Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.1247,7.1695,7.1081,7.1638,119605,0
2005-02-28,7.2145,7.22,7.1192,7.1864,201958,0
2005-03-01,7.2145,7.2145,7.1473,7.1528,155436,0
2005-03-02,7.1864,7.2035,7.1473,7.1582,107844,0
2005-03-03,7.2426,7.2426,7.1582,7.192,146167,0
2005-03-04,7.192,7.2035,7.1582,7.1808,135647,0
2005-03-07,7.1808,7.192,7.1418,7.1582,174687,0
2005-03-08,7.1582,7.22,7.1582,7.192,123349,0
2005-03-09,7.31,7.3154,7.2426,7.3154,357575,0
2005-03-10,7.2929,7.332,7.2649,7.2875,276470,0
2005-03-11,7.2762,7.3549,7.2259,7.2312,167912,0
2005-03-14,7.1753,7.192,7.0911,7.0911,279680,0
2005-03-15,7.1081,7.1418,7.0741,7.0741,201246,0
2005-03-16,7.0799,7.1021,6.8049,6.8106,334938,0
2005-03-17,6.7993,6.9899,6.7993,6.8218,252048,0
2005-03-18,6.8443,6.9061,6.7881,6.7881,266844,0
2005-03-21,6.7938,6.8273,6.6647,6.7769,337428,0
2005-03-22,6.7656,6.8891,6.7209,6.7714,216397,0
2005-03-23,6.6535,6.6535,6.2778,6.3168,859890,0
2005-03-24,6.3168,6.519,6.143,6.4907,449015,0
2005-03-28,6.4686,6.519,6.401,6.513,182888,0
2005-03-29,6.4628,6.4852,6.3339,6.3561,220497,0
2005-03-30,6.3561,6.4907,6.3561,6.446,132437,0
2005-03-31,6.4739,6.6367,6.4628,6.6143,143847,0
2005-04-01,6.6254,6.7938,6.5412,6.5637,146701,0
2005-04-04,6.603,6.603,6.4852,6.4907,90376,0
2005-04-05,6.4852,6.519,6.4572,6.5077,117291,0
2005-04-06,6.4966,6.5582,6.4794,6.519,97326,0
2005-04-07,6.519,6.5694,6.4966,6.5357,96076,0
2005-04-08,6.5357,6.648,6.5357,6.5749,104101,0
2005-04-11,6.6254,6.7154,6.5975,6.648,143847,0
2005-04-12,6.6647,6.6647,6.5412,6.5694,90196,0
2005-04-13,6.6143,6.6926,6.5694,6.5749,86450,0
2005-04-14,6.519,6.519,6.4739,6.5021,127450,0
2005-04-15,6.4907,6.603,6.4739,6.5301,157040,0
2005-04-18,6.5412,6.7375,6.4966,6.732,160961,0
2005-04-19,6.7603,6.7993,6.6986,6.7993,178251,0
2005-04-20,6.7993,6.7993,6.7656,6.7938,145278,0
2005-04-21,6.8164,6.8164,6.7154,6.7603,205525,0
2005-04-22,6.7266,6.7993,6.6986,6.7656,88055,0
2005-04-25,6.7881,6.8106,6.6702,6.7095,147236,0
2005-04-26,6.7154,6.7154,6.6143,6.6814,99998,0
2005-04-27,6.6761,6.7209,6.6199,6.6647,92513,0
2005-04-28,6.6761,6.7603,6.5807,6.6761,158823,0
2005-04-29,6.6761,6.7154,6.6367,6.7039,114258,0
2005-05-02,6.6926,6.7603,6.5918,6.648,117648,0
2005-05-03,6.5975,6.6702,6.5807,6.5807,118001,0
2005-05-04,6.5861,6.6702,6.5582,6.6647,125313,0
2005-05-05,6.6647,6.7095,6.6367,6.6814,127450,0
2005-05-06,6.6814,6.7095,6.519,6.5469,103209,0
2005-05-09,6.4794,6.4966,6.3899,6.4178,289128,0
2005-05-10,6.4178,6.5637,6.3955,6.5582,182706,0
2005-05-11,6.5525,6.5694,6.4966,6.5077,99821,0
2005-05-12,6.4966,6.5694,6.4403,6.4572,104991,0
2005-05-13,6.4739,6.519,6.3899,6.3899,114258,0
2005-05-16,6.3844,6.3899,6.3339,6.3618,165596,0
2005-05-17,6.3618,6.3955,6.3561,6.3731,115148,0
2005-05-18,6.3844,6.513,6.3844,6.4403,137075,0
2005-05-19,6.4403,6.5861,6.4403,6.5861,85030,0
2005-05-20,6.603,6.603,6.5412,6.5694,79323,0
2005-05-23,6.5861,6.6143,6.519,6.519,121034,0
2005-05-24,6.5244,6.6535,6.5244,6.6422,114082,0
2005-05-25,6.6422,6.732,6.6143,6.732,131907,0
2005-05-26,6.732,6.7603,6.7154,6.7603,162031,0
2005-05-27,6.7603,6.7656,6.6873,6.7545,122820,0
2005-05-31,6.7881,6.7938,6.6926,6.7154,113011,0
2005-06-01,6.6926,6.8891,6.6926,6.8386,134046,0
2005-06-02,6.8891,7.0126,6.8609,6.9452,130661,0
2005-06-03,6.9452,7.0182,6.9061,6.9452,97148,0
2005-06-06,6.9956,7.0182,6.7825,6.8273,135647,0
2005-06-07,6.9061,6.9899,6.878,6.8891,80032,0
2005-06-08,6.9395,6.9956,6.9005,6.9847,117291,0
2005-06-09,6.9847,6.9956,6.9395,6.9789,85380,0
2005-06-10,6.9452,7.0854,6.9452,7.0687,103029,0
2005-06-13,7.0687,7.0741,6.9956,7.0126,138145,0
2005-06-14,7.0182,7.0461,6.9171,6.934,95189,0
2005-06-15,6.8724,6.8834,6.7769,6.8386,212123,0
2005-06-16,6.7881,6.9566,6.7825,6.9005,173441,0
2005-06-17,6.9005,6.9395,6.8724,6.9395,150626,0
2005-06-20,6.9395,6.962,6.8948,6.9452,116041,0
2005-06-21,6.9452,6.9847,6.8948,6.9789,120672,0
2005-06-22,7.0294,7.035,6.962,7.0182,133332,0
2005-06-23,7.0182,7.0854,6.9956,6.9956,132977,0
2005-06-24,7.0126,7.0799,6.9395,6.9847,152229,0
2005-06-27,6.9847,7.0461,6.9452,6.9676,141000,0
2005-06-28,6.8834,6.9509,6.8332,6.8948,135474,0
2005-06-29,6.9676,6.9676,6.8666,6.934,104278,0
2005-06-30,6.9005,7.0013,6.9005,6.9566,81284,0
2005-07-01,6.9956,7.0069,6.8891,6.9452,74512,0
2005-07-05,6.9171,6.934,6.8332,6.8834,96434,0
2005-07-06,6.8948,6.8948,6.7375,6.8443,235472,0
2005-07-07,6.7769,6.8666,6.7431,6.7656,147771,0
2005-07-08,6.8386,6.8386,6.7603,6.7881,162746,0
2005-07-11,6.8273,6.8273,6.7488,6.7825,168093,0
2005-07-12,6.8273,6.9395,6.7993,6.8499,196612,0
2005-07-13,6.7825,6.9452,6.7825,6.9395,146167,0
2005-07-14,6.9452,6.9733,6.8891,6.9229,140816,0
2005-07-15,6.9847,6.9956,6.9005,6.9284,112298,0
2005-07-18,6.9171,7.0069,6.8553,6.8609,155256,0
2005-07-19,6.8834,6.9171,6.8443,6.8443,119254,0
2005-07-20,6.8834,6.9171,6.8386,6.8948,101956,0
2005-07-21,6.9115,6.9676,6.8724,6.9115,103387,0
2005-07-22,6.9566,6.962,6.8499,6.8499,101605,0
2005-07-25,6.8332,6.8609,6.7993,6.8443,98395,0
