8.5195,8.6179,8.507,8.6115,146772,0
2012-07-16,8.6115,8.6376,8.5793,8.6115,115225,0
2012-07-17,8.6644,8.7222,8.5989,8.7102,301878,0
2012-07-18,8.7222,8.7944,8.7102,8.7816,252256,0
2012-07-19,8.8145,8.8191,8.7688,8.7944,186944,0
2012-07-20,8.7816,8.7816,8.7222,8.7551,138361,0
2012-07-23,8.7046,8.7688,8.6499,8.7294,168409,0
2012-07-24,8.7625,8.788,8.6572,8.7102,131493,0
2012-07-25,8.7625,8.788,8.7046,8.7753,165626,0
2012-07-26,8.8191,8.9125,8.8091,8.8805,184140,0
2012-07-27,8.8859,8.9461,8.874,8.8805,138455,0
2012-07-30,8.9069,8.9461,8.8859,8.9266,100734,0
2012-07-31,8.9387,8.9781,8.8667,8.8994,96514,0
2012-08-01,8.9649,8.9715,8.919,8.9715,66124,0
2012-08-02,8.9387,9.0305,8.8805,8.919,99743,0
2012-08-03,9.0305,9.0305,8.9987,9.0108,87882,0
2012-08-06,9.0371,9.1345,9.0108,9.1106,84461,0
2012-08-07,9.1431,9.1815,9.0886,9.1815,193457,0
2012-08-08,9.1671,9.1939,9.1144,9.1603,209982,0
2012-08-09,9.1757,9.1815,9.122,9.1815,155050,0
2012-08-10,9.1871,9.1997,9.1029,9.1671,193592,0
2012-08-13,9.1757,9.1939,9.0568,9.0699,209178,0
2012-08-14,9.1278,9.1757,9.0961,9.1431,134527,0
2012-08-15,9.1546,9.1871,9.0755,9.1345,120699,0
2012-08-16,9.1671,9.2073,9.1144,9.1603,209638,0
2012-08-17,9.1871,9.1871,9.0699,9.1815,226285,0
2012-08-20,9.1871,9.2255,9.1757,9.2207,142377,0
2012-08-21,9.2533,9.2992,9.1603,9.2658,202812,0
2012-08-22,9.2658,9.2792,9.1345,9.2131,84126,0
2012-08-23,9.1757,9.2131,9.1546,9.2073,84153,0
2012-08-24,9.1997,9.1997,9.0699,9.1603,112780,0
2012-08-27,9.1939,9.2073,9.1106,9.1939,108387,0
2012-08-28,9.1815,9.2131,9.1671,9.2073,88227,0
2012-08-29,9.2255,9.2916,9.2207,9.2916,104252,0
2012-08-30,9.2916,9.2916,9.1997,9.2849,79631,0
2012-08-31,9.2916,9.3181,9.2715,9.3181,62283,0
2012-09-04,9.326,9.326,9.2533,9.2849,129763,0
2012-09-05,9.3113,9.3181,9.2792,9.3044,112481,0
2012-09-06,9.3641,9.37,9.2849,9.3181,82537,0
2012-09-07,9.3308,9.3583,9.2916,9.3436,55397,0
2012-09-10,9.3436,9.3436,9.2992,9.2992,42375,0
2012-09-11,9.3308,9.3436,9.2792,9.3377,83898,0
2012-09-12,9.3583,9.3583,9.2447,9.2447,95948,0
2012-09-13,9.2715,9.3377,9.26,9.3377,89765,0
2012-09-14,9.4424,9.461,9.3906,9.4385,111155,0
2012-09-17,9.4424,9.4424,9.3436,9.4043,110793,0
2012-09-18,9.3994,9.4219,9.3641,9.415,118605,0
2012-09-19,9.4219,9.537,9.4219,9.531,121218,0
2012-09-20,9.509,9.509,9.3289,9.4297,189737,0
2012-09-21,9.4297,9.4757,9.3818,9.4297,86297,0
2012-09-24,9.4385,9.4836,9.4297,9.4836,83813,0
2012-09-25,9.523,9.578,9.4836,9.578,158346,0
2012-09-26,9.571,9.656,9.542,9.649,171347,0
2012-09-27,9.677,9.696,9.649,9.682,69130,0
2012-09-28,9.69,9.712,9.597,9.63,81286,0
2012-10-01,9.69,9.705,9.656,9.696,70069,0
2012-10-02,9.717,9.743,9.656,9.69,99138,0
2012-10-03,9.724,9.791,9.671,9.677,91957,0
2012-10-04,9.743,9.743,9.63,9.671,85604,0
2012-10-05,9.69,9.712,9.649,9.69,64039,0
2012-10-08,9.671,9.696,9.611,9.665,53435,0
2012-10-09,9.682,9.724,9.636,9.671,91843,0
2012-10-10,9.642,9.656,9.4092,9.415,111969,0
2012-10-11,9.3984,9.523,9.3984,9.4219,118584,0
2012-10-12,9.4561,9.4904,9.3426,9.369,96833,0
2012-10-15,9.3759,9.4033,9.3093,9.3818,104492,0
2012-10-16,9.3573,9.3896,9.2888,9.3426,139851,0
2012-10-17,9.369,9.3818,9.323,9.3426,60819,0
2012-10-18,9.3573,9.3759,9.2888,9.3504,96469,0
2012-10-19,9.3426,9.369,9.2705,9.284,41297,0
2012-10-22,9.3093,9.369,9.2494,9.284,84788,0
2012-10-23,9.2427,9.2772,9.1891,9.237,99656,0
2012-10-24,9.2427,9.3289,9.2427,9.3171,91198,0
2012-10-25,9.369,9.3984,9.3641,9.3984,86190,0
2012-10-26,9.3896,9.3896,9.2628,9.2772,80696,0
2012-10-31,9.3357,9.3573,9.2705,9.3289,78902,0
2012-11-01,9.3289,9.4561,9.3289,9.4561,55559,0
2012-11-02,9.516,9.516,9.323,9.3896,87863,0
2012-11-05,9.415,9.4297,9.3573,9.4033,59938,0
2012-11-06,9.4385,9.4561,9.3759,9.4561,46704,0
2012-11-07,9.4033,9.4033,9.2293,9.2888,95595,0
2012-11-08,9.2705,9.3289,9.1451,9.1689,91946,0
2012-11-09,9.1288,9.2169,9.0559,9.1555,79562,0
2012-11-12,9.123,9.1689,9.0961,9.1154,52942,0
2012-11-13,9.0436,9.1555,9.0436,9.0483,73710,0
2012-11-14,9.082,9.082,8.7039,8.7212,112146,0
2012-11-15,8.6822,8.6822,8.2815,8.3744,278872,0
2012-11-16,8.349,8.7359,8.349,8.6822,249190,0
2012-11-19,8.8155,8.9968,8.7697,8.895,173507,0
2012-11-20,8.9162,8.9696,8.8558,8.9284,179696,0
2012-11-21,8.9696,9.0699,8.9696,9.0559,129807,0
2012-11-23,9.082,9.2025,9.082,9.1891,118639,0
2012-11-26,9.1891,9.2025,9.1038,9.2025,154763,0
2012-11-27,9.2025,9.2571,9.1451,9.237,223720,0
2012-11-28,9.1689,9.3093,9.1451,9.2571,180362,0
2012-11-29,9.2571,9.3426,9.2427,9.3025,134949,0
2012-11-30,9.3426,9.3573,9.2628,9.2772,99946,0
2012-12-03,9.3025,9.3641,9.2293,9.2571,77484,0
2012-12-04,9.2705,9.3171,9.1833,9.2427,114853,0
2012-12-05,9.2427,9.3171,9.2169,9.237,276104,0
2012-12-06,9.2169,9.2628,9.1689,9.237,140343,0
2012-12-07,9.237,9.2571,9.0886,9.123,100240,0
2012-12-10,9.1364,9.2293,9.0699,9.0755,128987,0
2012-12-11,9.1154,9.2888,9.0961,9.1833,152699,0
2012-12-12,9.2303,9.3191,9.2236,9.2648,89176,0
2012-12-13,9.2303,9.2648,9.102,9.1555,114486,0
2012-12-14,9.1345,9.2648,9.1345,9.2437,125021,0
2012-12-17,9.2303,9.2303,9.1211,9.1441,104608,0
2012-12-18,9.1833,9.2782,9.1833,9.2782,145018,0
2012-12-19,9.2992,9.4278,9.2916,9.4278,136944,0
2012-12-20,9.4542,9.573,9.3798,9.3798,170805,0
2012-12-21,9.3622,9.4013,9.2648,9.326,186888,0
2012-12-24,9.2782,9.3866,9.2782,9.3328,40553,0
2012-12-26,9.3622,9.4278,9.3455,9.4013,66812,0
2012-12-27,9.4199,9.4366,9.2437,9.2715,95410,0
2012-12-28,9.1689,9.2648,9.067,9.0877,90652,0
2012-12-31,9.0877,9.2236,9.0877,9.1767,74584,0
2013-01-02,9.3543,9.509,9.3122,9.509,70836,0
2013-01-03,9.4894,9.66,9.4826,9.653,106215,0
2013-01-04,9.686,9.81,9.679,9.774,67114,0
2013-01-07,9.72,9.837,9.72,9.803,105959,0
2013-01-08,9.768,9.81,9.715,9.79,82628,0
2013-01-09,9.768,9.877,9.768,9.877,126908,0
2013-01-10,9.774,9.857,9.774,9.844,122195,0
2013-01-11,9.864,9.877,9.774,9.844,111808,0
2013-01-14,9.816,9.844,9.755,9.837,60450,0
2013-01-15,9.803,9.83,9.742,9.768,58257,0
2013-01-16,9.768,9.851,9.768,9.844,50731,0
2013-01-17,9.877,9.995,9.851,9.995,110697,0
2013-01-18,9.995,10.069,9.947,9.973,204005,0
2013-01-22,10.014,10.117,9.995,10.069,239135,0
2013-01-23,10.124,10.164,10.09,10.131,116112,0
2013-01-24,10.117,10.218,10.109,10.191,67858,0
2013-01-25,10.218,10.218,10.124,10.142,68211,0
2013-01-28,10.15,10.199,10.09,10.124,83775,0
2013-01-29,10.142,10.232,10.124,10.226,89706,0
2013-01-30,10.251,10.355,10.204,10.336,140305,0
2013-01-31,10.336,10.361,10.244,10.346,86441,0
2013-02-01,10.395,10.457,10.327,10.369,68963,0
2013-02-04,10.301,10.435,10.251,10.429,155463,0
2013-02-05,10.492,10.532,10.388,10.423,143883,0
2013-02-06,10.376,10.429,10.336,10.376,81759,0
2013-02-07,10.341,10.388,10.286,10.341,65820,0
2013-02-08,10.307,10.388,10.307,10.388,34040,0
2013-02-11,10.369,10.402,10.327,10.369,37008,0
2013-02-12,10.336,10.388,10.301,10.388,89112,0
2013-02-13,10.423,10.45,10.336,10.336,107153,0
2013-02-14,10.336,10.395,10.32,10.369,256431,0
2013-02-15,10.355,10.402,10.314,10.341,85856,0
2013-02-19,10.341,10.388,10.286,10.382,112432,0
2013-02-20,10.376,10.382,10.218,10.238,120517,0
2013-02-21,10.238,10.274,10.136,10.164,108558,0
2013-02-22,10.164,10.204,10.124,10.131,109064,0
2013-02-25,10.158,10.177,10.102,10.102,65941,0
2013-02-26,10.136,10.164,10.014,10.15,64794,0
2013-02-27,10.102,10.211,10.09,10.211,85182,0
2013-02-28,10.17,10.336,10.17,10.307,222749,0
2013-03-01,10.327,10.336,10.251,10.314,127081,0
2013-03-04,10.251,10.346,10.211,10.327,183361,0
2013-03-05,10.327,10.429,10.327,10.402,62345,0
2013-03-06,10.395,10.457,10.395,10.443,62396,0
2013-03-07,10.402,10.492,10.361,10.476,81241,0
2013-03-08,10.605,10.605,10.476,10.587,71886,0
2013-03-11,10.601,10.627,10.532,10.571,138837,0
2013-03-12,10.524,10.58,10.492,10.499,70279,0
2013-03-13,10.54,10.644,10.513,10.616,69039,0
2013-03-14,10.616,10.644,10.559,10.559,66513,0
2013-03-15,10.616,10.621,10.482,10.524,56055,0
