Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4578,5.5566,5.4578,5.5284,12874,0
2005-02-28,5.4859,5.5002,5.4152,5.4578,46114,0
2005-03-01,5.5144,5.5284,5.4789,5.4931,36354,0
2005-03-02,5.5002,5.5213,5.5002,5.5144,49508,0
2005-03-03,5.5709,5.6132,5.5284,5.5284,22775,0
2005-03-04,5.6417,5.6417,5.5355,5.5709,34233,0
2005-03-07,5.5355,5.592,5.5073,5.5639,72281,0
2005-03-08,5.5639,5.5709,5.5213,5.5566,40737,0
2005-03-09,5.5566,5.5639,5.5213,5.5355,25604,0
2005-03-10,5.6132,5.6132,5.4437,5.5002,43283,0
2005-03-11,5.6132,5.6132,5.4437,5.4437,39747,0
2005-03-14,5.4507,5.5355,5.4437,5.4719,17821,0
2005-03-15,5.4719,5.5355,5.4719,5.5002,9480,0
2005-03-16,5.5355,5.5355,5.3869,5.4223,24046,0
2005-03-17,5.4152,5.5002,5.4152,5.5002,7921,0
2005-03-18,5.5213,5.5213,5.3941,5.4507,17681,0
2005-03-21,5.5284,5.5639,5.4507,5.4578,18531,0
2005-03-22,5.4931,5.4931,5.4648,5.4648,3678,0
2005-03-23,5.4507,5.4507,5.3869,5.3869,37062,0
2005-03-24,5.4578,5.4578,5.3235,5.3516,16550,0
2005-03-28,5.2952,5.3092,5.1254,5.2316,37344,0
2005-03-29,5.2316,5.2385,5.1254,5.1467,22775,0
2005-03-30,5.1254,5.2246,5.1184,5.182,54461,0
2005-03-31,5.2385,5.3162,5.1608,5.1962,12590,0
2005-04-01,5.1962,5.2668,5.189,5.2457,9620,0
2005-04-04,5.2882,5.2882,5.1962,5.1962,4950,0
2005-04-05,5.2102,5.3162,5.189,5.1962,23196,0
2005-04-06,5.2174,5.3025,5.189,5.2174,22914,0
2005-04-07,5.2385,5.3162,5.2385,5.2598,2687,0
2005-04-08,5.2809,5.2809,5.2457,5.2528,2405,0
2005-04-11,5.0901,5.2246,5.069,5.2031,124336,0
2005-04-12,5.182,5.2668,5.182,5.2385,16691,0
2005-04-13,5.3162,5.3516,5.2668,5.2737,22066,0
2005-04-14,5.2316,5.2668,5.0831,5.0901,20651,0
2005-04-15,5.069,5.0831,5.0546,5.069,29845,0
2005-04-18,5.1254,5.2528,5.1254,5.1396,24613,0
2005-04-19,5.2457,5.2598,5.1254,5.175,17256,0
2005-04-20,5.2385,5.2385,5.1042,5.1042,9480,0
2005-04-21,5.076,5.2246,5.076,5.2246,17398,0
2005-04-22,5.2246,5.2598,5.1325,5.1608,12874,0
2005-04-25,5.2174,5.2174,5.1184,5.1184,67614,0
2005-04-26,5.1254,5.1608,5.1254,5.1467,7778,0
2005-04-27,5.1113,5.2174,5.0901,5.1467,31827,0
2005-04-28,5.1184,5.1962,5.0546,5.0831,48093,0
2005-04-29,5.0831,5.2031,5.0831,5.1608,15560,0
2005-05-02,5.2031,5.2102,5.1325,5.2031,12165,0
2005-05-03,5.2528,5.2882,5.189,5.2528,12730,0
2005-05-04,5.2528,5.2882,5.2316,5.2882,15278,0
2005-05-05,5.2457,5.2882,5.2457,5.2882,13016,0
2005-05-06,5.3235,5.3235,5.3025,5.3162,7074,0
2005-05-09,5.2809,5.3235,5.2528,5.2882,14849,0
2005-05-10,5.2737,5.2737,5.189,5.1962,5941,0
2005-05-11,5.1538,5.1962,5.1538,5.1962,10185,0
2005-05-12,5.1962,5.2737,5.189,5.1962,11174,0
2005-05-13,5.1962,5.1962,5.182,5.182,6648,0
2005-05-16,5.175,5.2952,5.175,5.175,20510,0
2005-05-17,5.2385,5.2385,5.0831,5.1254,13016,0
2005-05-18,5.2316,5.6486,5.1608,5.6486,56158,0
2005-05-19,5.2031,5.2952,5.1396,5.2457,53184,0
2005-05-20,5.189,5.3305,5.189,5.2952,42574,0
2005-05-23,5.3516,5.3516,5.189,5.2737,16267,0
2005-05-24,5.3376,5.3376,5.1608,5.1608,5659,0
2005-05-25,5.2952,5.3162,5.189,5.3092,33241,0
2005-05-26,5.3025,5.3092,5.175,5.175,35082,0
2005-05-27,5.2952,5.2952,5.1467,5.2102,22491,0
2005-05-31,5.1538,5.175,5.1538,5.175,12024,0
2005-06-01,5.2031,5.2246,5.175,5.189,27159,0
2005-06-02,5.069,5.2457,5.069,5.1184,41728,0
2005-06-03,5.1184,5.1608,5.0831,5.0973,12590,0
2005-06-06,5.1608,5.2737,5.1608,5.1962,15134,0
2005-06-07,5.2528,5.2737,5.1467,5.2668,5376,0
2005-06-08,5.2882,5.2882,5.2385,5.2457,12874,0
2005-06-09,5.2031,5.3516,5.182,5.3092,22348,0
2005-06-10,5.3162,5.3162,5.2457,5.2457,8063,0
2005-06-13,5.2174,5.2737,5.2174,5.2737,12024,0
2005-06-14,5.2174,5.2385,5.2174,5.2316,6367,0
2005-06-15,5.2246,5.3025,5.1608,5.2102,11034,0
2005-06-16,5.2598,5.2737,5.175,5.2316,11740,0
2005-06-17,5.189,5.2882,5.1538,5.2737,22914,0
2005-06-20,5.2737,5.2737,5.2031,5.2385,31544,0
2005-06-21,5.2102,5.2737,5.2102,5.2174,20365,0
2005-06-22,5.2031,5.2952,5.2031,5.2457,15842,0
2005-06-23,5.2668,5.3162,5.2668,5.3025,9902,0
2005-06-24,5.2737,5.3162,5.2737,5.3092,6790,0
2005-06-27,5.3445,5.3445,5.2809,5.2882,13716,0
2005-06-28,5.3162,5.3162,5.2737,5.3162,9193,0
2005-06-29,5.3092,5.3092,5.3092,5.3092,9902,0
2005-06-30,5.3092,5.3092,5.2031,5.2737,80907,0
2005-07-01,5.189,5.2737,5.189,5.2598,10044,0
2005-07-05,5.3162,5.3162,5.2031,5.2952,24328,0
2005-07-06,5.2952,5.3235,5.2952,5.2952,28151,0
2005-07-07,5.189,5.2316,5.189,5.1962,15134,0
2005-07-08,5.3092,5.3092,5.182,5.2174,26594,0
2005-07-11,5.2385,5.3235,5.2385,5.3235,33381,0
2005-07-12,5.3376,5.373,5.2952,5.3659,22914,0
2005-07-13,5.4152,5.4152,5.3516,5.3516,7639,0
2005-07-14,5.4152,5.4719,5.4152,5.4223,48658,0
2005-07-15,5.4152,5.4152,5.3588,5.3659,6082,0
2005-07-18,5.3869,5.4152,5.3235,5.4152,18531,0
2005-07-19,5.4223,5.5425,5.4223,5.4719,38757,0
2005-07-20,5.4152,5.5709,5.4152,5.5284,43849,0
2005-07-21,5.4648,5.6062,5.4648,5.6062,24328,0
2005-07-22,5.6062,5.6486,5.5709,5.5991,24046,0
2005-07-25,5.592,5.6062,5.5566,5.5709,3397,0
2005-07-26,5.5709,5.6486,5.5709,5.6486,23196,0
2005-07-27,5.5851,5.6486,5.5851,5.6486,13862,0
2005-07-28,5.6486,5.7051,5.6274,5.684,18531,0
2005-07-29,5.6979,5.7123,5.6558,5.6558,119241,0
2005-08-01,5.6979,5.8748,5.6979,5.8464,51630,0
2005-08-02,5.8961,5.9385,5.8254,5.9172,29986,0
2005-08-03,5.9172,5.9455,5.8748,5.9102,25318,0
2005-08-04,5.9102,5.9385,5.8678,5.9385,16126,0
2005-08-05,5.8748,5.9172,5.7476,5.7758,39604,0
2005-08-08,5.7335,5.7617,5.7193,5.7193,34373,0
2005-08-09,5.7335,5.7476,5.7265,5.7476,32532,0
2005-08-10,5.7265,5.7617,5.7265,5.7547,33665,0
2005-08-11,5.7051,5.7265,5.6698,5.7265,85436,0
2005-08-12,5.8254,5.8254,5.6698,5.7123,29986,0
2005-08-15,5.6698,5.7758,5.6627,5.7617,26734,0
2005-08-16,5.8535,5.8535,5.7971,5.8535,37486,0
2005-08-17,5.8535,5.8608,5.7687,5.7971,34940,0
2005-08-18,5.7971,5.7971,5.6558,5.6627,25888,0
2005-08-19,5.6627,5.7123,5.6417,5.6769,19944,0
2005-08-22,5.7193,5.7476,5.7123,5.7265,37769,0
2005-08-23,5.8464,5.8464,5.7476,5.7476,46537,0
2005-08-24,5.7547,5.7547,5.684,5.684,16410,0
2005-08-25,5.6344,5.7547,5.6344,5.7123,33804,0
2005-08-26,5.8395,5.8395,5.6698,5.7265,11884,0
2005-08-29,5.6627,5.6627,5.6062,5.6558,31970,0
2005-08-30,5.6417,5.6417,5.5709,5.578,9335,0
2005-08-31,5.6062,5.6486,5.6062,5.6486,25038,0
2005-09-01,5.7265,5.7265,5.6203,5.6979,10185,0
2005-09-02,5.7335,5.7335,5.6769,5.691,10608,0
2005-09-06,5.6698,5.7265,5.6344,5.7123,15985,0
2005-09-07,5.7335,5.7335,5.6627,5.684,9761,0
2005-09-08,5.6486,5.684,5.6132,5.6486,45691,0
2005-09-09,5.6486,5.6979,5.6486,5.684,28290,0
2005-09-12,5.7335,5.7404,5.691,5.691,21642,0
2005-09-13,5.7404,5.7404,5.6132,5.6417,16410,0
2005-09-14,5.6558,5.7193,5.6486,5.6627,22348,0
2005-09-15,5.7123,5.7265,5.7051,5.7051,12304,0
2005-09-16,5.7123,5.7971,5.7123,5.7971,34797,0
2005-09-19,5.7617,5.8325,5.7617,5.7971,25888,0
2005-09-20,5.8254,5.8254,5.6132,5.6486,85862,0
2005-09-21,5.7123,5.783,5.7123,5.7687,19520,0
2005-09-22,5.7617,5.7617,5.6274,5.691,24613,0
2005-09-23,5.7051,5.7051,5.5991,5.5991,24187,0
2005-09-26,5.6627,5.7051,5.5566,5.578,100855,0
2005-09-27,5.578,5.6203,5.5002,5.5073,74829,0
2005-09-28,5.6132,5.6132,5.5566,5.5639,66904,0
2005-09-29,5.5073,5.6132,5.5002,5.5639,26029,0
2005-09-30,5.5709,5.6203,5.5566,5.5851,40313,0
2005-10-03,5.5497,5.6344,5.5497,5.6132,29280,0
2005-10-04,5.6486,5.6698,5.5355,5.5851,47950,0
2005-10-05,5.5497,5.6132,5.5497,5.6132,19662,0
2005-10-06,5.6417,5.6417,5.6132,5.6132,30413,0
2005-10-07,5.578,5.6203,5.5002,5.6203,13862,0
2005-10-10,5.691,5.7051,5.6627,5.7051,31970,0
2005-10-11,5.7335,5.7404,5.6627,5.684,8203,0
2005-10-12,5.7051,5.7051,5.5709,5.5709,18954,0
2005-10-13,5.5425,5.5425,5.5073,5.5355,16550,0
2005-10-14,5.5991,5.5991,5.5144,5.5355,17256,0
2005-10-17,5.7123,5.7123,5.5002,5.5851,35221,0
2005-10-18,5.5709,5.5709,5.5144,5.5144,18106,0
2005-10-19,5.5144,5.5144,5.4366,5.4437,31827,0
2005-10-20,5.4223,5.4719,5.4223,5.4437,11884,0
2005-10-21,5.4719,5.4719,5.4366,5.4366,24328,0
2005-10-24,5.4437,5.4507,5.4437,5.4507,13016,0
2005-10-25,5.4223,5.4507,5.3659,5.4507,184876,0
2005-10-26,5.4152,5.4507,5.4152,5.4296,7921,0
2005-10-27,5.4296,5.5002,5.4012,5.4012,18812,0
2005-10-28,5.3516,5.4578,5.3516,5.4223,16691,0
2005-10-31,5.4859,5.5284,5.4578,5.5284,6931,0
2005-11-01,5.5566,5.5566,5.4859,5.5002,15134,0
2005-11-02,5.5073,5.5851,5.5073,5.5566,21926,0
2005-11-03,5.6132,5.6132,5.6062,5.6132,8063,0
2005-11-04,5.6132,5.6486,5.5991,5.6203,27019,0
2005-11-07,5.6486,5.6486,5.578,5.592,6082,0
2005-11-08,5.592,5.6132,5.5355,5.5355,7074,0
2005-11-09,5.5144,5.5497,5.5144,5.5497,13716,0
2005-11-10,5.5425,5.5639,5.5073,5.5425,2970,0
2005-11-11,5.5355,5.5566,5.5073,5.5355,18390,0
2005-11-14,5.5355,5.5355,5.5073,5.5213,7216,0
2005-11-15,5.5355,5.5497,5.5002,5.5073,6367,0
2005-11-16,5.5639,5.5851,5.5144,5.5144,8203,0
2005-11-17,5.5709,5.5709,5.4859,5.4859,14427,0
2005-11-18,5.592,5.6417,5.5144,5.5355,33381,0
2005-11-21,5.5639,5.5639,5.5144,5.5355,6507,0
2005-11-22,5.5284,5.592,5.5002,5.5639,32108,0
2005-11-23,5.6203,5.6203,5.592,5.5991,11174,0
2005-11-25,5.5425,5.6132,5.5425,5.6132,7074,0
2005-11-28,5.592,5.6132,5.5566,5.592,26308,0
2005-11-29,5.6132,5.6486,5.5991,5.6486,6082,0
2005-11-30,5.6486,5.7265,5.6203,5.7123,18247,0
2005-12-01,5.7265,5.7617,5.6486,5.7476,19378,0
2005-12-02,5.7404,5.8183,5.7123,5.7617,27019,0
2005-12-05,5.8748,5.8748,5.7617,5.7617,30272,0
2005-12-06,5.7547,5.7547,5.7123,5.7265,19944,0
2005-12-07,5.7193,5.7547,5.6344,5.6486,79070,0
2005-12-08,5.6627,5.7547,5.6486,5.6486,11599,0
2005-12-09,5.6698,5.7758,5.6698,5.6979,17539,0
2005-12-12,5.684,5.7687,5.6558,5.6769,46114,0
2005-12-13,5.7617,5.7617,5.6769,5.684,253196,0
2005-12-14,5.6274,5.7335,5.6274,5.6769,35929,0
2005-12-15,5.6769,5.7265,5.6769,5.7193,9761,0
2005-12-16,5.7265,5.7265,5.6486,5.684,53892,0
2005-12-19,5.6417,5.7404,5.6417,5.6769,11457,0
2005-12-20,5.684,5.7123,5.6344,5.684,30555,0
2005-12-21,5.6274,5.684,5.6132,5.684,24328,0
2005-12-22,5.6698,5.7123,5.6558,5.7051,49648,0
2005-12-23,5.7123,5.7404,5.6979,5.7123,27442,0
2005-12-27,5.7051,5.8254,5.7051,5.7193,27725,0
2005-12-28,5.6698,5.7051,5.6698,5.6979,8203,0
2005-12-29,5.7404,5.7758,5.6558,5.7476,14849,0
2005-12-30,5.684,5.7617,5.6558,5.7193,15134,0
2006-01-03,5.7687,5.9172,5.7687,5.8678,79776,0
2006-01-04,5.9172,6.0515,5.9172,6.0233,76949,0
2006-01-05,6.1011,6.1011,6.0444,6.0728,45546,0
2006-01-06,5.9455,6.1364,5.9455,6.1222,42433,0
2006-01-09,6.1506,6.4404,6.1435,6.2849,103682,0
2006-01-10,6.2849,6.292,6.1576,6.2637,42433,0
2006-01-11,6.2143,6.398,6.2143,6.3908,61531,0
2006-01-12,6.3555,6.3626,6.292,6.3273,90812,0
2006-01-13,6.2707,6.3345,6.2707,6.3345,26029,0
2006-01-17,6.3485,6.3626,6.0658,6.1859,153617,0
2006-01-18,6.2352,6.2352,5.9172,6.0303,71714,0
2006-01-19,6.1293,6.1293,6.0868,6.0868,27159,0
2006-01-20,6.1435,6.2143,6.0021,6.0021,80485,0
2006-01-23,5.995,6.2143,5.995,6.1293,50638,0
2006-01-24,6.2495,6.3908,6.2143,6.3485,47667,0
2006-01-25,6.3415,6.3838,6.2071,6.2495,37907,0
2006-01-26,6.313,6.4546,6.313,6.4404,32108,0
2006-01-27,6.4969,6.5253,6.4828,6.5253,37769,0
2006-01-30,6.5818,6.6454,6.5109,6.6029,143006,0
2006-01-31,6.6172,6.6665,6.6029,6.6665,62799,0
2006-02-01,6.6737,6.6948,6.6029,6.6879,49084,0
2006-02-02,6.6594,6.6737,6.5466,6.5887,104108,0
2006-02-03,6.5887,6.6384,6.4333,6.4333,114292,0
2006-02-06,6.4546,6.6948,6.4333,6.5606,36214,0
2006-02-07,6.7232,6.7514,6.6029,6.7232,95054,0
2006-02-08,6.6665,6.702,6.5466,6.702,42574,0
2006-02-09,6.702,6.702,6.5466,6.6384,21642,0
2006-02-10,6.702,6.7091,6.5818,6.6665,24046,0
2006-02-13,6.702,6.702,6.4546,6.4546,57427,0
2006-02-14,6.5392,6.5466,6.4757,6.4969,18247,0
2006-02-15,6.5323,6.6594,6.504,6.6384,18812,0
2006-02-16,6.6879,6.7302,6.5818,6.7302,33241,0
2006-02-17,6.6665,6.7232,6.6029,6.716,42012,0
2006-02-21,6.6948,6.6948,6.5109,6.5606,37344,0
2006-02-22,6.6314,6.6314,6.4614,6.5747,53326,0
2006-02-23,6.5887,6.7302,6.5109,6.6594,38332,0
2006-02-24,6.6454,6.702,6.6384,6.702,26452,0
2006-02-27,6.7656,7.2606,6.716,6.7798,45973,0
2006-02-28,6.7656,6.7726,6.6948,6.7587,48658,0
2006-03-01,6.7587,6.8221,6.7587,6.8221,31686,0
2006-03-02,6.8434,6.8716,6.8363,6.8716,52480,0
2006-03-03,6.9495,6.9566,6.8647,6.8716,50778,0
2006-03-06,6.9635,6.9635,6.7302,6.7514,30272,0
2006-03-07,6.5466,6.6948,6.5392,6.6594,51911,0
2006-03-08,6.6314,6.6314,6.49,6.5466,13437,0
2006-03-09,6.5747,6.6241,6.4614,6.5109,56722,0
2006-03-10,6.6594,6.7232,6.5606,6.6948,33381,0
2006-03-13,6.6314,6.8928,6.6314,6.6594,22775,0
2006-03-14,6.8716,6.8716,6.6879,6.702,16267,0
2006-03-15,6.7444,6.8434,6.6594,6.702,17681,0
2006-03-16,6.7514,6.8928,6.6314,6.6807,36495,0
2006-03-17,6.6807,6.7656,6.6314,6.6665,24613,0
2006-03-20,6.6807,6.8716,6.6807,6.7798,20932,0
2006-03-21,6.7726,6.8434,6.6527,6.7868,28573,0
2006-03-22,6.6948,6.7726,6.6948,6.7726,9620,0
2006-03-23,6.7373,6.7726,6.6029,6.6594,54883,0
2006-03-24,6.7232,6.7302,6.6594,6.7091,26876,0
2006-03-27,6.6665,6.7726,6.6665,6.7726,13577,0
2006-03-28,6.7798,7.0343,6.7798,6.9919,46254,0
2006-03-29,6.9849,7.1474,6.9635,7.1191,47245,0
2006-03-30,7.1403,7.1545,7.0272,7.1545,21076,0
2006-03-31,7.1969,7.218,7.1403,7.1969,25888,0
2006-04-03,7.2606,7.2606,7.1403,7.1757,28996,0
2006-04-04,7.1615,7.2252,7.1615,7.2252,91376,0
2006-04-05,7.2534,7.324,7.2322,7.2887,88692,0
2006-04-06,7.3385,7.3737,7.1191,7.2252,42716,0
2006-04-07,7.2606,7.3807,7.1969,7.2606,9335,0
2006-04-10,7.1545,7.3523,7.1121,7.2817,41304,0
2006-04-11,7.2887,7.3172,7.1545,7.2111,35505,0
2006-04-12,7.218,7.3454,7.218,7.2887,20651,0
2006-04-13,7.3523,7.3523,7.1969,7.3031,24471,0
2006-04-17,7.3594,7.3737,7.3172,7.3172,15842,0
2006-04-18,7.3031,7.4371,7.3031,7.4092,71997,0
2006-04-19,7.4371,7.6565,7.4371,7.6281,44839,0
2006-04-20,7.5999,7.6847,7.5078,7.5857,34514,0
2006-04-21,7.6847,7.6919,7.5644,7.5644,33665,0
2006-04-24,7.4938,7.6069,7.4726,7.4868,22914,0
2006-04-25,7.5999,7.5999,7.4655,7.4938,40880,0
2006-04-26,7.5574,7.6353,7.5433,7.5644,33665,0
2006-04-27,7.4585,7.5857,7.4514,7.5787,21642,0
2006-04-28,7.6777,7.7414,7.4514,7.7342,25177,0
2006-05-01,7.7554,7.8333,7.7342,7.819,48802,0
2006-05-02,7.8614,7.8614,7.7414,7.7906,51630,0
2006-05-03,7.8543,7.9675,7.819,7.9039,41586,0
2006-05-04,7.8827,7.9463,7.8614,7.9463,33100,0
2006-05-05,7.911,7.9817,7.911,7.9817,63937,0
2006-05-08,8.0311,8.0874,7.9817,8.017,43992,0
2006-05-09,7.911,8.0311,7.8614,7.9745,103965,0
2006-05-10,8.017,8.0874,7.9745,8.017,125892,0
2006-05-11,8.017,8.1231,7.5857,7.6635,60115,0
2006-05-12,7.5221,7.6565,7.4445,7.5999,60258,0
2006-05-15,7.2606,7.3666,7.1474,7.3385,115848,0
2006-05-16,7.2393,7.4585,7.2393,7.4514,63229,0
2006-05-17,7.4726,7.6777,7.1403,7.1757,166768,0
2006-05-18,6.9635,7.1969,6.9635,7.1333,121929,0
2006-05-19,7.1333,7.2252,6.8999,7.1615,43709,0
2006-05-22,6.8999,6.9141,6.5747,6.7302,180774,0
2006-05-23,6.8434,7.1403,6.8434,6.9141,91660,0
2006-05-24,6.8504,6.8647,6.7444,6.8293,72707,0
2006-05-25,6.9282,6.9353,6.8293,6.8857,50217,0
2006-05-26,6.9212,7.0979,6.9212,7.0909,39890,0
2006-05-30,7.0768,7.0768,6.8788,6.8999,42150,0
2006-05-31,6.8151,6.9212,6.8151,6.8857,41586,0
2006-06-01,6.7514,6.8999,6.7373,6.8999,20226,0
2006-06-02,6.9989,7.0838,6.9989,7.0696,40880,0
2006-06-05,7.0484,7.0484,6.6665,6.7587,79354,0
2006-06-06,6.7232,6.8293,6.7232,6.7514,28996,0
2006-06-07,6.702,6.7868,6.702,6.7444,31403,0
2006-06-08,6.6029,6.6384,6.3202,6.504,223632,0
2006-06-09,6.4828,6.6241,6.4828,6.5181,40173,0
2006-06-12,6.5181,6.5466,6.1364,6.2495,65070,0
2006-06-13,6.0798,6.1576,6.0587,6.0798,202417,0
2006-06-14,6.1293,6.299,6.1293,6.2143,69310,0
2006-06-15,6.3626,6.6807,6.3626,6.6594,34514,0
2006-06-16,6.702,6.702,6.6029,6.6527,11174,0
2006-06-19,6.6594,6.716,6.504,6.504,20932,0
2006-06-20,6.2495,6.5109,6.2495,6.5109,28290,0
2006-06-21,6.5466,6.6948,6.5392,6.5676,14007,0
2006-06-22,6.5747,6.6314,6.504,6.5466,13862,0
2006-06-23,6.5109,6.6594,6.4969,6.6029,30555,0
2006-06-26,6.6241,6.6241,6.5887,6.6029,35505,0
2006-06-27,6.5466,6.6029,6.4828,6.5392,31970,0
2006-06-28,6.5959,6.6314,6.5466,6.5676,11599,0
2006-06-29,6.6594,6.9635,6.6594,6.9635,63229,0
2006-06-30,7.0484,7.0484,6.9282,6.9566,42433,0
2006-07-03,7.0131,7.0768,7.0131,7.0414,12874,0
2006-07-05,6.8647,6.8928,6.7091,6.7091,49933,0
2006-07-06,6.7798,6.9635,6.7798,6.8434,42574,0
2006-07-07,6.8293,6.8504,6.7868,6.8434,42860,0
2006-07-10,6.9777,6.9777,6.8151,6.8647,29138,0
2006-07-11,6.8504,6.8999,6.7656,6.8857,20226,0
2006-07-12,6.8999,6.907,6.7656,6.8293,17821,0
2006-07-13,6.7514,6.7798,6.6737,6.6948,23196,0
2006-07-14,6.5466,6.6594,6.4757,6.6241,69733,0
2006-07-17,6.61,6.61,6.4333,6.5392,48516,0
2006-07-18,6.4757,6.6029,6.3062,6.3768,32958,0
2006-07-19,6.4404,6.6594,6.4404,6.6384,49933,0
2006-07-20,6.6948,6.7444,6.5887,6.6527,29564,0
2006-07-21,6.5466,6.6807,6.5466,6.5818,20932,0
2006-07-24,6.5887,6.7656,6.5887,6.7302,34656,0
2006-07-25,6.7232,6.8151,6.7232,6.801,25318,0
2006-07-26,6.801,6.801,6.7444,6.801,6367,0
2006-07-27,6.7302,6.8999,6.7302,6.8857,38757,0
2006-07-28,6.8928,6.8999,6.8716,6.8999,39463,0
2006-07-31,6.9566,6.9566,6.7798,6.9282,47528,0
2006-08-01,6.8999,6.8999,6.7798,6.8575,16550,0
2006-08-02,6.8151,6.9989,6.8151,6.9989,28290,0
2006-08-03,7.0272,7.0272,6.8575,6.9141,39038,0
2006-08-04,6.9353,7.0343,6.8788,6.9282,11599,0
2006-08-07,6.9282,7.0202,6.8928,6.9989,13577,0
2006-08-08,7.0627,7.0768,6.8857,6.9635,17256,0
2006-08-09,6.9635,7.0484,6.9635,6.9919,17539,0
2006-08-10,7.0414,7.0484,6.907,6.9989,9761,0
2006-08-11,6.9919,6.9919,6.8504,6.9282,24471,0
2006-08-14,6.9635,6.9989,6.8999,6.907,13716,0
2006-08-15,6.9353,7.0131,6.9353,7.006,6222,0
2006-08-16,7.006,7.1403,7.006,7.1333,12730,0
2006-08-17,7.1403,7.1686,7.0627,7.0627,46254,0
2006-08-18,7.1403,7.1686,7.0768,7.105,9051,0
2006-08-21,7.0909,7.0909,7.0202,7.0768,16691,0
2006-08-22,7.1686,7.1686,7.0272,7.0343,34233,0
2006-08-23,7.0202,7.0768,7.006,7.0202,21783,0
2006-08-24,7.0414,7.0556,6.9282,6.9282,22914,0
2006-08-25,7.0414,7.0838,6.9212,6.9495,25604,0
2006-08-28,6.9282,7.0343,6.7798,6.9282,28715,0
2006-08-29,7.006,7.0484,6.9635,7.0272,12024,0
2006-08-30,6.9849,7.0768,6.9849,7.0696,10044,0
2006-08-31,7.0768,7.0768,7.0202,7.0343,20226,0
2006-09-01,7.0556,7.19,7.0202,7.1333,30413,0
2006-09-05,7.1191,7.1615,7.1121,7.1615,81332,0
2006-09-06,7.0909,7.1191,7.0768,7.0979,30695,0
2006-09-07,7.0768,7.105,6.9635,7.006,37203,0
2006-09-08,7.0131,7.0768,7.0131,7.0768,22914,0
2006-09-11,7.0202,7.0272,6.907,6.9424,42860,0
2006-09-12,6.9919,7.0272,6.9919,7.0202,29986,0
2006-09-13,7.0484,7.0627,7.0131,7.0556,20932,0
2006-09-14,7.0696,7.0909,7.0202,7.0343,59691,0
2006-09-15,7.1191,7.1262,7.0202,7.0202,10185,0
2006-09-18,6.9777,7.1403,6.9777,7.0979,21076,0