2005-07-26,6.9452,6.9452,6.8164,6.8164,140104,0
2005-07-27,6.8164,6.9005,6.7825,6.8332,90907,0
2005-07-28,6.8834,6.9171,6.8443,6.9061,75226,0
2005-07-29,6.9171,6.9847,6.8499,6.9452,98930,0
2005-08-01,6.9229,6.9847,6.8891,6.9284,98753,0
2005-08-02,6.9284,6.9566,6.8948,6.9115,90907,0
2005-08-03,6.9171,7.0013,6.8834,6.9452,150626,0
2005-08-04,6.9005,6.934,6.8499,6.8834,169339,0
2005-08-05,6.8891,6.8891,6.7938,6.8666,156865,0
2005-08-08,6.8443,6.8609,6.7545,6.8049,206949,0
2005-08-09,6.8049,6.8553,6.7603,6.8553,145452,0
2005-08-10,6.8553,6.8834,6.8164,6.8724,149736,0
2005-08-11,6.8724,6.9452,6.8553,6.9452,94472,0
2005-08-12,6.9284,6.9509,6.8834,6.9395,90553,0
2005-08-15,6.9171,6.9284,6.8666,6.9005,94295,0
2005-08-16,6.9171,6.9171,6.8724,6.8834,94833,0
2005-08-17,6.8666,6.8948,6.8049,6.8164,68274,0
2005-08-18,6.7769,6.8609,6.7769,6.8443,81998,0
2005-08-19,6.8666,6.8834,6.8049,6.8724,61317,0
2005-08-22,6.8386,6.8834,6.8273,6.8443,162746,0
2005-08-23,6.8666,6.8666,6.8218,6.8499,77539,0
2005-08-24,6.8443,6.8499,6.8049,6.8273,79681,0
2005-08-25,6.8049,6.8332,6.7938,6.8106,90907,0
2005-08-26,6.8499,6.8499,6.7769,6.8332,176114,0
2005-08-29,6.8106,6.8332,6.7488,6.7769,180566,0
2005-08-30,6.7603,6.7714,6.7154,6.7266,156151,0
2005-08-31,6.7154,6.7266,6.6422,6.6761,222105,0
2005-09-01,6.6873,6.7545,6.6873,6.7209,130661,0
2005-09-02,6.7266,6.7825,6.7266,6.7603,92156,0
2005-09-06,6.7881,6.8049,6.7656,6.7993,112660,0
2005-09-07,6.7993,6.8049,6.7488,6.7938,145628,0
2005-09-08,6.7656,6.8218,6.7656,6.8218,90013,0
2005-09-09,6.7938,6.8273,6.7656,6.8106,119785,0
2005-09-12,6.8106,6.8273,6.7656,6.7881,133691,0
2005-09-13,6.8164,6.8273,6.7656,6.7769,100891,0
2005-09-14,6.7656,6.8106,6.7656,6.7656,119254,0
2005-09-15,6.7656,6.8164,6.7656,6.8049,123885,0
2005-09-16,6.8443,6.8891,6.8218,6.8891,132266,0
2005-09-19,6.8891,6.9395,6.8724,6.9395,113191,0
2005-09-20,6.9395,6.9452,6.8386,6.9171,154724,0
2005-09-21,6.8666,6.9229,6.8553,6.9171,143847,0
2005-09-22,6.9005,6.9229,6.8724,6.9171,103029,0
2005-09-23,6.934,6.9676,6.7769,6.8218,165240,0
2005-09-26,6.7714,6.9005,6.7714,6.9005,110157,0
2005-09-27,6.934,6.934,6.9005,6.9005,109449,0
2005-09-28,6.7769,6.8834,6.7209,6.8106,187521,0
2005-09-29,6.7938,6.8443,6.7266,6.8049,135292,0
2005-09-30,6.8106,6.8666,6.7656,6.8666,160961,0
2005-10-03,6.8948,7.0013,6.8891,6.9452,190194,0
2005-10-04,6.9452,6.9452,6.8834,6.9005,64706,0
2005-10-05,6.9005,6.9005,6.8049,6.8164,100179,0
2005-10-06,6.8049,6.8049,6.6591,6.6647,108733,0
2005-10-07,6.6814,6.7488,6.6647,6.6926,151159,0
2005-10-10,6.7545,6.7656,6.5975,6.5975,153831,0
2005-10-11,6.648,6.7375,6.6367,6.6647,141532,0
2005-10-12,6.6986,6.6986,6.5021,6.519,202137,0
2005-10-13,6.519,6.603,6.2664,6.401,206237,0
2005-10-14,6.4966,6.5861,6.4686,6.5412,261675,0
2005-10-17,6.5918,6.6422,6.4739,6.5582,197681,0
2005-10-18,6.513,6.6143,6.4907,6.5975,109802,0
2005-10-19,6.5861,6.7095,6.5412,6.6926,147236,0
2005-10-20,6.6254,6.6926,6.5582,6.5637,146525,0
2005-10-21,6.6254,6.6422,6.5637,6.5749,121386,0
2005-10-24,6.5694,6.7603,6.5694,6.7039,104813,0
2005-10-25,6.7881,6.7881,6.6647,6.7375,98395,0
2005-10-26,6.6873,6.7095,6.6422,6.6422,72902,0
2005-10-27,6.6254,6.6873,6.6254,6.6367,67737,0
2005-10-28,6.6647,6.7154,6.631,6.631,63639,0
2005-10-31,6.6814,6.7603,6.631,6.6761,95540,0
2005-11-01,6.6647,6.7545,6.631,6.7095,112298,0
2005-11-02,6.6761,6.7656,6.6761,6.7095,65240,0
2005-11-03,6.7095,6.7603,6.6986,6.6986,76647,0
2005-11-04,6.6591,6.7095,6.6535,6.6535,61141,0
2005-11-07,6.6535,6.6814,6.6422,6.6535,51694,0
2005-11-08,6.6254,6.6814,6.603,6.6199,108555,0
2005-11-09,6.5918,6.6761,6.5244,6.5525,129053,0
2005-11-10,6.4852,6.5412,6.4686,6.513,154900,0
2005-11-11,6.4739,6.4966,6.4234,6.4572,162031,0
2005-11-14,6.4234,6.519,6.4234,6.4907,147946,0
2005-11-15,6.4907,6.6143,6.4907,6.5469,163101,0
2005-11-16,6.5469,6.603,6.4966,6.5412,95540,0
2005-11-17,6.5357,6.5412,6.4852,6.4907,81636,0
2005-11-18,6.4907,6.5357,6.4686,6.4907,131018,0
2005-11-21,6.4907,6.5582,6.4907,6.5469,172551,0
2005-11-22,6.5975,6.6535,6.5525,6.5694,135830,0
2005-11-23,6.5582,6.603,6.5582,6.5582,113371,0
2005-11-25,6.5582,6.5807,6.5582,6.5694,44745,0
2005-11-28,6.5637,6.6143,6.519,6.5637,164348,0
2005-11-29,6.5694,6.6199,6.5469,6.5694,155083,0
2005-11-30,6.5694,6.6591,6.5694,6.6422,149909,0
2005-12-01,6.5918,6.6199,6.5637,6.5694,135116,0
2005-12-02,6.5469,6.6535,6.519,6.5694,87167,0
2005-12-05,6.5412,6.5975,6.5412,6.5694,75582,0
2005-12-06,6.5694,6.5975,6.5301,6.5412,126738,0
2005-12-07,6.5301,6.5749,6.5301,6.5582,136365,0
2005-12-08,6.5694,6.6367,6.5469,6.6143,138857,0
2005-12-09,6.648,6.6591,6.5469,6.5469,89837,0
2005-12-12,6.5918,6.5918,6.5469,6.5469,86989,0
2005-12-13,6.5637,6.6143,6.5469,6.5918,75043,0
2005-12-14,6.5807,6.6647,6.5807,6.6367,127985,0
2005-12-15,6.6591,6.7488,6.5694,6.5694,166311,0
2005-12-16,6.5694,6.5918,6.4739,6.5244,283775,0
2005-12-19,6.5244,6.5357,6.4572,6.4739,188054,0
2005-12-20,6.4907,6.5077,6.4739,6.5077,261852,0