2013-03-18,10.422,10.547,10.422,10.532,85502,0
2013-03-19,10.532,10.573,10.482,10.547,97459,0
2013-03-20,10.54,10.573,10.516,10.559,51386,0
2013-03-21,10.559,10.631,10.553,10.608,59267,0
2013-03-22,10.65,10.789,10.65,10.761,116619,0
2013-03-25,10.803,10.818,10.705,10.747,97444,0
2013-03-26,10.796,10.846,10.671,10.824,122539,0
2013-03-27,10.747,10.846,10.712,10.803,106768,0
2013-03-28,10.761,10.865,10.747,10.829,91155,0
2013-04-01,10.858,10.893,10.77,10.829,69642,0
2013-04-02,10.818,10.858,10.796,10.824,60210,0
2013-04-03,10.796,10.824,10.705,10.761,81537,0
2013-04-04,10.705,10.734,10.671,10.72,62472,0
2013-04-05,10.589,10.705,10.573,10.692,50022,0
2013-04-08,10.72,10.775,10.657,10.775,41640,0
2013-04-09,10.837,10.852,10.796,10.829,71187,0
2013-04-10,10.761,10.928,10.761,10.898,98965,0
2013-04-11,10.922,11.061,10.907,10.998,170364,0
2013-04-12,11.033,11.052,10.928,11.025,49264,0
2013-04-15,10.976,11.004,10.893,10.969,66851,0
2013-04-16,11.025,11.038,10.898,11.025,62710,0
2013-04-17,10.998,11.011,10.872,10.969,62224,0
2013-04-18,10.969,10.969,10.878,10.887,29599,0
2013-04-19,10.941,10.998,10.922,10.928,55837,0
2013-04-22,10.969,11.102,10.957,11.066,56978,0
2013-04-23,11.136,11.329,11.136,11.329,64955,0
2013-04-24,11.352,11.469,11.318,11.459,48191,0
2013-04-25,11.401,11.496,11.401,11.49,60933,0
2013-04-26,11.459,11.469,11.37,11.37,83087,0
2013-04-29,11.428,11.51,11.378,11.386,32700,0
2013-04-30,11.413,11.435,11.31,11.323,57886,0
2013-05-01,11.295,11.393,11.295,11.365,57692,0
2013-05-02,11.393,11.413,11.338,11.408,35385,0
2013-05-03,11.496,11.574,11.401,11.566,81353,0
2013-05-06,11.526,11.566,11.441,11.483,61478,0
2013-05-07,11.459,11.538,11.378,11.503,89341,0
2013-05-08,11.496,11.697,11.496,11.697,64502,0
2013-05-09,11.656,11.713,11.615,11.629,65581,0
2013-05-10,11.594,11.642,11.546,11.615,63805,0
2013-05-13,11.629,11.697,11.6,11.685,52611,0
2013-05-14,11.685,11.79,11.685,11.76,64394,0
2013-05-15,11.713,11.782,11.713,11.76,52745,0
2013-05-16,11.74,11.831,11.732,11.774,53041,0
2013-05-17,11.831,11.877,11.767,11.873,102896,0
2013-05-20,11.873,12.032,11.843,11.996,96664,0
2013-05-21,11.947,11.977,11.843,11.851,104236,0
2013-05-22,11.824,11.914,11.656,11.767,88932,0
2013-05-23,11.636,11.636,11.441,11.587,82468,0
2013-05-24,11.566,11.642,11.459,11.538,106033,0
2013-05-28,11.58,11.74,11.58,11.697,87557,0
2013-05-29,11.607,11.607,11.318,11.413,125292,0
2013-05-30,11.477,11.49,11.318,11.401,78513,0
2013-05-31,11.288,11.396,11,11,122035,0
2013-06-03,10.914,11.017,10.621,10.734,126916,0
2013-06-04,10.686,10.878,10.621,10.789,88509,0
2013-06-05,10.789,10.818,10.608,10.705,83846,0
2013-06-06,10.657,10.789,10.65,10.789,78444,0
2013-06-07,10.852,10.963,10.829,10.963,43122,0
2013-06-10,10.928,10.998,10.865,10.907,48371,0
2013-06-11,10.761,10.934,10.734,10.934,57722,0
2013-06-12,10.893,10.898,10.595,10.638,64449,0
2013-06-13,10.671,10.846,10.513,10.846,70567,0
2013-06-14,10.846,10.893,10.734,10.818,77706,0
2013-06-17,10.907,10.969,10.824,10.878,47368,0
2013-06-18,10.852,10.984,10.852,10.957,64615,0
2013-06-19,10.984,11.011,10.913,10.921,126685,0
2013-06-20,10.773,10.843,10.574,10.632,94609,0
2013-06-21,10.596,10.681,10.474,10.574,78075,0
2013-06-24,10.469,10.469,9.939,10.136,108892,0
2013-06-25,10.13,10.382,10.13,10.382,145456,0
2013-06-26,10.456,10.566,10.439,10.553,62587,0
2013-06-27,10.553,10.773,10.553,10.766,57081,0
2013-06-28,10.766,10.933,10.708,10.921,99106,0
2013-07-01,10.921,11.11,10.921,11.063,50373,0
2013-07-02,11.004,11.11,10.976,11.019,58751,0
2013-07-03,10.893,10.976,10.877,10.976,31485,0
2013-07-05,11.019,11.019,10.766,10.834,43804,0
2013-07-08,10.793,10.921,10.785,10.877,106873,0
2013-07-09,10.948,10.969,10.87,10.948,53722,0
2013-07-10,10.976,11.019,10.843,10.941,84054,0
2013-07-11,11.074,11.11,10.992,10.998,92484,0
2013-07-12,11.026,11.097,10.976,11.097,97797,0
2013-07-15,11.132,11.176,11.104,11.146,53662,0
2013-07-16,11.127,11.132,11.011,11.048,53875,0
2013-07-17,11.063,11.063,10.984,11.011,61216,0
2013-07-18,11.048,11.11,11.011,11.048,57003,0
2013-07-19,10.976,11.035,10.948,10.957,35846,0
2013-07-22,10.963,11.09,10.921,10.963,78093,0
2013-07-23,11.011,11.048,10.963,11.011,56590,0
2013-07-24,11.004,11.039,10.893,10.948,72722,0
2013-07-25,10.865,11.019,10.808,10.963,96613,0
2013-07-26,10.865,10.992,10.851,10.941,56353,0
2013-07-29,10.885,10.969,10.814,10.851,120613,0
2013-07-30,10.851,10.885,10.779,10.828,52444,0
2013-07-31,10.893,10.933,10.821,10.877,69949,0
2013-08-01,10.913,10.963,10.865,10.885,32793,0
2013-08-02,10.851,10.913,10.851,10.885,35364,0
2013-08-05,10.898,10.898,10.779,10.785,53159,0
2013-08-06,10.773,10.793,10.7,10.75,65697,0
2013-08-07,10.736,10.773,10.693,10.715,75737,0
2013-08-08,10.715,10.758,10.658,10.724,57984,0
2013-08-09,10.652,10.731,10.638,10.693,78399,0
2013-08-12,10.617,10.736,10.617,10.7,69831,0
2013-08-13,10.693,10.715,10.632,10.7,60473,0
2013-08-14,10.652,10.673,10.623,10.632,43861,0
2013-08-15,10.582,10.582,10.456,10.504,46085,0
2013-08-16,10.461,10.504,10.404,10.404,48942,0
2013-08-19,10.363,10.369,10.158,10.165,80011,0
2013-08-20,10.136,10.312,10.108,10.277,73563,0
2013-08-21,10.272,10.306,10.178,10.202,39441,0
2013-08-22,10.242,10.382,10.242,10.377,49451,0
2013-08-23,10.347,10.398,10.312,10.382,48228,0
2013-08-26,10.413,10.474,10.347,10.377,37372,0
2013-08-27,10.248,10.347,10.213,10.213,58176,0
2013-08-28,10.257,10.312,10.205,10.264,63844,0
2013-08-29,10.205,10.272,10.178,10.202,43820,0
2013-08-30,10.178,10.228,10.178,10.228,53615,0
2013-09-03,10.279,10.317,10.158,10.195,65538,0
2013-09-04,10.158,10.274,10.142,10.238,72973,0
2013-09-05,10.206,10.23,10.179,10.179,49813,0
2013-09-06,10.202,10.23,10.142,10.165,63162,0
2013-09-09,10.213,10.306,10.213,10.299,81099,0
2013-09-10,10.331,10.359,10.303,10.344,59144,0
2013-09-11,10.292,10.341,10.264,10.299,44296,0
2013-09-12,10.356,10.377,10.272,10.341,78757,0
2013-09-13,10.331,10.411,10.295,10.411,111997,0
2013-09-16,10.523,10.566,10.481,10.566,184379,0
2013-09-17,10.584,10.61,10.498,10.515,127781,0
2013-09-18,10.511,10.729,10.481,10.711,186278,0
2013-09-19,10.777,10.82,10.729,10.747,104575,0
2013-09-20,10.747,10.755,10.61,10.668,83236,0
2013-09-23,10.625,10.634,10.547,10.547,70523,0
2013-09-24,10.598,10.655,10.566,10.655,65350,0
2013-09-25,10.661,10.72,10.646,10.691,95653,0
2013-09-26,10.668,10.784,10.668,10.747,73371,0
2013-09-27,10.734,10.747,10.668,10.729,83379,0
2013-09-30,10.61,10.704,10.61,10.704,113339,0
2013-10-01,10.661,10.747,10.661,10.729,83016,0
2013-10-02,10.64,10.704,10.598,10.685,68120,0
2013-10-03,10.61,10.64,10.523,10.575,91721,0
2013-10-04,10.54,10.618,10.532,10.591,70085,0
2013-10-07,10.498,10.554,10.481,10.54,62336,0
2013-10-08,10.511,10.554,10.395,10.424,49136,0
2013-10-09,10.418,10.43,10.331,10.424,51527,0
2013-10-10,10.515,10.61,10.468,10.566,92413,0
2013-10-11,10.515,10.646,10.515,10.646,63517,0
2013-10-14,10.64,10.696,10.511,10.691,52088,0
2013-10-15,10.691,10.691,10.54,10.566,62467,0
2013-10-16,10.618,10.685,10.554,10.676,71204,0
2013-10-17,10.64,10.763,10.598,10.739,60039,0
2013-10-18,10.813,10.869,10.784,10.842,74724,0
2013-10-21,10.832,10.893,10.832,10.856,47092,0
2013-10-22,10.869,11,10.869,10.965,76608,0
2013-10-23,10.965,11.051,10.934,11.014,65477,0
2013-10-24,11.042,11.079,11.036,11.058,61537,0
2013-10-25,11.109,11.174,11.086,11.174,95011,0
2013-10-28,11.174,11.186,11.123,11.143,80169,0
2013-10-29,11.166,11.23,11.129,11.195,73971,0
2013-10-30,11.186,11.224,11.113,11.151,69011,0
2013-10-31,11.129,11.195,11.101,11.137,46342,0
2013-11-01,11.123,11.224,11.123,11.217,61317,0
2013-11-04,11.224,11.26,11.217,11.252,45054,0
2013-11-05,11.195,11.246,11.166,11.246,100373,0
2013-11-06,11.237,11.274,11.23,11.26,89912,0
2013-11-07,11.252,11.28,11.18,11.209,69945,0
2013-11-08,11.157,11.209,11.086,11.174,58842,0
2013-11-11,11.151,11.18,11.109,11.174,51152,0
2013-11-12,11.137,11.137,11.042,11.129,88542,0