2006-09-19,7.0343,7.1333,6.9495,6.9566,47528,0
2006-09-20,6.9353,7.0768,6.9353,7.006,23055,0
2006-09-21,7.0202,7.0343,6.9708,6.9849,21360,0
2006-09-22,6.8504,6.8857,6.8504,6.8788,35082,0
2006-09-25,6.8788,6.9141,6.8716,6.9141,90385,0
2006-09-26,6.8716,6.9424,6.8434,6.9282,63229,0
2006-09-27,6.9353,6.9919,6.9353,6.9353,132539,0
2006-09-28,6.9424,6.9989,6.9424,6.9424,14286,0
2006-09-29,6.9495,6.9708,6.8999,6.9566,38475,0
2006-10-02,7.0343,7.0979,7.0131,7.0202,35221,0
2006-10-03,7.0202,7.0909,7.0202,7.0556,31403,0
2006-10-04,7.0556,7.1403,7.0556,7.1121,30977,0
2006-10-05,7.19,7.2887,7.1828,7.2817,77233,0
2006-10-06,7.2817,7.3031,7.2393,7.2534,17681,0
2006-10-09,7.2322,7.2464,7.1969,7.218,13295,0
2006-10-10,7.2606,7.3737,7.2606,7.3385,40597,0
2006-10-11,7.324,7.3737,7.2959,7.3594,32958,0
2006-10-12,7.3031,7.5221,7.3031,7.5009,36214,0
2006-10-13,7.4585,7.5505,7.4585,7.5009,26308,0
2006-10-16,7.4938,7.5078,7.4514,7.5078,17256,0
2006-10-17,7.4514,7.4726,7.416,7.4585,30272,0
2006-10-18,7.4938,7.5644,7.4938,7.5221,15419,0
2006-10-19,7.4868,7.6706,7.4868,7.6353,29422,0
2006-10-20,7.6847,7.6989,7.5787,7.6493,19520,0
2006-10-23,7.6565,7.7059,7.6493,7.6706,19236,0
2006-10-24,7.7128,7.7342,7.6635,7.7342,37062,0
2006-10-25,7.7414,7.9745,7.7414,7.8685,54601,0
2006-10-26,7.9321,8.024,7.9039,7.9745,27019,0
2006-10-27,7.9745,7.9886,7.9321,7.9321,21926,0
2006-10-30,7.8896,7.911,7.7906,7.8968,44274,0
2006-10-31,7.8333,7.9534,7.8261,7.9392,18390,0
2006-11-01,7.9392,8.0739,7.9392,8.024,33665,0
2006-11-02,7.9886,7.9956,7.9039,7.9675,34092,0
2006-11-03,7.9817,8.017,7.8968,7.9675,21642,0
2006-11-06,8.003,8.0874,7.9745,8.0806,50357,0
2006-11-07,8.1375,8.1513,8.0874,8.1513,31827,0
2006-11-08,8.1375,8.1375,8.0874,8.1231,30272,0
2006-11-09,8.1657,8.1801,8.1018,8.1513,21501,0
2006-11-10,8.1231,8.2854,8.1163,8.2784,21926,0
2006-11-13,8.2784,8.2784,8.2362,8.2362,33665,0
2006-11-14,8.2075,8.2638,8.2003,8.257,57570,0
2006-11-15,8.2638,8.2784,8.2145,8.2362,38332,0
2006-11-16,8.2362,8.2362,8.2003,8.2362,54461,0
2006-11-17,8.2362,8.2784,8.1163,8.2784,58562,0
2006-11-20,8.2717,8.3425,8.2075,8.3425,54318,0
2006-11-21,8.3278,8.3919,8.2075,8.3919,100569,0
2006-11-22,8.554,8.5612,8.4059,8.5254,47528,0
2006-11-24,8.5041,8.6105,8.5041,8.6105,42150,0
2006-11-27,8.6105,8.6105,8.363,8.4987,110899,0
2006-11-28,8.4491,8.4987,8.37,8.4987,53044,0
2006-11-29,8.554,8.7383,8.554,8.7228,56158,0
2006-11-30,8.7383,8.7723,8.6811,8.7383,53612,0
2006-12-01,8.7457,8.754,8.639,8.6543,66480,0
2006-12-04,8.6964,8.8943,8.6964,8.8943,101702,0
2006-12-05,9.0759,9.0759,8.865,8.9517,102974,0
2006-12-06,8.8943,9.0071,8.865,8.8714,41304,0
2006-12-07,8.865,9.0279,8.865,8.9517,26168,0
2006-12-08,8.9007,8.9357,8.8585,8.8943,35082,0
2006-12-11,8.921,9.0128,8.9145,8.9145,54601,0
2006-12-12,8.921,8.9779,8.865,8.8714,29280,0
2006-12-13,8.8448,8.9573,8.8154,8.9081,69310,0
2006-12-14,8.754,8.8026,8.6964,8.8026,88692,0
2006-12-15,8.8154,8.9145,8.8081,8.9145,80628,0
2006-12-18,8.921,8.9855,8.921,8.9573,108209,0
2006-12-19,8.8448,8.8787,8.7723,8.8787,57147,0
2006-12-20,8.8943,8.9517,8.8714,8.921,39747,0
2006-12-21,8.921,8.921,8.8943,8.921,34797,0
2006-12-22,8.9517,9.0279,8.9517,9.0128,11884,0
2006-12-26,9.0636,9.0702,9.0128,9.0702,53326,0
2006-12-27,9.1191,9.1765,9.1191,9.1623,58562,0
2006-12-28,9.1765,9.2057,9.1689,9.1982,36072,0
2006-12-29,9.3254,9.3661,9.3254,9.3661,79070,0
2007-01-03,9.4874,9.678,9.4019,9.593,244850,0
2007-01-04,9.587,9.587,9.4727,9.4944,97317,0
2007-01-05,9.4804,9.4804,8.8787,8.9713,250509,0
2007-01-08,8.921,8.9517,8.865,8.921,203970,0
2007-01-09,9.0279,9.0279,8.7723,8.8787,138903,0
2007-01-10,8.7383,8.7723,8.6318,8.7585,93356,0
2007-01-11,8.7585,8.8365,8.717,8.7879,121790,0
2007-01-12,8.8365,8.9517,8.8365,8.921,111320,0
2007-01-16,9.1623,9.1765,8.9855,9.1408,95339,0
2007-01-17,9.2057,9.551,9.1623,9.4611,122778,0
2007-01-18,9.515,9.523,9.3661,9.4019,61247,0
2007-01-19,9.3961,9.515,9.3603,9.515,51348,0
2007-01-22,9.664,9.756,9.601,9.636,122071,0
2007-01-23,9.664,9.924,9.664,9.905,113020,0
2007-01-24,9.968,10.039,9.883,9.954,161679,0
2007-01-25,9.954,9.954,9.615,9.664,91095,0
2007-01-26,9.664,9.756,9.642,9.671,58702,0
2007-01-29,9.968,10.039,9.814,9.897,114715,0
2007-01-30,9.932,9.975,9.932,9.975,95904,0
2007-01-31,9.905,9.968,9.854,9.946,76099,0
2007-02-01,9.932,10.109,9.854,10.061,84021,0
2007-02-02,10.061,10.251,10.061,10.067,124477,0
2007-02-05,10.251,10.294,10.081,10.103,140177,0
2007-02-06,10.117,10.264,10.117,10.217,159273,0
2007-02-07,10.364,10.392,10.279,10.279,139471,0
2007-02-08,10.264,10.264,9.932,10.081,118961,0
2007-02-09,10.061,10.264,9.932,9.932,37907,0
2007-02-12,10.145,10.16,10.046,10.16,226463,0
2007-02-13,10.138,10.187,10.131,10.187,123026,0
2007-02-14,10.315,10.414,10.307,10.406,243267,0
2007-02-15,10.514,10.788,10.514,10.717,288983,0
2007-02-16,10.867,10.979,10.773,10.831,273566,0
2007-02-20,11.156,11.233,10.951,11.127,361546,0
2007-02-21,11.156,11.326,11.092,11.283,232545,0
2007-02-22,11.546,11.574,11.326,11.51,275969,0
2007-02-23,11.581,11.581,11.092,11.092,322929,0
2007-02-26,11.184,11.197,10.264,10.654,651405,0
2007-02-27,9.615,10.343,9.4301,9.53,696927,0
2007-02-28,9.579,10.23,9.558,10.201,372296,0
2007-03-01,9.535,10.046,9.523,9.777,218964,0
2007-03-02,9.876,10.117,9.826,9.826,145412,0
2007-03-05,9.4368,9.558,8.9517,9.0636,497058,0
2007-03-06,9.0702,9.515,9.0702,9.4368,366077,0
2007-03-07,9.4804,9.515,9.1906,9.2614,164507,0
2007-03-08,9.4874,9.772,9.3254,9.4804,319255,0
2007-03-09,9.7,10.109,9.587,9.622,217689,0
2007-03-12,9.756,9.814,9.678,9.814,98308,0
2007-03-13,9.799,9.799,9.1765,9.3109,141592,0
2007-03-14,9.1342,9.2178,8.9293,9.1342,341886,0
2007-03-15,9.1689,9.3661,9.1689,9.2478,80062,0
2007-03-16,9.2827,9.338,9.0994,9.1822,59410,0
2007-03-19,9.3661,9.4804,9.338,9.3661,65773,0
2007-03-20,9.4301,9.501,9.2827,9.501,73976,0
2007-03-21,9.515,9.924,9.515,9.905,134238,0
2007-03-22,10.109,10.209,10.003,10.195,190535,0
2007-03-23,10.061,10.23,10.003,10.061,189969,0
2007-03-26,10.222,10.222,9.862,9.941,115000,0
2007-03-27,10.017,10.053,9.671,9.756,214298,0
2007-03-28,9.579,9.686,9.4804,9.579,132681,0
2007-03-29,9.728,9.932,9.7,9.826,100569,0
2007-03-30,9.756,9.814,9.721,9.791,78222,0
2007-04-02,9.799,9.897,9.7,9.897,140461,0
2007-04-03,10.053,10.151,10.053,10.081,119384,0
2007-04-04,10.138,10.577,10.138,10.506,188128,0
2007-04-05,10.526,10.838,10.526,10.831,147392,0
2007-04-09,10.915,11.156,10.915,10.986,139471,0
2007-04-10,11.015,11.049,10.923,10.923,72986,0
2007-04-11,10.93,10.93,10.626,10.674,99579,0
2007-04-12,10.591,10.717,10.47,10.717,119527,0
2007-04-13,10.711,10.711,10.647,10.647,79354,0
2007-04-16,10.909,10.979,10.831,10.894,90812,0
2007-04-17,10.943,10.951,10.788,10.888,97317,0
2007-04-18,10.81,10.867,10.753,10.816,59977,0
2007-04-19,10.294,10.414,10.067,10.251,273566,0
2007-04-20,10.498,10.662,10.47,10.478,122356,0
2007-04-23,10.647,10.662,10.414,10.456,68602,0
2007-04-24,10.35,10.406,10.18,10.315,132257,0
2007-04-25,10.286,10.379,10.187,10.35,142441,0
2007-04-26,10.357,10.414,10.251,10.251,86002,0
2007-04-27,10.201,10.23,10.109,10.151,154889,0
2007-04-30,10.053,10.081,9.814,9.835,149937,0
2007-05-01,9.869,9.911,9.749,9.876,166205,0
2007-05-02,9.996,10.16,9.996,10.151,94488,0
2007-05-03,10.187,10.286,10.173,10.243,71997,0
2007-05-04,10.321,10.379,10.264,10.307,114011,0
2007-05-07,10.35,10.357,10.217,10.257,67045,0
2007-05-08,10.187,10.187,10.003,10.081,101420,0
2007-05-09,10.067,10.23,10.067,10.201,42574,0
2007-05-10,10.173,10.173,10.003,10.003,96895,0
2007-05-11,10.039,10.23,10.039,10.187,74261,0
2007-05-14,10.286,10.37,10.151,10.16,100713,0
2007-05-15,10.131,10.264,10.067,10.18,55449,0
2007-05-16,10.124,10.35,10.117,10.343,65631,0
2007-05-17,10.406,10.406,10.222,10.286,71855,0
2007-05-18,10.272,10.307,10.23,10.307,36495,0
2007-05-21,10.272,10.307,10.23,10.264,32958,0
2007-05-22,10.294,10.307,10.23,10.236,43002,0
2007-05-23,10.35,10.414,10.294,10.3,118818,0
2007-05-24,10.251,10.343,10.025,10.032,107785,0
2007-05-25,10.067,10.138,10.046,10.081,41869,0
2007-05-29,10.168,10.209,10.117,10.168,76243,0
2007-05-30,10.011,10.187,9.982,10.168,132966,0
2007-05-31,10.168,10.272,10.168,10.209,73272,0
2007-06-01,10.294,10.294,10.187,10.294,74121,0
2007-06-04,10.243,10.406,10.243,10.37,83032,0
2007-06-05,10.4,10.4,10.23,10.3,68039,0
2007-06-06,10.222,10.264,10.109,10.195,86852,0
2007-06-07,10.217,10.217,9.889,9.968,98731,0
2007-06-08,10.081,10.264,9.932,10.264,102271,0
2007-06-11,10.243,10.364,10.236,10.286,74687,0
2007-06-12,10.286,10.3,10.151,10.217,82750,0
2007-06-13,10.35,10.379,10.264,10.379,57993,0
2007-06-14,10.37,10.414,10.321,10.385,68180,0
2007-06-15,10.434,10.47,10.414,10.45,50357,0
2007-06-18,10.526,10.569,10.45,10.491,47810,0
2007-06-19,10.526,10.569,10.491,10.569,81051,0
2007-06-20,10.478,10.591,10.414,10.456,59410,0
2007-06-21,10.534,10.638,10.514,10.638,27725,0
2007-06-22,10.47,10.561,10.379,10.462,85576,0
2007-06-25,10.427,10.521,10.37,10.414,78080,0
2007-06-26,10.385,10.406,10.222,10.3,73976,0
2007-06-27,10.23,10.45,10.195,10.45,58421,0
2007-06-28,10.414,10.427,10.328,10.328,86428,0
2007-06-29,10.385,10.442,10.364,10.442,82042,0
2007-07-02,10.541,10.618,10.456,10.611,49225,0
2007-07-03,10.605,10.697,10.569,10.697,61672,0
2007-07-05,10.638,10.703,10.597,10.618,59128,0
2007-07-06,10.638,10.852,10.638,10.773,91517,0
2007-07-09,10.902,11.001,10.888,10.951,93783,0
2007-07-10,11.035,11.035,10.788,10.831,55166,0
2007-07-11,10.753,10.943,10.753,10.943,29138,0
2007-07-12,11.035,11.241,11.035,11.205,79636,0
2007-07-13,11.197,11.333,11.163,11.262,37486,0
2007-07-16,11.247,11.276,11.176,11.212,82750,0
2007-07-17,11.247,11.319,11.233,11.291,42150,0
2007-07-18,11.163,11.163,11.041,11.092,61107,0
2007-07-19,11.212,11.283,11.163,11.247,29422,0
2007-07-20,11.312,11.333,11.127,11.221,80344,0
2007-07-23,11.319,11.411,11.312,11.361,64501,0
2007-07-24,11.283,11.439,11.233,11.319,60683,0
2007-07-25,11.431,11.431,11.212,11.339,87276,0
2007-07-26,11.127,11.127,10.745,10.867,131973,0
2007-07-27,10.816,10.979,10.711,10.831,44416,0
2007-07-30,11.041,11.276,10.979,11.205,62379,0
2007-07-31,11.304,11.304,10.93,10.93,68180,0
2007-08-01,10.47,10.773,10.414,10.753,131833,0
2007-08-02,10.838,10.838,10.569,10.667,78788,0
2007-08-03,10.888,10.888,10.173,10.217,96470,0
2007-08-06,10.117,10.18,9.608,10.173,219248,0
2007-08-07,10.117,10.279,10.003,10.201,58421,0
2007-08-08,10.526,10.667,10.491,10.569,78504,0
2007-08-09,10.4,10.4,10.117,10.117,51769,0
2007-08-10,10.117,10.23,9.846,10.151,63229,0
2007-08-13,10.335,10.414,10.264,10.35,53751,0
2007-08-14,10.37,10.37,10.039,10.067,64080,0
2007-08-15,9.876,9.982,9.601,9.601,87699,0
2007-08-16,8.8871,9.1982,8.4122,9.1342,458584,0
2007-08-17,9.3109,9.713,9.3109,9.636,170730,0
2007-08-20,9.784,9.854,9.636,9.736,73415,0
2007-08-21,9.736,9.736,9.515,9.587,69310,0
2007-08-22,9.975,10.117,9.876,10.109,56015,0
2007-08-23,10.195,10.23,9.919,10.003,58278,0
2007-08-24,10.074,10.4,10.039,10.4,49084,0
2007-08-27,10.335,10.335,10.117,10.168,37486,0
2007-08-28,10.117,10.117,9.692,9.777,79776,0
2007-08-29,10.074,10.264,10.039,10.264,86991,0
2007-08-30,9.941,10.151,9.756,10.003,131550,0
2007-08-31,10.23,10.35,10.117,10.321,49648,0
2007-09-04,10.23,10.414,10.23,10.385,44416,0
2007-09-05,10.385,10.385,10.23,10.3,47667,0
2007-09-06,10.414,10.514,10.35,10.498,49933,0
2007-09-07,10.257,10.392,10.187,10.257,52193,0
2007-09-10,10.264,10.414,10.131,10.3,96042,0
2007-09-11,10.414,10.667,10.414,10.561,67614,0
2007-09-12,10.577,10.674,10.521,10.541,44839,0
2007-09-13,10.626,10.745,10.569,10.697,44557,0
2007-09-14,10.442,10.753,10.442,10.674,81618,0
2007-09-17,10.526,10.526,10.379,10.47,71714,0
2007-09-18,10.561,10.894,10.421,10.852,126597,0
2007-09-19,11.001,11.049,10.852,10.915,87699,0
2007-09-20,10.816,10.874,10.611,10.703,41304,0
2007-09-21,10.717,10.823,10.703,10.761,76526,0
2007-09-24,10.894,11.092,10.894,11.015,96042,0
2007-09-25,10.937,10.986,10.859,10.986,35505,0
2007-09-26,11.085,11.127,11.015,11.127,34514,0
2007-09-27,11.241,11.388,11.233,11.354,89682,0
2007-09-28,11.347,11.347,11.134,11.227,72844,0
2007-10-01,11.333,11.692,11.333,11.616,156446,0
2007-10-02,11.665,11.665,11.424,11.644,203970,0
2007-10-03,11.529,11.558,11.354,11.361,59128,0
2007-10-04,11.51,11.616,11.502,11.558,35646,0
2007-10-05,11.723,11.92,11.723,11.84,51062,0
2007-10-08,11.729,11.792,11.651,11.651,52480,0
2007-10-09,11.792,11.884,11.764,11.884,62946,0
2007-10-10,11.723,11.778,11.631,11.757,59691,0
2007-10-11,11.928,12.046,11.723,11.784,139755,0
2007-10-12,11.729,11.955,11.729,11.877,39747,0
2007-10-15,11.813,11.856,11.644,11.657,94628,0
2007-10-16,11.636,11.651,11.459,11.494,60542,0
2007-10-17,11.6,11.764,11.502,11.616,56015,0
2007-10-18,11.6,11.806,11.6,11.798,30272,0
2007-10-19,11.692,11.692,11.326,11.347,132539,0
2007-10-22,11.184,11.411,11.149,11.388,72422,0
2007-10-23,11.517,11.651,11.431,11.651,73699,0
2007-10-24,11.6,11.6,11.156,11.486,164507,0
2007-10-25,11.558,11.729,11.546,11.6,49791,0
2007-10-26,11.806,11.939,11.792,11.877,64643,0
2007-10-29,11.963,12.132,11.963,12.033,123485,0
2007-10-30,11.869,12.005,11.869,11.928,42433,0
2007-10-31,12.076,12.329,12.046,12.315,90101,0
2007-11-01,12.188,12.216,11.778,11.798,51204,0
2007-11-02,11.82,11.884,11.622,11.848,45404,0
2007-11-05,11.729,11.729,11.431,11.714,60823,0
2007-11-06,11.778,11.869,11.636,11.856,86852,0
2007-11-07,11.587,11.75,11.475,11.481,54601,0
2007-11-08,11.354,11.467,11.156,11.467,99299,0
2007-11-09,11.256,11.37,11.205,11.241,57147,0
2007-11-12,11.163,11.163,10.717,10.724,187139,0
2007-11-13,10.902,11.276,10.902,11.241,92085,0
2007-11-14,11.276,11.276,10.902,10.915,52759,0
2007-11-15,10.915,10.915,10.638,10.638,60860,0
2007-11-16,10.745,10.753,10.541,10.682,60115,0
2007-11-19,10.534,10.638,10.427,10.47,108175,0
2007-11-20,10.654,10.894,10.526,10.745,77514,0
2007-11-21,10.556,10.556,10.18,10.18,193646,0
2007-11-23,10.35,10.456,10.264,10.379,42150,0
2007-11-26,10.385,10.521,10.18,10.18,92932,0
2007-11-27,10.35,10.541,10.286,10.521,84022,0
2007-11-28,10.631,10.879,10.591,10.879,75535,0
2007-11-29,10.717,10.753,10.611,10.638,41158,0
2007-11-30,10.823,10.93,10.816,10.838,93922,0
2007-12-03,10.859,10.951,10.859,10.902,27616,0
2007-12-04,10.915,10.993,10.838,10.943,30977,0
2007-12-05,11.092,11.212,11.071,11.127,52619,0
2007-12-06,11.092,11.424,11.006,11.339,81192,0
2007-12-07,11.339,11.417,11.262,11.354,46962,0
2007-12-10,11.354,11.417,11.269,11.381,26594,0
2007-12-11,11.439,11.494,10.972,11.076,91376,0
2007-12-12,11.481,11.481,11.163,11.304,58137,0
2007-12-13,11.227,11.227,11.076,11.113,19944,0
2007-12-14,11.035,11.092,10.654,10.796,47104,0
2007-12-17,10.647,10.647,10.307,10.343,99863,0
2007-12-18,10.647,10.689,10.414,10.585,56722,0
2007-12-19,10.549,10.577,10.35,10.484,23763,0
2007-12-20,10.526,10.549,10.364,10.406,48093,0
2007-12-21,10.506,10.738,10.442,10.732,78293,0
2007-12-24,10.745,10.979,10.745,10.979,17681,0
2007-12-26,10.959,11.006,10.888,11.006,16267,0
2007-12-27,10.867,11.156,10.867,11.049,98026,0
2007-12-28,10.738,10.796,10.626,10.732,216845,0
2007-12-31,10.638,10.796,10.618,10.674,36354,0
2008-01-02,10.674,10.767,10.109,10.3,85155,0
2008-01-03,10.272,10.315,10.195,10.236,45124,0
2008-01-04,10.307,10.307,9.835,9.869,68174,0
2008-01-07,10.138,10.138,9.932,10.067,54742,0
2008-01-08,10.138,10.187,10.032,10.032,49423,0
2008-01-09,10.16,10.286,10.067,10.16,39604,0
2008-01-10,10.18,10.286,10.109,10.257,23055,0
2008-01-11,10.145,10.145,9.99,10.053,53326,0
2008-01-14,9.961,10.046,9.869,9.975,57537,0
2008-01-15,9.919,9.919,9.4804,9.551,110330,0
2008-01-16,9.3254,9.535,9.1623,9.3739,117121,0
2008-01-17,9.4524,9.636,9.1982,9.212,78441,0
2008-01-18,9.3544,9.466,9.042,9.1982,85011,0
2008-01-22,8.9081,9.1126,8.4122,8.9713,195710,0
2008-01-23,8.6042,9.1126,8.5254,9.1126,147392,0
2008-01-24,9.1765,9.3816,9.1765,9.3544,39890,0
2008-01-25,9.571,9.593,9.3603,9.4944,72844,0
2008-01-28,9.2886,9.4301,9.1483,9.3961,86892,0
2008-01-29,9.4175,9.4243,9.2178,9.3312,27583,0
2008-01-30,9.2324,9.3254,9.0759,9.1342,43141,0
2008-01-31,9.0006,9.3254,8.9145,9.2256,44700,0
2008-02-01,9.1689,9.4175,9.1689,9.3603,48516,0
2008-02-04,9.587,9.587,9.4175,9.4727,31262,0
2008-02-05,9.212,9.3603,9.0759,9.1483,37628,0
2008-02-06,9.1822,9.2886,8.9357,8.9357,34940,0
2008-02-07,8.9081,9.1191,8.7944,9.0006,45263,0
2008-02-08,8.8943,9.1558,8.8943,9.1069,41304,0
2008-02-11,8.7585,8.8585,8.639,8.8522,44129,0
2008-02-12,8.8585,9.1126,8.8585,8.9517,66480,0
2008-02-13,9.0006,9.1126,9.0006,9.1126,25177,0
2008-02-14,9.1408,9.2178,9.0345,9.057,47104,0
2008-02-15,9.1982,9.2827,9.1266,9.2057,87132,0
2008-02-19,9.3041,9.3312,9.1266,9.1822,45546,0
2008-02-20,9.0345,9.2057,9.0006,9.1689,38050,0
2008-02-21,9.3254,9.3254,9.0213,9.0345,37201,0
2008-02-22,9.1982,9.2178,9.0006,9.212,33381,0
2008-02-25,9.1126,9.3254,9.0345,9.3254,79494,0
2008-02-26,9.2682,9.3961,9.1558,9.3961,63796,0
2008-02-27,9.3176,9.4727,9.2682,9.3254,55592,0
2008-02-28,9.2324,9.2963,9.1906,9.212,15419,0
2008-02-29,9.0918,9.1126,8.8787,8.9081,27725,0
2008-03-03,8.865,8.9145,8.7723,8.8228,36495,0
2008-03-04,8.7034,8.8448,8.6471,8.7723,43178,0
2008-03-05,8.7805,8.8943,8.754,8.7805,46679,0
2008-03-06,8.7585,8.7585,8.5041,8.5041,25888,0
2008-03-07,8.4553,8.6105,8.2717,8.399,82465,0
2008-03-10,8.3138,8.3919,8.1299,8.1513,67898,0
2008-03-11,8.243,8.5971,8.243,8.5899,100713,0
2008-03-12,8.5612,8.6811,8.4491,8.4491,31118,0
2008-03-13,8.257,8.3355,8.024,8.257,57427,0
2008-03-14,8.2854,8.3355,8.024,8.0664,49366,0
2008-03-17,7.9534,8.1936,7.9179,8.0311,56015,0
2008-03-18,8.243,8.4192,8.1657,8.363,54318,0
2008-03-19,8.2784,8.2854,7.7978,7.8119,54318,0
2008-03-20,7.7342,8.0664,7.7201,8.0664,50924,0
2008-03-24,8.1724,8.4693,8.1657,8.4693,59551,0
2008-03-25,8.2854,8.5336,8.2854,8.5041,60258,0
2008-03-26,8.4491,8.4491,8.1868,8.37,33241,0
2008-03-27,8.399,8.4833,7.7414,8.3559,47528,0
2008-03-28,8.399,8.399,8.257,8.363,18106,0
2008-03-31,8.2362,8.4192,8.2362,8.3919,46821,0
2008-04-01,8.5183,8.7805,8.512,8.7585,138763,0
2008-04-02,8.7228,8.7457,8.6318,8.6471,71714,0
2008-04-03,8.6318,8.7805,8.6167,8.7585,41445,0
2008-04-04,8.6892,8.7805,8.6543,8.7658,73386,0
2008-04-07,8.7658,8.9007,8.7228,8.8448,47950,0
2008-04-08,8.7228,8.7228,8.6105,8.6964,65913,0
2008-04-09,8.7457,8.7457,8.4553,8.4763,38050,0
2008-04-10,8.5254,8.7097,8.512,8.6246,74829,0
2008-04-11,8.6543,8.6543,8.5041,8.5041,26029,0
2008-04-14,8.6167,8.6167,8.4271,8.4553,16975,0
2008-04-15,8.5971,8.6318,8.4912,8.6246,44310,0
2008-04-16,8.6596,8.8081,8.639,8.7879,53145,0