2005-12-21,6.4907,6.519,6.4794,6.4794,157575,0
2005-12-22,6.4966,6.4966,6.3731,6.401,169165,0
2005-12-23,6.3955,6.446,6.3674,6.3955,152409,0
2005-12-27,6.3899,6.4234,6.3561,6.3785,163636,0
2005-12-28,6.3394,6.3561,6.1654,6.1654,270766,0
2005-12-29,6.1654,6.1992,6.1488,6.1823,267913,0
2005-12-30,6.1318,6.2383,6.1261,6.2272,308378,0
2006-01-03,6.2326,6.3168,6.2326,6.3114,221924,0
2006-01-04,6.2887,6.4178,6.2887,6.4067,179858,0
2006-01-05,6.4067,6.4739,6.4067,6.429,182706,0
2006-01-06,6.429,6.4514,6.401,6.4067,176646,0
2006-01-09,6.4123,6.4794,6.401,6.4347,209091,0
2006-01-10,6.4852,6.4907,6.429,6.4852,219785,0
2006-01-11,6.5021,6.5582,6.4686,6.5582,160961,0
2006-01-12,6.513,6.5861,6.5077,6.5694,225311,0
2006-01-13,6.6254,6.6254,6.5244,6.5975,153120,0
2006-01-17,6.6702,6.6702,6.5077,6.5582,238859,0
2006-01-18,6.5077,6.5582,6.3899,6.5412,252941,0
2006-01-19,6.5357,6.5918,6.5244,6.5807,180213,0
2006-01-20,6.631,6.648,6.5637,6.5861,160783,0
2006-01-23,6.5412,6.6254,6.5412,6.5694,232619,0
2006-01-24,6.5694,6.6254,6.5694,6.603,191441,0
2006-01-25,6.603,6.6199,6.5582,6.6199,203564,0
2006-01-26,6.6087,6.631,6.5749,6.603,118537,0
2006-01-27,6.603,6.6926,6.5918,6.6535,250803,0
2006-01-30,6.6143,6.6986,6.5749,6.631,256330,0
2006-01-31,6.6087,6.7154,6.5807,6.6254,154185,0
2006-02-01,6.6761,6.7375,6.5918,6.6199,135292,0
2006-02-02,6.5861,6.6647,6.5807,6.648,110517,0
2006-02-03,6.6535,6.6535,6.5694,6.603,138685,0
2006-02-06,6.6087,6.6647,6.5694,6.6591,218359,0
2006-02-07,6.6199,6.6591,6.5918,6.6254,146701,0
2006-02-08,6.6143,6.7769,6.5918,6.7769,337967,0
2006-02-09,6.7938,6.7938,6.6199,6.7488,285206,0
2006-02-10,6.8049,6.8553,6.7431,6.8553,583779,0
2006-02-13,6.8724,6.9171,6.7266,6.8049,214972,0
2006-02-14,6.8218,6.8218,6.732,6.7375,208196,0
2006-02-15,6.7154,6.7488,6.6986,6.7154,162390,0
2006-02-16,6.7656,6.8164,6.6986,6.7095,116221,0
2006-02-17,6.7545,6.8164,6.7545,6.8164,124779,0
2006-02-21,6.7603,6.8164,6.7603,6.7938,376823,0
2006-02-22,6.8386,6.8553,6.8049,6.8332,296074,0
2006-02-23,6.8724,6.9171,6.8164,6.8218,242243,0
2006-02-24,6.8948,6.9171,6.8332,6.8834,164348,0
2006-02-27,6.9566,7.0126,6.9284,6.9956,244738,0
2006-02-28,7.0461,7.0518,6.9733,7.0238,204274,0
2006-03-01,7.0911,7.0911,6.9509,6.9847,191265,0
2006-03-02,7.0182,7.0687,6.9733,6.9956,179496,0
2006-03-03,7.0294,7.0406,6.962,7.0126,142069,0
2006-03-06,7.063,7.1021,6.9452,6.9676,196792,0
2006-03-07,6.9676,6.9676,6.6926,6.7431,265958,0
2006-03-08,6.7881,6.7881,6.5694,6.6254,227450,0
2006-03-09,6.648,6.7545,6.6087,6.7431,144919,0
2006-03-10,6.7488,6.8049,6.7154,6.732,135474,0
2006-03-13,6.7545,6.7603,6.631,6.631,199638,0
2006-03-14,6.6422,6.6647,6.5861,6.6591,205704,0
2006-03-15,6.6535,6.6535,6.5694,6.6367,162031,0
2006-03-16,6.6702,6.7039,6.6422,6.6926,132621,0
2006-03-17,6.7209,6.732,6.6591,6.7266,189304,0
2006-03-20,6.6761,6.7603,6.6761,6.7266,172017,0
2006-03-21,6.7881,6.8106,6.7095,6.732,108020,0
2006-03-22,6.7656,6.7714,6.7095,6.7714,126385,0
2006-03-23,6.7938,6.8609,6.7266,6.7603,186631,0
2006-03-24,6.7603,6.8049,6.7154,6.7656,135647,0
2006-03-27,6.8106,6.8499,6.7488,6.7488,193582,0
2006-03-28,6.7993,6.7993,6.6591,6.6647,224597,0
2006-03-29,6.631,6.6422,6.5582,6.5694,187521,0
2006-03-30,6.5975,6.6254,6.5637,6.5637,122996,0
2006-03-31,6.5469,6.603,6.4403,6.446,191978,0
2006-04-03,6.4794,6.5021,6.429,6.4628,151159,0
2006-04-04,6.4686,6.6143,6.4686,6.519,239752,0
2006-04-05,6.5694,6.5694,6.4794,6.4907,156506,0
2006-04-06,6.5357,6.5582,6.4907,6.5021,183245,0
2006-04-07,6.4907,6.5244,6.4234,6.429,200711,0
2006-04-10,6.3844,6.4966,6.3674,6.3899,205168,0
2006-04-11,6.4686,6.4907,6.3339,6.3448,144563,0
2006-04-12,6.3114,6.4123,6.3114,6.3561,161854,0
2006-04-13,6.3844,6.3899,6.3339,6.3561,185914,0
2006-04-17,6.3844,6.3844,6.1992,6.2608,297860,0
2006-04-18,6.2887,6.3561,6.2272,6.328,340639,0
2006-04-19,6.3394,6.4067,6.2887,6.3224,191624,0
2006-04-20,6.3168,6.3844,6.2944,6.3224,204274,0
2006-04-21,6.3844,6.3899,6.3224,6.3618,185203,0
2006-04-24,6.3844,6.4123,6.3618,6.3785,196792,0
2006-04-25,6.3955,6.4178,6.3394,6.3618,146525,0
2006-04-26,6.3899,6.4123,6.3674,6.3844,183423,0
2006-04-27,6.3505,6.429,6.3505,6.429,225846,0
2006-04-28,6.429,6.4403,6.3674,6.3899,190912,0
2006-05-01,6.3785,6.429,6.3785,6.429,141888,0
2006-05-02,6.3899,6.4347,6.3844,6.4123,123705,0
2006-05-03,6.4178,6.4178,6.3785,6.401,181818,0
2006-05-04,6.4123,6.4514,6.401,6.4403,158292,0
2006-05-05,6.4178,6.4794,6.4178,6.4794,146345,0
2006-05-08,6.446,6.4794,6.4403,6.4739,133509,0
2006-05-09,6.4403,6.4572,6.4178,6.4347,207843,0
2006-05-10,6.4067,6.4572,6.4067,6.4403,157040,0
2006-05-11,6.4234,6.4514,6.3844,6.3955,150265,0
2006-05-12,6.3899,6.4347,6.3339,6.3618,126204,0
2006-05-15,6.3674,6.3899,6.3339,6.3448,96792,0
2006-05-16,6.3674,6.3844,6.3168,6.3731,161854,0
2006-05-17,6.3674,6.3674,6.216,6.2439,170767,0
2006-05-18,6.2553,6.2664,6.1935,6.2326,147771,0
2006-05-19,6.2608,6.2664,6.2047,6.2553,140104,0
2006-05-22,6.2383,6.2553,6.0926,6.1261,278785,0