2013-11-13,11.101,11.143,11.036,11.143,58250,0
2013-11-14,11.109,11.217,11.101,11.209,126826,0
2013-11-15,11.23,11.374,11.217,11.365,161494,0
2013-11-18,11.381,11.424,11.338,11.365,141274,0
2013-11-19,11.33,11.389,11.295,11.301,72713,0
2013-11-20,11.33,11.365,11.195,11.209,69931,0
2013-11-21,11.246,11.338,11.246,11.31,58896,0
2013-11-22,11.338,11.411,11.338,11.389,83921,0
2013-11-25,11.365,11.447,11.362,11.411,97014,0
2013-11-26,11.424,11.424,11.362,11.389,95039,0
2013-11-27,11.411,11.458,11.381,11.411,82804,0
2013-11-29,11.433,11.467,11.389,11.454,91466,0
2013-12-02,11.416,11.454,11.288,11.31,78695,0
2013-12-03,11.266,11.288,11.209,11.237,75228,0
2013-12-04,11.18,11.31,11.18,11.295,70899,0
2013-12-05,11.237,11.237,11.113,11.143,68795,0
2013-12-06,11.186,11.252,11.137,11.174,95791,0
2013-12-09,11.166,11.23,11.086,11.109,122113,0
2013-12-10,11.058,11.109,11.014,11.036,117033,0
2013-12-11,11,11.036,10.934,10.95,98387,0
2013-12-12,10.965,11,10.842,10.85,88320,0
2013-12-13,10.913,10.929,10.85,10.877,74728,0
2013-12-16,10.877,10.986,10.877,10.913,124820,0
2013-12-17,10.929,10.97,10.865,10.922,81317,0
2013-12-18,10.913,11.155,10.906,11.09,121270,0
2013-12-19,11.118,11.133,11.038,11.133,116327,0
2013-12-20,11.148,11.287,11.148,11.259,103638,0
2013-12-23,11.338,11.493,11.338,11.493,100788,0
2013-12-24,11.524,11.639,11.506,11.631,42482,0
2013-12-26,11.668,11.72,11.631,11.705,136355,0
2013-12-27,11.72,11.72,11.581,11.639,80235,0
2013-12-30,11.647,11.655,11.524,11.544,110729,0
2013-12-31,11.611,11.639,11.552,11.588,53245,0
2014-01-02,11.595,11.595,11.487,11.529,102420,0
2014-01-03,11.499,11.515,11.435,11.506,67909,0
2014-01-06,11.493,11.515,11.435,11.487,69123,0
2014-01-07,11.48,11.56,11.471,11.524,62724,0
2014-01-08,11.506,11.552,11.455,11.529,56878,0
2014-01-09,11.515,11.544,11.435,11.451,79183,0
2014-01-10,11.471,11.524,11.442,11.487,81358,0
2014-01-13,11.451,11.493,11.338,11.363,75077,0
2014-01-14,11.375,11.48,11.366,11.461,57679,0
2014-01-15,11.471,11.601,11.471,11.595,120778,0
2014-01-16,11.611,11.647,11.566,11.639,73797,0
2014-01-17,11.668,11.668,11.601,11.619,52447,0
2014-01-21,11.639,11.692,11.601,11.631,62249,0
2014-01-22,11.662,11.692,11.647,11.668,43935,0
2014-01-23,11.631,11.698,11.631,11.662,73507,0
2014-01-24,11.619,11.625,11.487,11.493,67538,0
2014-01-27,11.535,11.535,11.31,11.33,91642,0
2014-01-28,11.354,11.354,11.287,11.323,73964,0
2014-01-29,11.273,11.31,11.141,11.141,94126,0
2014-01-30,11.215,11.287,11.215,11.251,59138,0
2014-01-31,11.171,11.264,11.148,11.215,83381,0
2014-02-03,11.185,11.222,10.95,10.965,88578,0
2014-02-04,10.965,11.045,10.965,11.031,87979,0
2014-02-05,10.98,11.052,10.95,11.025,109601,0
2014-02-06,11.031,11.133,11.016,11.105,54979,0
2014-02-07,11.105,11.244,11.105,11.236,66909,0
2014-02-10,11.265,11.323,11.229,11.319,48603,0
2014-02-11,11.287,11.471,11.251,11.435,56404,0
2014-02-12,11.418,11.461,11.406,11.435,67561,0
2014-02-13,11.413,11.601,11.375,11.601,92227,0
2014-02-14,11.619,11.662,11.581,11.639,38782,0
2014-02-18,11.625,11.72,11.625,11.705,83121,0
2014-02-19,11.668,11.684,11.552,11.574,51382,0
2014-02-20,11.566,11.692,11.566,11.662,92271,0
2014-02-21,11.713,11.734,11.677,11.713,138384,0
2014-02-24,11.72,11.824,11.692,11.779,140438,0
2014-02-25,11.832,11.832,11.734,11.816,76326,0
2014-02-26,11.837,11.852,11.749,11.779,81201,0
2014-02-27,11.808,11.837,11.72,11.824,59825,0
2014-02-28,11.765,11.875,11.765,11.802,84029,0
2014-03-03,11.749,11.792,11.692,11.757,58657,0
2014-03-04,11.832,11.918,11.832,11.897,45154,0
2014-03-05,11.897,11.956,11.897,11.925,43230,0
2014-03-06,11.956,11.984,11.942,11.984,27858,0
2014-03-07,11.978,11.978,11.897,11.947,43972,0
2014-03-10,11.932,11.947,11.852,11.918,35436,0
2014-03-11,11.918,11.918,11.824,11.912,45476,0
2014-03-12,11.897,11.932,11.844,11.932,31856,0
2014-03-13,11.969,11.984,11.868,11.918,46647,0
2014-03-14,11.904,11.956,11.881,11.912,46341,0
2014-03-17,11.942,12.021,11.897,11.904,37930,0
2014-03-18,11.956,11.984,11.897,11.897,44984,0
2014-03-19,11.979,12.053,11.888,11.912,157588,0
2014-03-20,11.904,11.918,11.843,11.843,91778,0
2014-03-21,11.904,11.971,11.74,11.74,89395,0
2014-03-24,11.74,11.875,11.74,11.814,76826,0
2014-03-25,11.852,11.859,11.762,11.859,75040,0
2014-03-26,11.867,11.926,11.867,11.904,98753,0
2014-03-27,11.918,11.926,11.867,11.912,46699,0
2014-03-28,11.912,11.943,11.897,11.912,96920,0
2014-03-31,11.926,12.031,11.926,12.016,52731,0
2014-04-01,12.016,12.083,12.002,12.083,82049,0
2014-04-02,12.059,12.083,12.059,12.083,43013,0
2014-04-03,12.09,12.09,12.059,12.069,42970,0
2014-04-04,12.195,12.195,12.023,12.069,134085,0
2014-04-07,12.053,12.053,11.933,11.956,39712,0
2014-04-08,11.986,11.986,11.904,11.979,50996,0
2014-04-09,12.007,12.045,11.962,12.038,41069,0
2014-04-10,12.045,12.083,11.918,11.956,96150,0
2014-04-11,11.926,11.933,11.867,11.867,35942,0
2014-04-14,11.962,12.016,11.904,11.926,146363,0
2014-04-15,11.979,12.007,11.926,11.956,63294,0
2014-04-16,12.007,12.09,11.986,12.09,40892,0
2014-04-17,12.114,12.122,12.083,12.105,59818,0
2014-04-21,12.09,12.158,12.076,12.134,44163,0
2014-04-22,12.166,12.202,12.142,12.166,60618,0
2014-04-23,12.18,12.239,12.172,12.21,72300,0
2014-04-24,12.21,12.224,12.128,12.224,59073,0
2014-04-25,12.202,12.202,12.15,12.202,54033,0
2014-04-28,12.202,12.232,12.158,12.232,46813,0
2014-04-29,12.239,12.307,12.239,12.307,32315,0
2014-04-30,12.307,12.307,12.247,12.291,59162,0
2014-05-01,12.284,12.307,12.262,12.291,45404,0
2014-05-02,12.291,12.307,12.269,12.284,32437,0
2014-05-05,12.262,12.307,12.232,12.277,47566,0
2014-05-06,12.301,12.315,12.247,12.315,40861,0
2014-05-07,12.315,12.315,12.262,12.307,48105,0
2014-05-08,12.315,12.374,12.269,12.307,45601,0
2014-05-09,12.328,12.328,12.269,12.291,33844,0
2014-05-12,12.301,12.352,12.301,12.328,45828,0
2014-05-13,12.328,12.395,12.328,12.384,64811,0
2014-05-14,12.403,12.456,12.389,12.433,43848,0
2014-05-15,12.441,12.441,12.338,12.365,51606,0
2014-05-16,12.395,12.501,12.395,12.501,62593,0
2014-05-19,12.524,12.539,12.478,12.539,41831,0
2014-05-20,12.507,12.524,12.441,12.486,56231,0
2014-05-21,12.515,12.56,12.449,12.449,39884,0
2014-05-22,12.478,12.576,12.478,12.539,44666,0
2014-05-23,12.539,12.614,12.539,12.552,39342,0
2014-05-27,12.591,12.614,12.568,12.568,62324,0
2014-05-28,12.568,12.614,12.568,12.597,47241,0
2014-05-29,12.614,12.65,12.597,12.65,63923,0
2014-05-30,12.65,12.672,12.641,12.672,57120,0
2014-06-02,12.672,12.687,12.641,12.687,51137,0
2014-06-03,12.687,12.725,12.641,12.68,144991,0
2014-06-04,12.687,12.733,12.65,12.687,51751,0
2014-06-05,12.791,12.904,12.687,12.904,220813,0
2014-06-06,12.913,13.009,12.874,13.002,106203,0
2014-06-09,13.047,13.054,12.957,13.054,63467,0
2014-06-10,13.083,13.218,13.022,13.201,89639,0
2014-06-11,13.27,13.284,13.137,13.284,107487,0
2014-06-12,13.262,13.279,13.009,13.279,90951,0
2014-06-13,13.324,13.336,13.225,13.324,67310,0
2014-06-16,13.343,13.418,13.209,13.291,99368,0
2014-06-17,13.418,13.418,13.218,13.234,83008,0
2014-06-18,13.194,13.246,13.058,13.225,183731,0
2014-06-19,13.292,13.292,13.104,13.143,125637,0
2014-06-20,13.172,13.18,13.126,13.172,55465,0
2014-06-23,13.209,13.225,13.154,13.18,69965,0
2014-06-24,13.194,13.246,13.172,13.234,129369,0
2014-06-25,13.234,13.239,13.148,13.239,75581,0
2014-06-26,13.28,13.285,13.209,13.285,76132,0
2014-06-27,13.317,13.382,13.262,13.374,80286,0
2014-06-30,13.354,13.46,13.33,13.445,95972,0
2014-07-01,13.498,13.498,13.414,13.46,91418,0
2014-07-02,13.475,13.482,13.285,13.298,81500,0
2014-07-03,13.33,13.345,13.18,13.194,94284,0
2014-07-07,13.154,13.225,13.148,13.187,103352,0
2014-07-08,13.194,13.246,13.154,13.246,132125,0
2014-07-09,13.285,13.326,13.218,13.308,86523,0
2014-07-10,13.239,13.298,13.218,13.298,43901,0
2014-07-11,13.298,13.354,13.255,13.354,46002,0
2014-07-14,13.429,13.507,13.354,13.507,151298,0
2014-07-15,13.521,13.521,13.363,13.374,137210,0