2008-04-17,8.7805,8.865,8.6964,8.7879,37062,0
2008-04-18,8.7944,8.9007,8.7944,8.865,93215,0
2008-04-21,8.865,8.9779,8.865,8.9779,59944,0
2008-04-22,8.9573,9.0345,8.8871,8.9431,67212,0
2008-04-23,8.9855,9.057,8.9293,9.0345,95621,0
2008-04-24,9.0071,9.057,8.8585,9.0213,43969,0
2008-04-25,8.9779,9.0071,8.865,8.9713,56862,0
2008-04-28,9.0279,9.0279,8.9081,8.9357,25355,0
2008-04-29,8.8787,8.921,8.8292,8.8585,15386,0
2008-04-30,8.8787,9.0279,8.8292,8.8292,43235,0
2008-05-01,8.8292,9.0636,8.8292,9.0128,47609,0
2008-05-02,9.2478,9.2478,9.1126,9.1689,34728,0
2008-05-05,9.2256,9.2324,9.1558,9.1906,30787,0
2008-05-06,9.1266,9.275,9.0345,9.2614,39778,0
2008-05-07,9.2178,9.2178,9.0345,9.0842,137853,0
2008-05-08,9.0345,9.0759,9.0006,9.057,29236,0
2008-05-09,9.0006,9.0994,9.0006,9.057,25746,0
2008-05-12,9.1483,9.1558,9.042,9.1483,22473,0
2008-05-13,9.0759,9.0842,9.0006,9.0842,7500,0
2008-05-14,9.1765,9.212,9.0842,9.0994,53679,0
2008-05-15,9.1483,9.2682,9.1408,9.2682,18882,0
2008-05-16,9.2827,9.2963,9.1822,9.2057,55981,0
2008-05-19,9.2057,9.275,9.1126,9.1342,44810,0
2008-05-20,9.1408,9.1408,8.9517,8.9639,54955,0
2008-05-21,9.0071,9.0702,9.0006,9.0345,57057,0
2008-05-22,9.0071,9.0842,8.9713,9.042,20065,0
2008-05-23,9.0345,9.0345,8.8365,8.9007,41656,0
2008-05-27,8.9293,9.0213,8.8871,9.0006,40247,0
2008-05-28,9.0006,9.0759,8.9573,9.0759,29726,0
2008-05-29,9.0006,9.1765,9.0006,9.1069,11106,0
2008-05-30,9.1689,9.275,9.1689,9.2324,26933,0
2008-06-02,9.1623,9.1982,9.0494,9.1191,26952,0
2008-06-03,9.1069,9.1069,9.0006,9.0128,29350,0
2008-06-04,8.9357,9.0071,8.9357,8.9855,12694,0
2008-06-05,8.9855,9.1558,8.9713,9.1483,32329,0
2008-06-06,9.1069,9.1069,8.8522,8.8714,64696,0
2008-06-09,8.8081,8.8585,8.7034,8.8026,44825,0
2008-06-10,8.5971,8.7228,8.5971,8.6246,119005,0
2008-06-11,8.639,8.6811,8.5899,8.6042,53314,0
2008-06-12,8.6246,8.717,8.6246,8.6318,16603,0
2008-06-13,8.5899,8.6596,8.5336,8.6105,36632,0
2008-06-16,8.639,8.731,8.6318,8.6667,29954,0
2008-06-17,8.6811,8.717,8.6105,8.6246,40547,0
2008-06-18,8.6105,8.6811,8.5757,8.6167,18742,0
2008-06-19,8.5675,8.6543,8.5254,8.5827,22385,0
2008-06-20,8.554,8.5612,8.4912,8.4912,57493,0
2008-06-23,8.4833,8.5183,8.4613,8.4987,31595,0
2008-06-24,8.399,8.5041,8.37,8.4693,53852,0
2008-06-25,8.4693,8.5612,8.4693,8.5408,77290,0
2008-06-26,8.4693,8.4693,8.3071,8.3071,34797,0
2008-06-27,8.363,8.399,8.2931,8.3208,82144,0
2008-06-30,8.3493,8.3493,8.3071,8.3138,103488,0
2008-07-01,8.1299,8.2075,8.0951,8.1724,53015,0
2008-07-02,8.2362,8.251,8.2075,8.2075,113577,0
2008-07-03,8.1657,8.2293,8.1231,8.2003,20258,0
2008-07-07,8.2293,8.3493,8.2145,8.2293,208878,0
2008-07-08,8.257,8.2854,8.0874,8.2784,84153,0
2008-07-09,8.2854,8.2931,8.1801,8.1801,55786,0
2008-07-10,8.1801,8.2003,8.0874,8.1444,24192,0
2008-07-11,8.1231,8.2362,8.1163,8.1868,56896,0
2008-07-14,8.257,8.3425,8.1299,8.2003,23686,0
2008-07-15,8.0383,8.1375,7.9251,8.017,24687,0
2008-07-16,8.0383,8.1868,8.0383,8.1657,20488,0
2008-07-17,8.1936,8.3001,8.1513,8.2362,27257,0
2008-07-18,8.1868,8.1868,8.017,8.1018,35749,0
2008-07-21,8.1087,8.3208,8.1087,8.2784,73726,0
2008-07-22,8.243,8.3425,8.2216,8.3425,16387,0
2008-07-23,8.4271,8.5183,8.4271,8.4833,13895,0
2008-07-24,8.512,8.5183,8.3425,8.3493,23622,0
2008-07-25,8.3071,8.3278,8.2717,8.3138,17073,0
2008-07-28,8.2293,8.2293,8.0739,8.0739,15547,0
2008-07-29,8.1231,8.2854,8.1231,8.251,42331,0
2008-07-30,8.2784,8.3425,8.257,8.3278,31989,0
2008-07-31,8.1657,8.2293,8.1299,8.1868,44629,0
2008-08-01,8.1513,8.158,8.0951,8.1444,14007,0
2008-08-04,8.1375,8.2075,8.1231,8.1375,29703,0
2008-08-05,8.0951,8.2784,8.0951,8.2784,39859,0
2008-08-06,8.2784,8.2784,8.1299,8.2145,81080,0
2008-08-07,8.0739,8.0739,7.8757,7.911,65277,0
2008-08-08,7.8685,8.017,7.8614,7.9956,21173,0
2008-08-11,7.9534,7.9745,7.911,7.9321,32215,0
2008-08-12,7.8119,7.8474,7.7696,7.7837,40702,0
2008-08-13,7.7765,7.805,7.7128,7.7978,50288,0
2008-08-14,7.7696,7.8614,7.7696,7.8402,97035,0
2008-08-15,7.7978,7.7978,7.7414,7.7696,87665,0
2008-08-18,7.7765,7.7837,7.6353,7.6847,37590,0
2008-08-19,7.5787,7.6141,7.5505,7.6069,37800,0
2008-08-20,7.6847,7.7837,7.6847,7.7273,49257,0
2008-08-21,7.6493,7.6919,7.6353,7.6847,30046,0
2008-08-22,7.6847,7.7273,7.6635,7.7128,5232,0
2008-08-25,7.7128,7.7128,7.4938,7.5152,12944,0
2008-08-26,7.4938,7.5505,7.4514,7.4797,4310,0
2008-08-27,7.4514,7.6069,7.4514,7.5362,11354,0
2008-08-28,7.5644,7.5644,7.4938,7.5078,33718,0
2008-08-29,7.5078,7.5716,7.4655,7.4655,21379,0
2008-09-02,7.5221,7.5857,7.3172,7.3594,62118,0
2008-09-03,7.2887,7.2887,7.1757,7.2534,107694,0
2008-09-04,7.0979,7.1403,6.9495,6.9635,108799,0
2008-09-05,6.907,7.0484,6.8221,7.0343,35595,0
2008-09-08,7.2676,7.3523,7.0414,7.0979,55327,0
2008-09-09,7.0414,7.0696,6.8647,6.8647,29716,0
2008-09-10,6.907,6.9777,6.8857,6.9566,48508,0
2008-09-11,6.6737,6.801,6.6527,6.7587,63800,0
2008-09-12,6.7798,6.8221,6.7514,6.7798,31805,0
2008-09-15,6.5818,6.5818,6.3485,6.4404,122891,0
2008-09-16,6.3555,6.3838,6.292,6.3555,112223,0
2008-09-17,6.299,6.3415,6.1506,6.1506,123062,0
2008-09-18,6.398,6.4828,6.0798,6.4828,82159,0
2008-09-19,7.2606,7.2606,6.9495,7.006,51393,0
2008-09-22,6.9212,6.9708,6.7938,6.7938,47382,0
2008-09-23,6.6807,6.7656,6.6314,6.6384,62120,0
2008-09-24,6.6172,6.6665,6.6029,6.6665,8907,0
2008-09-25,6.5959,6.8293,6.5959,6.7232,54247,0
2008-09-26,6.5535,6.61,6.5466,6.5887,15985,0
2008-09-29,6.3485,6.3485,5.8748,5.9881,93055,0
2008-09-30,6.1222,6.3555,6.0515,6.3485,35900,0
2008-10-01,6.3485,6.3485,6.1364,6.2213,29022,0
2008-10-02,6.1152,6.1152,5.995,6.0374,13275,0
2008-10-03,6.0444,6.1576,5.9102,6.0091,40024,0
2008-10-06,5.8042,5.8042,5.4859,5.6344,184486,0
2008-10-07,5.6417,5.8325,5.5284,5.5355,41637,0
2008-10-08,5.4366,5.4366,4.8566,4.977,141845,0
2008-10-09,5.1538,5.182,4.998,5.0973,102539,0
2008-10-10,4.977,4.977,4.0438,4.6447,115458,0
2008-10-13,4.885,5.4719,4.8781,5.4719,88625,0
2008-10-14,5.9102,6.0091,5.4437,5.5497,53204,0
2008-10-15,5.2457,5.3305,4.8074,4.8781,63346,0
2008-10-16,5.0405,5.0831,4.8004,4.9626,35662,0
2008-10-17,4.885,5.0405,4.8286,5.0266,19629,0
2008-10-20,5.0973,5.4578,5.0405,5.38,91728,0
2008-10-21,5.3305,5.38,5.2031,5.2174,100988,0
2008-10-22,5.0901,5.0901,4.8074,4.8145,58709,0
2008-10-23,4.8074,4.8426,4.5883,4.6872,32860,0
2008-10-24,4.3901,4.4822,4.2912,4.3478,64256,0
2008-10-27,4.2418,4.2841,4.2063,4.2205,34005,0
2008-10-28,4.3689,4.8004,4.3548,4.8004,38611,0
2008-10-29,4.6659,4.6942,4.4608,4.6235,68842,0
2008-10-30,4.8357,4.998,4.772,4.998,83456,0
2008-10-31,4.8497,4.892,4.7225,4.8214,21262,0
2008-11-03,5.0054,5.1254,4.9913,5.0336,35208,0
2008-11-04,5.2668,5.3162,5.1962,5.2809,75198,0
2008-11-05,5.1042,5.189,4.9135,4.9135,46354,0
2008-11-06,4.8993,4.9204,4.8004,4.8004,57827,0
2008-11-07,4.9913,5.1608,4.9559,5.0405,21451,0
2008-11-10,5.3025,5.3092,4.9204,4.9204,57579,0
2008-11-11,4.7932,4.7932,4.5318,4.6447,24232,0
2008-11-12,4.5883,4.6731,4.2274,4.3196,34754,0
2008-11-13,4.4469,4.5032,4.2135,4.4326,52714,0
2008-11-14,4.2912,4.362,4.2205,4.2274,40946,0
2008-11-17,4.2274,4.2701,4.1356,4.1782,71490,0
2008-11-18,4.1356,4.1995,4.0155,4.1288,61909,0
2008-11-19,4.072,4.072,3.754,3.8105,42437,0
2008-11-20,3.7752,3.7964,3.655,3.7398,65604,0
2008-11-21,3.9025,3.9378,3.754,3.9378,57410,0
2008-11-24,3.8741,4.2912,3.8459,4.2135,68235,0
2008-11-25,4.3689,4.3901,4.1076,4.1288,30167,0
2008-11-26,4.3196,4.68,4.2274,4.3762,70896,0
2008-11-28,4.3762,4.454,4.2912,4.3762,23270,0
2008-12-01,4.1922,4.1922,4.0014,4.1356,57124,0
2008-12-02,4.1288,4.2348,4.1288,4.2205,99579,0
2008-12-03,4.1356,4.4608,4.0933,4.1711,59691,0
2008-12-04,4.1356,4.1995,3.9449,3.9732,35602,0
2008-12-05,4.0155,4.1356,3.8105,4.0861,54273,0
2008-12-08,4.2629,4.3973,4.2629,4.3478,47419,0
2008-12-09,4.2772,4.3762,4.2063,4.2063,41059,0
2008-12-10,4.4115,4.4396,4.2982,4.3336,90487,0
2008-12-11,4.3689,4.3689,3.9732,4.0581,79218,0
2008-12-12,3.9943,4.2135,3.9943,4.2135,41233,0
2008-12-15,3.959,4.3125,3.959,4.2629,49315,0
2008-12-16,4.2701,4.4894,4.2701,4.4894,64726,0
2008-12-17,4.4255,4.5175,4.1356,4.5175,31775,0
2008-12-18,4.5954,4.892,4.3054,4.454,131443,0
2008-12-19,4.5104,4.5812,4.4469,4.5386,24067,0
2008-12-22,4.4752,4.5812,4.4396,4.5245,82252,0
2008-12-23,4.4469,4.5458,4.4115,4.4184,182614,0
2008-12-24,4.772,4.772,4.4752,4.5386,179579,0
2008-12-26,4.4469,4.5739,4.4326,4.5739,46979,0
2008-12-29,4.6165,4.6872,4.6165,4.6731,26393,0
2008-12-30,4.6731,4.8357,4.567,4.8357,113134,0
2008-12-31,4.892,5.0405,4.7579,4.9626,59469,0
2009-01-02,4.984,5.1113,4.984,5.1113,99911,0
2009-01-05,5.0546,5.2174,5.0546,5.2102,34994,0
2009-01-06,5.3235,5.3235,5.2031,5.2668,34186,0
2009-01-07,5.1396,5.1396,4.9135,4.9135,129178,0
2009-01-08,4.9559,4.9559,4.7579,4.9204,48367,0
2009-01-09,4.8993,4.8993,4.7932,4.8145,45607,0
2009-01-12,4.7932,4.7932,4.5318,4.5318,50074,0
2009-01-13,4.5458,4.7438,4.5458,4.7295,60036,0
2009-01-14,4.6659,4.6659,4.5175,4.5954,30342,0
2009-01-15,4.5104,4.5528,4.5104,4.5318,19119,0
2009-01-16,4.5883,4.5883,4.5318,4.5883,18365,0
2009-01-20,4.5458,4.5458,4.3833,4.3901,47217,0
2009-01-21,4.4469,4.4752,4.3548,4.4752,40456,0
2009-01-22,4.3478,4.3973,4.2561,4.3054,55937,0
2009-01-23,4.1569,4.4184,4.1569,4.4184,44925,0
2009-01-26,4.3408,4.468,4.3408,4.4469,23090,0
2009-01-27,4.4469,4.6093,4.4469,4.5386,10602,0
2009-01-28,4.6093,4.7438,4.6023,4.6305,22966,0
2009-01-29,4.5104,4.5104,4.4255,4.468,4243,0
2009-01-30,4.454,4.5175,4.454,4.5104,64341,0
2009-02-02,4.4044,4.4822,4.362,4.4752,73483,0
2009-02-03,4.4608,4.6235,4.4608,4.6235,91756,0
2009-02-04,4.4894,4.5883,4.4894,4.5739,36500,0
2009-02-05,4.4822,4.6165,4.4752,4.6093,16873,0
2009-02-06,4.6023,4.7154,4.6023,4.7013,17727,0
2009-02-09,4.6377,4.6447,4.5318,4.5739,32610,0
2009-02-10,4.5954,4.5954,4.3973,4.4469,52304,0
2009-02-11,4.5104,4.6165,4.4752,4.567,16669,0
2009-02-12,4.5032,4.5032,4.3548,4.4469,26594,0
2009-02-13,4.4894,4.5599,4.4184,4.4326,9409,0
2009-02-17,4.3408,4.362,4.1922,4.2418,35586,0
2009-02-18,4.2418,4.4894,4.2348,4.2772,30285,0
2009-02-19,4.2772,4.3054,4.2063,4.2205,7468,0
2009-02-20,4.2063,4.2063,4.0228,4.0438,50747,0
2009-02-23,4.1922,4.1922,4.0791,4.0791,24825,0
2009-02-24,4.1288,4.2418,4.0014,4.2418,45512,0
2009-02-25,4.1569,4.1569,4.0581,4.1216,28576,0
2009-02-26,4.1641,4.2063,4.0438,4.051,10759,0
2009-02-27,3.9801,4.051,3.9732,4.0297,43463,0
2009-03-02,3.9732,3.9801,3.8387,3.8812,81372,0
2009-03-03,3.8672,3.8882,3.8672,3.8882,49603,0
2009-03-04,3.9801,4.3125,3.952,4.0438,47923,0
2009-03-05,3.8459,3.9307,3.8387,3.8812,80109,0
2009-03-06,3.8954,3.9025,3.8812,3.8954,50879,0
2009-03-09,3.8387,3.8387,3.6197,3.6763,83131,0
2009-03-10,3.7469,3.8812,3.7469,3.8812,45938,0
2009-03-11,3.8812,3.9732,3.8812,3.9732,50816,0
2009-03-12,3.8812,4.0014,3.8812,4.0014,29036,0
2009-03-13,4.1216,4.1216,4.0155,4.0581,28007,0
2009-03-16,4.1004,4.1356,4.0791,4.0861,25012,0
2009-03-17,4.0155,4.1782,3.9307,4.0791,36554,0
2009-03-18,4.0861,4.1146,4.0438,4.0933,26394,0
2009-03-19,4.2841,4.2841,4.072,4.072,39206,0
2009-03-20,4.1076,4.1711,4.0791,4.0861,39018,0
2009-03-23,4.3054,4.454,4.3054,4.454,21749,0
2009-03-24,4.4396,4.4396,4.3478,4.3689,30355,0
2009-03-25,4.4044,4.6377,4.3548,4.4608,30977,0
2009-03-26,4.5739,4.6165,4.5318,4.5739,9373,0
2009-03-27,4.5318,4.5318,4.4396,4.4469,7121,0
2009-03-30,4.2772,4.4184,4.1569,4.1852,15865,0
2009-03-31,4.2561,4.3901,4.2561,4.3901,20134,0
2009-04-01,4.3054,4.6659,4.3054,4.5386,26452,0
2009-04-02,4.6517,4.9559,4.6517,4.7085,39705,0
2009-04-03,4.7367,4.779,4.6305,4.7013,28573,0
2009-04-06,4.7225,4.7225,4.6377,4.6872,24245,0
2009-04-07,4.6447,4.6517,4.5739,4.6305,20529,0
2009-04-08,4.6377,4.6377,4.5386,4.5528,11101,0
2009-04-09,4.362,4.7295,4.362,4.7295,11586,0
2009-04-13,4.779,4.7932,4.68,4.779,12730,0
2009-04-14,4.6377,4.8426,4.6377,4.8286,34262,0
2009-04-15,4.7295,4.8566,4.7295,4.8004,51053,0
2009-04-16,4.8497,4.998,4.8497,4.97,120545,0
2009-04-17,4.8426,5.0124,4.8426,4.977,20480,0
2009-04-20,4.885,4.885,4.6659,4.7013,33508,0
2009-04-21,4.6872,4.8566,4.6447,4.8566,35716,0
2009-04-22,4.7507,4.7932,4.7013,4.7013,35538,0
2009-04-23,4.772,4.7861,4.7649,4.772,61119,0
2009-04-24,4.772,4.8426,4.772,4.8214,37329,0
2009-04-27,4.7579,4.7579,4.6731,4.7438,123634,0
2009-04-28,4.6942,4.7932,4.6942,4.7507,16478,0
2009-04-29,4.8993,4.9063,4.8145,4.885,43059,0
2009-04-30,5.0195,5.0618,4.9274,5.0618,52494,0
2009-05-01,5.1113,5.175,5.0618,5.1608,32834,0
2009-05-04,5.3516,5.578,5.3516,5.5639,38872,0
2009-05-05,5.6062,5.691,5.5566,5.5639,43666,0
2009-05-06,5.7901,5.9102,5.7901,5.882,66317,0
2009-05-07,6.0162,6.0444,5.9385,5.9385,25771,0
2009-05-08,6.0587,6.3908,6.0303,6.1152,63028,0
2009-05-11,5.9102,5.995,5.8608,5.9102,18784,0
2009-05-12,5.9243,5.9526,5.8889,5.9526,11488,0
2009-05-13,5.8042,5.8464,5.6486,5.8183,38345,0
2009-05-14,5.7476,5.8678,5.7123,5.783,35716,0
2009-05-15,5.7971,5.8535,5.7971,5.8042,22419,0
2009-05-18,5.9385,6.0868,5.9385,6.0868,30998,0
2009-05-19,6.1788,6.2284,6.1576,6.1576,42569,0
2009-05-20,6.313,6.3273,6.0587,6.0728,60550,0
2009-05-21,5.9455,5.9455,5.8042,5.9102,68420,0
2009-05-22,6.0162,6.1081,5.9881,6.0021,32248,0
2009-05-26,5.9667,6.1081,5.9596,6.0728,35565,0
2009-05-27,6.2284,6.2849,6.1576,6.1576,55764,0
2009-05-28,6.1717,6.292,6.1717,6.2849,30280,0
2009-05-29,6.3273,6.3838,6.3273,6.3626,22449,0
2009-06-01,6.5606,6.7091,6.5253,6.6807,71143,0
2009-06-02,6.6454,7.0909,6.6384,6.8221,213362,0
2009-06-03,6.8857,6.8857,6.4969,6.5887,84320,0
2009-06-04,6.6807,6.7798,6.5253,6.6948,38395,0
2009-06-05,6.907,6.907,6.6454,6.6594,62719,0
2009-06-08,6.5676,6.61,6.4757,6.61,35750,0
2009-06-09,6.6314,6.6314,6.5323,6.5959,42482,0
2009-06-10,6.6594,6.702,6.5676,6.6454,26846,0
2009-06-11,6.7232,6.7726,6.6807,6.7444,29072,0
2009-06-12,6.6454,6.6737,6.5676,6.6454,36009,0
2009-06-15,6.4263,6.4546,6.3345,6.3908,41077,0
2009-06-16,6.3626,6.398,6.2849,6.313,37969,0
2009-06-17,6.2352,6.313,6.2071,6.2637,26617,0
2009-06-18,6.2352,6.2849,6.1647,6.2071,28650,0
2009-06-19,6.2424,6.3062,6.2213,6.2849,26849,0
2009-06-22,6.3202,6.3202,6.0587,6.1293,44610,0
2009-06-23,6.1222,6.1364,5.783,6.0868,144272,0
2009-06-24,6.1717,6.299,6.1717,6.2001,27527,0
2009-06-25,6.2495,6.3273,6.2495,6.3202,14172,0
2009-06-26,6.299,6.3485,6.2637,6.3415,17592,0
2009-06-29,6.3626,6.398,6.3626,6.3908,29173,0
2009-06-30,6.3696,6.398,6.313,6.398,40428,0
2009-07-01,6.4475,6.5818,6.4263,6.5181,27855,0
2009-07-02,6.3838,6.3838,6.299,6.3273,26379,0
2009-07-06,6.2637,6.2637,6.1647,6.2424,17876,0
2009-07-07,6.2352,6.2352,6.1788,6.1788,48823,0
2009-07-08,6.2001,6.2001,6.0233,6.1152,34768,0
2009-07-09,6.2424,6.2849,6.2424,6.2495,25805,0
2009-07-10,6.2424,6.2495,6.2001,6.2352,21326,0
2009-07-13,6.1647,6.1859,5.7687,6.1647,132758,0
2009-07-14,6.2143,6.2566,6.2071,6.2495,29219,0
2009-07-15,6.4333,6.5181,6.4333,6.4686,111699,0
2009-07-16,6.4475,6.5392,6.4122,6.5253,22789,0
2009-07-17,6.6029,6.6029,6.4969,6.5818,18319,0
2009-07-20,6.716,6.7656,6.6807,6.7656,47135,0
2009-07-21,6.7091,6.7587,6.6807,6.7444,31047,0
2009-07-22,6.7373,6.7938,6.7302,6.7938,11989,0
2009-07-23,6.7938,6.9849,6.7798,6.9708,38932,0
2009-07-24,6.9849,7.0484,6.9495,7.0343,37361,0
2009-07-27,7.0484,7.2111,7.0414,7.19,45753,0
2009-07-28,7.2606,7.2887,7.2111,7.2534,78670,0
2009-07-29,7.19,7.218,7.1474,7.1474,74439,0
2009-07-30,7.3031,7.4514,7.3031,7.3807,42834,0
2009-07-31,7.3666,7.4585,7.3666,7.4019,35116,0
2009-08-03,7.4868,7.5152,7.4514,7.4938,19137,0
2009-08-04,7.3312,7.4585,7.3312,7.4585,33684,0
2009-08-05,7.3454,7.3454,7.2322,7.3031,22641,0
2009-08-06,7.2817,7.3099,7.2464,7.2676,28533,0
2009-08-07,7.2322,7.2817,7.2322,7.2534,44886,0
2009-08-10,7.2464,7.2534,7.105,7.1828,34783,0
2009-08-11,7.2887,7.3031,7.2252,7.2252,170472,0
2009-08-12,7.218,7.3666,7.2111,7.2817,27050,0
2009-08-13,7.324,7.5716,7.1262,7.3172,23140,0
2009-08-14,7.3312,7.3385,7.2534,7.2959,20535,0
2009-08-17,6.9566,7.006,6.9566,6.9989,32444,0
2009-08-18,7.1121,7.2959,7.0838,7.19,43960,0
2009-08-19,7.0484,7.1262,7.0484,7.1262,14046,0
2009-08-20,7.1333,7.2252,7.105,7.2252,23641,0
2009-08-21,7.2959,7.3454,7.1969,7.2676,19096,0
2009-08-24,7.4232,7.4232,7.2534,7.2887,36526,0
2009-08-25,7.3807,7.4514,7.3312,7.416,51023,0
2009-08-26,7.3807,7.3878,7.3523,7.3807,25177,0
2009-08-27,7.3807,7.4019,7.3807,7.4019,65893,0
2009-08-28,7.4514,7.4797,7.3666,7.4797,62053,0
2009-08-31,7.3454,7.4655,7.3172,7.3807,55958,0
2009-09-01,7.3878,7.4938,7.3454,7.4092,75678,0
2009-09-02,7.3523,7.4938,7.3523,7.4514,51190,0
2009-09-03,7.5078,7.5152,7.5009,7.5152,14303,0
2009-09-04,7.6069,7.6777,7.5928,7.6777,10608,0
2009-09-08,7.7273,7.7837,7.7273,7.7414,16126,0
2009-09-09,7.7414,7.7837,7.7414,7.7837,23658,0
2009-09-10,7.8685,7.9463,7.8402,7.8827,53008,0
2009-09-11,7.9886,7.9886,7.911,7.9179,13935,0
2009-09-14,7.8757,7.8757,7.7765,7.8261,12278,0
2009-09-15,7.819,7.9605,7.7906,7.911,10376,0
2009-09-16,7.911,8.0595,7.8896,8.017,22140,0
2009-09-17,8.1801,8.2216,7.8757,7.8827,20828,0
2009-09-18,7.8968,7.9251,7.8614,7.8968,8148,0
2009-09-21,7.8402,7.8614,7.8261,7.8402,5232,0
2009-09-22,7.9675,8.0098,7.9534,7.9534,259865,0
2009-09-23,7.9675,7.9956,7.8757,7.9179,43268,0
2009-09-24,7.9817,7.9886,7.8543,7.8685,64300,0
2009-09-25,7.7696,7.8896,7.7696,7.8896,138639,0
2009-09-28,7.9039,7.9675,7.8896,7.8968,31118,0
2009-09-29,7.7837,7.8896,7.7837,7.8827,31921,0
2009-09-30,7.9534,7.9605,7.911,7.9179,17255,0
2009-10-01,7.8968,7.8968,7.8402,7.8543,44797,0
2009-10-02,7.7342,7.7696,7.7273,7.7554,13086,0
2009-10-05,7.7201,7.7906,7.7128,7.7906,5376,0
2009-10-06,7.8968,7.8968,7.8402,7.8614,13909,0
2009-10-07,7.8614,7.8757,7.8261,7.8474,6611,0
2009-10-08,7.9605,8.0098,7.9392,7.9817,21146,0
2009-10-09,8.0452,8.0452,7.9605,7.9817,18619,0
2009-10-12,8.1444,8.1444,8.0452,8.0739,28866,0
2009-10-13,8.1163,8.1163,8.0098,8.0524,11106,0
2009-10-14,8.251,8.2717,8.1868,8.2717,31102,0
2009-10-15,8.1724,8.251,8.1018,8.2293,55852,0
2009-10-16,8.1299,8.1868,8.0664,8.1724,8225,0
2009-10-19,8.1868,8.2931,8.1868,8.2293,14672,0
2009-10-20,8.3138,8.3138,8.1936,8.2216,22800,0
2009-10-21,8.2293,8.2293,8.1868,8.2145,72197,0
2009-10-22,8.1868,8.2216,8.1375,8.2216,15107,0
2009-10-23,8.2362,8.243,8.2075,8.2216,48022,0
2009-10-26,8.251,8.2854,8.1657,8.1868,9334,0
2009-10-27,8.243,8.243,8.1231,8.1868,18922,0
2009-10-28,8.1299,8.1299,7.8827,7.9463,119832,0
2009-10-29,7.7201,8.1087,7.7201,8.0524,59024,0
2009-10-30,7.9251,7.9817,7.8827,7.9605,115281,0
2009-11-02,7.9605,8.017,7.8757,7.9605,65792,0
2009-11-03,7.8896,8.003,7.8543,7.9251,14638,0
2009-11-04,8.0452,8.0524,7.9745,7.9745,9988,0
2009-11-05,8.1163,8.1163,7.9956,8.0951,11726,0