2006-05-23,6.1766,6.1823,6.0532,6.1376,329770,0
2006-05-24,6.1488,6.1654,6.0588,6.1318,321925,0
2006-05-25,6.0982,6.1376,6.07,6.1094,186092,0
2006-05-26,6.1148,6.1992,6.1094,6.188,154371,0
2006-05-30,6.1654,6.188,6.1148,6.154,177538,0
2006-05-31,6.1261,6.2326,6.1261,6.1711,149736,0
2006-06-01,6.1601,6.2553,6.1601,6.216,112832,0
2006-06-02,6.2103,6.2553,6.1992,6.2553,177717,0
2006-06-05,6.2326,6.2608,6.1654,6.1992,188590,0
2006-06-06,6.1823,6.2439,6.1205,6.1654,175577,0
2006-06-07,6.1935,6.1935,6.1148,6.1261,129232,0
2006-06-08,6.1036,6.1318,5.9187,6.0982,362566,0
2006-06-09,6.1205,6.1766,6.0926,6.1488,210336,0
2006-06-12,6.0926,6.143,6.031,6.0532,292512,0
2006-06-13,6.0815,6.1094,6.0476,6.0926,243852,0
2006-06-14,6.0365,6.1318,6.0027,6.0532,226919,0
2006-06-15,6.0532,6.0982,6.031,6.0422,172904,0
2006-06-16,6.031,6.1148,6.031,6.0982,157218,0
2006-06-19,6.0926,6.1488,6.07,6.0926,103926,0
2006-06-20,6.07,6.1376,6.0645,6.0982,134580,0
2006-06-21,6.0982,6.1376,6.087,6.1318,162212,0
2006-06-22,6.1376,6.1488,6.0926,6.0982,129591,0
2006-06-23,6.0982,6.1318,6.0365,6.0645,124066,0
2006-06-26,6.0756,6.0926,6.031,6.0532,156865,0
2006-06-27,6.0532,6.0926,6.0252,6.0645,150801,0
2006-06-28,5.9747,6.0365,5.9129,5.9524,134046,0
2006-06-29,5.9353,5.9969,5.9074,5.9747,203745,0
2006-06-30,5.9858,6.0252,5.9635,6.0139,153831,0
2006-07-03,6.031,6.0532,5.9969,6.0476,99466,0
2006-07-05,6.0645,6.0815,6.0139,6.0645,125670,0
2006-07-06,6.0645,6.1094,6.0422,6.1094,143847,0
2006-07-07,6.0926,6.1488,6.0756,6.1036,122638,0
2006-07-10,6.0982,6.1318,6.07,6.1094,181638,0
2006-07-11,6.1036,6.143,6.0982,6.143,153295,0
2006-07-12,6.1935,6.2103,6.1488,6.188,138145,0
2006-07-13,6.1992,6.1992,6.1205,6.1601,130480,0
2006-07-14,6.1935,6.1935,6.0645,6.1261,192161,0
2006-07-17,6.2495,6.2495,6.1261,6.188,231548,0
2006-07-18,6.1711,6.2047,6.1488,6.1992,203745,0
2006-07-19,6.1992,6.2103,6.1654,6.2047,165421,0
2006-07-20,6.1992,6.216,6.1711,6.1992,122100,0
2006-07-21,6.216,6.216,6.1823,6.1992,147771,0
2006-07-24,6.216,6.2383,6.188,6.2383,179858,0
2006-07-25,6.2383,6.2383,6.1992,6.2383,151515,0
2006-07-26,6.2553,6.2553,6.2047,6.2495,131728,0
2006-07-27,6.2778,6.2833,6.2272,6.2553,138857,0
2006-07-28,6.2887,6.3057,6.2608,6.3057,184846,0
2006-07-31,6.3339,6.3339,6.2778,6.2944,189304,0
2006-08-01,6.3057,6.3114,6.2778,6.3114,103926,0
2006-08-02,6.3505,6.3674,6.2944,6.3674,181460,0
2006-08-03,6.3844,6.3844,6.3394,6.3505,116400,0
2006-08-04,6.3844,6.4067,6.3674,6.3731,135116,0
2006-08-07,6.3731,6.4178,6.3394,6.3394,158111,0
2006-08-08,6.3899,6.401,6.3561,6.3844,122458,0
2006-08-09,6.429,6.429,6.3674,6.401,142779,0
2006-08-10,6.4403,6.4628,6.3785,6.4628,181284,0
2006-08-11,6.4794,6.5021,6.4067,6.446,142247,0
2006-08-14,6.4966,6.4966,6.429,6.446,203745,0
2006-08-15,6.4966,6.5021,6.4403,6.4794,180927,0
2006-08-16,6.513,6.519,6.4628,6.4907,195542,0
2006-08-17,6.513,6.513,6.4686,6.5021,195186,0
2006-08-18,6.519,6.5412,6.519,6.5301,274328,0
2006-08-21,6.5637,6.5637,6.519,6.5357,208196,0
2006-08-22,6.5861,6.6143,6.5412,6.6143,246344,0
2006-08-23,6.6367,6.6926,6.6143,6.6422,372368,0
2006-08-24,6.6535,6.6873,6.6422,6.6814,227985,0
2006-08-25,6.6926,6.6986,6.631,6.6761,230661,0
2006-08-28,6.7545,6.7545,6.631,6.6814,207309,0
2006-08-29,6.732,6.7431,6.6702,6.7095,255970,0
2006-08-30,6.7545,6.7545,6.7154,6.7545,177538,0
2006-08-31,6.7545,6.7656,6.7209,6.7603,216933,0
2006-09-01,6.7938,6.8332,6.7656,6.7881,200711,0
2006-09-05,6.8273,6.8499,6.7603,6.8049,210336,0
2006-09-06,6.7938,6.8049,6.6873,6.7154,215868,0
2006-09-07,6.7431,6.7656,6.6199,6.6535,219785,0
2006-09-08,6.6926,6.732,6.6254,6.6647,131018,0
2006-09-11,6.6254,6.7095,6.6199,6.6986,163279,0
2006-09-12,6.7488,6.7656,6.7154,6.7656,224421,0
2006-09-13,6.7603,6.8049,6.7209,6.7545,184493,0
2006-09-14,6.8049,6.8049,6.7039,6.7039,188233,0
2006-09-15,6.7769,6.7769,6.6873,6.7154,186811,0
2006-09-18,6.7603,6.7656,6.7209,6.7545,162746,0
2006-09-19,6.7656,6.8332,6.7431,6.8164,238324,0
2006-09-20,6.8332,6.962,6.8049,6.9395,341711,0
2006-09-21,6.9509,6.9509,6.8049,6.8443,209091,0
2006-09-22,6.8724,6.9899,6.7938,6.8443,194120,0
2006-09-25,6.8891,6.8891,6.7881,6.8049,275577,0
2006-09-26,6.8443,6.8948,6.7825,6.8049,284666,0
2006-09-27,6.6647,6.7431,6.6422,6.7431,260248,0
2006-09-28,6.7431,6.7431,6.6535,6.6926,205882,0
2006-09-29,6.732,6.732,6.6647,6.6986,151336,0
2006-10-02,6.6647,6.6873,6.6254,6.6535,196970,0
2006-10-03,6.6591,6.6647,6.6143,6.6422,139035,0
2006-10-04,6.648,6.6761,6.631,6.6761,141532,0
2006-10-05,6.7266,6.7266,6.6143,6.6535,172904,0
2006-10-06,6.6367,6.6647,6.6087,6.631,115686,0
2006-10-09,6.6422,6.6647,6.6143,6.6647,115686,0
2006-10-10,6.7488,6.7603,6.6647,6.7603,173441,0
2006-10-11,6.8049,6.8049,6.6535,6.6591,214439,0
2006-10-12,6.7095,6.7656,6.7039,6.7656,164348,0
2006-10-13,6.8164,6.8218,6.7154,6.7603,188590,0
2006-10-16,6.8049,6.8164,6.7714,6.8106,194472,0
2006-10-17,6.8049,6.8106,6.6926,6.7095,217289,0
2006-10-18,6.7825,6.7881,6.6647,6.7154,250268,0
2006-10-19,6.732,6.7488,6.6986,6.7154,105883,0