2014-07-16,13.429,13.46,13.391,13.42,86970,0
2014-07-17,13.414,13.46,13.354,13.391,91775,0
2014-07-18,13.42,13.46,13.382,13.382,42756,0
2014-07-21,13.407,13.452,13.345,13.363,46167,0
2014-07-22,13.414,13.604,13.414,13.58,77016,0
2014-07-23,13.604,13.786,13.551,13.786,95283,0
2014-07-24,13.749,13.778,13.49,13.725,108818,0
2014-07-25,13.77,13.801,13.725,13.801,45397,0
2014-07-28,13.755,13.816,13.717,13.786,37881,0
2014-07-29,13.807,13.807,13.673,13.725,56585,0
2014-07-30,13.778,13.831,13.58,13.597,49569,0
2014-07-31,13.482,13.551,13.401,13.429,54735,0
2014-08-01,13.42,13.42,13.154,13.154,82095,0
2014-08-04,13.163,13.172,12.915,13.052,54980,0
2014-08-05,13.073,13.117,12.906,12.981,59498,0
2014-08-06,12.966,13.104,12.961,13.09,37501,0
2014-08-07,13.104,13.218,13.019,13.097,96203,0
2014-08-08,13.109,13.239,13.104,13.239,30559,0
2014-08-11,13.218,13.535,13.218,13.33,68034,0
2014-08-12,13.33,13.507,13.292,13.336,61685,0
2014-08-13,13.28,13.363,13.239,13.345,81968,0
2014-08-14,13.345,13.611,13.308,13.326,74393,0
2014-08-15,13.382,13.617,13.382,13.468,89454,0
2014-08-18,13.544,13.626,13.544,13.566,37085,0
2014-08-19,13.642,13.68,13.507,13.551,90090,0
2014-08-20,13.551,13.649,13.551,13.58,52174,0
2014-08-21,13.626,13.694,13.566,13.617,131869,0
2014-08-22,13.611,13.657,13.521,13.559,134178,0
2014-08-25,13.617,13.626,13.521,13.535,53453,0
2014-08-26,13.573,13.635,13.566,13.597,55481,0
2014-08-27,13.604,13.709,13.597,13.673,53413,0
2014-08-28,13.617,13.663,13.551,13.604,55272,0
2014-08-29,13.617,13.709,13.597,13.687,62742,0
2014-09-02,13.703,13.778,13.673,13.725,71471,0
2014-09-03,13.794,13.801,13.694,13.755,50192,0
2014-09-04,13.786,13.831,13.732,13.763,73137,0
2014-09-05,13.755,13.763,13.657,13.703,60739,0
2014-09-08,13.694,13.763,13.626,13.68,77699,0
2014-09-09,13.703,13.77,13.626,13.635,70895,0
2014-09-10,13.663,13.755,13.573,13.611,63245,0
2014-09-11,13.617,13.717,13.573,13.709,80507,0
2014-09-12,13.709,13.717,13.345,13.354,65788,0
2014-09-15,13.336,13.391,13.187,13.187,64361,0
2014-09-16,13.148,13.28,13.126,13.209,38948,0
2014-09-17,13.256,13.403,13.256,13.378,89185,0
2014-09-18,13.372,13.448,13.327,13.327,66070,0
2014-09-19,13.385,13.403,13.319,13.366,23708,0
2014-09-22,13.357,13.395,13.225,13.225,43057,0
2014-09-23,13.24,13.403,13.153,13.395,76626,0
2014-09-24,13.357,13.385,13.115,13.357,82665,0
2014-09-25,13.31,13.395,13.194,13.234,56030,0
2014-09-26,13.28,13.372,13.209,13.24,47954,0
2014-09-29,13.194,13.218,12.978,13.078,114092,0
2014-09-30,13.061,13.162,12.978,13.022,118036,0
2014-10-01,13.002,13.061,12.733,12.855,143746,0
2014-10-02,12.817,12.817,12.579,12.701,75374,0
2014-10-03,12.747,13.032,12.733,12.963,106931,0
2014-10-06,12.971,12.994,12.91,12.91,97706,0
2014-10-07,12.879,12.893,12.747,12.831,71458,0
2014-10-08,12.792,12.817,12.562,12.763,100777,0
2014-10-09,12.772,12.772,12.462,12.477,63762,0
2014-10-10,12.424,12.431,11.899,12.108,170447,0
2014-10-13,12.123,12.215,11.76,11.776,116129,0
2014-10-14,11.776,11.845,11.606,11.66,130484,0
2014-10-15,11.445,11.629,11.291,11.497,174785,0
2014-10-16,11.383,11.853,11.383,11.831,141164,0
2014-10-17,12.06,12.354,11.96,12.223,118528,0
2014-10-20,12.208,12.354,12.031,12.308,53243,0
2014-10-21,12.346,12.562,12.346,12.539,73868,0
2014-10-22,12.532,12.655,12.446,12.532,98120,0
2014-10-23,12.655,12.778,12.632,12.662,51933,0
2014-10-24,12.67,12.778,12.617,12.747,59990,0
2014-10-27,12.716,12.778,12.639,12.753,61986,0
2014-10-28,12.733,12.884,12.678,12.884,67125,0
2014-10-29,12.901,12.939,12.772,12.855,39899,0
2014-10-30,12.753,12.971,12.753,12.916,48825,0
2014-10-31,12.984,13.055,12.963,12.994,39949,0
2014-11-03,13.002,13.124,12.984,13.108,70866,0
2014-11-04,13.102,13.102,12.956,13.07,58094,0
2014-11-05,13.171,13.171,13.032,13.108,42134,0
2014-11-06,13.115,13.124,13.07,13.087,32882,0
2014-11-07,13.087,13.187,13.078,13.142,48901,0
2014-11-10,13.171,13.272,13.115,13.124,71857,0
2014-11-11,13.153,13.218,13.148,13.218,66630,0
2014-11-12,13.124,13.194,13.124,13.153,63633,0
2014-11-13,13.148,13.24,13.142,13.162,74418,0
2014-11-14,13.115,13.162,13.07,13.087,59631,0
2014-11-17,13.07,13.142,13.04,13.04,96740,0
2014-11-18,13.087,13.209,13.087,13.133,61940,0
2014-11-19,13.153,13.247,13.142,13.225,49328,0
2014-11-20,13.209,13.357,13.115,13.287,59098,0
2014-11-21,13.463,13.487,13.293,13.338,94643,0
2014-11-24,13.338,13.425,13.256,13.256,61409,0
2014-11-25,13.28,13.347,13.272,13.272,49539,0
2014-11-26,13.3,13.417,13.3,13.417,33740,0
2014-11-28,13.403,13.403,13.187,13.225,26528,0
2014-12-01,13.187,13.218,13.049,13.061,74413,0
2014-12-02,13.087,13.194,13.061,13.153,53360,0
2014-12-03,13.187,13.256,13.18,13.234,35773,0
2014-12-04,13.247,13.272,13.171,13.209,36431,0
2014-12-05,13.171,13.256,13.171,13.225,45331,0
2014-12-08,13.187,13.218,12.994,13.04,37241,0
2014-12-09,13.022,13.022,12.901,12.971,96414,0
2014-12-10,12.963,12.963,12.716,12.716,48041,0
2014-12-11,12.733,12.855,12.716,12.733,113179,0
2014-12-12,12.646,12.67,12.562,12.608,74475,0
2014-12-15,12.6,12.739,12.36,12.416,109910,0
2014-12-16,12.34,12.532,12.277,12.292,104860,0
2014-12-17,12.441,12.66,12.316,12.644,59665,0
2014-12-18,12.818,12.935,12.773,12.905,75476,0
2014-12-19,12.966,13.148,12.842,13.132,68896,0
2014-12-22,13.162,13.162,12.982,13.114,55075,0
2014-12-23,13.201,13.218,13.162,13.201,63636,0
2014-12-24,13.194,13.257,13.107,13.194,29761,0
2014-12-26,13.296,13.414,13.296,13.406,103429,0
2014-12-29,13.335,13.462,13.335,13.438,58710,0
2014-12-30,13.374,13.4,13.257,13.328,43485,0
2014-12-31,13.288,13.328,13.141,13.148,89608,0
2015-01-02,13.148,13.226,13.085,13.226,54401,0
2015-01-05,13.141,13.141,12.895,12.99,98748,0
2015-01-06,12.944,13.093,12.803,12.895,65559,0
2015-01-07,12.99,13.102,12.919,12.99,121105,0
2015-01-08,13.132,13.21,13.107,13.187,66747,0
2015-01-09,13.18,13.235,13.021,13.114,61517,0
2015-01-12,13.076,13.102,12.944,12.982,66286,0
2015-01-13,12.999,13.141,12.833,12.872,118047,0
2015-01-14,12.677,12.872,12.67,12.856,69329,0
2015-01-15,12.919,12.927,12.818,12.919,37284,0
2015-01-16,12.895,13.102,12.811,13.076,47050,0
2015-01-20,13.141,13.141,12.99,13.068,30244,0
2015-01-21,13.029,13.235,13.029,13.18,86154,0
2015-01-22,13.162,13.361,13.153,13.321,69375,0
2015-01-23,13.335,13.351,13.296,13.335,35817,0
2015-01-26,13.342,13.367,13.264,13.351,20201,0
2015-01-27,13.296,13.351,13.21,13.342,83763,0
2015-01-28,13.351,13.374,13.226,13.248,73512,0
2015-01-29,13.281,13.328,13.102,13.321,40391,0
2015-01-30,13.194,13.274,13.132,13.141,41474,0
2015-02-02,13.218,13.248,13.021,13.248,25708,0
2015-02-03,13.241,13.39,13.241,13.367,42847,0
2015-02-04,13.303,13.374,13.226,13.241,30924,0
2015-02-05,13.274,13.414,13.274,13.39,49695,0
2015-02-06,13.4,13.4,13.303,13.351,79580,0
2015-02-09,13.235,13.321,13.194,13.296,56806,0
2015-02-10,13.281,13.313,13.201,13.296,47495,0
2015-02-11,13.218,13.257,13.18,13.235,38614,0
2015-02-12,13.274,13.406,13.257,13.361,49283,0
2015-02-13,13.342,13.39,13.313,13.321,24470,0
2015-02-17,13.351,13.429,13.303,13.406,21439,0
2015-02-18,13.361,13.453,13.335,13.429,35181,0
2015-02-19,13.374,13.484,13.321,13.414,61456,0
2015-02-20,13.429,13.509,13.39,13.509,45113,0
2015-02-23,13.532,13.57,13.492,13.532,49458,0
2015-02-24,13.564,13.586,13.516,13.54,41054,0
2015-02-25,13.501,13.602,13.438,13.577,32804,0
2015-02-26,13.586,13.586,13.453,13.492,41426,0
2015-02-27,13.492,13.61,13.492,13.564,40205,0
2015-03-02,13.586,13.596,13.509,13.532,40028,0
2015-03-03,13.523,13.57,13.453,13.564,26646,0
2015-03-04,13.501,13.501,13.381,13.484,31360,0
2015-03-05,13.476,13.523,13.438,13.445,21290,0
2015-03-06,13.406,13.421,13.21,13.257,67435,0
2015-03-09,13.226,13.296,13.201,13.274,53284,0
2015-03-10,13.194,13.257,13.124,13.171,52903,0
2015-03-11,13.171,13.281,13.054,13.114,43087,0
2015-03-12,13.107,13.281,13.107,13.21,39391,0
2015-03-13,13.201,13.226,12.888,13.029,49972,0