2009-11-06,7.9886,8.0524,7.9886,8.0524,4582,0
2009-11-09,8.257,8.399,8.2362,8.3355,87078,0
2009-11-10,8.3001,8.3001,8.2145,8.2784,7156,0
2009-11-11,8.4059,8.4613,8.2638,8.2638,18299,0
2009-11-12,8.3071,8.3493,8.251,8.2717,33100,0
2009-11-13,8.2293,8.377,8.2075,8.3559,12904,0
2009-11-16,8.4122,8.6318,8.4122,8.5675,39853,0
2009-11-17,8.4987,8.554,8.399,8.554,9283,0
2009-11-18,8.4613,8.5041,8.4192,8.4491,10098,0
2009-11-19,8.377,8.385,8.2854,8.377,15298,0
2009-11-20,8.3425,8.385,8.3425,8.385,3124,0
2009-11-23,8.5183,8.6167,8.512,8.5827,16184,0
2009-11-24,8.5183,8.5183,8.4192,8.4553,9761,0
2009-11-25,8.5478,8.5827,8.3919,8.512,18812,0
2009-11-27,8.1936,8.251,8.1936,8.251,106859,0
2009-11-30,8.251,8.4833,8.1868,8.4059,50288,0
2009-12-01,8.385,8.4412,8.37,8.377,12304,0
2009-12-02,8.3138,8.4833,8.3071,8.4833,79893,0
2009-12-03,8.512,8.512,8.399,8.4341,16030,0
2009-12-04,8.4912,8.5041,8.37,8.37,8144,0
2009-12-07,8.3071,8.6471,8.3071,8.4763,31595,0
2009-12-08,8.4271,8.4693,8.363,8.4271,11492,0
2009-12-09,8.363,8.4192,8.3278,8.3919,20296,0
2009-12-10,8.3138,8.377,8.3138,8.377,42690,0
2009-12-11,8.4122,8.4271,8.3138,8.3559,36774,0
2009-12-14,8.377,8.4341,8.363,8.4341,24279,0
2009-12-15,8.4059,8.4059,8.3493,8.377,10985,0
2009-12-16,8.3919,8.4412,8.3919,8.4412,54063,0
2009-12-17,8.3138,8.37,8.1868,8.3138,14099,0
2009-12-18,8.2638,8.2638,8.1513,8.1868,5941,0
2009-12-21,8.0806,8.2362,8.0806,8.1513,11315,0
2009-12-22,8.2216,8.2717,8.2216,8.257,20248,0
2009-12-23,8.3071,8.4412,8.3071,8.3919,32770,0
2009-12-24,8.4553,8.4553,8.3919,8.4059,14378,0
2009-12-28,8.4412,8.4412,8.3278,8.377,31091,0
2009-12-29,8.3278,8.377,8.3208,8.377,17256,0
2009-12-30,8.377,8.4341,8.3278,8.4341,15516,0
2009-12-31,8.4341,8.6105,8.4059,8.5041,48819,0
2010-01-04,8.4553,8.6105,8.4553,8.4912,30478,0
2010-01-05,8.5336,8.7383,8.5336,8.6543,41599,0
2010-01-06,8.5827,8.6964,8.5827,8.5971,20043,0
2010-01-07,8.5899,8.5899,8.5408,8.5675,16762,0
2010-01-08,8.5336,8.6964,8.5336,8.6543,37403,0
2010-01-11,8.6964,8.6964,8.5336,8.5899,15460,0
2010-01-12,8.5336,8.5336,8.4987,8.5336,28361,0
2010-01-13,8.4912,8.5408,8.4912,8.5336,14637,0
2010-01-14,8.5408,8.5478,8.5336,8.5408,23583,0
2010-01-15,8.5408,8.5408,8.4912,8.4987,23051,0
2010-01-19,8.5041,8.5827,8.5041,8.5675,14761,0
2010-01-20,8.4763,8.4763,8.363,8.399,8033,0
2010-01-21,8.363,8.4122,8.2293,8.2362,28215,0
2010-01-22,8.1299,8.1513,8.1018,8.1018,5819,0
2010-01-25,8.1513,8.1513,8.0874,8.1163,34940,0
2010-01-26,7.9463,7.9463,7.7906,7.8757,29382,0
2010-01-27,7.805,7.805,7.7696,7.7837,27005,0
2010-01-28,7.9039,7.911,7.7837,7.819,14166,0
2010-01-29,7.7978,7.9463,7.7837,7.7837,20186,0
2010-02-01,7.7837,7.9039,7.7837,7.8968,5730,0
2010-02-02,7.8685,7.8685,7.7626,7.8543,35568,0
2010-02-03,7.8685,7.9179,7.8685,7.8896,22645,0
2010-02-04,7.7482,7.7765,7.5505,7.6847,92505,0
2010-02-05,7.6281,7.6706,7.5152,7.6353,18923,0
2010-02-08,7.6353,7.6706,7.6281,7.6353,11411,0
2010-02-09,7.8402,7.8685,7.8119,7.8543,27181,0
2010-02-10,7.7554,7.8543,7.7201,7.7765,10337,0
2010-02-11,7.8543,7.8614,7.8543,7.8543,8848,0
2010-02-12,7.7837,7.8333,7.7059,7.819,8444,0
2010-02-16,7.8685,7.9817,7.8685,7.9817,11569,0
2010-02-17,7.9956,7.9956,7.9321,7.9463,5849,0
2010-02-18,7.8896,7.9605,7.8896,7.9534,7074,0
2010-02-19,7.8827,7.9179,7.8827,7.9039,7425,0
2010-02-22,8.024,8.024,7.8827,7.9179,9865,0
2010-02-23,7.9321,8.003,7.8757,7.9039,25957,0
2010-02-24,7.911,7.9956,7.8757,7.9817,22883,0
2010-02-25,7.8685,7.9605,7.8543,7.9392,19851,0
2010-02-26,7.9817,7.9817,7.9179,7.9745,16833,0
2010-03-01,7.9817,8.0874,7.9745,8.0874,2831,0
2010-03-02,8.1444,8.1444,8.0739,8.0951,6580,0
2010-03-03,8.0874,8.1163,8.0739,8.0874,23480,0
2010-03-04,8.0739,8.0739,7.9251,7.9956,65531,0
2010-03-05,8.0951,8.1657,8.0874,8.1657,9217,0
2010-03-08,8.2003,8.2362,8.1724,8.1801,9335,0
2010-03-09,8.1801,8.251,8.1724,8.2075,12307,0
2010-03-10,8.2784,8.363,8.2784,8.3425,22572,0
2010-03-11,8.3071,8.37,8.3071,8.37,6119,0
2010-03-12,8.37,8.4693,8.37,8.4491,20929,0
2010-03-15,8.363,8.363,8.2854,8.3355,3210,0
2010-03-16,8.4412,8.4693,8.4412,8.4553,9393,0
2010-03-17,8.512,8.5254,8.4912,8.4912,18074,0
2010-03-18,8.4763,8.5041,8.4491,8.4491,16691,0
2010-03-19,8.4122,8.4553,8.3559,8.3919,9773,0
2010-03-22,8.3493,8.37,8.3355,8.3493,15985,0
2010-03-23,8.385,8.4491,8.385,8.4412,5467,0
2010-03-24,8.3278,8.3278,8.2717,8.2854,12889,0
2010-03-25,8.3425,8.3493,8.3138,8.3138,28007,0
2010-03-26,8.377,8.4553,8.363,8.4122,7883,0
2010-03-29,8.5041,8.5183,8.4412,8.4912,39930,0
2010-03-30,8.4553,8.4912,8.4553,8.4763,16214,0
2010-03-31,8.363,8.399,8.3208,8.3425,36157,0
2010-04-01,8.4763,8.5183,8.4763,8.5183,29132,0
2010-04-05,8.5757,8.6246,8.5757,8.6246,17368,0
2010-04-06,8.5827,8.639,8.5675,8.6318,13592,0
2010-04-07,8.5971,8.6167,8.5478,8.6167,33948,0
2010-04-08,8.5757,8.639,8.5408,8.639,41896,0
2010-04-09,8.5827,8.639,8.5612,8.6167,21156,0
2010-04-12,8.6667,8.6811,8.6596,8.6596,9267,0
2010-04-13,8.6471,8.6596,8.5971,8.6543,5572,0
2010-04-14,8.8365,8.9517,8.8292,8.9293,38653,0
2010-04-15,8.9293,9.1069,8.8943,8.9293,27407,0
2010-04-16,8.731,8.8365,8.7097,8.7457,21360,0
2010-04-19,8.6667,8.7228,8.6667,8.7228,23035,0
2010-04-20,8.731,8.8292,8.731,8.7944,17011,0
2010-04-21,8.754,8.754,8.6892,8.7228,21035,0
2010-04-22,8.7228,8.7879,8.717,8.7585,6931,0
2010-04-23,8.7944,8.8081,8.7383,8.7805,37450,0
2010-04-26,8.8292,8.9081,8.8292,8.8522,30943,0
2010-04-27,8.8448,8.8448,8.5675,8.6596,34907,0
2010-04-28,8.7879,8.7879,8.6318,8.6811,13573,0
2010-04-29,8.7585,8.8522,8.7585,8.8448,17607,0
2010-04-30,8.8292,8.8292,8.731,8.7585,5204,0
2010-05-03,8.6811,8.7944,8.6811,8.7723,18859,0
2010-05-04,8.5971,8.5971,8.2931,8.3919,40774,0
2010-05-05,8.257,8.363,8.1724,8.3001,31859,0
2010-05-06,8.2638,8.2854,7.6212,7.9886,54434,0
2010-05-07,8.0595,8.1936,7.8333,7.9605,48653,0
2010-05-10,8.3208,8.4192,8.3208,8.3355,26968,0
2010-05-11,8.251,8.3001,7.9605,8.2293,59249,0
2010-05-12,8.3001,8.3559,8.3001,8.3559,6872,0
2010-05-13,8.3355,8.3559,8.2362,8.2362,27372,0
2010-05-14,8.1724,8.1724,8.1724,8.1724,1979,0
2010-05-17,8.1868,8.1868,8.024,8.1231,37344,0
2010-05-18,8.1657,8.1724,8.0874,8.0874,19581,0
2010-05-19,7.9605,8.0098,7.9534,8.0098,9620,0
2010-05-20,7.8543,7.8543,7.6777,7.7128,31572,0
2010-05-21,7.6777,8.0951,7.6777,8.0951,20804,0
2010-05-24,7.9392,7.9956,7.7128,7.9179,24412,0
2010-05-25,7.6635,7.7128,7.5152,7.6706,13639,0
2010-05-26,7.8119,7.8968,7.7482,7.7837,17114,0
2010-05-27,7.8827,7.9321,7.8685,7.9321,15808,0
2010-05-28,7.911,7.9179,7.8474,7.8614,10885,0
2010-06-01,7.7626,7.805,7.7414,7.7837,19378,0
2010-06-02,7.7765,7.9321,7.7765,7.9321,23409,0
2010-06-03,7.9534,8.017,7.9251,7.9251,18316,0
2010-06-04,7.9039,7.911,7.7554,7.7554,21095,0
2010-06-07,7.7696,7.805,7.7201,7.7837,17031,0
2010-06-08,7.7414,7.7837,7.7201,7.7837,10326,0
2010-06-09,7.7482,7.8333,7.7482,7.7837,9038,0
2010-06-10,7.9321,7.9817,7.9251,7.9817,14612,0
2010-06-11,7.9886,8.0595,7.9605,8.0595,12165,0
2010-06-14,8.0664,8.0874,8.0524,8.0524,8063,0
2010-06-15,8.1444,8.1801,8.0098,8.1513,57711,0
2010-06-16,8.0951,8.1513,8.0951,8.1087,7830,0
2010-06-17,8.0951,8.2075,8.0951,8.1513,5497,0
2010-06-18,8.1299,8.3071,8.1299,8.251,15842,0
2010-06-21,8.3493,8.4412,8.3001,8.3001,9831,0
2010-06-22,8.251,8.3001,8.1868,8.1868,24494,0
2010-06-23,8.1801,8.2784,8.1801,8.2717,20975,0
2010-06-24,8.1375,8.1868,8.0664,8.1513,14007,0
2010-06-25,8.1231,8.2145,8.1231,8.2075,9405,0
2010-06-28,8.2293,8.243,8.2075,8.2075,6595,0
2010-06-29,8.2216,8.2216,7.9251,7.9605,20365,0
2010-06-30,8.0311,8.0951,8.0311,8.0524,20481,0
2010-07-01,8.0452,8.0806,7.9605,8.0664,8588,0
2010-07-02,8.158,8.158,8.024,8.0739,19002,0
2010-07-06,8.158,8.251,8.1375,8.1444,9520,0
2010-07-07,8.1444,8.243,8.1444,8.2216,10141,0
2010-07-08,8.2293,8.3208,8.1513,8.251,19740,0
2010-07-09,8.3208,8.4059,8.3208,8.4059,4555,0
2010-07-12,8.363,8.377,8.3208,8.377,8376,0
2010-07-13,8.4122,8.5612,8.399,8.5254,66931,0
2010-07-14,8.5041,8.5675,8.4693,8.5041,8742,0
2010-07-15,8.5041,8.5041,8.4271,8.4763,34602,0
2010-07-16,8.5183,8.5183,8.3919,8.4412,32122,0
2010-07-19,8.4491,8.5612,8.4491,8.5612,10851,0
2010-07-20,8.4059,8.8154,8.3425,8.6167,28646,0
2010-07-21,8.5408,8.5408,8.3919,8.4122,43582,0
2010-07-22,8.5612,8.5827,8.5183,8.5675,18381,0
2010-07-23,8.5827,8.6739,8.5675,8.6667,14145,0
2010-07-26,8.7585,8.7585,8.6739,8.7585,24388,0
2010-07-27,8.7723,8.7723,8.6318,8.7228,49236,0
2010-07-28,8.7585,8.7585,8.7457,8.7585,1001,0
2010-07-29,8.7585,8.7944,8.6964,8.7944,77693,0
2010-07-30,8.754,9.1765,8.754,8.9431,174194,0
2010-08-02,9.0213,9.1266,9.0128,9.1126,47498,0
2010-08-03,9.042,9.1483,9.042,9.1126,36917,0
2010-08-04,9.0759,9.1408,9.0759,9.1126,22686,0
2010-08-05,9.1126,9.1126,9.0279,9.0918,8559,0
2010-08-06,9.1126,9.1126,8.9855,8.9921,5016,0
2010-08-09,9.0128,9.1191,9.0128,9.057,22882,0
2010-08-10,9.0345,9.1126,8.9081,8.9639,25689,0
2010-08-11,8.8522,8.9573,8.554,8.6105,69540,0
2010-08-12,8.6042,8.6892,8.5899,8.6471,13615,0
2010-08-13,8.7034,8.7097,8.6596,8.7097,13546,0
2010-08-16,8.7944,8.7944,8.6892,8.7228,14961,0
2010-08-17,8.731,8.865,8.731,8.7879,25168,0
2010-08-18,8.7658,8.7879,8.7658,8.7658,10749,0
2010-08-19,8.9145,8.9145,8.7097,8.7228,18318,0
2010-08-20,8.7944,8.7944,8.717,8.7457,11919,0
2010-08-23,9.692,9.897,9.692,9.756,93983,0
2010-08-24,9.728,9.756,9.658,9.721,40453,0
2010-08-25,9.819,9.889,9.772,9.869,45413,0
2010-08-26,9.946,9.946,9.826,9.869,19455,0
2010-08-27,9.905,9.946,9.7,9.932,45337,0
2010-08-30,9.975,10.003,9.919,9.941,24446,0
2010-08-31,10.074,10.074,9.946,10.039,24823,0
2010-09-01,10.151,10.414,10.151,10.379,47413,0
2010-09-02,10.321,10.379,10.257,10.335,29171,0
2010-09-03,10.498,10.585,10.427,10.506,39718,0
2010-09-07,10.442,10.514,10.427,10.456,15769,0
2010-09-08,10.724,10.732,10.514,10.549,27845,0
2010-09-09,10.638,10.682,10.498,10.506,30001,0
2010-09-10,10.514,10.534,10.442,10.462,16947,0
2010-09-13,10.442,10.618,10.442,10.611,25822,0
2010-09-14,10.541,10.803,10.541,10.703,152360,0
2010-09-15,10.674,10.674,10.618,10.647,73297,0
2010-09-16,10.491,10.753,10.491,10.638,38861,0
2010-09-17,10.462,10.796,10.462,10.753,70399,0
2010-09-20,10.703,10.93,10.703,10.93,72962,0
2010-09-21,10.618,11.076,10.618,11.001,41092,0
2010-09-22,10.986,11.085,10.923,11.056,22655,0
2010-09-23,10.867,11.107,10.867,11.049,86430,0
2010-09-24,11.076,11.134,11.015,11.065,75462,0
2010-09-27,11.015,11.205,11.015,11.149,23901,0
2010-09-28,11.269,11.297,11.099,11.262,77281,0
2010-09-29,11.262,11.262,11.085,11.127,103786,0
2010-09-30,11.127,11.171,10.959,11.065,40538,0
2010-10-01,11.197,11.241,11.134,11.176,46361,0
2010-10-04,11.205,11.304,11.176,11.227,33677,0
2010-10-05,11.376,11.439,11.269,11.439,65816,0
2010-10-06,11.481,11.486,11.417,11.439,37075,0
2010-10-07,11.594,11.594,11.452,11.51,62215,0
2010-10-08,11.486,11.587,11.411,11.551,44880,0
2010-10-11,11.609,11.636,11.481,11.481,73942,0
2010-10-12,11.452,11.517,11.354,11.51,81414,0
2010-10-13,11.636,11.743,11.6,11.714,98679,0
2010-10-14,11.75,11.757,11.6,11.701,109408,0
2010-10-15,11.792,11.891,11.701,11.764,77374,0
2010-10-18,11.701,11.735,11.657,11.686,88461,0
2010-10-19,11.523,11.631,11.376,11.431,70553,0
2010-10-20,11.467,11.631,11.452,11.631,49982,0
2010-10-21,11.692,11.692,11.574,11.616,31634,0
2010-10-22,11.686,11.686,11.537,11.587,15855,0
2010-10-25,11.651,11.735,11.622,11.735,32914,0
2010-10-26,11.594,11.68,11.594,11.636,19262,0
2010-10-27,11.665,11.665,11.523,11.551,26383,0
2010-10-28,11.644,11.657,11.537,11.537,34136,0
2010-10-29,11.523,11.581,11.486,11.529,8351,0
2010-11-01,11.672,11.939,11.651,11.778,87476,0
2010-11-02,11.877,11.968,11.828,11.968,61737,0
2010-11-03,12.139,12.139,11.968,12.076,51371,0
2010-11-04,12.159,12.307,12.152,12.301,85996,0
2010-11-05,12.35,12.386,11.939,12.301,48158,0
2010-11-08,12.358,12.528,12.358,12.464,144403,0
2010-11-09,12.577,12.641,12.52,12.599,66269,0
2010-11-10,12.555,12.577,12.386,12.449,38643,0
2010-11-11,12.507,12.507,12.4,12.408,85266,0
2010-11-12,12.379,12.379,12.089,12.152,27378,0
2010-11-15,12.125,12.209,12.125,12.188,14422,0
2010-11-16,12.01,12.01,10.943,11.304,177531,0
2010-11-17,11.381,11.729,11.376,11.665,40674,0
2010-11-18,11.891,12.224,11.869,11.869,67218,0
2010-11-19,11.701,11.806,11.517,11.631,28327,0
2010-11-22,11.574,11.672,11.376,11.431,82234,0
2010-11-23,11.256,11.256,10.859,11.015,104304,0
2010-11-24,11.035,11.396,11.035,11.381,24953,0
2010-11-26,11.354,11.37,11.262,11.291,6737,0
2010-11-29,11.431,11.431,11.171,11.262,28300,0
2010-11-30,11.197,11.452,11.134,11.339,23817,0
2010-12-01,11.388,11.481,11.388,11.417,34142,0
2010-12-02,11.529,11.644,11.502,11.523,40288,0
2010-12-03,11.546,11.551,11.381,11.467,14865,0
2010-12-06,11.446,11.459,11.283,11.283,38916,0
2010-12-07,11.388,11.452,11.312,11.354,64014,0
2010-12-08,11.319,11.446,11.241,11.376,24570,0
2010-12-09,11.439,11.486,11.276,11.339,31566,0
2010-12-10,11.262,11.475,11.241,11.347,27393,0
2010-12-13,11.486,11.566,11.247,11.459,30499,0
2010-12-14,11.37,11.771,11.212,11.708,102268,0
2010-12-15,11.622,11.701,11.523,11.523,43542,0
2010-12-16,10.357,10.484,9.968,10.307,121901,0
2010-12-17,10.357,10.357,9.835,10.017,128671,0
2010-12-20,9.924,9.924,9.819,9.835,110955,0
2010-12-21,9.905,10.138,9.756,9.791,84357,0
2010-12-22,9.799,10.011,9.799,9.854,24421,0
2010-12-23,9.905,9.975,9.799,9.932,35019,0
2010-12-27,10.053,10.217,9.968,10.124,37725,0
2010-12-28,10.23,10.379,10.201,10.321,43059,0
2010-12-29,10.442,10.773,10.442,10.626,61711,0
2010-12-30,10.745,10.773,10.491,10.577,59953,0
2010-12-31,10.663,10.802,10.589,10.736,95656,0
2011-01-03,11.076,11.163,10.788,10.951,99995,0
2011-01-04,11.028,11.056,10.915,11.015,71547,0
2011-01-05,11.041,11.049,10.838,11.049,21448,0
2011-01-06,11.056,11.056,10.816,10.993,34427,0
2011-01-07,10.959,11.001,10.816,10.923,30600,0
2011-01-10,10.909,10.909,10.717,10.788,28262,0
2011-01-11,10.859,10.874,10.732,10.788,16872,0
2011-01-12,10.788,11.015,10.788,10.959,22965,0
2011-01-13,10.972,11.001,10.788,10.852,57677,0
2011-01-14,10.81,10.867,10.78,10.844,12194,0
2011-01-18,10.879,10.879,10.803,10.852,41519,0
2011-01-19,10.816,10.844,10.631,10.703,17857,0
2011-01-20,10.611,10.796,10.611,10.654,18962,0
2011-01-21,10.674,10.674,10.526,10.526,44478,0
2011-01-24,10.534,10.626,10.506,10.569,11141,0
2011-01-25,10.618,10.618,10.47,10.47,7442,0
2011-01-26,10.549,10.597,10.541,10.597,24482,0
2011-01-27,10.597,10.638,10.597,10.611,17684,0
2011-01-28,10.605,10.667,10.491,10.491,24011,0
2011-01-31,10.508,10.604,10.501,10.537,36072,0
2011-02-01,10.569,10.711,10.514,10.674,14573,0
2011-02-02,10.667,10.732,10.556,10.569,27381,0
2011-02-03,10.674,10.724,10.667,10.689,15912,0
2011-02-04,10.738,10.745,10.631,10.738,23763,0
2011-02-07,10.703,10.788,10.703,10.738,23077,0
2011-02-08,10.711,10.711,10.187,10.45,80301,0
2011-02-09,10.414,10.414,10.103,10.195,30738,0
2011-02-10,10.003,10.421,9.897,10.286,190717,0
2011-02-11,10.201,10.209,9.968,10.16,76665,0
2011-02-14,10.081,10.117,9.982,10.039,63590,0
2011-02-15,9.954,10.081,9.954,10.039,22620,0
2011-02-16,9.954,10.088,9.919,9.968,34618,0
2011-02-18,10.032,10.201,10.025,10.103,54080,0
2011-02-22,9.946,9.996,9.756,9.807,69580,0
2011-02-23,9.756,9.756,9.579,9.587,52513,0
2011-02-24,9.615,9.615,9.4524,9.544,41496,0
2011-02-25,9.658,9.784,9.642,9.736,24390,0
2011-02-28,9.791,9.883,9.579,9.601,35893,0
2011-03-01,9.707,9.749,9.622,9.629,30234,0
2011-03-02,9.721,9.799,9.658,9.777,27486,0
2011-03-03,9.819,9.862,9.742,9.854,11612,0
2011-03-04,9.897,9.897,9.777,9.869,17896,0
2011-03-07,9.941,9.954,9.876,9.905,45324,0
2011-03-08,9.954,10.124,9.954,10.061,57893,0
2011-03-09,10.074,10.097,9.996,10.025,15886,0
2011-03-10,9.961,9.996,9.819,9.946,42507,0
2011-03-11,9.854,10.011,9.835,9.996,27933,0
2011-03-14,9.924,9.961,9.807,9.905,28546,0
2011-03-15,9.601,9.664,9.544,9.622,45445,0
2011-03-16,9.678,9.721,9.544,9.601,49725,0
2011-03-17,9.658,9.819,9.629,9.791,31846,0
2011-03-18,9.791,9.799,9.664,9.7,30470,0
2011-03-21,9.919,9.932,9.799,9.862,17850,0
2011-03-22,9.876,9.897,9.721,9.897,9619,0
2011-03-23,9.905,9.982,9.905,9.975,19897,0
2011-03-24,9.982,10.025,9.982,10.025,37500,0
2011-03-25,9.996,10.109,9.897,10.109,37895,0
2011-03-28,10.195,10.251,10.131,10.145,14258,0
2011-03-29,10.217,10.35,10.201,10.343,18287,0
2011-03-30,10.251,10.427,10.243,10.357,6790,0
2011-03-31,10.368,10.368,10.294,10.317,6037,0
2011-04-01,10.385,10.427,10.307,10.357,14107,0
2011-04-04,10.37,10.392,10.364,10.379,25568,0
2011-04-05,10.328,10.456,10.328,10.456,25914,0
2011-04-06,10.434,10.498,10.434,10.478,15716,0
2011-04-07,10.484,10.506,10.462,10.506,10634,0
2011-04-08,10.534,10.534,10.47,10.47,18449,0
2011-04-11,10.47,10.491,10.294,10.294,28921,0
2011-04-12,10.251,10.251,10.187,10.201,27991,0
2011-04-13,10.321,10.35,10.272,10.321,23949,0
2011-04-14,10.328,10.343,10.315,10.343,13188,0
2011-04-15,10.321,10.321,10.117,10.3,23267,0
2011-04-18,10.279,10.279,10.081,10.124,16598,0
2011-04-19,10.081,10.217,10.081,10.217,19831,0
2011-04-20,10.294,10.35,10.294,10.35,41447,0
2011-04-21,10.385,10.521,10.385,10.478,33781,0
2011-04-25,10.427,10.484,10.392,10.427,23296,0
2011-04-26,10.4,10.498,10.4,10.491,11402,0
2011-04-27,10.434,10.47,10.434,10.462,14336,0
2011-04-28,10.385,10.491,10.385,10.47,23130,0
2011-04-29,10.463,10.486,10.434,10.486,13284,0
2011-05-02,10.478,10.526,10.462,10.47,17253,0
2011-05-03,10.315,10.406,10.257,10.279,45243,0
2011-05-04,10.257,10.392,10.151,10.18,35440,0
2011-05-05,10.138,10.168,10.039,10.053,25545,0
2011-05-06,10.236,10.236,10.124,10.145,19075,0
2011-05-09,10.046,10.209,10.046,10.173,47953,0
2011-05-10,10.286,10.321,10.236,10.321,14442,0
2011-05-11,10.294,10.3,10.124,10.151,33088,0
2011-05-12,10.195,10.243,10.025,10.16,17926,0
2011-05-13,10.209,10.23,10.109,10.138,13826,0
2011-05-16,10.053,10.151,10.053,10.117,20588,0
2011-05-17,10.097,10.168,10.081,10.131,22756,0
2011-05-18,10.18,10.222,10.168,10.217,21045,0
2011-05-19,10.251,10.3,10.243,10.257,14448,0
2011-05-20,10.251,10.286,10.217,10.217,26974,0
2011-05-23,10.103,10.103,10.011,10.011,21203,0
2011-05-24,10.025,10.138,10.025,10.088,5918,0
2011-05-25,10.039,10.138,10.039,10.109,18946,0
2011-05-26,10.138,10.18,10.117,10.16,23065,0
2011-05-27,10.222,10.315,10.222,10.315,2831,0
2011-05-31,10.357,10.385,10.307,10.328,15007,0
2011-06-01,10.37,10.379,10.187,10.209,25654,0
2011-06-02,10.251,10.343,10.251,10.343,5620,0
2011-06-03,10.243,10.35,10.23,10.335,21275,0
2011-06-06,10.251,10.357,10.222,10.222,30435,0
2011-06-07,10.257,10.379,10.257,10.321,23854,0
2011-06-08,10.243,10.243,10.209,10.217,3228,0
2011-06-09,10.209,10.385,10.209,10.37,9702,0