2006-10-20,6.7656,6.7938,6.7431,6.7938,130303,0
2006-10-23,6.8332,6.8332,6.7488,6.8049,163101,0
2006-10-24,6.8332,6.8386,6.7603,6.8164,195367,0
2006-10-25,6.8553,6.8553,6.7938,6.8386,129053,0
2006-10-26,6.8891,6.9005,6.8273,6.878,183423,0
2006-10-27,6.8948,6.9171,6.8499,6.9171,122996,0
2006-10-30,6.9395,6.962,6.9171,6.962,156506,0
2006-10-31,6.962,6.9676,6.9005,6.9452,118358,0
2006-11-01,6.9005,6.9676,6.9005,6.9395,125491,0
2006-11-02,6.9452,6.9733,6.8891,6.9061,162746,0
2006-11-03,6.9061,6.9115,6.8386,6.8666,139214,0
2006-11-06,6.9171,6.9452,6.8386,6.9061,133509,0
2006-11-07,6.9284,6.9566,6.8948,6.934,147052,0
2006-11-08,6.9566,6.9566,6.878,6.8834,116577,0
2006-11-09,6.9229,6.9452,6.8724,6.8891,147946,0
2006-11-10,6.9005,6.9452,6.9005,6.9395,99998,0
2006-11-13,6.9115,6.9733,6.8948,6.9452,111765,0
2006-11-14,6.9733,6.9733,6.9061,6.9452,98217,0
2006-11-15,6.9789,6.9789,6.9171,6.9452,123172,0
2006-11-16,6.9566,6.9566,6.878,6.9005,177186,0
2006-11-17,6.8499,6.9395,6.7714,6.8218,181460,0
2006-11-20,6.8218,6.9171,6.8218,6.8724,198576,0
2006-11-21,6.9115,6.9284,6.8218,6.8553,184312,0
2006-11-22,6.8553,6.9171,6.8499,6.9171,108198,0
2006-11-24,6.9171,6.9899,6.9115,6.9733,85743,0
2006-11-27,6.962,6.9676,6.9171,6.934,111404,0
2006-11-28,6.9284,6.9676,6.9284,6.9284,77539,0
2006-11-29,6.9061,6.9676,6.9061,6.9115,109802,0
2006-11-30,6.9284,6.9452,6.9115,6.9395,113191,0
2006-12-01,6.8948,6.9395,6.8948,6.9005,88947,0
2006-12-04,6.9395,6.9676,6.9229,6.9509,117648,0
2006-12-05,6.9676,6.9789,6.9509,6.9509,108379,0
2006-12-06,6.9509,6.9789,6.9284,6.9284,105348,0
2006-12-07,6.9452,6.9676,6.9229,6.9284,84491,0
2006-12-08,6.934,6.9676,6.9061,6.9061,111765,0
2006-12-11,6.9171,6.9676,6.9171,6.9395,170049,0
2006-12-12,6.9509,6.9847,6.9395,6.9395,84491,0
2006-12-13,6.9284,6.9733,6.9284,6.9452,101956,0
2006-12-14,6.9899,6.9899,6.9284,6.934,358289,0
2006-12-15,6.9676,6.9789,6.9284,6.934,191624,0
2006-12-18,6.9452,6.9733,6.934,6.9452,164528,0
2006-12-19,6.9566,6.9566,6.9229,6.9229,161141,0
2006-12-20,6.9284,6.9789,6.9284,6.9395,169516,0
2006-12-21,6.9733,6.9789,6.9509,6.9676,137430,0
2006-12-22,6.962,6.9847,6.9452,6.962,131371,0
2006-12-26,6.9509,6.9847,6.9284,6.9284,195367,0
2006-12-27,6.8386,6.878,6.8164,6.8724,156151,0
2006-12-28,6.8948,6.8948,6.8724,6.8834,126738,0
2006-12-29,6.962,6.962,6.9005,6.9171,137966,0
2007-01-03,6.8948,6.9733,6.8891,6.9115,378965,0
2007-01-04,6.934,6.934,6.8834,6.9171,211229,0
2007-01-05,6.9509,6.9509,6.8724,6.8834,253474,0
2007-01-08,6.8834,6.8834,6.8666,6.8834,245988,0
2007-01-09,6.878,6.9171,6.7825,6.8218,368628,0
2007-01-10,6.8218,6.8553,6.7656,6.7825,312835,0
2007-01-11,6.8049,6.8049,6.7714,6.7769,177186,0
2007-01-12,6.7993,6.8332,6.7769,6.8273,266310,0
2007-01-16,6.8443,6.9005,6.8443,6.878,256861,0
2007-01-17,6.9005,6.9452,6.878,6.9115,312298,0
2007-01-18,6.962,6.962,6.9171,6.9284,221746,0
2007-01-19,6.962,6.9676,6.9005,6.934,225311,0
2007-01-22,6.962,6.9676,6.9171,6.934,291083,0
2007-01-23,6.9284,6.962,6.9171,6.9395,317112,0
2007-01-24,6.9395,6.9847,6.9229,6.9847,256505,0
2007-01-25,6.9789,6.9956,6.9395,6.9733,253296,0
2007-01-26,7.0013,7.0069,6.9733,6.9789,267200,0
2007-01-29,7.0126,7.0518,6.9847,7.035,262921,0
2007-01-30,7.0518,7.0854,6.9956,7.0854,389482,0
2007-01-31,7.0854,7.1528,7.0799,7.1528,252584,0
2007-02-01,7.192,7.2312,7.1582,7.22,299281,0
2007-02-02,7.22,7.2649,7.192,7.2649,212835,0
2007-02-05,7.2539,7.2649,7.2426,7.2649,190732,0
2007-02-06,7.2649,7.2762,7.22,7.2762,224062,0
2007-02-07,7.2986,7.3041,7.2426,7.2539,208378,0
2007-02-08,7.2986,7.3265,7.2818,7.3154,200711,0
2007-02-09,7.3154,7.321,7.22,7.2539,242423,0
2007-02-12,7.2762,7.2762,7.1418,7.2426,218966,0
2007-02-13,7.2594,7.2762,7.192,7.2312,159181,0
2007-02-14,7.2649,7.4221,7.2426,7.31,203505,0
2007-02-15,7.3434,7.4114,7.2986,7.3998,173796,0
2007-02-16,7.4497,7.4724,7.3712,7.3771,225846,0
2007-02-20,7.3944,7.3998,7.321,7.3549,262921,0
2007-02-21,7.332,7.4167,7.332,7.4167,296788,0
2007-02-22,7.4052,7.4387,7.3771,7.3882,164883,0
2007-02-23,7.3882,7.4274,7.3489,7.3998,267559,0
2007-02-26,7.3659,7.4325,7.3659,7.3998,196086,0
2007-02-27,7.3549,7.3882,7.22,7.31,216397,0
2007-02-28,7.192,7.3944,7.192,7.2929,255615,0
2007-03-01,7.321,7.321,7.1977,7.22,232619,0
2007-03-02,7.2649,7.2649,7.1638,7.22,194832,0
2007-03-05,7.1418,7.22,6.9899,7.0182,296788,0
2007-03-06,7.0182,7.1304,7.0126,7.0294,141174,0
2007-03-07,7.0741,7.1304,7.0518,7.1081,190732,0
2007-03-08,7.1864,7.2145,7.1247,7.1638,155974,0
2007-03-09,7.1418,7.2087,7.1081,7.192,144209,0
2007-03-12,7.1418,7.1528,7.1247,7.1473,126025,0
2007-03-13,7.1418,7.192,7.1247,7.1418,135474,0
2007-03-14,7.1021,7.136,7.0126,7.1081,179496,0
2007-03-15,7.1638,7.1864,7.0967,7.1528,236541,0
2007-03-16,7.1808,7.192,7.1304,7.1304,97862,0
2007-03-19,7.1638,7.1695,7.1021,7.1021,154185,0
2007-03-20,7.1304,7.1695,7.1135,7.1528,115686,0
2007-03-21,7.1528,7.192,7.1418,7.192,194650,0
2007-03-22,7.1753,7.2986,7.1695,7.2986,176471,0