2015-03-16,13.124,13.194,13.06,13.171,61444,0
2015-03-17,13.124,13.162,12.999,13.124,40411,0
2015-03-18,13.154,13.412,13.084,13.372,65553,0
2015-03-19,13.365,13.365,13.236,13.307,58285,0
2015-03-20,13.356,13.514,13.337,13.459,56691,0
2015-03-23,13.459,13.563,13.404,13.467,54776,0
2015-03-24,13.514,13.69,13.378,13.617,113562,0
2015-03-25,13.596,13.596,13.45,13.483,56155,0
2015-03-26,13.386,13.436,13.298,13.404,49009,0
2015-03-27,13.444,13.483,13.284,13.325,75959,0
2015-03-30,13.372,13.514,13.346,13.386,61042,0
2015-03-31,13.337,13.372,13.307,13.356,99867,0
2015-04-01,13.356,13.378,13.244,13.337,85361,0
2015-04-02,13.298,13.337,13.244,13.267,89622,0
2015-04-06,13.172,13.404,13.172,13.346,95763,0
2015-04-07,13.307,13.444,13.277,13.356,101471,0
2015-04-08,13.331,13.396,13.284,13.316,90247,0
2015-04-09,13.277,13.316,13.203,13.277,96131,0
2015-04-10,13.228,13.291,13.219,13.251,68564,0
2015-04-13,13.259,13.325,13.092,13.277,60917,0
2015-04-14,13.236,13.316,13.212,13.259,51893,0
2015-04-15,13.331,13.418,13.325,13.325,34434,0
2015-04-16,13.325,13.372,13.307,13.365,14789,0
2015-04-17,13.325,13.325,13.203,13.267,21561,0
2015-04-20,13.346,13.412,13.316,13.325,54590,0
2015-04-21,13.365,13.365,13.291,13.337,49738,0
2015-04-22,13.372,13.404,13.325,13.386,23797,0
2015-04-23,13.386,13.467,13.372,13.404,23314,0
2015-04-24,13.386,13.459,13.386,13.45,26872,0
2015-04-27,13.514,13.523,13.337,13.365,38480,0
2015-04-28,13.346,13.436,13.277,13.418,26322,0
2015-04-29,13.396,13.418,13.346,13.412,26198,0
2015-04-30,13.386,13.418,13.259,13.337,32714,0
2015-05-01,13.337,13.418,13.325,13.372,37228,0
2015-05-04,13.386,13.459,13.372,13.386,18677,0
2015-05-05,13.372,13.378,13.203,13.236,25068,0
2015-05-06,13.307,13.307,13.067,13.092,34953,0
2015-05-07,13.084,13.172,13.045,13.114,70369,0
2015-05-08,13.228,13.298,13.212,13.236,54903,0
2015-05-11,13.203,13.212,13.101,13.132,37352,0
2015-05-12,13.092,13.236,13.005,13.141,58766,0
2015-05-13,13.141,13.259,13.124,13.163,53020,0
2015-05-14,13.212,13.346,13.18,13.307,47129,0
2015-05-15,13.307,13.316,13.251,13.307,28706,0
2015-05-18,13.267,13.316,13.236,13.298,32532,0
2015-05-19,13.259,13.356,13.244,13.325,37479,0
2015-05-20,13.316,13.365,13.244,13.307,46503,0
2015-05-21,13.331,13.396,13.228,13.356,25695,0
2015-05-22,13.291,13.331,13.236,13.284,25695,0
2015-05-26,13.188,13.298,13.101,13.172,50322,0
2015-05-27,13.141,13.259,13.101,13.259,59913,0
2015-05-28,13.195,13.203,13.148,13.188,39691,0
2015-05-29,13.163,13.203,13.114,13.141,34220,0
2015-06-01,13.132,13.244,13.067,13.195,40831,0
2015-06-02,13.124,13.188,13.092,13.141,14681,0
2015-06-03,13.124,13.188,13.107,13.124,40109,0
2015-06-04,13.053,13.092,12.965,12.98,36350,0
2015-06-05,12.924,12.924,12.827,12.893,47504,0
2015-06-08,12.846,12.893,12.846,12.893,28076,0
2015-06-09,12.827,12.846,12.756,12.756,39787,0
2015-06-10,12.741,12.916,12.741,12.852,45190,0
2015-06-11,12.893,12.9,12.806,12.852,23828,0
2015-06-12,12.837,12.837,12.734,12.78,37854,0
2015-06-15,12.685,12.813,12.644,12.766,41991,0
2015-06-16,12.741,12.837,12.685,12.756,41864,0
2015-06-17,12.814,12.862,12.741,12.814,78568,0
2015-06-18,12.788,12.951,12.781,12.903,53816,0
2015-06-19,12.88,12.886,12.766,12.838,40887,0
2015-06-22,12.838,12.862,12.716,12.756,71675,0
2015-06-23,12.741,12.862,12.692,12.862,101221,0
2015-06-24,12.814,12.838,12.766,12.774,38670,0
2015-06-25,12.788,12.821,12.684,12.7,36082,0
2015-06-26,12.741,12.741,12.408,12.562,84973,0
2015-06-29,12.489,12.489,12.278,12.344,70565,0
2015-06-30,12.456,12.456,12.156,12.245,94474,0
2015-07-01,12.366,12.366,12.083,12.221,138297,0
2015-07-02,12.213,12.318,12.149,12.269,99138,0
2015-07-06,12.221,12.245,12.172,12.213,50986,0
2015-07-07,12.238,12.376,12.117,12.286,97658,0
2015-07-08,12.261,12.261,11.799,12.076,162804,0
2015-07-09,12.188,12.228,12.108,12.108,63054,0
2015-07-10,12.156,12.213,12.156,12.165,73398,0
2015-07-13,12.278,12.366,12.18,12.366,79800,0
2015-07-14,12.318,12.398,12.238,12.385,49879,0
2015-07-15,12.318,12.366,12.245,12.325,32312,0
2015-07-16,12.325,12.391,12.221,12.376,47044,0
2015-07-17,12.325,12.344,12.238,12.278,39531,0
2015-07-20,12.238,12.238,12.13,12.139,53816,0
2015-07-21,12.117,12.18,12.076,12.083,53693,0
2015-07-22,12.026,12.034,11.864,11.879,92853,0
2015-07-23,11.832,11.953,11.814,11.814,72043,0
2015-07-24,11.759,11.824,11.701,11.725,52217,0
2015-07-27,11.628,11.677,11.556,11.579,55294,0
2015-07-28,11.563,11.751,11.556,11.71,32141,0
2015-07-29,11.661,11.773,11.62,11.773,34235,0
2015-07-30,11.685,11.848,11.603,11.792,61329,0
2015-07-31,11.742,11.838,11.742,11.838,39531,0
2015-08-03,11.783,11.864,11.759,11.814,34979,0
2015-08-04,11.783,11.838,11.765,11.806,62067,0
2015-08-05,11.832,11.879,11.661,11.677,91255,0
2015-08-06,11.636,11.636,11.456,11.538,55864,0
2015-08-07,11.465,11.538,11.451,11.482,66623,0
2015-08-10,11.497,11.563,11.491,11.546,58864,0
2015-08-11,11.425,11.456,11.32,11.385,82132,0
2015-08-12,11.302,11.491,11.255,11.456,58495,0
2015-08-13,11.393,11.524,11.343,11.442,81895,0
2015-08-14,11.376,11.506,11.376,11.465,57017,0
2015-08-17,11.393,11.515,11.393,11.506,67116,0
2015-08-18,11.451,11.595,11.416,11.595,67609,0
2015-08-19,11.538,11.579,11.451,11.497,59851,0
2015-08-20,11.385,11.456,11.238,11.287,116252,0
2015-08-21,11.287,11.295,11.003,11.084,192727,0
2015-08-24,10.613,10.849,8.9313,10.572,144763,0
2015-08-25,10.75,10.84,10.604,10.613,78323,0
2015-08-26,10.728,10.84,10.589,10.831,105909,0
2015-08-27,10.856,11.109,10.856,11.011,119209,0
2015-08-28,10.963,11.149,10.963,11.093,43597,0
2015-08-31,11.043,11.084,10.923,10.97,72288,0
2015-09-01,10.687,10.809,10.678,10.71,58620,0
2015-09-02,10.831,10.856,10.719,10.831,39286,0
2015-09-03,10.831,10.963,10.816,10.881,43597,0
2015-09-04,10.742,10.775,10.678,10.735,54554,0
2015-09-08,10.898,10.898,10.768,10.865,58250,0
2015-09-09,10.873,10.963,10.654,10.678,82263,0
2015-09-10,10.638,10.742,10.589,10.621,110160,0
2015-09-11,10.598,10.621,10.474,10.556,95195,0
2015-09-14,10.572,10.572,10.515,10.515,53570,0
2015-09-15,10.515,10.564,10.508,10.564,74506,0
2015-09-16,10.604,10.713,10.581,10.673,92009,0
2015-09-17,10.656,10.837,10.656,10.781,70793,0
2015-09-18,10.69,10.755,10.614,10.681,82301,0
2015-09-21,10.69,10.788,10.673,10.772,63744,0
2015-09-22,10.647,10.764,10.59,10.764,110617,0
2015-09-23,10.696,10.796,10.656,10.696,89772,0
2015-09-24,10.581,10.673,10.374,10.639,173574,0
2015-09-25,10.723,10.739,10.59,10.604,78204,0
2015-09-28,10.581,10.59,10.134,10.158,115171,0
2015-09-29,10.108,10.14,9.967,10.017,86759,0
2015-09-30,10.042,10.248,10.007,10.091,224129,0
2015-10-01,10.049,10.182,10.007,10.091,122307,0
2015-10-02,9.975,10.206,9.967,10.201,98809,0
2015-10-05,10.216,10.507,10.216,10.465,99752,0
2015-10-06,10.499,10.599,10.382,10.59,126404,0
2015-10-07,10.581,10.814,10.581,10.772,130500,0
2015-10-08,10.731,10.913,10.731,10.864,55309,0
2015-10-09,10.864,11.129,10.864,11.11,261724,0
2015-10-12,11.054,11.078,10.964,10.997,62677,0
2015-10-13,10.904,11.012,10.847,10.871,67238,0
2015-10-14,10.822,10.879,10.731,10.837,77962,0
2015-10-15,10.829,10.955,10.788,10.922,76517,0
2015-10-16,10.93,11.021,10.897,11.004,32535,0
2015-10-19,10.955,11.063,10.946,10.971,65406,0
2015-10-20,10.922,11.072,10.922,10.964,26695,0
2015-10-21,11.012,11.029,10.93,10.93,66394,0
2015-10-22,10.971,11.07,10.955,11.046,40247,0
2015-10-23,11.046,11.07,10.964,11.021,63744,0
2015-10-26,11.004,11.021,10.856,10.871,81699,0
2015-10-27,10.829,10.864,10.705,10.723,92905,0
2015-10-28,10.731,10.814,10.656,10.814,77720,0
2015-10-29,10.746,10.814,10.696,10.796,78807,0
2015-10-30,10.764,10.856,10.731,10.764,90135,0
2015-11-02,10.731,10.922,10.696,10.913,80746,0
2015-11-03,10.847,11.054,10.814,10.997,108449,0
2015-11-04,10.964,11.021,10.856,10.879,63644,0
2015-11-05,10.871,10.971,10.788,10.955,134598,0
2015-11-06,10.889,10.889,10.746,10.837,79047,0
2015-11-09,10.772,10.788,10.614,10.656,73535,0