2011-06-10,10.243,10.243,10.074,10.097,30517,0
2011-06-13,10.067,10.145,10.025,10.053,36912,0
2011-06-14,10.088,10.217,10.088,10.18,45967,0
2011-06-15,10.067,10.145,9.941,10.003,51583,0
2011-06-16,9.946,10.061,9.946,9.975,53942,0
2011-06-17,10.032,10.081,9.996,10.003,13180,0
2011-06-20,9.911,9.911,9.686,9.841,32932,0
2011-06-21,9.982,10.097,9.968,10.097,16122,0
2011-06-22,9.946,9.99,9.905,9.946,15798,0
2011-06-23,9.889,10.379,9.784,9.961,29405,0
2011-06-24,9.954,9.954,9.826,9.826,20223,0
2011-06-27,9.897,9.961,9.736,9.911,31130,0
2011-06-28,10.025,10.039,9.924,10.003,14489,0
2011-06-29,10.046,10.18,10.046,10.109,4929,0
2011-06-30,10.221,10.324,10.221,10.257,14481,0
2011-07-01,10.315,10.357,10.286,10.343,12094,0
2011-07-05,10.35,10.35,10.257,10.328,9740,0
2011-07-06,10.236,10.272,10.168,10.272,8527,0
2011-07-07,10.294,10.514,10.251,10.47,37605,0
2011-07-08,10.434,10.442,10.294,10.35,19093,0
2011-07-11,10.328,10.328,10.109,10.151,22914,0
2011-07-12,10.124,10.217,10.097,10.187,49653,0
2011-07-13,10.187,10.379,10.187,10.321,24868,0
2011-07-14,10.23,10.3,10.187,10.195,12680,0
2011-07-15,10.357,10.357,10.251,10.272,6790,0
2011-07-18,10.236,10.236,10.081,10.168,8084,0
2011-07-19,10.195,10.335,10.195,10.335,9976,0
2011-07-20,10.385,10.392,10.343,10.392,33665,0
2011-07-21,10.421,10.484,10.421,10.484,15382,0
2011-07-22,10.514,10.514,10.434,10.514,39184,0
2011-07-25,10.498,10.569,10.434,10.534,62974,0
2011-07-26,10.597,10.605,10.521,10.569,17896,0
2011-07-27,10.597,10.597,10.514,10.514,22699,0
2011-07-28,10.541,10.711,10.541,10.662,45607,0
2011-07-29,10.569,10.711,10.569,10.605,15800,0
2011-08-01,10.717,10.745,10.631,10.738,67013,0
2011-08-02,10.631,10.761,10.585,10.591,67510,0
2011-08-03,10.526,10.626,10.498,10.549,53024,0
2011-08-04,10.421,10.484,10.222,10.236,66428,0
2011-08-05,10.236,10.321,10.003,10.201,37082,0
2011-08-08,9.946,10.003,9.2963,9.3661,160813,0
2011-08-09,9.2178,9.721,9.1906,9.721,85720,0
2011-08-10,9.53,9.544,9.2178,9.3884,12809,0
2011-08-11,9.2401,9.65,9.2401,9.544,41986,0
2011-08-12,9.622,9.622,9.3884,9.4019,23965,0
2011-08-15,9.642,9.721,9.509,9.587,28239,0
2011-08-16,9.4944,9.4944,9.2827,9.3544,21926,0
2011-08-17,9.4727,9.4944,9.3041,9.4097,183493,0
2011-08-18,9.2401,9.2401,8.9007,9.0842,49073,0
2011-08-19,8.865,9.0918,8.865,8.9779,15550,0
2011-08-22,9.0842,9.1689,9.0006,9.0345,24614,0
2011-08-23,9.2256,9.3109,9.1342,9.2682,23128,0
2011-08-24,9.0994,9.2614,9.0994,9.1408,27219,0
2011-08-25,9.1689,9.2886,9.1623,9.2057,17187,0
2011-08-26,9.2256,9.3544,9.1266,9.3544,5802,0
2011-08-29,9.3603,9.4301,9.3176,9.4019,13376,0
2011-08-30,9.3661,9.3739,9.3468,9.3468,1062,0
2011-08-31,9.554,9.612,9.516,9.516,18860,0
2011-09-01,9.579,9.593,9.515,9.558,12686,0
2011-09-02,9.4068,9.4291,9.368,9.4291,10723,0
2011-09-06,9.1982,9.4175,9.0842,9.4175,46482,0
2011-09-07,9.4243,9.544,9.4243,9.515,11405,0
2011-09-08,9.4524,9.558,9.4175,9.4301,5885,0
2011-09-09,9.3884,9.3884,9.1126,9.2537,5093,0
2011-09-12,9.042,9.1069,8.9779,9.0702,13221,0
2011-09-13,9.0006,9.0636,8.9431,8.9921,17021,0
2011-09-14,8.9517,8.9713,8.9081,8.9293,7752,0
2011-09-15,9.0279,9.057,9.0279,9.0279,5721,0
2011-09-16,9.057,9.1191,9.057,9.057,14290,0
2011-09-19,8.8365,8.8365,8.6596,8.8026,24759,0
2011-09-20,8.8026,8.8787,8.754,8.7658,8837,0
2011-09-21,8.7723,8.7723,8.3919,8.4833,13172,0
2011-09-22,7.7978,8.3425,7.7978,8.1163,32060,0
2011-09-23,8.2145,8.3919,8.0806,8.3559,19447,0
2011-09-26,8.512,8.512,8.0951,8.2854,19437,0
2011-09-27,8.4833,8.5899,8.4491,8.512,54365,0
2011-09-28,8.3559,8.37,8.2003,8.2293,27200,0
2011-09-29,8.3208,8.363,8.243,8.2717,71063,0
2011-09-30,8.202,8.202,8.0187,8.07,24783,0
2011-10-03,8.0383,8.0383,7.819,7.9534,48878,0
2011-10-04,7.8474,7.8543,7.6847,7.8543,26280,0
2011-10-05,7.7837,7.805,7.6706,7.7414,77302,0
2011-10-06,7.8685,8.0311,7.7906,8.003,38461,0
2011-10-07,8.017,8.0739,7.9179,8.0383,29798,0
2011-10-10,8.1724,8.377,8.1513,8.3559,25257,0
2011-10-11,8.2145,8.37,7.9534,8.3208,21188,0
2011-10-12,8.4833,8.6471,8.4833,8.639,11360,0
2011-10-13,8.5757,8.7034,8.5183,8.6811,16403,0
2011-10-14,8.7658,8.7658,8.7097,8.7457,3042,0
2011-10-17,8.7457,8.8228,8.5827,8.7034,33967,0
2011-10-18,8.6471,8.7658,8.5971,8.7658,4150,0
2011-10-19,8.8081,8.8081,8.4763,8.5183,13329,0
2011-10-20,8.5041,8.5183,8.4412,8.4912,17187,0
2011-10-21,8.6167,8.731,8.6167,8.6596,8354,0
2011-10-24,8.7457,8.9293,8.6964,8.8787,103833,0
2011-10-25,8.8329,8.8329,8.8054,8.8329,3849,0
2011-10-26,8.9713,8.9713,8.6105,8.7457,47291,0
2011-10-27,9.0494,9.275,9.042,9.1623,49903,0
2011-10-28,9.1266,9.2057,9.1191,9.1982,14106,0
2011-10-31,9.0383,9.0383,8.8696,8.9071,10834,0
2011-11-01,8.554,8.6543,8.5478,8.6167,41531,0
2011-11-02,8.7383,8.8026,8.6964,8.7097,14924,0
2011-11-03,8.7594,8.8622,8.7594,8.7897,11740,0
2011-11-04,8.754,8.7742,8.5246,8.7025,6985,0
2011-11-07,8.6892,8.7944,8.6892,8.754,9998,0
2011-11-08,8.7585,8.9081,8.754,8.9081,30960,0
2011-11-09,8.7383,8.754,8.3346,8.6436,28085,0
2011-11-10,8.665,8.7302,8.5622,8.7025,38086,0
2011-11-11,8.7034,8.8026,8.6964,8.7944,14331,0
2011-11-14,8.6964,8.7944,8.6892,8.7034,6995,0
2011-11-15,8.6964,8.7658,8.6739,8.7658,10044,0
2011-11-16,8.5971,8.754,8.5971,8.5971,14849,0
2011-11-17,8.5899,8.5899,8.3919,8.4912,19167,0
2011-11-18,8.4912,8.4912,8.385,8.4613,1302,0
2011-11-21,8.243,8.363,8.1444,8.251,10915,0
2011-11-22,8.2931,8.3425,8.1936,8.2784,5376,0
2011-11-23,8.2145,8.2145,8.0311,8.0452,15292,0
2011-11-25,8.0187,8.0187,7.9158,7.9304,12590,0
2011-11-28,8.0951,8.2075,8.003,8.1087,24684,0
2011-11-29,8.0664,8.1936,8.0664,8.1375,4688,0
2011-11-30,8.3787,8.4965,8.3787,8.4886,10350,0
2011-12-01,8.377,8.5183,8.377,8.4833,13534,0
2011-12-02,8.5174,8.554,8.4149,8.4886,15442,0
2011-12-05,8.5408,8.6739,8.4613,8.6318,38797,0
2011-12-06,8.6131,8.7228,8.5174,8.657,28745,0
2011-12-07,8.6864,8.6946,8.5408,8.6275,33228,0
2011-12-08,8.605,8.7302,8.2387,8.2604,169231,0
2011-12-09,8.275,8.4517,8.275,8.319,26298,0
2011-12-12,8.2905,8.3053,8.0627,8.1876,24946,0
2011-12-13,8.202,8.2604,8.129,8.1657,26062,0
2011-12-14,8.07,8.158,7.9304,8.1069,19523,0
2011-12-15,8.1801,8.1801,8.0405,8.0479,19243,0
2011-12-16,8.158,8.1945,7.9892,8.0038,13522,0
2011-12-19,7.9892,7.9892,7.7101,7.7984,21574,0
2011-12-20,7.8938,8.0257,7.8938,8.0038,38598,0
2011-12-21,7.9598,7.9892,7.9012,7.9672,16214,0
2011-12-22,7.9451,8.0552,7.9451,8.0257,8347,0
2011-12-23,8.0479,8.0993,7.9892,8.0627,19595,0
2011-12-27,8.0333,8.0627,7.9892,8.0257,18117,0
2011-12-28,8.07,8.07,7.9376,8.0038,26442,0
2011-12-29,8.0552,8.1513,7.9892,8.1435,55532,0
2011-12-30,8.0916,8.0916,7.9745,8.0111,18696,0
2012-01-03,8.158,8.232,8.158,8.202,18411,0
2012-01-04,8.1801,8.2241,8.0916,8.2163,5890,0
2012-01-05,8.158,8.2094,8.1513,8.2094,2041,0
2012-01-06,8.2387,8.2387,8.1359,8.2163,7283,0
2012-01-09,8.1724,8.2163,8.1069,8.129,21313,0
2012-01-10,8.2681,8.3559,8.232,8.2466,63920,0
2012-01-11,8.2681,8.319,8.2387,8.2681,33876,0
2012-01-12,8.3268,8.3936,8.275,8.3936,9705,0
2012-01-13,8.363,8.4377,8.3346,8.4006,29265,0
2012-01-17,8.5246,8.5478,8.3858,8.5031,24154,0
2012-01-18,8.5997,8.7228,8.5102,8.6436,29322,0
2012-01-19,8.716,8.7742,8.665,8.7678,28307,0
2012-01-20,8.7823,8.8851,8.7742,8.8265,16375,0
2012-01-23,8.8622,9.0317,8.8557,8.9658,30391,0
2012-01-24,8.9883,9.0825,8.9658,9.0025,73327,0
2012-01-25,9.0994,9.1718,9.0099,9.0617,49101,0
2012-01-26,9.1577,9.1784,9.0617,9.0994,17387,0
2012-01-27,9.1492,9.2886,9.1492,9.2595,18747,0
2012-01-30,9.1577,9.3322,9.1351,9.2963,19570,0
2012-01-31,9.516,9.516,9.34,9.4214,33315,0
2012-02-01,9.516,9.568,9.4592,9.568,25747,0
2012-02-02,9.583,9.64,9.51,9.516,22977,0
2012-02-03,9.612,9.612,9.465,9.465,24118,0
2012-02-06,9.3109,9.4349,9.1492,9.3632,33092,0
2012-02-07,9.368,9.62,9.3632,9.574,35043,0
2012-02-08,9.546,9.612,9.546,9.561,7026,0
2012-02-09,9.546,9.597,9.532,9.554,2427,0
2012-02-10,9.3845,9.4068,9.3322,9.3322,20657,0
2012-02-13,9.4717,9.62,9.4592,9.501,34224,0
2012-02-14,9.532,9.715,9.532,9.626,186069,0
2012-02-15,9.744,9.744,9.671,9.686,252001,0
2012-02-16,9.656,9.656,9.546,9.635,79737,0
2012-02-17,9.677,9.677,9.62,9.62,89650,0
2012-02-21,9.738,9.817,9.738,9.744,71413,0
2012-02-22,9.738,9.782,9.677,9.73,181197,0
2012-02-23,9.693,9.708,9.635,9.677,203869,0
2012-02-24,9.686,9.722,9.663,9.693,126588,0
2012-02-27,9.671,9.7,9.62,9.677,280208,0
2012-02-28,9.722,9.767,9.7,9.7,43145,0
2012-02-29,9.767,9.853,9.751,9.751,88743,0
2012-03-01,9.751,9.883,9.751,9.876,57729,0
2012-03-02,9.876,9.913,9.853,9.913,109108,0
2012-03-05,9.869,9.869,9.751,9.796,23619,0
2012-03-06,9.656,9.671,9.4874,9.4944,78269,0
2012-03-07,9.59,9.62,9.516,9.59,162565,0
2012-03-08,9.722,9.811,9.722,9.788,80301,0
2012-03-09,9.811,9.811,9.767,9.796,101899,0
2012-03-12,9.773,9.788,9.715,9.751,58085,0
2012-03-13,9.841,9.869,9.804,9.869,193320,0
2012-03-14,9.913,9.913,9.804,9.811,40116,0
2012-03-15,9.708,9.773,9.532,9.686,93720,0
2012-03-16,9.73,9.738,9.612,9.663,31064,0
2012-03-19,9.3845,9.656,9.3768,9.656,32068,0
2012-03-20,9.4944,9.537,9.4717,9.537,28443,0
2012-03-21,9.574,9.583,9.4592,9.524,22025,0
2012-03-22,9.516,9.516,9.3564,9.399,170777,0
2012-03-23,9.3632,9.4592,9.3632,9.4592,24463,0
2012-03-26,9.4349,9.546,9.4349,9.537,17831,0
2012-03-27,9.59,9.59,9.554,9.554,11096,0
2012-03-28,9.59,9.59,9.51,9.532,17786,0
2012-03-29,9.4717,9.4944,9.4068,9.465,36233,0
2012-03-30,9.51,9.524,9.465,9.516,60584,0
2012-04-02,9.465,9.546,9.4291,9.4874,125535,0
2012-04-03,9.465,9.51,9.4068,9.4214,48894,0
2012-04-04,9.3564,9.3564,9.2019,9.2019,49741,0
2012-04-05,9.2595,9.3186,9.2595,9.2818,12675,0
2012-04-09,9.1492,9.2091,9.1492,9.1934,13502,0
2012-04-10,9.2019,9.2595,9.0825,9.106,67266,0
2012-04-11,9.185,9.2091,9.1416,9.1642,76460,0
2012-04-12,9.2373,9.3845,9.2373,9.3254,24564,0
2012-04-13,9.368,9.368,9.2741,9.2963,38285,0
2012-04-16,9.3254,9.3564,9.3041,9.3109,26797,0
2012-04-17,9.3632,9.532,9.3632,9.4427,46181,0
2012-04-18,9.4504,9.4504,9.3322,9.3477,37263,0
2012-04-19,9.3845,9.4068,9.3632,9.368,14766,0
2012-04-20,9.4214,9.4592,9.3923,9.399,37902,0
2012-04-23,9.2818,9.3186,9.2449,9.3041,51537,0
2012-04-24,9.3564,9.3564,9.2963,9.3109,47838,0
2012-04-25,9.368,9.4136,9.368,9.3923,17980,0
2012-04-26,9.4291,9.4592,9.399,9.4427,29125,0
2012-04-27,9.4427,9.51,9.4427,9.4874,16580,0
2012-04-30,9.4504,9.4504,9.4136,9.4136,8590,0
2012-05-01,9.3923,9.524,9.3923,9.4717,14054,0
2012-05-02,9.4717,9.516,9.4717,9.51,24513,0
2012-05-03,9.532,9.532,9.4944,9.4944,26007,0
2012-05-04,9.465,9.465,9.4068,9.4291,19274,0
2012-05-07,9.3186,9.399,9.3109,9.368,25099,0
2012-05-08,9.3041,9.3564,9.2449,9.3254,54377,0
2012-05-09,9.1416,9.2663,9.0825,9.2595,55074,0
2012-05-10,9.2886,9.2886,9.2449,9.2517,8280,0
2012-05-11,9.2227,9.2373,9.1934,9.2019,3795,0
2012-05-14,9.0749,9.1266,9.0749,9.0908,76189,0
2012-05-15,9.1416,9.1492,9.0825,9.0994,26762,0
2012-05-16,9.0551,9.0551,8.9959,9.0025,70082,0
2012-05-17,8.9959,8.9959,8.877,8.877,4903,0
2012-05-18,8.8191,8.8494,8.7678,8.8118,25428,0
2012-05-21,8.8191,8.9293,8.8191,8.9293,41325,0
2012-05-22,8.9723,8.9799,8.8329,8.8851,52124,0
2012-05-23,8.8054,8.8622,8.7302,8.8054,56725,0
2012-05-24,8.8191,8.8265,8.7823,8.8191,4496,0
2012-05-25,8.7678,8.7678,8.7228,8.7228,16801,0
2012-05-29,8.8411,8.8494,8.7971,8.8191,27101,0
2012-05-30,8.7383,8.7897,8.6864,8.6864,20348,0
2012-05-31,8.6713,8.7383,8.6713,8.6946,52065,0
2012-06-01,8.5765,8.5844,8.5031,8.5174,38645,0
2012-06-04,8.5246,8.5246,8.4078,8.4737,43924,0
2012-06-05,8.4965,8.5478,8.4815,8.4965,9991,0
2012-06-06,8.6436,8.7228,8.6204,8.6946,37820,0
2012-06-07,8.7466,8.7971,8.7078,8.716,49323,0
2012-06-08,8.6204,8.9583,8.605,8.8054,68246,0
2012-06-11,8.8851,8.8851,8.6864,8.7466,21022,0
2012-06-12,8.8265,8.8851,8.8265,8.8696,29876,0
2012-06-13,8.8265,8.8934,8.7823,8.8191,12672,0
2012-06-14,8.8191,8.8851,8.8191,8.8851,4133,0
2012-06-15,8.9658,8.9883,8.8851,8.9293,32365,0
2012-06-18,8.9136,8.9883,8.9136,8.9883,3847,0
2012-06-19,9.106,9.1351,9.0994,9.106,11147,0
2012-06-20,9.106,9.1191,9.0317,9.0825,12886,0
2012-06-21,9.0383,9.0383,8.8494,8.877,29620,0
2012-06-22,8.9723,9.0025,8.9441,8.9959,21692,0
2012-06-25,8.8557,8.877,8.7897,8.8696,16567,0
2012-06-26,8.9071,8.9357,8.8622,8.921,16361,0
2012-06-27,9.1266,9.1266,8.9658,9.0165,23925,0
2012-06-28,8.9799,9.0383,8.9658,9.0383,6748,0
2012-06-29,9.185,9.2373,9.185,9.2295,21580,0
2012-07-02,9.2741,9.3186,9.2595,9.3109,37984,0
2012-07-03,9.3632,9.516,9.3632,9.4794,43262,0
2012-07-05,9.4717,9.4944,9.368,9.4944,20791,0
2012-07-06,9.4068,9.465,9.3632,9.4592,13622,0
2012-07-09,9.4291,9.4291,9.3632,9.399,51909,0
2012-07-10,9.4068,9.465,9.3186,9.3564,35850,0
2012-07-11,9.465,9.583,9.4592,9.583,39988,0
2012-07-12,9.4291,9.546,9.4291,9.532,20786,0
2012-07-13,9.604,9.649,9.554,9.561,72962,0
2012-07-16,9.554,9.597,9.546,9.568,7219,0
2012-07-17,9.677,9.722,9.604,9.677,12656,0
2012-07-18,9.677,9.767,9.663,9.744,8261,0
2012-07-19,9.804,9.862,9.788,9.788,16062,0
2012-07-20,9.759,9.759,9.568,9.677,6330,0
2012-07-23,9.546,9.583,9.532,9.574,22238,0
2012-07-24,9.635,9.693,9.635,9.656,11452,0
2012-07-25,9.656,9.759,9.656,9.708,14439,0
2012-07-26,9.788,9.853,9.788,9.824,83182,0
2012-07-27,9.817,9.921,9.715,9.869,63532,0
2012-07-30,9.862,9.898,9.853,9.883,26271,0
2012-07-31,9.846,9.921,9.846,9.906,6266,0
2012-08-01,9.949,9.972,9.943,9.949,17492,0
2012-08-02,9.869,9.869,9.738,9.817,33401,0
2012-08-03,9.926,10.061,9.926,10.024,72451,0
2012-08-06,9.978,10.061,9.978,10.03,18701,0
2012-08-07,10.038,10.089,10.038,10.081,17082,0
2012-08-08,10.046,10.081,10.024,10.068,13096,0
2012-08-09,10.061,10.074,9.89,10.03,55235,0
2012-08-10,9.986,9.994,9.906,9.926,155113,0
2012-08-13,9.986,9.986,9.926,9.958,20008,0
2012-08-14,9.986,10.046,9.986,10.016,24810,0
2012-08-15,9.943,9.986,9.935,9.978,25759,0
2012-08-16,9.972,10.052,9.972,10.052,60383,0
2012-08-17,10.016,10.03,9.972,9.972,18558,0
2012-08-20,9.965,9.978,9.949,9.978,19250,0
2012-08-21,9.986,10.024,9.921,9.926,27010,0
2012-08-22,9.913,10.03,9.869,9.935,20495,0
2012-08-23,9.913,9.949,9.883,9.913,21874,0
2012-08-24,9.876,9.949,9.876,9.949,16456,0
2012-08-27,9.913,9.913,9.876,9.876,22431,0
2012-08-28,9.846,9.853,9.663,9.824,36959,0
2012-08-29,9.841,9.876,9.833,9.833,50842,0
2012-08-30,9.811,9.811,9.722,9.73,16933,0
2012-08-31,9.833,9.869,9.833,9.841,25024,0
2012-09-04,9.782,9.804,9.773,9.804,12157,0
2012-09-05,9.788,9.853,9.782,9.817,7197,0
2012-09-06,9.817,9.943,9.817,9.943,30065,0
2012-09-07,10.038,10.046,10.001,10.001,9994,0
2012-09-10,9.978,10.024,9.898,9.913,32874,0
2012-09-11,9.994,10.038,9.986,10.03,38381,0
2012-09-12,10.046,10.052,10.024,10.03,50290,0
2012-09-13,10.052,10.184,10.038,10.164,33272,0
2012-09-14,10.184,10.287,10.184,10.221,31849,0
2012-09-17,10.164,10.229,10.164,10.221,34861,0
2012-09-18,10.215,10.257,10.215,10.215,9234,0
2012-09-19,10.243,10.301,10.235,10.294,44348,0
2012-09-20,10.207,10.265,10.164,10.265,28374,0
2012-09-21,10.301,10.33,10.273,10.33,15842,0
2012-09-24,10.235,10.347,10.221,10.257,20080,0
2012-09-25,10.265,10.294,10.164,10.221,40131,0
2012-09-26,10.133,10.192,10.096,10.184,22827,0
2012-09-27,10.296,10.348,10.28,10.34,12077,0
2012-09-28,10.266,10.303,10.258,10.303,7552,0
2012-10-01,10.401,10.468,10.348,10.355,18198,0
2012-10-02,10.438,10.445,10.348,10.408,10157,0
2012-10-03,10.385,10.385,10.28,10.348,4949,0
2012-10-04,10.416,10.445,10.392,10.401,16091,0
2012-10-05,10.459,10.58,10.459,10.468,3776,0
2012-10-08,10.408,10.408,10.37,10.392,9254,0
2012-10-09,10.378,10.408,10.326,10.37,21940,0
2012-10-10,10.319,10.319,10.215,10.229,9735,0
2012-10-11,10.273,10.319,10.229,10.243,9041,0
2012-10-12,10.348,10.408,10.311,10.319,14175,0
2012-10-15,10.401,10.43,10.296,10.332,154867,0
2012-10-16,10.408,10.416,10.37,10.401,27542,0
2012-10-17,10.385,10.43,10.37,10.408,6238,0
2012-10-18,10.392,10.392,10.34,10.37,13026,0
2012-10-19,10.311,10.311,10.236,10.236,43272,0
2012-10-22,10.236,10.251,10.206,10.221,41628,0
2012-10-23,10.206,10.206,10.109,10.109,91476,0
2012-10-24,10.14,10.163,10.133,10.163,5904,0
2012-10-25,10.221,10.258,10.201,10.229,9346,0
2012-10-26,10.184,10.215,10.133,10.192,25304,0
2012-10-31,10.243,10.243,10.096,10.117,11681,0
2012-11-01,10.066,10.184,10.066,10.14,53944,0
2012-11-02,10.117,10.163,10.079,10.079,80896,0
2012-11-05,10.072,10.14,9.997,10.14,7886,0
2012-11-06,10.109,10.133,10.079,10.125,23017,0
2012-11-07,10.072,10.072,9.96,9.975,59248,0
2012-11-08,9.915,9.96,9.841,9.872,44963,0
2012-11-09,9.806,9.922,9.806,9.915,10636,0
2012-11-12,9.968,9.968,9.692,9.915,52302,0
2012-11-13,9.909,9.922,9.878,9.878,113855,0
2012-11-14,9.872,9.878,9.67,9.708,126692,0
2012-11-15,9.633,9.685,9.595,9.603,60706,0
2012-11-16,9.58,9.67,9.58,9.67,7915,0
2012-11-19,9.738,9.855,9.738,9.76,5770,0
2012-11-20,9.751,9.773,9.751,9.773,869,0
2012-11-21,9.751,9.797,9.744,9.797,15921,0
2012-11-23,9.878,9.991,9.878,9.944,8418,0
2012-11-26,9.939,9.953,9.885,9.909,15298,0
2012-11-27,9.922,9.968,9.909,9.939,20442,0
2012-11-28,9.922,10.035,9.885,10.028,38258,0
2012-11-29,10.109,10.177,10.079,10.117,13647,0
2012-11-30,10.154,10.201,10.103,10.133,24341,0
2012-12-03,10.163,10.221,10.103,10.133,18288,0
2012-12-04,10.14,10.229,10.133,10.229,44551,0
2012-12-05,10.251,10.348,10.221,10.266,31280,0
2012-12-06,10.266,10.332,10.243,10.28,7442,0
2012-12-07,10.348,10.438,10.348,10.438,161316,0
2012-12-10,10.392,10.408,10.363,10.408,18346,0
2012-12-11,10.392,10.497,10.392,10.423,33350,0
2012-12-12,10.445,10.534,10.416,10.468,35558,0
2012-12-13,10.445,10.497,10.37,10.454,21186,0
2012-12-14,10.534,10.587,10.534,10.564,30205,0
2012-12-17,10.608,10.608,10.506,10.558,55555,0
2012-12-18,10.558,10.595,10.445,10.595,39949,0
2012-12-19,10.572,10.587,10.513,10.587,9721,0
2012-12-20,10.521,10.617,10.521,10.608,27050,0
2012-12-21,10.506,10.602,10.49,10.558,18388,0
2012-12-24,10.617,10.624,10.572,10.608,17450,0
2012-12-26,10.638,10.713,10.63,10.675,45428,0
2012-12-27,10.88,10.889,10.778,10.811,90298,0
2012-12-28,10.818,10.818,10.616,10.765,58216,0
2012-12-31,10.889,10.889,10.74,10.88,113659,0
2013-01-02,11.082,11.082,10.968,11.036,54611,0
2013-01-03,10.538,11.005,10.538,10.974,27695,0
2013-01-04,10.927,10.927,10.803,10.88,22121,0
2013-01-07,10.811,10.896,10.733,10.896,46859,0
2013-01-08,10.795,10.834,10.747,10.803,53465,0
2013-01-09,10.889,10.92,10.889,10.92,7703,0
2013-01-10,10.96,11.036,10.913,11.02,25211,0
2013-01-11,10.936,11.122,10.874,11.082,39632,0
2013-01-14,11.028,11.028,10.88,10.96,57224,0
2013-01-15,10.747,10.896,10.747,10.857,33839,0
2013-01-16,10.842,10.936,10.842,10.896,30915,0
2013-01-17,10.974,10.982,10.927,10.96,14513,0
2013-01-18,10.997,10.997,10.913,10.942,24145,0