2007-03-23,7.2929,7.3265,7.248,7.2594,119785,0
2007-03-26,7.2762,7.3605,7.2704,7.2986,157218,0
2007-03-27,7.321,7.3827,7.3041,7.3434,151693,0
2007-03-28,7.1977,7.248,7.1582,7.1977,152581,0
2007-03-29,7.2426,7.2762,7.2087,7.2087,83425,0
2007-03-30,7.1977,7.2762,7.192,7.237,89658,0
2007-04-02,7.2929,7.3041,7.2426,7.248,131551,0
2007-04-03,7.2986,7.3434,7.2539,7.2594,143490,0
2007-04-04,7.2818,7.3549,7.2426,7.2426,139035,0
2007-04-05,7.2649,7.321,7.248,7.248,114258,0
2007-04-09,7.2259,7.3489,7.2259,7.3265,170586,0
2007-04-10,7.3265,7.3489,7.2875,7.3489,118893,0
2007-04-11,7.3489,7.4221,7.3154,7.3998,196792,0
2007-04-12,7.4167,7.4443,7.3549,7.3998,186452,0
2007-04-13,7.4052,7.4114,7.3489,7.3944,154900,0
2007-04-16,7.3998,7.4724,7.3549,7.3882,192865,0
2007-04-17,7.3605,7.4052,7.3549,7.3712,234045,0
2007-04-18,7.3998,7.4052,7.3659,7.3998,126204,0
2007-04-19,7.3944,7.4443,7.3771,7.4114,208732,0
2007-04-20,7.4387,7.4387,7.3998,7.4387,174687,0
2007-04-23,7.4221,7.4497,7.4052,7.4274,213189,0
2007-04-24,7.4167,7.456,7.3998,7.4221,150086,0
2007-04-25,7.3998,7.4497,7.3771,7.3944,172188,0
2007-04-26,7.4221,7.4615,7.3944,7.4052,128694,0
2007-04-27,7.4114,7.4167,7.3882,7.3998,107485,0
2007-04-30,7.3998,7.5801,7.3712,7.4274,134759,0
2007-05-01,7.4387,7.456,7.4052,7.4325,136186,0
2007-05-02,7.4325,7.4615,7.4325,7.4443,117113,0
2007-05-03,7.4497,7.5179,7.4325,7.456,153831,0
2007-05-04,7.4724,7.5343,7.4724,7.5233,120142,0
2007-05-07,7.5626,7.5736,7.5506,7.5506,132621,0
2007-05-08,7.5952,7.5952,7.5396,7.5562,173976,0
2007-05-09,7.5179,7.5952,7.5179,7.5952,115686,0
2007-05-10,7.5952,7.6013,7.5626,7.6013,71838,0
2007-05-11,7.6013,7.6126,7.5736,7.6013,111942,0
2007-05-14,7.5736,7.6411,7.5736,7.6411,134046,0
2007-05-15,7.6689,7.6808,7.5849,7.6299,182706,0
2007-05-16,7.6189,7.6515,7.5506,7.5904,157411,0
2007-05-17,7.5562,7.6013,7.5115,7.5562,127093,0
2007-05-18,7.5562,7.6013,7.5562,7.5801,139930,0
2007-05-21,7.5736,7.5904,7.5562,7.5904,165928,0
2007-05-22,7.5952,7.6857,7.5849,7.6808,293937,0
2007-05-23,7.6968,7.7191,7.6515,7.6808,226735,0
2007-05-24,7.6745,7.6808,7.646,7.6634,223533,0
2007-05-25,7.6126,7.7023,7.6126,7.7023,111765,0
2007-05-29,7.708,7.8208,7.708,7.7873,141356,0
2007-05-30,7.7642,7.8087,7.7134,7.7754,178073,0
2007-05-31,7.5849,7.7524,7.5059,7.6745,367558,0
2007-06-01,7.6411,7.7252,7.6299,7.6515,259892,0
2007-06-04,7.6515,7.7134,7.6515,7.6572,198748,0
2007-06-05,7.6572,7.708,7.6515,7.6515,144028,0
2007-06-06,7.6299,7.6689,7.6013,7.6013,151515,0
2007-06-07,7.6013,7.6013,7.3265,7.3998,396965,0
2007-06-08,7.321,7.4842,7.31,7.3998,200711,0
2007-06-11,7.4221,7.4221,7.31,7.31,153120,0
2007-06-12,7.31,7.3383,7.248,7.2594,127273,0
2007-06-13,7.2145,7.332,7.2087,7.31,279501,0
2007-06-14,7.2818,7.3882,7.2818,7.3383,161321,0
2007-06-15,7.3944,7.3944,7.321,7.3489,126557,0
2007-06-18,7.3434,7.4114,7.31,7.3827,324952,0
2007-06-19,7.3944,7.4443,7.3944,7.4387,195186,0
2007-06-20,7.4114,7.4724,7.3998,7.4443,221924,0
2007-06-21,7.4443,7.456,7.4052,7.4387,165240,0
2007-06-22,7.3712,7.4221,7.3712,7.4167,200711,0
2007-06-25,7.3712,7.4167,7.3712,7.3998,310162,0
2007-06-26,7.3998,7.3998,7.3383,7.3605,229765,0
2007-06-27,7.2426,7.2818,7.2145,7.2762,326202,0
2007-06-28,7.2312,7.332,7.2312,7.3041,342068,0
2007-06-29,7.3041,7.3998,7.2594,7.3712,162031,0
2007-07-02,7.3154,7.5006,7.3154,7.4951,160250,0
2007-07-03,7.456,7.5506,7.456,7.5506,120672,0
2007-07-05,7.489,7.5736,7.489,7.5562,127985,0
2007-07-06,7.5562,7.6246,7.5562,7.5849,106241,0
2007-07-09,7.568,7.6689,7.5626,7.6411,181818,0
2007-07-10,7.6348,7.6515,7.5451,7.568,196430,0
2007-07-11,7.6013,7.6634,7.568,7.6246,147946,0
2007-07-12,7.6246,7.7023,7.6013,7.6189,170049,0
2007-07-13,7.6189,7.7252,7.6189,7.6745,212659,0
2007-07-16,7.7477,7.7477,7.6745,7.6745,276291,0
2007-07-17,7.7134,7.7356,7.6634,7.6968,244564,0
2007-07-18,7.7309,7.7309,7.5562,7.5562,374329,0
2007-07-19,7.6013,7.6745,7.5179,7.5179,144919,0
2007-07-20,7.5562,7.568,7.3882,7.4114,254542,0
2007-07-23,7.5006,7.6515,7.5006,7.5115,178429,0
2007-07-24,7.4387,7.4724,7.3489,7.3944,203212,0
2007-07-25,7.3041,7.4325,7.2986,7.2986,284666,0
2007-07-26,7.2426,7.2426,6.6647,6.9956,501957,0
2007-07-27,6.934,7.0967,6.8891,6.9284,245631,0
2007-07-30,6.878,7.0967,6.8499,7.0406,254011,0
2007-07-31,7.1081,7.2929,7.0911,7.0911,272727,0
2007-08-01,7.1021,7.1021,6.9676,6.9899,311051,0
2007-08-02,6.9899,7.1192,6.9899,7.1021,159352,0
2007-08-03,7.0518,7.1021,7.035,7.035,135830,0
2007-08-06,6.9395,7.0518,6.934,7.0294,170233,0
2007-08-07,6.9956,7.0575,6.9509,7.0575,157218,0
2007-08-08,7.0126,7.063,7.0069,7.0406,257398,0
2007-08-09,7.035,7.0854,7.0126,7.035,163636,0
2007-08-10,6.9566,7.0126,6.9005,6.9676,248481,0
2007-08-13,6.9452,7.0182,6.9452,6.9733,176291,0
2007-08-14,6.8834,6.934,6.8273,6.8273,308199,0
2007-08-15,6.3339,6.7209,6.0252,6.2495,973256,0
2007-08-16,5.9353,6.2326,5.7613,6.2047,845448,0
2007-08-17,6.3899,6.7095,6.3168,6.5637,521389,0
2007-08-20,6.6143,6.7154,6.6143,6.6647,315686,0
2007-08-21,6.6143,6.8891,6.6143,6.8386,160426,0