2015-11-10,10.556,10.69,10.522,10.549,87723,0
2015-11-11,10.572,10.59,10.499,10.515,90857,0
2015-11-12,10.415,10.439,10.3,10.333,97965,0
2015-11-13,10.266,10.274,10.149,10.225,110136,0
2015-11-16,10.182,10.382,10.182,10.382,94111,0
2015-11-17,10.415,10.49,10.291,10.389,70974,0
2015-11-18,10.341,10.549,10.341,10.549,65071,0
2015-11-19,10.49,10.549,10.415,10.465,96639,0
2015-11-20,10.465,10.572,10.457,10.481,89290,0
2015-11-23,10.439,10.515,10.415,10.465,72902,0
2015-11-24,10.407,10.507,10.366,10.49,86396,0
2015-11-25,10.439,10.549,10.431,10.54,35908,0
2015-11-27,10.499,10.599,10.499,10.59,18798,0
2015-11-30,10.59,10.632,10.54,10.622,56756,0
2015-12-01,10.664,10.723,10.614,10.632,52389,0
2015-12-02,10.604,10.664,10.465,10.49,67185,0
2015-12-03,10.564,10.564,10.274,10.281,46697,0
2015-12-04,10.315,10.374,10.125,10.347,107966,0
2015-12-07,10.281,10.281,9.983,10,137369,0
2015-12-08,9.926,10.007,9.875,9.983,106785,0
2015-12-09,10.007,10.149,9.967,10.067,261123,0
2015-12-10,10.108,10.174,10.033,10.033,100495,0
2015-12-11,9.909,9.934,9.794,9.794,98930,0
2015-12-14,9.752,9.775,9.542,9.635,111338,0
2015-12-15,9.625,9.801,9.625,9.734,113270,0
2015-12-16,9.734,9.998,9.674,9.964,101745,0
2015-12-17,10.032,10.041,9.853,9.972,309818,0
2015-12-18,9.93,9.99,9.776,9.776,255125,0
2015-12-21,9.829,9.912,9.752,9.888,142206,0
2015-12-22,9.896,10.203,9.896,10.203,176939,0
2015-12-23,10.278,10.492,10.219,10.458,125386,0
2015-12-24,10.542,10.609,10.501,10.595,95173,0
2015-12-28,10.525,10.525,10.364,10.525,111400,0
2015-12-29,10.585,10.628,10.466,10.515,143807,0
2015-12-30,10.473,10.576,10.458,10.534,105688,0
2015-12-31,10.542,10.552,10.406,10.515,132150,0
2016-01-04,10.423,10.449,10.262,10.449,96285,0
2016-01-05,10.508,10.573,10.492,10.566,57668,0
2016-01-06,10.515,10.67,10.415,10.473,173252,0
2016-01-07,10.262,10.346,10.117,10.16,98095,0
2016-01-08,10.16,10.195,9.93,9.93,68570,0
2016-01-11,9.972,9.972,9.717,9.776,92019,0
2016-01-12,9.829,9.888,9.505,9.709,95602,0
2016-01-13,9.726,9.726,9.3994,9.4189,79372,0
2016-01-14,9.3955,9.598,9.2073,9.513,215086,0
2016-01-15,9.3436,9.3769,9.1403,9.3436,214682,0
2016-01-19,9.3524,9.3955,9.0633,9.1555,155263,0
2016-01-20,8.9949,8.9949,8.459,8.6376,125538,0
2016-01-21,8.5954,8.9181,8.5276,8.7908,152742,0
2016-01-22,8.9444,9.284,8.9444,9.2418,137440,0
2016-01-25,9.2332,9.3015,9.1058,9.1307,139766,0
2016-01-26,9.1987,9.3955,9.122,9.2418,116640,0
2016-01-27,9.284,9.4385,9.2667,9.2667,43485,0
2016-01-28,9.3857,9.4415,9.3211,9.3857,23125,0
2016-01-29,9.4385,9.674,9.4385,9.641,94444,0
2016-02-01,9.556,9.641,9.513,9.623,30372,0
2016-02-02,9.58,9.58,9.4287,9.4885,23899,0
2016-02-03,9.522,9.58,9.326,9.546,40344,0
2016-02-04,9.522,9.674,9.4885,9.565,43012,0
2016-02-05,9.522,9.522,9.4199,9.4444,42967,0
2016-02-08,9.3348,9.3348,9.0371,9.1403,69277,0
2016-02-09,8.9949,9.0034,8.7743,8.8676,61384,0
2016-02-10,8.9696,9.0118,8.7826,8.7826,79490,0
2016-02-11,8.5696,8.6376,8.5105,8.5954,74186,0
2016-02-12,8.6805,8.7816,8.5954,8.7477,69524,0
2016-02-16,8.8584,8.9865,8.8247,8.9781,62868,0
2016-02-17,8.9949,9.3348,8.9949,9.2916,42522,0
2016-02-18,9.2494,9.3348,9.2159,9.326,41836,0
2016-02-19,9.2762,9.326,9.1651,9.326,43454,0
2016-02-22,9.3955,9.4718,9.3955,9.4111,52083,0
2016-02-23,9.4189,9.4385,9.3015,9.3857,76340,0
2016-02-24,9.2667,9.522,9.1469,9.4189,42981,0
2016-02-25,9.4385,9.589,9.2332,9.556,58023,0
2016-02-26,9.589,9.64,9.538,9.598,60550,0
2016-02-29,9.546,9.717,9.546,9.65,39769,0
2016-03-01,9.65,9.802,9.632,9.768,45477,0
2016-03-02,9.734,9.917,9.734,9.896,47394,0
2016-03-03,9.896,10.057,9.896,10.041,39629,0
2016-03-04,9.998,10.228,9.99,10.151,57299,0
2016-03-07,10.134,10.247,10.126,10.244,67108,0
2016-03-08,10.16,10.194,10.069,10.108,70013,0
2016-03-09,10.219,10.228,10.126,10.168,45378,0
2016-03-10,10.185,10.203,10.067,10.117,35638,0
2016-03-11,10.185,10.287,10.185,10.278,52109,0
2016-03-14,10.21,10.296,10.185,10.278,32995,0
2016-03-15,10.194,10.253,10.126,10.253,72188,0
2016-03-16,10.271,10.42,10.218,10.401,77216,0
2016-03-17,10.383,10.619,10.383,10.61,83182,0
2016-03-18,10.619,10.738,10.585,10.673,59802,0
2016-03-21,10.673,10.673,10.558,10.619,48857,0
2016-03-22,10.595,10.654,10.523,10.654,45230,0
2016-03-23,10.654,10.707,10.471,10.541,79490,0
2016-03-24,10.507,10.507,10.348,10.507,131088,0
2016-03-28,10.558,10.558,10.392,10.523,72717,0
2016-03-29,10.462,10.558,10.322,10.541,51276,0
2016-03-30,10.646,10.759,10.532,10.741,66418,0
2016-03-31,10.697,10.803,10.576,10.793,85289,0
2016-04-01,10.769,10.769,10.61,10.734,40059,0
2016-04-04,10.734,10.734,10.551,10.585,104097,0
2016-04-05,10.558,10.558,10.401,10.445,63858,0
2016-04-06,10.498,10.585,10.42,10.566,65606,0
2016-04-07,10.551,10.61,10.498,10.515,63240,0
2016-04-08,10.646,10.715,10.638,10.638,44683,0
2016-04-11,10.601,10.793,10.601,10.601,54217,0
2016-04-12,10.638,10.793,10.638,10.707,64387,0
2016-04-13,10.785,10.847,10.75,10.82,46040,0
2016-04-14,10.856,10.856,10.725,10.75,48552,0
2016-04-15,10.734,10.803,10.697,10.715,17626,0
2016-04-18,10.673,10.803,10.61,10.793,38203,0
2016-04-19,10.837,10.961,10.793,10.944,59420,0
2016-04-20,10.969,11.056,10.898,10.951,105064,0
2016-04-21,11.029,11.109,10.881,10.942,84224,0
2016-04-22,10.942,11.021,10.891,11.012,53051,0
2016-04-25,10.969,10.985,10.908,10.942,68469,0
2016-04-26,10.995,11.021,10.951,11.004,46069,0
2016-04-27,11.038,11.085,10.942,11.082,65480,0
2016-04-28,11.056,11.126,11.029,11.048,44862,0
2016-04-29,11.038,11.082,10.951,11.082,51795,0
2016-05-02,11.048,11.064,10.942,11.056,58596,0
2016-05-03,10.925,11.012,10.759,10.847,93168,0
2016-05-04,10.82,10.898,10.79,10.891,50078,0
2016-05-05,10.942,10.985,10.891,10.969,77078,0
2016-05-06,10.891,11.056,10.891,11.021,105358,0
2016-05-09,11.012,11.029,10.908,10.995,22489,0
2016-05-10,11.004,11.091,10.995,11.056,64949,0
2016-05-11,11.056,11.056,10.908,10.995,57696,0
2016-05-12,10.985,11.101,10.985,10.985,59206,0
2016-05-13,10.985,11.048,10.908,10.925,44176,0
2016-05-16,10.969,11.066,10.969,11.029,59324,0
2016-05-17,11.004,11.082,10.961,10.969,85353,0
2016-05-18,10.985,11.038,10.847,10.925,101293,0
2016-05-19,10.908,10.908,10.75,10.864,78241,0
2016-05-20,10.881,10.977,10.881,10.917,53014,0
2016-05-23,10.951,10.969,10.873,10.933,59172,0
2016-05-24,10.985,11.043,10.959,11.012,41225,0
2016-05-25,11.038,11.142,11.038,11.082,51614,0
2016-05-26,11.135,11.135,11.064,11.116,35653,0
2016-05-27,11.1,11.143,11.073,11.126,68519,0
2016-05-31,11.169,11.196,11.056,11.135,57518,0
2016-06-01,11.064,11.186,11.064,11.186,52986,0
2016-06-02,11.135,11.274,11.135,11.27,69549,0
2016-06-03,11.283,11.326,11.211,11.256,72113,0
2016-06-06,11.326,11.475,11.326,11.422,63915,0
2016-06-07,11.466,11.51,11.397,11.493,40688,0
2016-06-08,11.519,11.579,11.483,11.535,54072,0
2016-06-09,11.519,11.606,11.466,11.606,104145,0
2016-06-10,11.475,11.535,11.439,11.466,42437,0
2016-06-13,11.405,11.466,11.334,11.335,35877,0
2016-06-14,11.319,11.348,11.213,11.274,42946,0
2016-06-15,11.31,11.435,11.279,11.3,60843,0
2016-06-16,11.283,11.4,11.203,11.4,41220,0
2016-06-17,11.355,11.435,11.345,11.381,35198,0
2016-06-20,11.525,11.551,11.435,11.444,38791,0
2016-06-21,11.497,11.515,11.435,11.497,59976,0
2016-06-22,11.525,11.551,11.435,11.444,48732,0
2016-06-23,11.551,11.618,11.525,11.578,66762,0
2016-06-24,11.381,11.453,11.292,11.444,145725,0
2016-06-27,11.31,11.337,11.104,11.3,138436,0
2016-06-28,11.327,11.461,11.323,11.444,39701,0
2016-06-29,11.605,11.765,11.605,11.765,119056,0
2016-06-30,11.829,11.829,11.676,11.739,68113,0
2016-07-01,11.793,11.854,11.765,11.829,54443,0
2016-07-05,11.802,11.804,11.605,11.757,43520,0
2016-07-06,11.757,11.81,11.667,11.81,87886,0
2016-07-07,11.837,11.854,11.676,11.793,91782,0
2016-07-08,11.854,11.971,11.768,11.918,48421,0
2016-07-11,11.998,11.998,11.882,11.968,58042,0
2016-07-12,12.061,12.115,12.026,12.043,69638,0
2016-07-13,12.106,12.141,11.981,12.039,46442,0