2013-01-22,10.896,10.997,10.896,10.997,55663,0
2013-01-23,10.968,11.005,10.92,11.005,102533,0
2013-01-24,11.02,11.02,10.942,10.974,9221,0
2013-01-25,11.013,11.129,11.013,11.075,10302,0
2013-01-28,11.099,11.153,11.082,11.082,10222,0
2013-01-29,11.02,11.09,10.982,11.09,13376,0
2013-01-30,10.99,11.082,10.99,11.068,8910,0
2013-01-31,11.082,11.099,11.06,11.06,4435,0
2013-02-01,11.09,11.161,11.082,11.161,12686,0
2013-02-04,11.169,11.169,10.88,10.974,56776,0
2013-02-05,11.028,11.129,10.92,11.129,4562,0
2013-02-06,11.013,11.082,10.99,11.052,23348,0
2013-02-07,11.052,11.082,10.997,11.082,9110,0
2013-02-08,11.114,11.114,11.028,11.06,8284,0
2013-02-11,11.114,11.114,11.036,11.042,2452,0
2013-02-12,11.075,11.082,11.013,11.042,16937,0
2013-02-13,11.09,11.169,11.02,11.129,28841,0
2013-02-14,11.09,11.09,10.974,11.052,7644,0
2013-02-15,11.02,11.068,10.974,11.052,15951,0
2013-02-19,11.005,11.137,11.005,11.082,50958,0
2013-02-20,11.09,11.129,11.042,11.082,19275,0
2013-02-21,11.099,11.099,10.95,10.982,15336,0
2013-02-22,10.997,11.013,10.982,10.982,3288,0
2013-02-25,10.99,11.082,10.905,10.942,19001,0
2013-02-26,10.927,10.974,10.905,10.942,16608,0
2013-02-27,10.96,11.075,10.96,11.052,6019,0
2013-02-28,10.982,11.082,10.982,10.99,12854,0
2013-03-01,10.968,11.082,10.96,10.974,11768,0
2013-03-04,10.92,10.927,10.842,10.88,52119,0
2013-03-05,10.905,10.997,10.905,10.99,40658,0
2013-03-06,11.036,11.06,10.95,11.036,27757,0
2013-03-07,11.013,11.075,10.99,11.005,9259,0
2013-03-08,10.974,11.075,10.968,11.005,9667,0
2013-03-11,10.982,11.028,10.974,10.99,13096,0
2013-03-12,10.997,11.122,10.997,11.052,22054,0
2013-03-13,10.982,11.075,10.982,11.052,15804,0
2013-03-14,10.974,11.036,10.974,11.02,24740,0
2013-03-15,11.028,11.052,10.896,10.92,43538,0
2013-03-18,10.95,11.068,10.913,10.974,48901,0
2013-03-19,11.036,11.129,10.942,10.974,15003,0
2013-03-20,11.02,11.082,10.982,11.068,9564,0
2013-03-21,11.02,11.036,10.942,11.005,11999,0
2013-03-22,11.068,11.09,11.013,11.075,9089,0
2013-03-25,11.099,11.144,11.06,11.075,14916,0
2013-03-26,11.177,11.297,11.177,11.21,34966,0
2013-03-27,11.219,11.328,11.219,11.249,47967,0
2013-03-28,11.232,11.328,11.219,11.232,11672,0
2013-04-01,11.232,11.232,11.186,11.226,28443,0
2013-04-02,11.232,11.313,11.226,11.274,9038,0
2013-04-03,11.28,11.28,11.186,11.274,21524,0
2013-04-04,11.201,11.201,11.146,11.195,11928,0
2013-04-05,11.146,11.258,11.059,11.171,17516,0
2013-04-08,11.177,11.242,11.171,11.21,9346,0
2013-04-09,11.219,11.266,11.177,11.266,17126,0
2013-04-10,11.21,11.274,11.201,11.274,3381,0
2013-04-11,11.289,11.297,11.258,11.289,5111,0
2013-04-12,11.249,11.249,11.177,11.219,26492,0
2013-04-15,11.154,11.232,11.011,11.011,34471,0
2013-04-16,11.162,11.186,11.107,11.146,14383,0
2013-04-17,11.146,11.232,11.099,11.139,65601,0
2013-04-18,11.099,11.195,11.091,11.123,22944,0
2013-04-19,11.146,11.195,11.13,11.146,2848,0
2013-04-22,11.162,11.226,11.146,11.226,23899,0
2013-04-23,11.154,11.249,11.154,11.177,16727,0
2013-04-24,11.177,11.304,11.177,11.266,25298,0
2013-04-25,11.313,11.423,11.297,11.345,29826,0
2013-04-26,11.36,11.36,11.322,11.322,31740,0
2013-04-29,11.399,11.43,11.337,11.345,49920,0
2013-04-30,11.399,11.472,11.37,11.472,4659,0
2013-05-01,11.439,11.484,11.36,11.37,22127,0
2013-05-02,11.448,11.597,11.448,11.533,15646,0
2013-05-03,11.526,11.588,11.526,11.565,17697,0
2013-05-06,11.542,11.701,11.533,11.557,9170,0
2013-05-07,11.588,11.605,11.55,11.55,22682,0
2013-05-08,11.645,11.653,11.622,11.653,15192,0
2013-05-09,11.669,11.669,11.645,11.653,8076,0
2013-05-10,11.66,11.669,11.636,11.653,8022,0
2013-05-13,11.605,11.645,11.557,11.588,22375,0
2013-05-14,11.622,11.636,11.605,11.63,9984,0
2013-05-15,11.605,11.605,11.557,11.588,13534,0
2013-05-16,11.533,11.542,11.519,11.519,4416,0
2013-05-17,11.511,11.526,11.484,11.484,14032,0
2013-05-20,11.494,11.519,11.494,11.502,21349,0
2013-05-21,11.472,11.484,11.415,11.415,20798,0
2013-05-22,11.448,11.472,11.266,11.322,28426,0
2013-05-23,11.195,11.274,11.123,11.266,27700,0
2013-05-24,11.226,11.226,11.146,11.162,27970,0
2013-05-28,11.232,11.266,11.201,11.232,12674,0
2013-05-29,11.146,11.146,11.082,11.107,34753,0
2013-05-30,11.099,11.154,11.099,11.154,7403,0
2013-05-31,11.054,11.104,10.925,11.005,52050,0
2013-06-03,10.98,11.068,10.893,10.925,84094,0
2013-06-04,10.996,11.146,10.996,11.019,12899,0
2013-06-05,10.925,11.035,10.845,10.853,29814,0
2013-06-06,10.79,10.814,10.679,10.814,52165,0
2013-06-07,10.853,10.98,10.822,10.886,18634,0
2013-06-10,11.051,11.051,10.767,10.79,29723,0
2013-06-11,10.711,10.711,10.561,10.561,23393,0
2013-06-12,10.586,10.617,10.394,10.451,13609,0
2013-06-13,10.49,10.569,10.458,10.546,7856,0
2013-06-14,10.617,10.617,10.522,10.569,12486,0
2013-06-17,10.522,10.656,10.522,10.561,25954,0
2013-06-18,10.577,10.664,10.577,10.6,13678,0
2013-06-19,10.569,10.569,10.355,10.387,17717,0
2013-06-20,10.308,10.308,10.135,10.173,76127,0
2013-06-21,10.284,10.387,10.189,10.268,40775,0
2013-06-24,10.15,10.15,10.039,10.039,56857,0
2013-06-25,10.117,10.173,10.11,10.167,44802,0
2013-06-26,10.19,10.262,10.126,10.182,81161,0
2013-06-27,10.237,10.327,10.237,10.278,25933,0
2013-06-28,10.327,10.423,10.237,10.416,91735,0
2013-07-01,10.359,10.431,10.359,10.416,26093,0
2013-07-02,10.431,10.513,10.319,10.351,61618,0
2013-07-03,10.294,10.367,10.253,10.319,30705,0
2013-07-05,10.359,10.391,10.294,10.327,19140,0
2013-07-08,10.407,10.504,10.359,10.416,37026,0
2013-07-09,10.513,10.56,10.456,10.545,23561,0
2013-07-10,10.617,10.617,10.527,10.586,40060,0
2013-07-11,10.745,10.923,10.745,10.915,30871,0
2013-07-12,10.826,10.939,10.794,10.859,17437,0
2013-07-15,10.931,10.931,10.802,10.915,35204,0
2013-07-16,10.89,10.89,10.81,10.834,12920,0
2013-07-17,10.834,10.89,10.817,10.89,24828,0
2013-07-18,10.834,10.85,10.802,10.81,12257,0
2013-07-19,10.753,10.834,10.753,10.794,15559,0
2013-07-22,10.875,10.875,10.834,10.867,24138,0
2013-07-23,10.915,10.923,10.867,10.915,11535,0
2013-07-24,10.931,10.931,10.794,10.794,13036,0
2013-07-25,10.85,10.85,10.763,10.794,14665,0
2013-07-26,10.817,10.867,10.721,10.859,34796,0
2013-07-29,10.785,10.81,10.721,10.794,15898,0
2013-07-30,10.867,10.875,10.753,10.794,26392,0
2013-07-31,10.631,10.721,10.6,10.721,18215,0
2013-08-01,10.817,10.85,10.763,10.834,23505,0
2013-08-02,10.859,10.875,10.721,10.867,39906,0
2013-08-05,10.826,10.826,10.671,10.753,4933,0
2013-08-06,10.763,10.77,10.697,10.753,43910,0
2013-08-07,10.763,10.826,10.713,10.817,8997,0
2013-08-08,10.875,10.875,10.802,10.834,6248,0
2013-08-09,10.859,10.947,10.859,10.915,16695,0
2013-08-12,10.834,10.859,10.817,10.85,7141,0
2013-08-13,10.842,10.89,10.817,10.867,11671,0
2013-08-14,10.826,10.89,10.745,10.826,26628,0
2013-08-15,10.671,10.671,10.665,10.671,2623,0
2013-08-16,10.671,10.81,10.671,10.73,5310,0
2013-08-19,10.658,10.671,10.527,10.527,17611,0
2013-08-20,10.504,10.577,10.495,10.495,20304,0
2013-08-21,10.471,10.488,10.333,10.391,15940,0
2013-08-22,10.311,10.327,10.269,10.319,18291,0
2013-08-23,10.407,10.407,10.327,10.367,14012,0
2013-08-26,10.351,10.488,10.333,10.48,9616,0
2013-08-27,10.278,10.278,10.052,10.062,40053,0
2013-08-28,9.979,10.278,9.923,9.923,42305,0
2013-08-29,10.052,10.182,10.004,10.084,17204,0
2013-08-30,10.158,10.167,10.069,10.101,4697,0
2013-09-03,10.137,10.285,10.065,10.113,14771,0
2013-09-04,10.137,10.235,10.137,10.186,9259,0
2013-09-05,10.186,10.31,10.146,10.186,21652,0
2013-09-06,10.203,10.235,10.146,10.179,11678,0
2013-09-09,10.286,10.586,10.286,10.545,21106,0
2013-09-10,10.563,10.645,10.563,10.595,8120,0
2013-09-11,10.568,10.593,10.527,10.577,22764,0
2013-09-12,10.56,10.586,10.521,10.586,9727,0
2013-09-13,10.589,10.595,10.482,10.589,26133,0
2013-09-16,10.753,10.859,10.721,10.737,7076,0
2013-09-17,10.686,10.728,10.613,10.686,12620,0
2013-09-18,10.635,10.94,10.635,10.94,20276,0
2013-09-19,10.925,11.038,10.915,10.998,19764,0
2013-09-20,11.022,11.022,10.686,10.743,22084,0
2013-09-23,10.711,10.801,10.703,10.769,6066,0
2013-09-24,10.81,10.81,10.728,10.801,9565,0
2013-09-25,10.761,10.842,10.743,10.842,2263,0
2013-09-26,10.801,10.933,10.776,10.793,7933,0
2013-09-27,10.801,10.834,10.801,10.834,1442,0
2013-09-30,10.686,10.817,10.669,10.728,13892,0
2013-10-01,10.743,10.825,10.743,10.801,6502,0
2013-10-02,10.703,10.817,10.703,10.776,5627,0
2013-10-03,10.711,10.784,10.662,10.736,12730,0
2013-10-04,10.678,10.793,10.678,10.769,13730,0
2013-10-07,10.669,10.719,10.669,10.719,6249,0
2013-10-08,10.703,10.728,10.703,10.703,9144,0
2013-10-09,10.751,10.751,10.654,10.719,10758,0
2013-10-10,10.743,10.81,10.743,10.81,17062,0
2013-10-11,10.769,10.883,10.751,10.801,7963,0
2013-10-14,10.728,10.883,10.728,10.868,7159,0
2013-10-15,10.81,10.81,10.793,10.81,14763,0
2013-10-16,10.776,10.859,10.776,10.842,3966,0
2013-10-17,10.817,10.915,10.817,10.89,10029,0
2013-10-18,10.925,11.054,10.9,11.054,23112,0
2013-10-21,10.973,11.064,10.958,11.046,25444,0
2013-10-22,11.104,11.408,11.022,11.137,39210,0
2013-10-23,10.99,10.99,10.875,10.875,23812,0
2013-10-24,10.949,11.177,10.949,10.99,13483,0
2013-10-25,11.022,11.121,10.958,10.998,7575,0
2013-10-28,10.982,11.096,10.982,11.096,7303,0
2013-10-29,11.072,11.112,10.99,10.998,25327,0
2013-10-30,11.078,11.096,10.908,10.925,16879,0
2013-10-31,10.949,11.054,10.949,11.005,4930,0
2013-11-01,10.966,10.973,10.915,10.915,11256,0
2013-11-04,10.908,11.104,10.842,10.908,15466,0
2013-11-05,10.973,10.973,10.842,10.908,22470,0
2013-11-06,11.072,11.072,10.817,10.875,101949,0
2013-11-07,10.908,10.915,10.825,10.834,21354,0
2013-11-08,10.81,10.9,10.751,10.817,11488,0
2013-11-11,10.817,10.958,10.817,10.9,15573,0
2013-11-12,10.825,10.825,10.736,10.736,33029,0
2013-11-13,10.703,10.761,10.703,10.761,16943,0
2013-11-14,10.776,10.825,10.769,10.81,31008,0
2013-11-15,10.825,10.915,10.825,10.89,5676,0
2013-11-18,10.908,10.908,10.834,10.875,17031,0
2013-11-19,10.834,10.834,10.784,10.81,3017,0
2013-11-20,10.817,10.875,10.776,10.776,21081,0
2013-11-21,10.751,10.784,10.736,10.736,13646,0
2013-11-22,10.736,10.769,10.711,10.711,16695,0
2013-11-25,10.703,10.751,10.703,10.751,7281,0
2013-11-26,10.743,10.784,10.711,10.711,29690,0
2013-11-27,10.719,10.719,10.695,10.695,11466,0
2013-11-29,10.719,10.736,10.711,10.728,12908,0
2013-12-02,10.751,10.784,10.695,10.703,14013,0
2013-12-03,10.761,10.761,10.695,10.695,12299,0
2013-12-04,10.628,10.695,10.605,10.654,15646,0
2013-12-05,10.581,10.635,10.539,10.571,15883,0
2013-12-06,10.635,10.635,10.548,10.556,10971,0
2013-12-09,10.571,10.589,10.457,10.563,16730,0
2013-12-10,10.516,10.516,10.474,10.516,33296,0
2013-12-11,10.45,10.49,10.407,10.407,26811,0
2013-12-12,10.375,10.457,10.375,10.424,8964,0
2013-12-13,10.417,10.417,10.326,10.342,12261,0
2013-12-16,10.571,10.571,10.457,10.53,71936,0
2013-12-17,10.53,10.539,10.482,10.482,11887,0
2013-12-18,10.516,10.563,10.482,10.548,36609,0
2013-12-19,10.474,10.621,10.407,10.417,14504,0
2013-12-20,10.556,10.571,10.507,10.53,7136,0
2013-12-23,10.605,10.635,10.522,10.53,42678,0
2013-12-24,10.539,10.581,10.358,10.465,27927,0
2013-12-26,10.507,10.654,10.507,10.605,23455,0
2013-12-27,10.646,10.778,10.621,10.778,29671,0
2013-12-30,10.687,10.687,10.571,10.58,16844,0
2013-12-31,10.654,10.722,10.636,10.654,19210,0
2014-01-02,10.588,10.713,10.562,10.562,18024,0
2014-01-03,10.562,10.605,10.537,10.595,10895,0
2014-01-06,10.58,10.58,10.48,10.495,4672,0
2014-01-07,10.605,10.605,10.505,10.528,2385,0
2014-01-08,10.562,10.636,10.562,10.613,11558,0
2014-01-09,10.646,10.646,10.528,10.528,5028,0
2014-01-10,10.528,10.562,10.528,10.562,5646,0
2014-01-13,10.537,10.595,10.505,10.555,33077,0
2014-01-14,10.514,10.646,10.446,10.488,13119,0
2014-01-15,10.505,10.562,10.505,10.547,6844,0
2014-01-16,10.514,10.605,10.455,10.505,4474,0
2014-01-17,10.505,10.514,10.455,10.455,10710,0
2014-01-21,10.588,10.588,10.48,10.522,17240,0
2014-01-22,10.495,10.547,10.495,10.528,8867,0
2014-01-23,10.471,10.471,10.388,10.437,7494,0
2014-01-24,10.362,10.37,10.037,10.046,36882,0
2014-01-27,10.104,10.204,9.862,9.962,101347,0
2014-01-28,10.02,10.097,10.02,10.071,15686,0
2014-01-29,9.97,10.029,9.904,9.995,17040,0
2014-01-30,9.995,10.046,9.862,10.046,15544,0
2014-01-31,9.944,9.97,9.862,9.954,14629,0
2014-02-03,9.871,9.921,9.845,9.862,68417,0
2014-02-04,9.886,9.912,9.845,9.886,7761,0
2014-02-05,9.837,10.054,9.837,10.037,11825,0
2014-02-06,10.078,10.078,9.937,9.937,21532,0
2014-02-07,10.037,10.18,10.013,10.02,13352,0
2014-02-10,10.029,10.087,10.029,10.054,12674,0
2014-02-11,10.097,10.129,10.063,10.097,2717,0
2014-02-12,10.063,10.154,10.063,10.12,5045,0
2014-02-13,10.12,10.12,10.087,10.097,4628,0
2014-02-14,10.097,10.197,10.097,10.163,8743,0
2014-02-18,10.27,10.346,10.229,10.262,10819,0
2014-02-19,10.229,10.312,10.229,10.246,10310,0
2014-02-20,10.312,10.312,10.197,10.287,27852,0
2014-02-21,10.246,10.455,10.237,10.253,8434,0
2014-02-24,10.32,10.362,10.287,10.295,18122,0
2014-02-25,10.329,10.346,10.262,10.262,13796,0
2014-02-26,10.32,10.32,10.187,10.204,10542,0
2014-02-27,10.337,10.354,10.27,10.287,6752,0
2014-02-28,10.254,10.32,10.245,10.245,9359,0
2014-03-03,10.213,10.213,10.078,10.104,11635,0
2014-03-04,10.197,10.253,10.171,10.204,9131,0
2014-03-05,10.187,10.229,10.187,10.204,6967,0
2014-03-06,10.287,10.495,10.27,10.354,30453,0
2014-03-07,10.446,10.446,10.362,10.37,15899,0
2014-03-10,10.329,10.346,10.279,10.312,8931,0
2014-03-11,10.279,10.413,10.279,10.32,5643,0
2014-03-12,10.312,10.471,10.237,10.337,8433,0
2014-03-13,10.22,10.229,10.104,10.146,6776,0
2014-03-14,10.12,10.262,10.097,10.129,8913,0
2014-03-17,10.18,10.337,10.18,10.287,2201,0
2014-03-18,10.253,10.287,10.197,10.279,12671,0
2014-03-19,10.237,10.32,10.237,10.27,12856,0
2014-03-20,10.236,10.236,10.127,10.151,34678,0
2014-03-21,10.219,10.228,10.151,10.178,36913,0
2014-03-24,10.245,10.262,10.109,10.127,66112,0
2014-03-25,10.253,10.253,10.228,10.245,901,0
2014-03-26,10.338,10.525,10.338,10.347,19422,0
2014-03-27,10.382,10.432,10.372,10.432,39135,0
2014-03-28,10.45,10.577,10.45,10.534,34422,0
2014-03-31,10.525,10.644,10.525,10.602,14348,0
2014-04-01,10.662,10.662,10.619,10.619,14718,0
2014-04-02,10.61,10.662,10.577,10.635,8385,0
2014-04-03,10.628,10.644,10.594,10.619,40996,0
2014-04-04,10.686,10.686,10.635,10.662,9887,0
2014-04-07,10.577,10.619,10.577,10.602,18101,0
2014-04-08,10.686,10.686,10.644,10.662,23683,0
2014-04-09,10.678,10.755,10.678,10.755,8710,0
2014-04-10,10.669,10.798,10.669,10.755,51878,0
2014-04-11,10.653,10.73,10.619,10.644,21322,0
2014-04-14,10.653,10.746,10.644,10.678,18101,0
2014-04-15,10.755,10.772,10.703,10.755,26635,0
2014-04-16,10.807,10.916,10.788,10.908,32573,0
2014-04-17,10.941,10.941,10.908,10.916,15407,0
2014-04-21,10.916,10.941,10.9,10.916,12045,0
2014-04-22,10.882,10.975,10.882,10.968,18925,0
2014-04-23,10.916,10.96,10.916,10.95,8078,0
2014-04-24,10.941,10.975,10.925,10.925,3562,0
2014-04-25,10.96,10.96,10.882,10.9,12154,0
2014-04-28,10.882,10.96,10.882,10.95,39408,0
2014-04-29,10.925,10.984,10.916,10.984,10143,0
2014-04-30,11.001,11.042,10.993,11.042,16025,0
2014-05-01,11.042,11.103,11.018,11.069,7878,0
2014-05-02,11.094,11.103,11.009,11.052,15038,0
2014-05-05,10.96,11.026,10.96,11.026,25024,0
2014-05-06,11.026,11.086,11.001,11.001,4947,0
2014-05-07,10.993,11.035,10.984,11.009,19975,0
2014-05-08,11.042,11.12,11.042,11.094,3353,0
2014-05-09,11.094,11.12,11.086,11.12,18526,0
2014-05-12,11.069,11.103,11.042,11.086,39404,0
2014-05-13,11.035,11.076,11.026,11.035,10289,0
2014-05-14,11.112,11.196,11.112,11.154,37932,0
2014-05-15,11.112,11.257,10.984,10.993,24662,0
2014-05-16,11.052,11.12,10.993,11.042,25709,0
2014-05-19,11.035,11.163,11.035,11.12,9145,0
2014-05-20,11.103,11.103,11.035,11.061,10498,0
2014-05-21,11.052,11.086,10.993,11.076,14237,0
2014-05-22,11.069,11.076,11.052,11.052,8455,0
2014-05-23,11.042,11.112,11.042,11.094,16162,0
2014-05-27,11.052,11.086,11.052,11.076,3577,0
2014-05-28,11.042,11.086,11.035,11.069,8087,0
2014-05-29,11.069,11.128,11.069,11.103,15933,0
2014-05-30,11.076,11.112,11.069,11.103,17347,0
2014-06-02,11.103,11.137,10.9,11.137,17925,0
2014-06-03,11.145,11.23,11.128,11.23,36422,0
2014-06-04,11.145,11.163,11.137,11.163,8328,0
2014-06-05,11.196,11.196,11.154,11.154,7695,0
2014-06-06,11.257,11.265,11.179,11.196,18681,0
2014-06-09,11.223,11.307,11.223,11.299,37441,0
2014-06-10,11.257,11.325,11.196,11.325,30488,0
2014-06-11,11.257,11.333,11.247,11.333,22597,0
2014-06-12,11.299,11.299,11.257,11.274,11519,0
2014-06-13,11.333,11.333,11.274,11.291,3414,0
2014-06-16,11.257,11.291,11.257,11.257,4848,0
2014-06-17,11.257,11.257,11.214,11.23,9054,0
2014-06-18,11.188,11.257,11.179,11.247,23241,0
2014-06-19,11.247,11.317,11.187,11.317,16548,0
2014-06-20,11.23,11.257,11.223,11.239,3036,0
2014-06-23,11.274,11.274,11.223,11.23,3010,0
2014-06-24,11.23,11.274,11.213,11.247,9706,0
2014-06-25,11.178,11.247,11.109,11.213,14446,0
2014-06-26,11.247,11.292,11.23,11.292,5768,0
2014-06-27,11.299,11.317,11.239,11.299,3863,0
2014-06-30,11.292,11.326,11.282,11.292,14813,0
2014-07-01,11.247,11.317,11.23,11.282,22991,0
2014-07-02,11.317,11.317,11.265,11.317,3820,0
2014-07-03,11.326,11.428,11.326,11.428,3404,0
2014-07-07,11.42,11.473,11.37,11.463,12610,0
2014-07-08,11.473,11.481,11.37,11.378,23973,0
2014-07-09,11.36,11.394,11.36,11.36,5614,0
2014-07-10,11.282,11.37,11.274,11.351,13207,0
2014-07-11,11.394,11.438,11.378,11.394,12071,0
2014-07-14,11.447,11.447,11.282,11.317,65596,0
2014-07-15,11.335,11.385,11.292,11.299,40714,0
2014-07-16,11.37,11.378,11.317,11.335,38472,0
2014-07-17,11.335,11.37,11.247,11.274,11928,0
2014-07-18,11.326,11.385,11.326,11.385,6739,0
2014-07-21,11.335,11.351,11.335,11.335,7096,0
2014-07-22,11.403,11.473,11.403,11.447,24803,0
2014-07-23,11.481,11.516,11.481,11.516,9748,0
2014-07-24,11.507,11.593,11.507,11.55,11003,0
2014-07-25,11.55,11.55,11.453,11.453,8381,0
2014-07-28,11.463,11.523,11.463,11.473,15478,0
2014-07-29,11.473,11.498,11.473,11.481,2386,0
2014-07-30,11.481,11.498,11.453,11.453,9071,0
2014-07-31,11.463,11.488,11.428,11.453,46999,0
2014-08-01,11.37,11.438,11.37,11.411,5730,0
2014-08-04,11.36,11.36,11.317,11.343,5130,0
2014-08-05,11.292,11.292,11.204,11.223,44099,0
2014-08-06,11.204,11.317,11.196,11.247,25555,0
2014-08-07,11.178,11.247,11.152,11.247,7670,0
2014-08-08,11.178,11.187,11.152,11.187,14166,0
2014-08-11,11.204,11.257,11.161,11.223,17082,0
2014-08-12,11.161,11.223,11.161,11.223,10361,0
2014-08-13,11.23,11.265,11.178,11.265,18880,0
2014-08-14,11.257,11.265,11.239,11.265,4319,0
2014-08-15,11.282,11.335,11.282,11.326,10685,0
2014-08-18,11.343,11.351,11.343,11.351,8794,0
2014-08-19,11.37,11.411,11.36,11.394,10706,0