2007-08-22,6.8218,6.9676,6.8218,6.9061,198038,0
2007-08-23,7.0575,7.0911,6.9847,6.9899,190194,0
2007-08-24,7.0911,7.0911,6.934,6.9847,205525,0
2007-08-27,6.9061,6.9566,6.8049,6.8049,155615,0
2007-08-28,6.7825,6.8049,6.7039,6.7154,127093,0
2007-08-29,6.7881,7.0294,6.7656,6.8666,154724,0
2007-08-30,6.8164,6.9005,6.7769,6.7769,81816,0
2007-08-31,6.7938,6.934,6.7938,6.8499,103387,0
2007-09-04,6.8499,7.136,6.8499,7.1192,137610,0
2007-09-05,7.1021,7.1528,7.0126,7.0687,161854,0
2007-09-06,7.0911,7.1528,7.0575,7.1473,113011,0
2007-09-07,7.1753,7.1753,7.063,7.0854,89484,0
2007-09-10,7.0406,7.0911,7.0182,7.035,89484,0
2007-09-11,7.0461,7.0854,6.9847,7.0461,91270,0
2007-09-12,7.0294,7.0741,7.0126,7.035,92868,0
2007-09-13,7.0182,7.0854,7.0182,7.0182,102495,0
2007-09-14,7.0069,7.0854,7.0069,7.0182,78964,0
2007-09-17,7.0575,7.0575,6.9061,6.934,149736,0
2007-09-18,6.9899,7.0406,6.9005,6.9847,156865,0
2007-09-19,7.0406,7.0854,7.0238,7.0406,144384,0
2007-09-20,7.0406,7.1247,7.035,7.0967,127450,0
2007-09-21,7.0518,7.1304,7.0518,7.0854,178786,0
2007-09-24,7.0911,7.1418,7.0854,7.0967,110696,0
2007-09-25,7.0967,7.1418,7.0911,7.1021,129232,0
2007-09-26,7.0406,7.063,7.0069,7.0069,118716,0
2007-09-27,7.0182,7.0854,7.0182,7.0575,103742,0
2007-09-28,7.0461,7.1753,7.0406,7.1418,185914,0
2007-10-01,7.1418,7.3489,7.1247,7.332,254542,0
2007-10-02,7.2704,7.4052,7.2649,7.3712,534399,0
2007-10-03,7.3659,7.3771,7.3383,7.3771,228163,0
2007-10-04,7.3605,7.3882,7.321,7.3549,258821,0
2007-10-05,7.3489,7.4052,7.3489,7.3712,140282,0
2007-10-08,7.3882,7.3882,7.2762,7.2986,104278,0
2007-10-09,7.2875,7.3827,7.2875,7.3489,154544,0
2007-10-10,7.321,7.3998,7.31,7.3489,89837,0
2007-10-11,7.4167,7.4325,7.3489,7.3489,106241,0
2007-10-12,7.4167,7.456,7.3944,7.4387,115866,0
2007-10-15,7.4167,7.4387,7.3383,7.3383,196074,0
2007-10-16,7.3265,7.3265,7.2818,7.2875,112832,0
2007-10-17,7.2986,7.3605,7.2704,7.2704,90553,0
2007-10-18,7.2259,7.332,7.2259,7.2426,145100,0
2007-10-19,7.2259,7.3041,7.22,7.2312,107844,0
2007-10-22,7.22,7.2649,7.1808,7.2035,108555,0
2007-10-23,7.2704,7.2818,7.1638,7.2087,66310,0
2007-10-24,7.1864,7.248,7.1864,7.2259,60784,0
2007-10-25,7.3154,7.3154,7.136,7.136,152409,0
2007-10-26,7.1192,7.1473,7.035,7.035,224956,0
2007-10-29,7.0911,7.0911,7.0406,7.0575,112832,0
2007-10-30,7.0406,7.0741,7.0182,7.0518,114794,0
2007-10-31,7.035,7.0854,6.9676,6.9676,246876,0
2007-11-01,6.9395,6.962,6.8948,6.934,228696,0
2007-11-02,6.9452,6.9847,6.878,6.878,119964,0
2007-11-05,6.8666,6.8948,6.8164,6.8499,262636,0
2007-11-06,6.8386,6.9395,6.8386,6.9061,135830,0
2007-11-07,6.8666,6.9229,6.8499,6.878,146881,0
2007-11-08,6.8666,6.9005,6.7825,6.7881,93584,0
2007-11-09,6.7603,6.7714,6.6761,6.7375,111404,0
2007-11-12,6.7095,6.7431,6.6367,6.6367,235918,0
2007-11-13,6.6422,6.732,6.6367,6.6814,196074,0
2007-11-14,6.6986,6.7545,6.6761,6.7209,139035,0
2007-11-15,6.6761,6.7656,6.6535,6.6702,174867,0
2007-11-16,6.6814,6.6986,6.6367,6.6367,94138,0
2007-11-19,6.6422,6.6926,6.6199,6.6254,99645,0
2007-11-20,6.6422,6.6986,6.5861,6.6199,193938,0
2007-11-21,6.6535,6.6591,6.5357,6.5357,109779,0
2007-11-23,6.513,6.6199,6.513,6.5749,55972,0
2007-11-26,6.5244,6.6367,6.5244,6.5861,263675,0
2007-11-27,6.5749,6.6702,6.5637,6.6535,219064,0
2007-11-28,6.6422,6.8891,6.6422,6.7769,198934,0
2007-11-29,6.6986,6.8273,6.6986,6.7714,73814,0
2007-11-30,6.7881,6.9171,6.7881,6.8666,142069,0
2007-12-03,6.8666,6.9452,6.8443,6.8891,144488,0
2007-12-04,6.9061,6.9395,6.8891,6.9171,80925,0
2007-12-05,6.9229,6.934,6.878,6.878,80391,0
2007-12-06,6.8443,6.9229,6.8386,6.8386,105524,0
2007-12-07,6.8499,6.9005,6.8499,6.8609,79681,0
2007-12-10,6.8666,6.8834,6.5861,6.7545,285027,0
2007-12-11,6.7993,6.8499,6.732,6.7769,212300,0
2007-12-12,6.8386,6.962,6.8386,6.8443,299466,0
2007-12-13,6.8499,6.9229,6.8386,6.8386,117469,0
2007-12-14,6.7881,6.9115,6.7881,6.8553,95155,0
2007-12-17,6.8666,6.9061,6.7993,6.8609,175400,0
2007-12-18,6.7993,6.9005,6.7993,6.8386,236647,0
2007-12-19,6.7714,6.8948,6.7154,6.7154,214243,0
2007-12-20,6.7095,6.7714,6.6199,6.6199,243136,0
2007-12-21,6.631,6.7039,6.6087,6.6422,203745,0
2007-12-24,6.6254,6.7375,6.6254,6.7154,178251,0
2007-12-26,6.6814,6.8386,6.6814,6.7039,204456,0
2007-12-27,6.6761,6.7825,6.6761,6.7154,134035,0
2007-12-28,6.7993,6.8049,6.732,6.7545,216401,0
2007-12-31,6.8106,6.8499,6.7545,6.8386,282890,0
2008-01-02,6.8891,7.0069,6.8164,6.9061,290552,0
2008-01-03,6.9452,7.0069,6.9115,6.9899,161529,0
2008-01-04,7.0069,7.0182,6.9566,7.0182,132437,0
2008-01-07,7.0126,7.0182,6.9115,6.9115,267573,0
2008-01-08,6.8499,6.962,6.8386,6.9061,149736,0
2008-01-09,6.8834,7.0575,6.8724,6.9733,214615,0
2008-01-10,6.9171,7.0182,6.9171,7.0182,103387,0
2008-01-11,7.0687,7.1695,7.0294,7.1021,177016,0
2008-01-14,7.1695,7.1753,7.1021,7.1192,104073,0
2008-01-15,7.0461,7.1638,7.0126,7.0967,255436,0
2008-01-16,7.035,7.1304,7.035,7.0799,166664,0
2008-01-17,7.0911,7.1081,6.9452,6.9789,221260,0
2008-01-18,6.9452,6.9847,6.8891,6.8891,190926,0