2016-07-14,12.079,12.15,12.026,12.026,43386,0
2016-07-15,12.071,12.087,12.026,12.034,19761,0
2016-07-18,12.061,12.087,12.026,12.076,50277,0
2016-07-19,12.096,12.115,12.026,12.079,58548,0
2016-07-20,12.123,12.186,12.087,12.131,82631,0
2016-07-21,12.186,12.249,12.173,12.222,141979,0
2016-07-22,12.195,12.319,12.195,12.302,81216,0
2016-07-25,12.346,12.364,12.302,12.362,123204,0
2016-07-26,12.4,12.4,12.356,12.374,105730,0
2016-07-27,12.4,12.428,12.249,12.294,79387,0
2016-07-28,12.311,12.339,12.249,12.275,56358,0
2016-07-29,12.275,12.364,12.257,12.346,67675,0
2016-08-01,12.364,12.4,12.257,12.275,83630,0
2016-08-02,12.284,12.284,12.115,12.141,60571,0
2016-08-03,12.131,12.222,12.115,12.204,46061,0
2016-08-04,12.249,12.284,12.186,12.257,81608,0
2016-08-05,12.257,12.319,12.239,12.249,89080,0
2016-08-08,12.311,12.311,12.249,12.294,82779,0
2016-08-09,12.339,12.346,12.249,12.294,62586,0
2016-08-10,12.311,12.346,12.239,12.329,56466,0
2016-08-11,12.356,12.356,12.275,12.319,35091,0
2016-08-12,12.356,12.409,12.284,12.4,136159,0
2016-08-15,12.346,12.364,12.302,12.339,95682,0
2016-08-16,12.329,12.329,12.275,12.294,55370,0
2016-08-17,12.284,12.294,12.177,12.294,54362,0
2016-08-18,12.257,12.374,12.257,12.374,41824,0
2016-08-19,12.391,12.391,12.275,12.275,70044,0
2016-08-22,12.319,12.319,12.267,12.275,23555,0
2016-08-23,12.329,12.391,12.294,12.384,56925,0
2016-08-24,12.419,12.48,12.318,12.364,233668,0
2016-08-25,12.384,12.384,12.302,12.356,44049,0
2016-08-26,12.384,12.409,12.267,12.339,51477,0
2016-08-29,12.391,12.445,12.339,12.419,65922,0
2016-08-30,12.455,12.455,12.32,12.356,71975,0
2016-08-31,12.391,12.391,12.249,12.284,53324,0
2016-09-01,12.319,12.339,12.249,12.302,36271,0
2016-09-02,12.374,12.472,12.346,12.409,39340,0
2016-09-06,12.445,12.472,12.4,12.472,23435,0
2016-09-07,12.435,12.508,12.435,12.508,58043,0
2016-09-08,12.49,12.508,12.436,12.48,50873,0
2016-09-09,12.409,12.409,12.123,12.141,67274,0
2016-09-12,12.131,12.284,12.079,12.23,66077,0
2016-09-13,12.186,12.213,11.918,11.926,84404,0
2016-09-14,11.971,12.061,11.912,11.971,36504,0
2016-09-15,11.998,12.071,11.957,12.016,63625,0
2016-09-16,12.034,12.034,11.916,12.034,38970,0
2016-09-19,12.026,12.131,12.026,12.043,58218,0
2016-09-20,12.168,12.213,12.034,12.141,60976,0
2016-09-21,12.215,12.343,12.15,12.343,112377,0
2016-09-22,12.434,12.453,12.343,12.453,54404,0
2016-09-23,12.434,12.434,12.361,12.361,26457,0
2016-09-26,12.38,12.38,12.26,12.298,28971,0
2016-09-27,12.324,12.425,12.26,12.397,44564,0
2016-09-28,12.443,12.535,12.392,12.535,30220,0
2016-09-29,12.535,12.553,12.252,12.324,84213,0
2016-09-30,12.443,12.59,12.386,12.47,125888,0
2016-10-03,12.507,12.507,12.242,12.26,45441,0
2016-10-04,12.315,12.315,12.114,12.131,44687,0
2016-10-05,12.169,12.26,12.114,12.131,63931,0
2016-10-06,12.16,12.195,12.055,12.095,55513,0
2016-10-07,12.086,12.086,12.003,12.049,24714,0
2016-10-10,12.123,12.16,12.04,12.114,31006,0
2016-10-11,12.141,12.141,11.958,12.003,68103,0
2016-10-12,11.977,12.078,11.958,11.987,28874,0
2016-10-13,11.931,11.994,11.895,11.967,29907,0
2016-10-14,11.967,12.023,11.895,11.921,37951,0
2016-10-17,11.958,11.958,11.785,11.811,62500,0
2016-10-18,11.913,11.941,11.803,11.875,42566,0
2016-10-19,11.875,11.987,11.794,11.831,91782,0
2016-10-20,11.849,11.895,11.785,11.849,36652,0
2016-10-21,11.803,11.896,11.765,11.811,43247,0
2016-10-24,11.811,11.903,11.794,11.849,33886,0
2016-10-25,11.875,11.941,11.83,11.895,53803,0
2016-10-26,11.885,11.903,11.811,11.885,24383,0
2016-10-27,11.867,11.917,11.77,11.775,56829,0
2016-10-28,11.839,11.885,11.729,11.785,88485,0
2016-10-31,11.839,11.839,11.611,11.666,60330,0
2016-11-01,11.675,11.675,11.446,11.52,81912,0
2016-11-02,11.437,11.474,11.273,11.273,139436,0
2016-11-03,11.263,11.299,11.236,11.236,34101,0
2016-11-04,11.217,11.217,11.144,11.179,45174,0
2016-11-07,11.281,11.345,11.231,11.309,51320,0
2016-11-08,11.253,11.408,11.253,11.372,38540,0
2016-11-09,11.273,11.583,11.126,11.565,82756,0
2016-11-10,11.638,11.647,11.464,11.574,58438,0
2016-11-11,11.464,11.556,11.418,11.5,25936,0
2016-11-14,11.546,11.565,11.364,11.528,46526,0
2016-11-15,11.601,11.794,11.571,11.748,43314,0
2016-11-16,11.703,11.821,11.647,11.785,96126,0
2016-11-17,11.739,11.903,11.729,11.867,59597,0
2016-11-18,11.921,11.921,11.794,11.821,56415,0
2016-11-21,11.921,11.987,11.861,11.895,42857,0
2016-11-22,11.895,12.04,11.895,11.949,96977,0
2016-11-23,11.949,12.049,11.921,12.032,52043,0
2016-11-25,12.078,12.158,12.078,12.123,5204,0
2016-11-28,12.078,12.078,11.994,12.003,46061,0
2016-11-29,11.921,12.04,11.921,12.003,64205,0
2016-11-30,12.069,12.16,11.977,11.992,85887,0
2016-12-01,12.049,12.049,11.831,11.913,48956,0
2016-12-02,11.895,11.931,11.831,11.903,36375,0
2016-12-05,11.885,11.951,11.839,11.849,132727,0
2016-12-06,11.895,11.921,11.794,11.903,90080,0
2016-12-07,11.913,12.078,11.903,12.078,89806,0
2016-12-08,12.086,12.105,12.021,12.069,64711,0
2016-12-09,12.023,12.141,12.013,12.131,42829,0
2016-12-12,12.086,12.141,12.078,12.123,58254,0
2016-12-13,12.196,12.278,12.123,12.278,82473,0
2016-12-14,12.232,12.269,12.157,12.16,89023,0
2016-12-15,12.16,12.206,12.114,12.131,81813,0
2016-12-16,12.095,12.177,12.013,12.131,118507,0
2016-12-19,12.131,12.163,12.04,12.131,99554,0
2016-12-20,12.15,12.196,12.128,12.169,96839,0
2016-12-21,12.13,12.234,11.991,12.224,59380,0
2016-12-22,12.224,12.303,12.224,12.254,65780,0
2016-12-23,12.254,12.346,12.224,12.262,71231,0
2016-12-27,12.301,12.346,12.276,12.328,47388,0
2016-12-28,12.338,12.338,12.207,12.215,62333,0
2016-12-29,12.215,12.328,12.197,12.318,61491,0
2016-12-30,12.422,12.478,12.346,12.45,125372,0
2017-01-03,12.478,12.638,12.443,12.515,42324,0
2017-01-04,12.478,12.638,12.478,12.628,94406,0
2017-01-05,12.375,12.613,12.375,12.599,105363,0
2017-01-06,12.638,12.778,12.612,12.759,76625,0
2017-01-09,12.768,12.834,12.719,12.768,87877,0
2017-01-10,12.815,12.927,12.759,12.843,88290,0
2017-01-11,12.872,12.937,12.806,12.862,83647,0
2017-01-12,12.881,12.881,12.731,12.815,48325,0
2017-01-13,12.787,12.843,12.759,12.759,51481,0
2017-01-17,12.749,12.815,12.684,12.768,51124,0
2017-01-18,12.778,12.778,12.693,12.693,76505,0
2017-01-19,12.712,12.722,12.646,12.722,77659,0
2017-01-20,12.74,12.759,12.599,12.628,44545,0
2017-01-23,12.675,12.722,12.634,12.722,49483,0
2017-01-24,12.693,12.881,12.675,12.834,126602,0
2017-01-25,12.852,13.012,12.832,13.003,132276,0
2017-01-26,13.012,13.097,13.003,13.097,67363,0
2017-01-27,13.114,13.114,12.983,13.077,73636,0
2017-01-30,12.993,13.003,12.862,12.927,87072,0
2017-01-31,12.899,12.937,12.831,12.937,51598,0
2017-02-01,12.965,13.03,12.899,12.946,47177,0
2017-02-02,12.965,12.998,12.852,12.998,47945,0
2017-02-03,13.059,13.077,12.956,13.059,52399,0
2017-02-06,13.04,13.04,12.956,12.983,60978,0
2017-02-07,13.012,13.059,12.965,12.983,77412,0
2017-02-08,13.012,13.077,12.937,13.067,82276,0
2017-02-09,13.05,13.076,12.971,13.021,77679,0
2017-02-10,13.04,13.059,12.983,13.059,88709,0
2017-02-13,13.04,13.067,13.04,13.059,65905,0
2017-02-14,13.059,13.144,13.003,13.134,118041,0
2017-02-15,13.067,13.237,13.04,13.237,132838,0
2017-02-16,13.208,13.302,13.144,13.302,108390,0
2017-02-17,13.218,13.239,13.144,13.208,36605,0
2017-02-21,13.265,13.349,13.239,13.312,51145,0
2017-02-22,13.255,13.339,13.255,13.312,75557,0
2017-02-23,13.349,13.396,13.321,13.368,129455,0
2017-02-24,13.321,13.368,13.313,13.368,58759,0
2017-02-27,13.359,13.424,13.349,13.415,67043,0
2017-02-28,13.359,13.405,13.322,13.396,98005,0
2017-03-01,13.49,13.63,13.447,13.536,142720,0
2017-03-02,13.518,13.536,13.368,13.368,62401,0
2017-03-03,13.405,13.546,13.405,13.424,22398,0
2017-03-06,13.405,13.462,13.377,13.424,34080,0
2017-03-07,13.33,13.377,13.217,13.312,74575,0
2017-03-08,13.284,13.377,13.181,13.181,35439,0
2017-03-09,13.171,13.312,13.012,13.05,69553,0
2017-03-10,13.144,13.215,13.04,13.198,56073,0
2017-03-13,13.208,13.255,13.161,13.228,52379,0