2014-08-20,11.351,11.37,11.326,11.351,29379,0
2014-08-21,11.36,11.411,11.36,11.37,7076,0
2014-08-22,11.411,11.411,11.378,11.378,3647,0
2014-08-25,11.403,11.453,11.403,11.447,4035,0
2014-08-26,11.428,11.447,11.403,11.428,11177,0
2014-08-27,11.488,11.532,11.481,11.523,21338,0
2014-08-28,11.481,11.507,11.428,11.481,11999,0
2014-08-29,11.453,11.453,11.403,11.438,5451,0
2014-09-02,11.447,11.447,11.403,11.447,21289,0
2014-09-03,11.498,11.532,11.438,11.463,14564,0
2014-09-04,11.463,11.473,11.438,11.453,12115,0
2014-09-05,11.411,11.42,11.335,11.335,12203,0
2014-09-08,11.36,11.36,11.317,11.317,9311,0
2014-09-09,11.317,11.335,11.282,11.326,49374,0
2014-09-10,11.317,11.394,11.317,11.351,13661,0
2014-09-11,11.335,11.42,11.299,11.299,65618,0
2014-09-12,11.143,11.257,11.143,11.196,78813,0
2014-09-15,11.083,11.143,11.075,11.143,30307,0
2014-09-16,11.083,11.161,11.048,11.161,38550,0
2014-09-17,11.118,11.152,11.1,11.1,4982,0
2014-09-18,11.109,11.162,11.1,11.109,67223,0
2014-09-19,11.118,11.136,11.092,11.092,5205,0
2014-09-22,11.083,11.083,11.012,11.056,29391,0
2014-09-23,11.066,11.066,11.021,11.047,32656,0
2014-09-24,11.047,11.109,11.047,11.109,5321,0
2014-09-25,11.021,11.066,10.907,10.978,29350,0
2014-09-26,11.003,11.003,10.961,10.97,5591,0
2014-09-29,10.935,10.942,10.81,10.926,49613,0
2014-09-30,10.926,10.942,10.829,10.926,55307,0
2014-10-01,10.926,10.926,10.829,10.838,31489,0
2014-10-02,10.845,10.845,10.767,10.81,18405,0
2014-10-03,10.81,10.845,10.802,10.838,14447,0
2014-10-06,10.881,10.881,10.819,10.854,18951,0
2014-10-07,10.784,10.829,10.776,10.784,21706,0
2014-10-08,10.732,10.899,10.723,10.899,11468,0
2014-10-09,10.907,10.97,10.881,10.907,15195,0
2014-10-10,10.881,10.881,10.679,10.697,13620,0
2014-10-13,10.679,10.74,10.627,10.634,27382,0
2014-10-14,10.617,10.617,10.538,10.564,46925,0
2014-10-15,10.493,10.697,10.486,10.548,42635,0
2014-10-16,10.371,10.574,10.371,10.529,64132,0
2014-10-17,10.574,10.634,10.513,10.538,9940,0
2014-10-20,10.548,10.617,10.538,10.574,18730,0
2014-10-21,10.679,10.74,10.548,10.662,54291,0
2014-10-22,10.687,10.723,10.634,10.687,11663,0
2014-10-23,10.714,10.802,10.714,10.767,11446,0
2014-10-24,10.74,10.748,10.723,10.74,2531,0
2014-10-27,10.697,10.784,10.697,10.758,52801,0
2014-10-28,10.758,10.829,10.758,10.81,18780,0
2014-10-29,10.784,10.784,10.714,10.714,6064,0
2014-10-30,10.74,10.793,10.328,10.748,17523,0
2014-10-31,10.864,10.899,10.838,10.838,3907,0
2014-11-03,10.81,10.873,10.758,10.758,22621,0
2014-11-04,10.758,10.776,10.732,10.758,19064,0
2014-11-05,10.723,10.74,10.723,10.732,10105,0
2014-11-06,10.784,10.793,10.767,10.776,3628,0
2014-11-07,10.776,10.81,10.776,10.81,5710,0
2014-11-10,10.819,10.845,10.802,10.802,1821,0
2014-11-11,10.793,10.793,10.732,10.732,13087,0
2014-11-12,10.687,10.784,10.687,10.723,8408,0
2014-11-13,10.784,10.829,10.784,10.819,2825,0
2014-11-14,10.81,10.829,10.758,10.829,4948,0
2014-11-17,10.714,10.714,10.669,10.679,4477,0
2014-11-18,10.723,10.793,10.723,10.74,10138,0
2014-11-19,10.776,10.776,10.723,10.748,1720,0
2014-11-20,10.679,10.704,10.662,10.679,16216,0
2014-11-21,10.776,10.89,10.776,10.881,24707,0
2014-11-24,10.845,10.881,10.767,10.873,39101,0
2014-11-25,10.854,10.864,10.784,10.793,6074,0
2014-11-26,10.838,10.881,10.838,10.854,9521,0
2014-11-28,10.793,10.838,10.793,10.819,1706,0
2014-12-01,10.732,10.732,10.634,10.634,22899,0
2014-12-02,10.634,10.704,10.599,10.687,27789,0
2014-12-03,10.634,10.643,10.634,10.643,5688,0
2014-12-04,10.599,10.652,10.599,10.634,25095,0
2014-12-05,10.627,10.643,10.592,10.599,37779,0
2014-12-08,10.584,10.584,10.556,10.556,4945,0
2014-12-09,10.548,10.608,10.548,10.574,15658,0
2014-12-10,10.634,10.669,10.574,10.574,12776,0
2014-12-11,10.584,10.643,10.584,10.643,3567,0
2014-12-12,10.608,10.608,10.503,10.513,11494,0
2014-12-15,10.548,10.548,10.433,10.458,17490,0
2014-12-16,10.328,10.328,10.196,10.283,40371,0
2014-12-17,10.214,10.389,10.214,10.381,54743,0
2014-12-18,10.354,10.503,10.354,10.397,40344,0
2014-12-19,10.503,10.522,10.478,10.513,15148,0
2014-12-22,10.556,10.627,10.548,10.627,54110,0
2014-12-23,10.574,10.608,10.564,10.574,16255,0
2014-12-24,10.617,10.643,10.608,10.627,10042,0
2014-12-26,10.652,10.679,10.652,10.662,10003,0
2014-12-29,10.662,10.714,10.652,10.697,38008,0
2014-12-30,10.724,10.724,10.662,10.705,14092,0
2014-12-31,10.669,10.705,10.662,10.662,37487,0
2015-01-02,10.662,10.688,10.652,10.652,10399,0
2015-01-05,10.546,10.546,10.464,10.491,33606,0
2015-01-06,10.411,10.411,10.375,10.411,33439,0
2015-01-07,10.428,10.519,10.428,10.456,12698,0
2015-01-08,10.591,10.652,10.591,10.626,12725,0
2015-01-09,10.555,10.582,10.555,10.582,4993,0
2015-01-12,10.652,10.652,10.555,10.572,8312,0
2015-01-13,10.633,10.688,10.5,10.5,26455,0
2015-01-14,10.491,10.5,10.456,10.464,4271,0
2015-01-15,10.562,10.572,10.546,10.546,4747,0
2015-01-16,10.5,10.51,10.464,10.5,7448,0
2015-01-20,10.483,10.546,10.464,10.483,5445,0
2015-01-21,10.519,10.626,10.519,10.582,22855,0
2015-01-22,10.669,10.724,10.662,10.697,9180,0
2015-01-23,10.679,10.786,10.679,10.786,6052,0
2015-01-26,10.724,10.724,10.688,10.714,4496,0
2015-01-27,10.598,10.688,10.562,10.607,9067,0
2015-01-28,10.607,10.633,10.555,10.562,7079,0
2015-01-29,10.598,10.598,10.5,10.526,14736,0
2015-01-30,10.483,10.555,10.474,10.51,33763,0
2015-02-02,10.546,10.633,10.546,10.633,16542,0
2015-02-03,10.705,10.741,10.705,10.733,2256,0
2015-02-04,10.714,10.724,10.688,10.714,10349,0
2015-02-05,10.652,10.669,10.643,10.669,5003,0
2015-02-06,10.652,10.688,10.652,10.662,4251,0
2015-02-09,10.591,10.607,10.555,10.562,9602,0
2015-02-10,10.582,10.582,10.582,10.582,4487,0
2015-02-11,10.591,10.643,10.546,10.617,18529,0
2015-02-12,10.572,10.662,10.572,10.626,17834,0
2015-02-13,10.617,10.724,10.617,10.652,5439,0
2015-02-17,10.607,10.607,10.555,10.572,6544,0
2015-02-18,10.519,10.652,10.519,10.572,20849,0
2015-02-19,10.519,10.555,10.519,10.536,2576,0
2015-02-20,10.51,10.562,10.483,10.562,15686,0
2015-02-23,10.519,10.519,10.51,10.519,1412,0
2015-02-24,10.519,10.582,10.519,10.582,5776,0
2015-02-25,10.591,10.633,10.546,10.633,11507,0
2015-02-26,10.598,10.607,10.598,10.607,3622,0
2015-02-27,10.51,10.51,10.438,10.456,20821,0
2015-03-02,10.428,10.5,10.402,10.464,17218,0
2015-03-03,10.428,10.519,10.428,10.5,29852,0
2015-03-04,10.456,10.483,10.438,10.483,9951,0
2015-03-05,10.357,10.42,10.357,10.42,4696,0
2015-03-06,10.357,10.366,10.33,10.33,2573,0
2015-03-09,10.276,10.303,10.267,10.276,11293,0
2015-03-10,10.197,10.267,10.197,10.206,13417,0
2015-03-11,10.151,10.258,10.116,10.179,10288,0
2015-03-12,10.206,10.25,10.206,10.241,4250,0
2015-03-13,10.143,10.17,10.135,10.135,8274,0
2015-03-16,10.161,10.294,10.161,10.286,16994,0
2015-03-17,10.197,10.197,10.143,10.187,17107,0
2015-03-18,10.107,10.276,10.107,10.258,15652,0
2015-03-19,10.277,10.295,10.24,10.267,8174,0
2015-03-20,10.331,10.433,10.331,10.368,18120,0
2015-03-23,10.424,10.433,10.331,10.415,26264,0
2015-03-24,10.388,10.415,10.388,10.388,5884,0
2015-03-25,10.396,10.443,10.351,10.368,16347,0
2015-03-26,10.415,10.48,10.415,10.443,16892,0
2015-03-27,10.47,10.507,10.452,10.489,7629,0
2015-03-30,10.517,10.525,10.497,10.507,12533,0
2015-03-31,10.452,10.452,10.351,10.424,16124,0
2015-04-01,10.452,10.507,10.443,10.48,6103,0
2015-04-02,10.525,10.598,10.525,10.59,5884,0
2015-04-06,10.59,10.644,10.571,10.634,21906,0
2015-04-07,10.607,10.653,10.607,10.644,13988,0
2015-04-08,10.69,10.708,10.626,10.634,18853,0
2015-04-09,10.607,10.626,10.581,10.581,4138,0
2015-04-10,10.617,10.653,10.59,10.607,3706,0
2015-04-13,10.607,10.607,10.561,10.561,764,0
2015-04-14,10.736,10.818,10.736,10.8,9045,0
2015-04-15,10.874,10.883,10.81,10.883,4572,0
2015-04-16,10.865,10.883,10.81,10.874,40057,0
2015-04-17,10.846,10.855,10.781,10.828,15801,0
2015-04-20,10.81,10.837,10.727,10.8,14237,0
2015-04-21,10.781,10.791,10.736,10.736,6101,0
2015-04-22,10.791,10.818,10.773,10.8,8844,0
2015-04-23,10.8,10.892,10.8,10.855,35635,0
2015-04-24,10.92,10.993,10.92,10.974,21733,0
2015-04-27,11.038,11.075,11.038,11.057,4359,0
2015-04-28,11.03,11.057,11.01,11.057,27135,0
2015-04-29,10.993,11.038,10.974,11.038,8609,0
2015-04-30,10.984,11.02,10.984,10.984,2289,0
2015-05-01,11.047,11.047,10.984,11.03,12424,0
2015-05-04,10.957,10.957,10.902,10.92,4904,0
2015-05-05,10.92,10.938,10.91,10.92,12424,0
2015-05-06,10.91,10.938,10.846,10.846,21250,0
2015-05-07,10.828,10.865,10.69,10.846,12723,0
2015-05-08,10.892,10.929,10.892,10.91,7083,0
2015-05-11,10.855,10.92,10.855,10.883,2616,0
2015-05-12,10.745,10.791,10.736,10.773,9403,0
2015-05-13,10.855,10.902,10.855,10.902,7629,0
2015-05-14,10.966,10.984,10.902,10.947,28117,0
2015-05-15,10.929,10.957,10.92,10.92,8837,0
2015-05-18,10.938,10.938,10.846,10.846,9690,0
2015-05-19,10.846,10.846,10.773,10.781,21033,0
2015-05-20,10.764,10.781,10.764,10.773,3923,0
2015-05-21,10.8,10.818,10.754,10.81,7847,0
2015-05-22,10.846,10.874,10.846,10.865,8609,0
2015-05-26,10.773,10.773,10.699,10.699,31509,0
2015-05-27,10.634,10.634,10.59,10.617,15475,0
2015-05-28,10.571,10.626,10.571,10.617,4346,0
2015-05-29,10.554,10.561,10.544,10.561,11006,0
2015-06-01,10.544,10.561,10.517,10.534,5227,0
2015-06-02,10.46,10.46,10.405,10.46,3121,0
2015-06-03,10.46,10.525,10.46,10.525,5449,0
2015-06-04,10.517,10.544,10.517,10.525,4686,0
2015-06-05,10.452,10.452,10.378,10.405,11552,0
2015-06-08,10.36,10.368,10.286,10.331,5993,0
2015-06-09,10.331,10.378,10.331,10.341,4169,0
2015-06-10,10.36,10.544,10.36,10.433,31814,0
2015-06-11,10.46,10.525,10.46,10.47,8717,0
2015-06-12,10.424,10.48,10.214,10.424,91216,0
2015-06-15,10.295,10.378,10.295,10.314,21251,0
2015-06-16,10.304,10.368,10.304,10.331,4142,0
2015-06-17,10.323,10.46,10.323,10.424,23431,0
2015-06-18,10.509,10.509,10.471,10.499,5208,0
2015-06-19,10.499,10.499,10.499,10.499,106,0
2015-06-22,10.527,10.565,10.461,10.481,10204,0
2015-06-23,10.461,10.527,10.453,10.453,9414,0
2015-06-24,10.499,10.527,10.461,10.461,10629,0
2015-06-25,10.509,10.509,10.481,10.481,1807,0
2015-06-26,10.415,10.424,10.358,10.358,11055,0
2015-06-29,10.161,10.235,10.142,10.18,13393,0
2015-06-30,10.405,10.405,10.32,10.405,22345,0
2015-07-01,10.433,10.433,10.329,10.339,12968,0
2015-07-02,10.339,10.387,10.339,10.387,6590,0
2015-07-06,10.367,10.424,10.339,10.339,14774,0
2015-07-07,10.32,10.358,10.283,10.358,20089,0
2015-07-08,10.264,10.273,10.226,10.226,8397,0
2015-07-09,10.264,10.264,10.142,10.17,31356,0
2015-07-10,10.226,10.226,10.199,10.226,22108,0
2015-07-13,10.208,10.273,10.208,10.254,23172,0
2015-07-14,10.264,10.301,10.254,10.254,4614,0
2015-07-15,10.226,10.301,10.226,10.301,8750,0
2015-07-16,10.349,10.349,10.301,10.301,4996,0
2015-07-17,10.301,10.311,10.301,10.311,1063,0
2015-07-20,10.292,10.292,10.254,10.254,18070,0
2015-07-21,10.292,10.349,10.245,10.311,17220,0
2015-07-22,10.32,10.32,10.218,10.218,10629,0
2015-07-23,10.235,10.283,10.235,10.245,8397,0
2015-07-24,10.218,10.218,10.161,10.17,4996,0
2015-07-27,9.935,10.076,9.849,10.029,40285,0
2015-07-28,10.047,10.123,10.029,10.104,8503,0
2015-07-29,10.076,10.151,10.076,10.151,6590,0
2015-07-30,10.029,10.029,9.981,9.991,11055,0
2015-07-31,9.963,9.991,9.963,9.973,16688,0
2015-08-03,9.878,9.878,9.794,9.832,25577,0
2015-08-04,9.804,9.841,9.804,9.822,6909,0
2015-08-05,9.775,9.784,9.738,9.738,2976,0
2015-08-06,9.718,9.718,9.709,9.709,8850,0
2015-08-07,9.643,9.653,9.596,9.643,17751,0
2015-08-10,9.653,9.738,9.653,9.718,9567,0
2015-08-11,9.4934,9.4934,9.4272,9.4736,13187,0
2015-08-12,9.3041,9.3041,9.1633,9.1822,23491,0
2015-08-13,9.276,9.3041,9.2673,9.276,16263,0
2015-08-14,9.3041,9.3331,9.2856,9.3138,9353,0
2015-08-17,9.1446,9.1446,9.0787,9.0974,13180,0
2015-08-18,9.0787,9.1069,9.0317,9.0504,14774,0
2015-08-19,9.0317,9.0317,8.9845,9.0035,24766,0
2015-08-20,8.9845,8.9845,8.8906,8.8906,11055,0
2015-08-21,8.8059,8.8059,8.6178,8.6178,41349,0
2015-08-24,7.9968,8.2602,7.9402,8.1943,30553,0
2015-08-25,8.4671,8.5894,8.2696,8.3354,55167,0
2015-08-26,8.4389,8.4389,8.3072,8.4013,12968,0
2015-08-27,8.5988,8.7306,8.5988,8.7117,23810,0
2015-08-28,8.6741,8.7023,8.6741,8.7023,6165,0
2015-08-31,8.6082,8.6835,8.5236,8.6647,12117,0
2015-09-01,8.486,8.5236,8.4671,8.5048,27954,0
2015-09-02,8.6082,8.6647,8.5612,8.5801,19026,0
2015-09-03,8.5894,8.7023,8.5894,8.6647,8822,0
2015-09-04,8.5425,8.5425,8.4483,8.4671,12330,0
2015-09-08,8.5425,8.6178,8.5425,8.5801,11373,0
2015-09-09,8.7306,8.7306,8.6082,8.6082,9353,0
2015-09-10,8.6271,8.6271,8.5518,8.5612,6113,0
2015-09-11,8.5706,8.6647,8.5612,8.5988,9673,0
2015-09-14,8.5612,8.5801,8.533,8.5612,5421,0
2015-09-15,8.5425,8.5894,8.5425,8.5894,2869,0
2015-09-16,8.6741,8.6741,8.6178,8.6741,8290,0
2015-09-17,8.7129,8.8098,8.6838,8.7904,13929,0
2015-09-18,8.7129,8.7323,8.6548,8.6741,16302,0
2015-09-21,8.6741,8.7226,8.6644,8.7129,15477,0
2015-09-22,8.5772,8.5869,8.5287,8.5869,7636,0
2015-09-23,8.6063,8.7032,8.5675,8.6644,27343,0
2015-09-24,8.5578,8.6256,8.5287,8.5287,3404,0
2015-09-25,8.5772,8.5966,8.5772,8.5772,6294,0
2015-09-28,8.4705,8.8001,8.2477,8.2671,21955,0
2015-09-29,8.393,8.4803,8.3737,8.3737,9802,0
2015-09-30,8.393,8.4027,8.3542,8.3737,8564,0
2015-10-01,8.3542,8.3542,8.2671,8.2864,5366,0
2015-10-02,8.2574,8.2671,8.2574,8.2671,1135,0
2015-10-05,8.3155,8.5093,8.3155,8.4609,19947,0
2015-10-06,8.519,8.7226,8.519,8.6644,9906,0
2015-10-07,8.8001,8.9552,8.8001,8.9261,5778,0
2015-10-08,8.8874,8.9455,8.8486,8.9358,5468,0
2015-10-09,9.0327,9.1587,9.0327,9.1005,6603,0
2015-10-12,9.1393,9.1684,9.1103,9.1393,8069,0
2015-10-13,9.0037,9.0521,8.9455,9.0424,5571,0
2015-10-14,9.0715,9.0812,9.0424,9.0618,6603,0
2015-10-15,9.1296,9.1878,9.1296,9.1684,17644,0
2015-10-16,9.1781,9.2071,9.1587,9.1781,46844,0
2015-10-19,9.1393,9.1393,9.0812,9.1103,103503,0
2015-10-20,9.12,9.1491,9.1103,9.1296,11188,0
2015-10-21,9.0908,9.1103,9.0908,9.1103,5263,0
2015-10-22,9.149,9.2653,9.149,9.2168,17850,0
2015-10-23,9.2459,9.2944,9.2459,9.2556,9906,0
2015-10-26,9.2847,9.2944,9.2363,9.2653,13723,0
2015-10-27,9.2071,9.2071,9.1005,9.12,8048,0
2015-10-28,9.0908,9.1393,9.0327,9.0521,5984,0
2015-10-29,8.9649,9.0037,8.9455,9.0037,4024,0
2015-10-30,8.9842,9.0424,8.9842,9.0424,7636,0
2015-11-02,8.9842,9.023,8.9455,9.0133,13847,0
2015-11-03,9.0424,9.12,9.0424,9.0715,4643,0
2015-11-04,9.1296,9.1684,9.0812,9.1005,10719,0
2015-11-05,9.0812,9.1296,9.0715,9.0715,8358,0
2015-11-06,8.9358,9.0037,8.9067,8.9842,21152,0
2015-11-09,8.9067,8.9067,8.7419,8.8098,16149,0
2015-11-10,8.8679,8.8679,8.8195,8.8582,7119,0
2015-11-11,8.8679,8.897,8.7614,8.7807,11762,0
2015-11-12,8.6838,8.6935,8.6063,8.6935,37455,0
2015-11-13,8.5772,8.5869,8.519,8.5481,12897,0
2015-11-16,8.519,8.6256,8.4803,8.6063,17335,0
2015-11-17,8.5772,8.6256,8.5772,8.5966,8048,0
2015-11-18,8.5093,8.5578,8.5093,8.5385,7841,0
2015-11-19,8.6451,8.7032,8.6451,8.6838,7636,0
2015-11-20,8.6838,8.7032,8.6741,8.6741,32914,0
2015-11-23,8.6451,8.6644,8.5481,8.5675,24763,0
2015-11-24,8.6451,8.7032,8.6451,8.6644,17644,0
2015-11-25,8.6451,8.6451,8.5869,8.5966,7739,0
2015-11-27,8.4705,8.5093,8.4512,8.4512,6810,0
2015-11-30,8.4997,8.4997,8.4512,8.4705,7326,0
2015-12-01,8.519,8.5675,8.4803,8.5675,7080,0
2015-12-02,8.5093,8.5287,8.4609,8.4705,1462,0
2015-12-03,8.5675,8.5675,8.4609,8.4705,17757,0
2015-12-04,8.5385,8.616,8.5287,8.5481,11556,0
2015-12-07,8.5675,8.5675,8.4705,8.4803,13517,0
2015-12-08,8.4222,8.4803,8.393,8.4803,25003,0
2015-12-09,8.4609,8.5093,8.4415,8.4997,19605,0
2015-12-10,8.4415,8.4705,8.3059,8.4705,38383,0
2015-12-11,8.364,8.393,8.3252,8.3252,40240,0
2015-12-14,8.2864,8.3155,8.1798,8.2767,48990,0
2015-12-15,8.2864,8.4609,8.2864,8.3737,8564,0
2015-12-16,8.3542,8.49,8.3542,8.4415,36835,0
2015-12-17,8.4705,8.4705,8.364,8.3834,22390,0
2015-12-18,8.393,8.4027,8.3446,8.3542,66242,0
2015-12-21,8.4318,8.4705,8.393,8.4124,9596,0
2015-12-22,8.4803,8.4803,8.4415,8.4415,8771,0
2015-12-23,8.4222,8.5675,8.4222,8.5287,10834,0
2015-12-24,8.5385,8.5868,8.5385,8.5578,4121,0
2015-12-28,8.5287,8.5966,8.519,8.5578,42968,0
2015-12-29,8.5678,8.5977,8.5279,8.5977,36549,0
2015-12-30,8.5479,8.5479,8.498,8.498,22187,0
2015-12-31,8.498,8.5578,8.498,8.5379,9185,0
2016-01-04,8.3883,8.3883,8.2885,8.3384,10051,0
2016-01-05,8.3982,8.448,8.3982,8.4281,15355,0
2016-01-06,8.3134,8.3183,8.2586,8.2587,1677,0
2016-01-07,8.119,8.1389,7.9494,8.099,32568,0
2016-01-08,8.119,8.119,8.0491,8.0491,24913,0
2016-01-11,7.9793,8.0002,7.9594,7.9693,8210,0
2016-01-12,8.0192,8.1887,7.9594,7.9793,22114,0
2016-01-13,8.0192,8.0192,7.9294,7.9394,46685,0
2016-01-14,7.9294,7.9893,7.8945,7.9793,15312,0
2016-01-15,7.73,7.8098,7.6702,7.7,3402,0
2016-01-19,7.8197,7.8197,7.7499,7.7599,9124,0
2016-01-20,7.5903,7.6202,7.3962,7.4706,9941,0
2016-01-21,7.4706,7.6701,7.4706,7.6701,49122,0
2016-01-22,7.6502,7.7698,7.6502,7.7499,22435,0
2016-01-25,7.71,7.7499,7.71,7.7399,41947,0
2016-01-26,7.7399,7.7509,7.6901,7.7499,15500,0
2016-01-27,7.6502,7.7199,7.6402,7.6701,9393,0
2016-01-28,7.71,7.71,7.6801,7.7,2548,0
2016-01-29,7.8496,7.9095,7.8496,7.8596,9960,0
2016-02-01,7.7898,7.7899,7.7599,7.7898,5868,0
2016-02-02,7.73,7.73,7.6701,7.6801,19174,0
2016-02-03,7.6502,7.7898,7.6202,7.7599,39206,0
2016-02-04,7.8098,7.9584,7.8098,7.8796,37764,0
2016-02-05,7.9893,7.9893,7.9095,7.9294,21708,0
2016-02-08,7.8596,7.8596,7.8397,7.8496,6024,0
2016-02-09,7.7399,7.8197,7.7399,7.7599,3418,0
2016-02-10,7.8397,7.9693,7.8397,7.8696,8799,0
2016-02-11,7.722,7.7699,7.6502,7.73,9609,0
2016-02-12,7.7399,7.7799,7.73,7.7798,78041,0
2016-02-16,7.9095,8.0392,7.9095,7.9993,9479,0
2016-02-17,7.9693,8.0292,7.9653,8.0092,6287,0
2016-02-18,8.0491,8.0491,8.0392,8.0392,310,0
2016-02-19,7.9793,8.0691,7.9793,8.0591,6035,0
2016-02-22,8.1389,8.1603,8.103,8.1417,22354,0
2016-02-23,8.1788,8.1788,8.0691,8.0691,8145,0
2016-02-24,7.852,8.0242,7.852,7.9863,27965,0
2016-02-25,8.099,8.099,7.9993,8.0292,19332,0
2016-02-26,8.1278,8.1278,8.0392,8.0392,10457,0
2016-02-29,8.119,8.1788,8.119,8.1389,4098,0
2016-03-01,8.2321,8.3184,8.2187,8.2785,8478,0
2016-03-02,8.3682,8.3683,8.3384,8.3583,1027,0
2016-03-03,8.5179,8.6177,8.5179,8.5578,2516,0
2016-03-04,8.7174,8.8072,8.7174,8.7972,9722,0
2016-03-07,8.7074,8.7572,8.6975,8.7473,9111,0
2016-03-08,8.6177,8.6543,8.5877,8.6476,9032,0
2016-03-09,8.6775,8.7455,8.6775,8.6975,5006,0
2016-03-10,8.6876,8.6876,8.6276,8.6476,15156,0
2016-03-11,8.7373,8.8261,8.7373,8.7573,16552,0
2016-03-14,8.7673,8.8072,8.7373,8.8072,6845,0
2016-03-15,8.7373,8.7473,8.7074,8.7175,9284,0
2016-03-16,8.6875,8.8669,8.6576,8.7972,21313,0
2016-03-17,8.9368,9.1463,8.887,9.0366,40596,0
2016-03-18,9.0665,9.1204,9.0465,9.0565,11953,0
2016-03-21,9.0266,9.0765,8.9069,9.0366,16872,0
2016-03-22,8.9767,9.0067,8.9368,9.0067,14794,0