2017-03-14,13.191,13.262,13.139,13.198,37426,0
2017-03-15,13.292,13.33,13.208,13.33,49520,0
2017-03-16,13.292,13.349,13.195,13.198,76540,0
2017-03-17,13.237,13.302,13.215,13.284,61797,0
2017-03-20,13.237,13.292,13.208,13.228,53407,0
2017-03-21,13.245,13.368,13.144,13.171,76478,0
2017-03-22,13.104,13.286,13.104,13.133,53700,0
2017-03-23,13.113,13.219,13.075,13.143,110814,0
2017-03-24,13.113,13.239,13.113,13.229,52012,0
2017-03-27,13.133,13.239,13.075,13.123,44999,0
2017-03-28,13.161,13.295,13.161,13.286,40533,0
2017-03-29,13.295,13.468,13.277,13.468,33092,0
2017-03-30,13.411,13.497,13.181,13.429,32133,0
2017-03-31,13.42,13.698,13.391,13.631,112864,0
2017-04-03,13.602,13.736,13.429,13.602,170929,0
2017-04-04,13.535,13.621,13.353,13.554,96632,0
2017-04-05,13.593,13.698,13.468,13.507,49542,0
2017-04-06,13.507,13.698,13.487,13.612,48494,0
2017-04-07,13.593,13.832,13.584,13.746,78911,0
2017-04-10,13.784,13.794,13.677,13.717,37208,0
2017-04-11,13.727,13.727,13.65,13.717,32972,0
2017-04-12,13.688,13.746,13.688,13.688,77086,0
2017-04-13,13.679,13.803,13.669,13.755,52384,0
2017-04-17,13.775,13.822,13.698,13.707,35456,0
2017-04-18,13.679,13.813,13.602,13.65,62710,0
2017-04-19,13.688,13.765,13.679,13.765,86947,0
2017-04-20,13.775,13.803,13.65,13.707,59022,0
2017-04-21,13.698,13.832,13.672,13.775,64396,0
2017-04-24,13.842,14.052,13.825,13.918,55531,0
2017-04-25,13.938,14.081,13.851,14.004,68772,0
2017-04-26,13.995,14.12,13.995,14.004,65686,0
2017-04-27,14.024,14.11,13.986,14.1,80810,0
2017-04-28,14.1,14.176,13.986,14.014,43375,0
2017-05-01,14.014,14.12,14.014,14.062,52041,0
2017-05-02,14.1,14.11,13.87,13.908,55115,0
2017-05-03,13.908,13.908,13.765,13.765,52532,0
2017-05-04,13.707,13.842,13.554,13.593,41262,0
2017-05-05,13.573,13.698,13.525,13.669,27549,0
2017-05-08,13.669,13.707,13.613,13.698,27138,0
2017-05-09,13.669,13.755,13.669,13.688,35713,0
2017-05-10,13.669,13.784,13.65,13.688,64823,0
2017-05-11,13.707,13.784,13.641,13.641,42763,0
2017-05-12,13.65,13.671,13.487,13.487,35413,0
2017-05-15,13.602,13.679,13.571,13.593,55335,0
2017-05-16,13.545,13.688,13.545,13.631,38296,0
2017-05-17,13.564,13.602,13.42,13.42,41649,0
2017-05-18,13.373,13.487,13.325,13.42,31160,0
2017-05-19,13.468,13.679,13.468,13.583,33229,0
2017-05-22,13.66,13.698,13.536,13.564,59466,0
2017-05-23,13.631,13.751,13.612,13.66,60075,0
2017-05-24,13.66,13.717,13.65,13.688,29621,0
2017-05-25,13.717,13.755,13.66,13.717,32831,0
2017-05-26,13.669,13.679,13.593,13.641,38567,0
2017-05-30,13.583,13.775,13.573,13.717,40120,0
2017-05-31,13.679,13.679,13.525,13.621,69138,0
2017-06-01,13.573,13.65,13.545,13.621,49300,0
2017-06-02,13.583,13.761,13.583,13.669,47627,0
2017-06-05,13.631,13.688,13.602,13.679,21341,0
2017-06-06,13.602,13.688,13.602,13.641,27970,0
2017-06-07,13.602,13.688,13.602,13.669,38954,0
2017-06-08,13.66,13.688,13.593,13.669,45313,0
2017-06-09,13.65,13.679,13.602,13.641,30035,0
2017-06-12,13.707,13.707,13.621,13.669,20751,0
2017-06-13,13.736,13.736,13.66,13.688,35262,0
2017-06-14,13.755,13.794,13.707,13.746,41197,0
2017-06-15,13.727,13.767,13.66,13.727,21651,0
2017-06-16,13.775,13.842,13.727,13.775,25059,0
2017-06-19,13.832,14.042,13.804,13.842,56840,0
2017-06-20,13.822,13.842,13.669,13.842,49325,0
2017-06-21,13.9,13.979,13.782,13.793,44207,0
2017-06-22,13.861,13.91,13.744,13.802,59016,0
2017-06-23,13.861,13.979,13.802,13.949,31005,0
2017-06-26,13.959,14.057,13.861,13.861,44485,0
2017-06-27,13.9,13.966,13.886,13.91,32452,0
2017-06-28,13.93,13.998,13.876,13.969,41081,0
2017-06-29,13.92,13.988,13.812,13.91,37382,0
2017-06-30,13.92,13.988,13.861,13.92,60722,0
2017-07-03,13.979,14.243,13.915,14.223,114278,0
2017-07-05,14.233,14.272,14.086,14.086,53436,0
2017-07-06,14.028,14.127,13.861,13.871,46549,0
2017-07-07,13.851,14.165,13.842,13.891,46225,0
2017-07-10,13.91,13.949,13.802,13.949,95971,0
2017-07-11,13.939,13.949,13.888,13.949,59742,0
2017-07-12,13.969,14.194,13.969,14.145,52485,0
2017-07-13,14.096,14.189,14.008,14.008,57042,0
2017-07-14,14.018,14.243,13.998,14.194,62412,0
2017-07-17,14.253,14.272,14.194,14.253,52265,0
2017-07-18,14.292,14.292,14.204,14.243,40561,0
2017-07-19,14.272,14.302,14.194,14.214,30524,0
2017-07-20,14.253,14.302,14.226,14.292,34259,0
2017-07-21,14.292,14.305,14.218,14.243,37827,0
2017-07-24,14.253,14.302,14.165,14.165,24305,0
2017-07-25,14.223,14.263,14.187,14.214,27776,0
2017-07-26,14.292,14.292,14.135,14.135,49356,0
2017-07-27,14.223,14.223,14.106,14.106,55823,0
2017-07-28,14.174,14.214,14.057,14.174,31490,0
2017-07-31,14.135,14.206,14.135,14.194,31745,0
2017-08-01,14.223,14.253,14.129,14.145,55572,0
2017-08-02,14.174,14.214,14.135,14.214,50048,0
2017-08-03,14.155,14.204,14.116,14.194,35035,0
2017-08-04,14.194,14.194,14.109,14.165,36590,0
2017-08-07,14.135,14.145,14.086,14.101,41750,0
2017-08-08,14.028,14.096,13.91,13.91,44025,0
2017-08-09,14.008,14.018,13.832,13.832,43988,0
2017-08-10,13.822,13.979,13.333,13.607,103509,0
2017-08-11,13.323,13.656,13.264,13.626,53615,0
2017-08-14,13.685,13.802,13.685,13.802,39224,0
2017-08-15,13.822,13.851,13.695,13.695,48925,0
2017-08-16,13.802,13.851,13.762,13.802,32258,0
2017-08-17,13.812,13.812,13.616,13.636,48039,0
2017-08-18,13.616,13.695,13.489,13.558,82044,0
2017-08-21,13.587,13.616,13.509,13.548,37714,0
2017-08-22,13.587,13.646,13.47,13.597,38296,0
2017-08-23,13.616,13.763,13.538,13.538,48265,0
2017-08-24,13.558,13.783,13.528,13.616,47010,0
2017-08-25,13.646,13.831,13.587,13.705,65998,0
2017-08-28,13.871,13.91,13.758,13.842,37343,0
2017-08-29,13.812,13.842,13.734,13.842,47087,0
2017-08-30,13.773,13.881,13.763,13.822,41564,0
2017-08-31,13.851,13.969,13.783,13.969,58817,0
2017-09-01,13.969,14.077,13.959,13.998,27726,0
2017-09-05,13.998,14.052,13.802,13.851,31298,0
2017-09-06,13.842,13.998,13.812,13.92,67817,0
2017-09-07,13.939,14.047,13.91,13.988,57250,0
2017-09-08,13.959,13.988,13.871,13.871,37311,0
2017-09-11,13.939,14.077,13.939,14.028,43124,0
2017-09-12,14.037,14.057,14.01,14.047,49227,0
2017-09-13,13.979,14.116,13.979,14.106,44915,0
2017-09-14,14.086,14.125,14.06,14.116,28562,0
2017-09-15,14.125,14.151,14.096,14.145,27456,0
2017-09-18,14.135,14.165,14.096,14.135,42477,0
2017-09-19,14.155,14.184,14.096,14.155,51575,0
2017-09-20,14.125,14.38,14.125,14.38,79913,0
2017-09-21,14.33,14.33,14.12,14.16,43794,0
2017-09-22,14.14,14.39,14.14,14.27,31843,0
2017-09-25,14.35,14.35,14.26,14.32,29495,0
2017-09-26,14.37,14.3995,14.2801,14.37,39926,0
2017-09-27,14.42,14.45,14.2612,14.38,28661,0
2017-09-28,14.45,14.45,14.28,14.37,39973,0
2017-09-29,14.41,14.54,14.41,14.54,64783,0
2017-10-02,14.65,14.65,14.45,14.45,74820,0
2017-10-03,14.5,14.62,14.44,14.55,89325,0
2017-10-04,14.49,14.57,14.46,14.53,63369,0
2017-10-05,14.5,14.63,14.5,14.6,51263,0
2017-10-06,14.6,14.68,14.6,14.68,40341,0
2017-10-09,14.67,14.71,14.635,14.69,28528,0
2017-10-10,14.69,14.69,14.54,14.54,68880,0
2017-10-11,14.53,14.69,14.52,14.65,30622,0
2017-10-12,14.6,14.65,14.57,14.57,62742,0
2017-10-13,14.59,14.62,14.5601,14.6,26691,0
2017-10-16,14.56,14.6,14.53,14.54,15151,0
2017-10-17,14.48,14.554,14.46,14.5,30272,0
2017-10-18,14.52,14.57,14.45,14.49,64378,0
2017-10-19,14.51,14.52,14.36,14.39,75312,0
2017-10-20,14.4599,14.46,14.31,14.31,40708,0
2017-10-23,14.3,14.457,14.22,14.4108,38333,0
2017-10-24,14.42,14.5,14.3,14.45,57256,0
2017-10-25,14.41,14.41,14.2404,14.34,100659,0
2017-10-26,14.33,14.38,14.27,14.31,71932,0
2017-10-27,14.3,14.38,14.26,14.27,45765,0
2017-10-30,14.3,14.37,14.16,14.1796,43446,0
2017-10-31,14.26,14.3,14.15,14.3,38005,0
2017-11-01,14.26,14.27,14.02,14.17,81285,0
2017-11-02,14.18,14.18,14,14.07,85513,0
2017-11-03,14.1,14.12,14.05,14.08,26452,0
2017-11-06,14.07,14.144,14.03,14.09,34255,0
2017-11-07,14.05,14.19,14.05,14.08,46596,0
2017-11-08,14.05,14.13,14.0101,14.06,44917,0
2017-11-09,13.98,14.03,13.9,13.99,42795,0
2017-11-10,13.94,13.97,13.8955,13.91,45500,0