2016-03-23,8.9169,8.9468,8.9169,8.9468,6760,0
2016-03-24,8.8171,8.8171,8.7873,8.8072,2606,0
2016-03-28,8.7573,8.7772,8.7513,8.7772,8326,0
2016-03-29,8.6975,8.8371,8.6875,8.8342,13856,0
2016-03-30,9.0366,9.0765,8.9967,9.0166,22973,0
2016-03-31,8.9169,8.9667,8.887,8.9667,7544,0
2016-04-01,8.857,8.9368,8.7373,8.9368,11965,0
2016-04-04,8.9368,8.9668,8.8969,8.9169,23266,0
2016-04-05,8.7274,8.7972,8.7174,8.7573,36960,0
2016-04-06,8.8171,8.8985,8.7872,8.877,9781,0
2016-04-07,8.857,8.857,8.8171,8.857,19710,0
2016-04-08,8.9069,8.9368,8.8271,8.9169,12017,0
2016-04-11,8.9468,9.0346,8.9468,8.9968,19581,0
2016-04-12,8.9767,9.0266,8.9668,9.0067,12227,0
2016-04-13,9.1563,9.2161,9.1563,9.2061,19686,0
2016-04-14,9.0864,9.163,9.0864,9.1463,7702,0
2016-04-15,9.1586,9.2161,9.1463,9.1463,9433,0
2016-04-18,9.2061,9.2314,9.1962,9.2261,6806,0
2016-04-19,9.3358,9.4647,9.3358,9.4288,13080,0
2016-04-20,9.4156,9.4256,9.4056,9.4056,1370,0
2016-04-21,9.4056,9.4056,9.2915,9.306,13393,0
2016-04-22,9.3258,9.3258,9.266,9.276,8267,0
2016-04-25,9.2261,9.2367,9.1662,9.1862,27616,0
2016-04-26,9.2162,9.246,9.1962,9.2061,18233,0
2016-04-27,9.2161,9.3357,9.1812,9.2061,21994,0
2016-04-28,9.1962,9.2261,9.1263,9.1463,15675,0
2016-04-29,9.1064,9.1253,9.0565,9.0665,16842,0
2016-05-02,9.0366,9.0864,9.0366,9.0765,5314,0
2016-05-03,9.0067,9.0067,8.9468,8.9567,13341,0
2016-05-04,8.867,8.867,8.8171,8.847,9663,0
2016-05-05,8.867,8.8705,8.8371,8.8471,6336,0
2016-05-06,8.8072,8.8271,8.6775,8.7373,22120,0
2016-05-09,8.7573,8.7673,8.7473,8.7473,15649,0
2016-05-10,8.7373,8.7872,8.7209,8.7573,18480,0
2016-05-11,8.7573,8.7789,8.7373,8.7373,1546,0
2016-05-12,8.7673,8.7673,8.7174,8.7174,5132,0
2016-05-13,8.7523,8.7523,8.6775,8.7174,16287,0
2016-05-16,8.7274,8.7513,8.7274,8.7274,8111,0
2016-05-17,8.8271,8.8271,8.7274,8.7275,11125,0
2016-05-18,8.7673,8.7871,8.7155,8.7174,16335,0
2016-05-19,8.6675,8.6675,8.6376,8.6475,5090,0
2016-05-20,8.7174,8.7174,8.6975,8.6975,2572,0
2016-05-23,8.6975,8.6975,8.6376,8.6376,46108,0
2016-05-24,8.6276,8.7022,8.6276,8.6675,22065,0
2016-05-25,8.6376,8.7372,8.6376,8.7174,5480,0
2016-05-26,8.7174,8.7373,8.7174,8.7373,554,0
2016-05-27,8.7872,8.8471,8.7872,8.8391,73375,0
2016-05-31,8.8108,8.8108,8.7747,8.7872,8581,0
2016-06-01,8.7972,8.7972,8.7772,8.7873,163410,0
2016-06-02,8.836,8.8569,8.8072,8.8072,47875,0
2016-06-03,8.877,8.9368,8.877,8.8969,41143,0
2016-06-06,8.9967,9.0515,8.9756,9.0067,145830,0
2016-06-07,9.0565,9.0864,9.0266,9.0366,119318,0
2016-06-08,9.1064,9.206,9.1064,9.1762,51441,0
2016-06-09,9.0765,9.1463,9.0565,9.1263,39850,0
2016-06-10,9.0765,9.0765,8.9077,8.9568,57755,0
2016-06-13,8.9169,8.9382,8.877,8.877,50384,0
2016-06-14,8.877,8.877,8.8371,8.877,19721,0
2016-06-15,8.9667,8.9667,8.9052,8.9368,14612,0
2016-06-16,8.867,8.887,8.7973,8.867,21311,0
2016-06-17,8.887,8.9109,8.867,8.9069,12888,0
2016-06-20,9.0067,9.0525,9.0067,9.0286,13761,0
2016-06-21,8.9767,9.0166,8.9767,8.9967,8352,0
2016-06-22,9.0266,9.1164,9.0266,9.0665,16957,0
2016-06-23,9.0366,9.1563,9.0366,9.1563,34106,0
2016-06-24,8.8969,8.9967,8.8271,8.861,25500,0
2016-06-27,8.7473,8.7473,8.5877,8.5994,10909,0
2016-06-28,8.7473,8.8501,8.7075,8.7274,23840,0
2016-06-29,8.887,8.9966,8.887,8.9768,16293,0
2016-06-30,9.0465,9.0465,9.0116,9.0166,10951,0
2016-07-01,9.0765,9.1064,9.0765,9.0765,17172,0
2016-07-05,9.0366,9.0366,8.8969,9.0166,22836,0
2016-07-06,8.9668,9.0665,8.9269,9.0465,70471,0
2016-07-07,8.9069,9.0765,8.7972,9.0665,25053,0
2016-07-08,9.0465,9.1164,9.0465,9.1164,23885,0
2016-07-11,9.0964,9.1662,9.0964,9.1463,16414,0
2016-07-12,9.2261,9.246,9.1862,9.246,15550,0
2016-07-13,9.246,9.3058,9.246,9.256,11143,0
2016-07-14,9.3956,9.3956,9.3258,9.3557,34517,0
2016-07-15,9.3557,9.3557,9.2561,9.266,7303,0
2016-07-18,9.3158,9.3358,9.3059,9.3258,3586,0
2016-07-19,9.2261,9.2959,9.2261,9.276,26285,0
2016-07-20,9.2261,9.3058,9.2261,9.2966,8039,0
2016-07-21,9.3358,9.3358,9.2859,9.306,6162,0
2016-07-22,9.2879,9.3158,9.276,9.3149,4949,0
2016-07-25,9.2261,9.256,9.2261,9.246,11164,0
2016-07-26,9.2809,9.2809,9.246,9.2461,3678,0
2016-07-27,9.2859,9.3158,9.2859,9.3059,11034,0
2016-07-28,9.266,9.276,9.2161,9.256,10985,0
2016-07-29,9.1862,9.256,9.1762,9.256,19232,0
2016-08-01,9.2959,9.3258,9.2959,9.3157,4961,0
2016-08-02,9.266,9.266,9.2161,9.256,17879,0
2016-08-03,9.2061,9.256,9.1563,9.2061,11976,0
2016-08-04,9.256,9.2658,9.1962,9.246,8010,0
2016-08-05,9.2858,9.3657,9.2311,9.256,29804,0
2016-08-08,9.2959,9.3258,9.2959,9.3069,10439,0
2016-08-09,9.3059,9.4201,9.3059,9.3765,6965,0
2016-08-10,9.3956,9.3956,9.2859,9.3158,21976,0
2016-08-11,9.3557,9.3697,9.3458,9.3458,2741,0
2016-08-12,9.2959,9.3344,9.2959,9.3185,4307,0
2016-08-15,9.3358,9.4155,9.3358,9.3657,15932,0
2016-08-16,9.3358,9.3763,9.3358,9.3458,10436,0
2016-08-17,9.3158,9.3158,9.2859,9.2859,8066,0
2016-08-18,9.2859,9.3258,9.276,9.3258,4720,0
2016-08-19,9.2859,9.3358,9.266,9.3258,11788,0
2016-08-22,9.2959,9.3149,9.246,9.256,11586,0
2016-08-23,9.276,9.3093,9.276,9.276,5905,0
2016-08-24,9.3458,9.3557,9.278,9.2859,8642,0
2016-08-25,9.3158,9.3727,9.3158,9.3657,9115,0
2016-08-26,9.2959,9.3847,9.2161,9.2361,21113,0
2016-08-29,9.1662,9.1962,9.1662,9.1962,6441,0
2016-08-30,9.1263,9.1563,9.0964,9.1263,30343,0
2016-08-31,9.1064,9.1263,9.0964,9.0964,12791,0
2016-09-01,9.1164,9.1271,9.0864,9.1164,7197,0
2016-09-02,9.1263,9.1536,9.0733,9.1273,15781,0
2016-09-06,9.3358,9.4256,9.3358,9.4256,26114,0
2016-09-07,9.4355,9.4754,9.4355,9.4547,11091,0
2016-09-08,9.4355,9.4519,9.4056,9.4355,20167,0
2016-09-09,9.3358,9.3358,9.2261,9.256,22144,0
2016-09-12,9.1263,9.2261,9.1263,9.2261,13882,0
2016-09-13,9.1363,9.1364,9.0665,9.0666,8424,0
2016-09-14,9.0465,9.0964,9.0465,9.0964,15659,0
2016-09-15,9.112,9.2161,9.0904,9.1962,19595,0
2016-09-16,9.1563,9.1662,9.1388,9.1662,2776,0
2016-09-19,9.1862,9.2311,9.1862,9.1962,19427,0
2016-09-20,9.246,9.246,9.1862,9.1862,24855,0
2016-09-21,9.1962,9.266,9.1962,9.266,16010,0
2016-09-22,9.256,9.3557,9.256,9.3059,14990,0
2016-09-23,9.2261,9.2461,9.2261,9.2461,6433,0
2016-09-26,9.246,9.2461,9.2261,9.246,13871,0
2016-09-27,9.246,9.3358,9.246,9.3358,12441,0
2016-09-28,9.3557,9.3557,9.276,9.3458,13487,0
2016-09-29,9.3158,9.3303,9.2666,9.3069,9865,0
2016-09-30,9.3458,9.3557,9.2859,9.3457,19106,0
2016-10-03,9.256,9.2874,9.256,9.2859,2090,0
2016-10-04,9.2859,9.2959,9.266,9.2859,27742,0
2016-10-05,9.3358,9.3657,9.3358,9.3657,23324,0
2016-10-06,9.3458,9.4156,9.3158,9.3557,31020,0
2016-10-07,9.3458,9.3458,9.256,9.3258,9628,0
2016-10-10,9.3757,9.3935,9.3259,9.3757,8540,0
2016-10-11,9.3258,9.3258,9.1962,9.256,62696,0
2016-10-12,9.1962,9.1962,9.1363,9.1762,8232,0
2016-10-13,9.1164,9.1463,9.0864,9.1463,20846,0
2016-10-14,9.1263,9.1662,9.1263,9.1563,20414,0
2016-10-17,9.1164,9.1164,9.0765,9.0765,4396,0
2016-10-18,9.1363,9.1662,9.1263,9.1463,9256,0
2016-10-19,9.1862,9.1862,9.1463,9.1762,12719,0
2016-10-20,9.1463,9.1513,9.1263,9.1362,7382,0
2016-10-21,9.0864,9.0948,9.0765,9.0864,3538,0
2016-10-24,9.1263,9.1862,9.1078,9.1662,9826,0
2016-10-25,9.1275,9.1563,9.1275,9.1563,1839,0
2016-10-26,9.0864,9.1064,9.0864,9.1063,6205,0
2016-10-27,9.1463,9.1463,9.0765,9.0963,14008,0
2016-10-28,9.0864,9.0864,9.0366,9.0665,15142,0
2016-10-31,9.0665,9.0833,8.9997,9.0666,4512,0
2016-11-01,9.0964,9.0964,9.0167,9.0167,2494,0
2016-11-02,9.0465,9.0696,9.0465,9.0665,2281,0
2016-11-03,9.1164,9.1164,9.0465,9.0565,25474,0
2016-11-04,9.0665,9.0665,8.9867,9.0166,14757,0
2016-11-07,9.3657,9.3657,9.0566,9.1172,37756,0
2016-11-08,9.0665,9.0765,9.0465,9.0765,7969,0
2016-11-09,9.0067,9.0464,8.9767,9.0358,16848,0
2016-11-10,9.0166,9.0166,8.9767,8.9967,25659,0
2016-11-11,8.857,8.9069,8.857,8.9069,14207,0
2016-11-14,8.8072,8.8361,8.8072,8.8271,23523,0
2016-11-15,8.8271,8.8471,8.7574,8.7972,21867,0
2016-11-16,8.7573,8.8336,8.7573,8.8271,7596,0
2016-11-17,8.9119,8.9119,8.6975,8.7872,17587,0
2016-11-18,8.8371,8.8371,8.7772,8.8072,6586,0
2016-11-21,8.6775,8.8031,8.6376,8.7872,16937,0
2016-11-22,8.6875,8.7972,8.6875,8.7972,3876,0
2016-11-23,8.7473,8.7972,8.7473,8.7872,7801,0
2016-11-25,8.867,8.867,8.7772,8.7821,6532,0
2016-11-28,8.8372,8.867,8.8371,8.8371,17790,0
2016-11-29,8.8271,8.8476,8.7972,8.7972,29135,0
2016-11-30,8.8969,8.9269,8.877,8.8969,42781,0
2016-12-01,8.9568,9.0067,8.9568,9.0067,16617,0
2016-12-02,9.0964,9.0964,9.0366,9.0565,13544,0
2016-12-05,9.1064,9.1064,9.0765,9.0765,26498,0
2016-12-06,9.1164,9.1263,8.6576,9.1164,27136,0
2016-12-07,9.1463,9.1563,9.0864,9.1463,16618,0
2016-12-08,9.0864,9.1164,9.0864,9.1064,4572,0
2016-12-09,9.0565,9.0964,9.0565,9.0765,18164,0
2016-12-12,9.0366,9.0665,9.0366,9.0465,17488,0
2016-12-13,9.0665,9.0765,9.0665,9.0665,17949,0
2016-12-14,9.0366,9.0964,9.0166,9.0166,10183,0
2016-12-15,8.9368,8.9468,8.9169,8.9201,6212,0
2016-12-16,8.9468,8.9568,8.9169,8.9468,8956,0
2016-12-19,8.867,8.867,8.7573,8.7573,31913,0
2016-12-20,8.7872,8.7972,8.6775,8.7473,17205,0
2016-12-21,8.7772,8.7874,8.7174,8.7872,10362,0
2016-12-22,8.7174,8.7174,8.6875,8.6875,19621,0
2016-12-23,8.6077,8.7673,8.6077,8.7515,51222,0
2016-12-27,8.7772,8.7872,8.7174,8.7174,16227,0
2016-12-28,8.77,8.77,8.7,8.76,8223,0
2016-12-29,8.67,8.79,8.67,8.71,24686,0
2016-12-30,8.74,8.74,8.63,8.66,26673,0
2017-01-03,8.66,8.73,8.65,8.72,13976,0
2017-01-04,8.81,8.86,8.81,8.84,10786,0
2017-01-05,8.95,9.04,8.95,9.03,15792,0
2017-01-06,9.02,9.04,9.01,9.03,3237,0
2017-01-09,9.05,9.09,9.05,9.07,33833,0
2017-01-10,9.1,9.19,9.1,9.17,7284,0
2017-01-11,9.17,9.21,9.17,9.19,11598,0
2017-01-12,9.22,9.2499,9.18,9.2434,7708,0
2017-01-13,9.25,9.31,9.25,9.31,20737,0
2017-01-17,9.3,9.31,9.285,9.3,12412,0
2017-01-18,9.29,9.299,9.27,9.29,10874,0
2017-01-19,9.28,9.3,9.24,9.3,11177,0
2017-01-20,9.28,9.3,9.28,9.29,3007,0
2017-01-23,9.32,9.4,9.31,9.4,29113,0
2017-01-24,9.46,9.48,9.46,9.48,4643,0
2017-01-25,9.47,9.56,9.47,9.52,11555,0
2017-01-26,9.47,9.5065,9.46,9.49,16515,0
2017-01-27,9.49,9.49,9.45,9.46,6961,0
2017-01-30,9.41,9.49,9.41,9.461,74967,0
2017-01-31,9.5,9.5,9.46,9.48,17211,0
2017-02-01,9.51,9.599,9.51,9.55,6475,0
2017-02-02,9.53,9.58,9.53,9.58,5957,0
2017-02-03,9.61,9.61,9.59,9.61,8118,0
2017-02-06,9.6,9.6203,9.595,9.61,3587,0
2017-02-07,9.59,9.6278,9.59,9.59,3783,0
2017-02-08,9.62,9.6411,9.5878,9.62,15491,0
2017-02-09,9.65,9.6697,9.63,9.63,14807,0
2017-02-10,9.65,9.67,9.65,9.66,14095,0
2017-02-13,9.64,9.7,9.6397,9.7,35911,0
2017-02-14,9.64,9.8613,9.6,9.63,17511,0
2017-02-15,9.61,9.63,9.61,9.626,8942,0
2017-02-16,9.65,9.66,9.62,9.634,16714,0
2017-02-17,9.66,9.66,9.66,9.66,1748,0
2017-02-21,9.63,9.6456,9.6149,9.63,11049,0
2017-02-22,9.71,9.78,9.71,9.7601,29147,0
2017-02-23,9.81,9.82,9.81,9.8101,4905,0
2017-02-24,9.84,9.84,9.7508,9.76,3757,0
2017-02-27,9.85,9.85,9.78,9.79,28063,0
2017-02-28,9.82,9.82,9.79,9.79,3802,0
2017-03-01,9.79,9.82,9.7886,9.82,52757,0
2017-03-02,9.81,9.99,9.81,9.97,129128,0
2017-03-03,9.99,10.14,9.9551,10.07,28074,0
2017-03-06,10.09,10.15,10.06,10.15,29715,0
2017-03-07,10.17,10.25,10.17,10.24,37409,0
2017-03-08,10.24,10.28,10.2,10.25,27740,0
2017-03-09,10.21,10.21,10.12,10.17,280509,0
2017-03-10,10.26,10.3,10.17,10.27,43833,0
2017-03-13,10.25,10.475,10.25,10.4,44424,0
2017-03-14,10.4,10.4438,10.38,10.391,5574,0
2017-03-15,10.39,10.48,10.31,10.44,20982,0
2017-03-16,10.47,10.55,10.45,10.54,33110,0
2017-03-17,10.4797,10.539,10.4357,10.47,16721,0
2017-03-20,10.49,10.61,10.4567,10.61,49777,0
2017-03-21,10.62,10.9,10.5301,10.7201,44746,0
2017-03-22,10.64,10.64,10.46,10.48,4457,0
2017-03-23,10.48,10.54,10.48,10.4801,2987,0
2017-03-24,10.49,10.49,10.4,10.46,16262,0
2017-03-27,10.45,10.53,10.4204,10.49,10502,0
2017-03-28,10.5,10.62,10.5,10.56,23983,0
2017-03-29,10.62,10.88,10.62,10.68,6771,0
2017-03-30,10.66,10.75,10.66,10.75,18024,0
2017-03-31,10.74,10.81,10.6898,10.7,7205,0
2017-04-03,10.72,10.84,10.65,10.74,14808,0
2017-04-04,10.72,10.88,10.65,10.71,11019,0
2017-04-05,10.7261,10.8199,10.7261,10.8,29931,0
2017-04-06,10.824,10.83,10.77,10.8,17928,0
2017-04-07,10.775,10.79,10.76,10.76,20733,0
2017-04-10,10.75,10.76,10.73,10.73,18609,0
2017-04-11,10.72,10.75,10.72,10.75,18638,0
2017-04-12,10.731,10.7599,10.73,10.74,4921,0
2017-04-13,10.75,10.76,10.75,10.76,1540,0
2017-04-17,10.71,11.96,10.69,10.81,81536,0
2017-04-18,10.68,10.84,10.68,10.79,12855,0
2017-04-19,10.874,10.875,10.75,10.77,3357,0
2017-04-20,10.82,10.9302,10.82,10.89,14901,0
2017-04-21,10.89,11.0099,10.89,10.94,10556,0
2017-04-24,10.98,11.19,10.93,10.98,9854,0
2017-04-25,11.11,11.2079,11.01,11.08,31492,0
2017-04-26,11.1,11.12,11.0401,11.085,22669,0
2017-04-27,11.07,11.07,11,11.04,1965,0
2017-04-28,11.0668,11.0668,11.06,11.06,1399,0
2017-05-01,11.06,11.1999,11.06,11.1,6508,0
2017-05-02,11.16,11.3145,11.1,11.15,13796,0
2017-05-03,11.2,11.21,11.12,11.14,15392,0
2017-05-04,11.14,11.1512,11.1,11.11,19836,0
2017-05-05,11.03,11.12,11.03,11.1,59202,0
2017-05-08,11.08,11.09,11.04,11.07,22536,0
2017-05-09,11.12,11.12,11.1,11.11,10075,0
2017-05-10,11.08,11.11,11.0588,11.1,9118,0
2017-05-11,11.0936,11.1,11.0721,11.09,8267,0
2017-05-12,11.12,11.16,11.1,11.13,17573,0
2017-05-15,11.16,11.23,11.16,11.17,7105,0
2017-05-16,11.1,11.11,11.09,11.11,3715,0
2017-05-17,11.02,11.06,11.02,11.06,2502,0
2017-05-18,11.1033,11.16,11.04,11.04,3319,0
2017-05-19,11.11,11.11,11.0602,11.08,5506,0
2017-05-22,11.08,11.27,11.08,11.09,11530,0
2017-05-23,11.2084,11.2084,11.1592,11.1623,1455,0
2017-05-24,11.1789,11.1789,11.11,11.11,2075,0
2017-05-25,11.1493,11.176,11.1493,11.15,3573,0
2017-05-26,11.14,11.14,11.02,11.03,13567,0
2017-05-30,11.05,11.103,11.03,11.04,5231,0
2017-05-31,11.2508,11.2508,11.1,11.11,5103,0
2017-06-01,11.07,11.22,11.07,11.15,14609,0
2017-06-02,11.23,11.25,11.18,11.2,6452,0
2017-06-05,11.12,11.2,11.12,11.1465,3452,0
2017-06-06,11.17,11.17,11.1479,11.17,21104,0
2017-06-07,11.1778,11.2158,11.137,11.15,7575,0
2017-06-08,11.1,11.28,11.1,11.18,12576,0
2017-06-09,11.18,11.21,11.16,11.2,11559,0
2017-06-12,11.17,11.25,11.1679,11.25,12081,0
2017-06-13,11.2631,11.2631,11.2,11.23,11280,0
2017-06-14,11.2275,11.2568,11.2101,11.2168,2245,0
2017-06-15,11.14,11.1794,11.13,11.1501,2765,0
2017-06-16,11.0601,11.16,11.0601,11.16,4174,0
2017-06-19,11.11,11.23,11.11,11.23,22625,0
2017-06-20,11.22,11.22,11.0867,11.17,7868,0
2017-06-21,11.09,11.12,10.92,10.92,33133,0
2017-06-22,10.95,11.05,10.95,10.975,1990,0
2017-06-23,11.01,11.1079,11.01,11.05,1309,0
2017-06-26,11.09,11.184,10.98,10.98,28010,0
2017-06-27,10.99,11.07,10.99,11.01,1623,0
2017-06-28,11.08,11.1033,11.07,11.1033,1575,0
2017-06-29,11.16,11.17,11.13,11.15,2851,0
2017-06-30,11.09,11.09,11.04,11.0749,2914,0
2017-07-03,10.96,11.096,10.96,11.08,1776,0
2017-07-05,10.98,11.12,10.98,11.08,28664,0
2017-07-06,10.98,11.02,10.8554,10.95,6739,0
2017-07-07,11,11,10.98,10.98,1657,0
2017-07-10,11.01,11.051,11.01,11.02,5855,0
2017-07-11,10.97,10.99,10.955,10.99,4842,0
2017-07-12,10.99,11.0396,10.99,11,8917,0
2017-07-13,11.01,11.04,11.01,11.02,9549,0
2017-07-14,11.16,11.16,10.9,11.03,345643,0
2017-07-17,11.07,11.18,11.07,11.08,39013,0
2017-07-18,11.15,11.16,11.12,11.13,15367,0
2017-07-19,11.26,11.3,11.23,11.26,86051,0
2017-07-20,11.17,11.2212,11.16,11.21,10658,0
2017-07-21,11.27,11.2701,11.2299,11.24,18268,0
2017-07-24,11.2251,11.263,11.2251,11.26,15320,0
2017-07-25,11.3,11.39,11.3,11.35,16566,0
2017-07-26,11.34,11.4156,11.34,11.4156,5592,0
2017-07-27,11.43,11.5,11.43,11.4734,7537,0
2017-07-28,11.39,11.39,11.37,11.38,4433,0
2017-07-31,11.37,11.42,11.3699,11.42,3789,0
2017-08-01,11.5,11.95,11.42,11.45,36413,0
2017-08-02,11.45,11.47,11.45,11.4534,1578,0
2017-08-03,11.48,11.48,11.37,11.38,24917,0
2017-08-04,11.35,11.37,11.29,11.3392,76353,0
2017-08-07,11.2983,11.319,11.26,11.31,145046,0
2017-08-08,11.36,11.62,11.36,11.59,53139,0
2017-08-09,11.54,11.6,11.52,11.6,22540,0
2017-08-10,11.66,11.73,11.58,11.62,24892,0
2017-08-11,11.7,11.71,11.66,11.66,3203,0
2017-08-14,11.66,11.67,11.51,11.67,12502,0
2017-08-15,11.65,11.66,11.59,11.59,12107,0
2017-08-16,11.59,11.64,11.54,11.54,6593,0
2017-08-17,11.46,11.46,11.4,11.4,7045,0
2017-08-18,11.47,11.47,11.3905,11.45,8042,0
2017-08-21,11.43,11.4578,11.42,11.42,12414,0
2017-08-22,11.45,11.54,11.45,11.54,12365,0
2017-08-23,11.4983,11.56,11.4983,11.52,1246,0
2017-08-24,11.5799,11.6,11.57,11.6,11237,0
2017-08-25,11.6,11.62,11.6,11.62,18512,0
2017-08-28,11.6336,11.6336,11.62,11.63,3801,0
2017-08-29,11.6,11.65,11.6,11.62,14982,0
2017-08-30,11.62,11.66,11.61,11.61,5519,0
2017-08-31,11.68,11.7,11.6534,11.69,2215,0
2017-09-01,11.71,11.79,11.71,11.74,7641,0
2017-09-05,11.67,11.68,11.6499,11.68,15581,0
2017-09-06,11.6,11.67,11.6,11.61,7626,0
2017-09-07,11.75,11.75,11.65,11.6692,3040,0
2017-09-08,11.67,11.709,11.6452,11.7,2591,0
2017-09-11,11.7,11.72,11.67,11.695,17231,0
2017-09-12,11.71,11.75,11.69,11.71,10735,0
2017-09-13,11.66,11.7,11.66,11.67,714,0
2017-09-14,11.7,11.7,11.6,11.62,8523,0
2017-09-15,11.59,11.66,11.59,11.66,2766,0
2017-09-18,11.75,11.75,11.69,11.69,2678,0
2017-09-19,11.63,11.6578,11.626,11.63,6247,0
2017-09-20,11.57,11.63,11.57,11.61,6137,0
2017-09-21,11.6,11.653,11.59,11.59,2703,0
2017-09-22,11.61,11.66,11.61,11.62,1880,0
2017-09-25,11.67,11.67,11.62,11.6435,8667,0
2017-09-26,11.6,11.6312,11.6,11.6222,5551,0
2017-09-27,11.772,11.772,11.62,11.62,4736,0
2017-09-28,11.61,11.621,11.6,11.6,6705,0
2017-09-29,11.6,11.6384,11.6,11.6384,2789,0
2017-10-02,11.66,11.7692,11.66,11.76,25735,0
2017-10-03,11.67,11.684,11.63,11.67,10469,0
2017-10-04,11.68,11.7392,11.64,11.67,8042,0
2017-10-05,12,12.35,11.96,12.25,74914,0
2017-10-06,12.31,12.42,12.24,12.34,15464,0
2017-10-09,12.34,12.35,12.28,12.28,14656,0
2017-10-10,12.5,12.5,12.37,12.37,15120,0
2017-10-11,12.35,12.37,12.32,12.345,24902,0
2017-10-12,12.36,12.38,12.36,12.37,23566,0
2017-10-13,12.41,12.45,12.41,12.44,7851,0
2017-10-16,12.4,12.4347,12.4,12.41,11770,0
2017-10-17,12.35,12.38,12.35,12.37,8032,0
2017-10-18,12.3804,12.44,12.38,12.44,2844,0
2017-10-19,12.31,12.4,12.31,12.4,8410,0
2017-10-20,12.38,12.38,12.36,12.379,21951,0
2017-10-23,12.3664,12.376,12.35,12.36,11582,0
2017-10-24,12.34,12.35,12.31,12.34,128563,0
2017-10-25,12.3602,12.3602,12.31,12.32,21056,0
2017-10-26,12.36,12.406,12.339,12.339,6197,0
2017-10-27,12.3899,12.44,12.3799,12.44,4698,0
2017-10-30,12.4031,12.4099,12.395,12.4,21274,0
2017-10-31,12.41,12.42,12.41,12.411,1041,0
2017-11-01,12.31,12.5,12.31,12.5,19969,0
2017-11-02,12.36,12.45,12.36,12.45,13691,0
2017-11-03,12.425,12.425,12.41,12.42,2811,0
2017-11-06,12.42,12.44,12.416,12.44,9440,0
2017-11-07,12.46,12.54,12.46,12.54,34740,0
2017-11-08,12.56,12.56,12.55,12.56,600,0
2017-11-09,12.5,12.54,12.49,12.495,14245,0
2017-11-10,12.49,12.49,12.48,12.48,4127,0