2008-01-22,6.5469,6.8609,6.5469,6.8332,271391,0
2008-01-23,6.962,7.0182,6.8164,6.9005,253302,0
2008-01-24,7.0406,7.248,6.8553,7.0575,272840,0
2008-01-25,7.136,7.1418,7.0406,7.063,116754,0
2008-01-28,7.0461,7.1864,7.0461,7.1808,180747,0
2008-01-29,7.1977,7.2929,7.1977,7.248,180122,0
2008-01-30,7.2594,7.2875,7.1753,7.2704,161943,0
2008-01-31,7.2035,7.2929,7.1977,7.2087,139572,0
2008-02-01,7.2986,7.2986,7.2145,7.2594,135292,0
2008-02-04,7.3265,7.332,7.2312,7.3154,101956,0
2008-02-05,7.2762,7.3549,7.2426,7.248,150827,0
2008-02-06,7.2426,7.3659,7.2426,7.2875,158238,0
2008-02-07,7.2539,7.3549,7.2426,7.2986,161496,0
2008-02-08,7.2594,7.2986,7.2426,7.2929,132851,0
2008-02-11,7.2818,7.3265,7.2035,7.237,190912,0
2008-02-12,7.248,7.2704,7.22,7.2704,83780,0
2008-02-13,7.2594,7.3549,7.2539,7.2649,155083,0
2008-02-14,7.2539,7.2875,7.0854,7.1304,167562,0
2008-02-15,7.1135,7.3489,7.0741,7.1753,307125,0
2008-02-19,7.2259,7.2875,7.1864,7.2145,161321,0
2008-02-20,7.1638,7.237,7.1638,7.2145,95009,0
2008-02-21,7.2145,7.2762,7.1021,7.1021,167734,0
2008-02-22,7.1247,7.2035,7.1021,7.1135,140292,0
2008-02-25,7.1304,7.2426,7.1304,7.2426,188624,0
2008-02-26,7.2539,7.4052,7.248,7.3827,306060,0
2008-02-27,7.3549,7.4788,7.3549,7.4615,326782,0
2008-02-28,7.456,7.5179,7.4167,7.5179,386094,0
2008-02-29,7.456,7.6246,7.4443,7.4443,568827,0
2008-03-03,7.4052,7.4951,7.3998,7.4274,212300,0
2008-03-04,7.4325,7.4615,7.3489,7.3605,228049,0
2008-03-05,7.3383,7.4274,7.2762,7.3383,216397,0
2008-03-06,7.31,7.4221,7.2594,7.2594,260466,0
2008-03-07,7.1864,7.31,7.1864,7.2649,186811,0
2008-03-10,7.2649,7.3041,7.1582,7.1638,248305,0
2008-03-11,7.1864,7.2649,7.1864,7.2145,212300,0
2008-03-12,7.2649,7.4274,7.22,7.248,203212,0
2008-03-13,7.1695,7.3605,7.1582,7.2649,178073,0
2008-03-14,7.3154,7.3489,7.2594,7.2649,214066,0
2008-03-17,7.2539,7.2539,7.0741,7.0967,278075,0
2008-03-18,7.1528,7.2649,7.1192,7.22,236541,0
2008-03-19,7.1753,7.2929,7.1582,7.2145,212659,0
2008-03-20,7.1864,7.31,7.1582,7.2875,236039,0
2008-03-24,7.321,7.4167,7.2986,7.3827,265958,0
2008-03-25,7.3827,7.4615,7.3434,7.4167,250088,0
2008-03-26,7.4325,7.4788,7.3712,7.3827,278329,0
2008-03-27,7.31,7.3265,7.2426,7.2818,221215,0
2008-03-28,7.2875,7.31,7.248,7.248,202273,0
2008-03-31,7.2762,7.2986,7.2426,7.2426,201782,0
2008-04-01,7.2762,7.3154,7.1247,7.2929,378787,0
2008-04-02,7.2929,7.3489,7.2818,7.3383,139214,0
2008-04-03,7.3154,7.3771,7.3041,7.3549,147016,0
2008-04-04,7.3605,7.3659,7.321,7.3383,76292,0
2008-04-07,7.3771,7.3998,7.3383,7.3882,207309,0
2008-04-08,7.3882,7.4221,7.3712,7.4221,225846,0
2008-04-09,7.4387,7.4788,7.4114,7.4387,201246,0
2008-04-10,7.4724,7.5451,7.4274,7.4724,259001,0
2008-04-11,7.4387,7.4724,7.4325,7.467,102318,0
2008-04-14,7.5006,7.5115,7.456,7.5115,150597,0
2008-04-15,7.5506,7.5506,7.4325,7.4788,220939,0
2008-04-16,7.4724,7.5736,7.4724,7.5736,264951,0
2008-04-17,7.5233,7.6857,7.5233,7.6808,270853,0
2008-04-18,7.6808,7.708,7.607,7.6634,297182,0
2008-04-21,7.6634,7.758,7.6411,7.7191,247223,0
2008-04-22,7.7421,7.7421,7.6911,7.7252,256237,0
2008-04-23,7.7356,7.7421,7.6968,7.7309,232759,0
2008-04-24,7.7356,7.7524,7.6911,7.7524,251096,0
2008-04-25,7.7818,7.7818,7.7134,7.7642,223017,0
2008-04-28,7.7921,7.8819,7.7356,7.7818,378399,0
2008-04-29,7.8373,7.8708,7.7975,7.8708,287461,0
2008-04-30,7.8708,7.9211,7.8319,7.8652,364169,0
2008-05-01,7.893,8.0216,7.893,7.9602,359541,0
2008-05-02,7.9602,8.0679,7.9386,7.9602,248796,0
2008-05-05,7.9602,8.05,7.9428,7.9935,237930,0
2008-05-06,7.9769,8.0216,7.9495,7.9718,278064,0
2008-05-07,7.9602,8.011,7.8588,7.9103,317138,0
2008-05-08,7.9153,7.9554,7.8485,7.8765,281660,0
2008-05-09,7.8708,7.9495,7.8708,7.927,119060,0
2008-05-12,7.9935,7.9935,7.8994,7.9327,240094,0
2008-05-13,7.9038,7.9327,7.8708,7.8765,222292,0
2008-05-14,7.8588,7.9103,7.8588,7.8765,214084,0
2008-05-15,7.8588,7.9038,7.8319,7.8319,281402,0
2008-05-16,7.8264,7.8319,7.7921,7.804,278010,0
2008-05-19,7.804,7.804,7.6745,7.6857,425227,0
2008-05-20,7.646,7.6634,7.4724,7.4951,434739,0
2008-05-21,7.4387,7.5289,7.4167,7.4788,341744,0
2008-05-22,7.4497,7.607,7.4497,7.5952,286617,0
2008-05-23,7.5451,7.6634,7.5451,7.6515,182870,0
2008-05-27,7.6689,7.9038,7.6689,7.8765,359873,0
2008-05-28,7.8541,7.9327,7.8485,7.893,308693,0
2008-05-29,7.9602,8.0449,7.927,7.9554,386548,0
2008-05-30,7.9935,8.0216,7.9211,7.9495,235565,0
2008-06-02,7.927,7.966,7.927,7.9554,209465,0
2008-06-03,7.9554,7.9935,7.9495,7.9554,189751,0
2008-06-04,7.9769,8.0334,7.966,7.966,188466,0
2008-06-05,7.9994,8.0285,7.8994,7.9038,267037,0
2008-06-06,7.9153,7.9153,7.8485,7.8588,188159,0
2008-06-09,7.8708,7.8708,7.8485,7.8541,113153,0
2008-06-10,7.8485,7.8882,7.8087,7.8087,220486,0
2008-06-11,7.8087,7.8208,7.6634,7.6911,307784,0
2008-06-12,7.6572,7.7023,7.6013,7.6013,273064,0
2008-06-13,7.607,7.6968,7.607,7.6968,193029,0
2008-06-16,7.7356,7.8087,7.7309,7.7754,168829,0
2008-06-17,7.804,7.8208,7.7477,7.7754,131098,0
2008-06-18,7.7818,7.8264,7.708,7.8264,206050,0
2008-06-19,7.8765,7.8765,7.758,7.758,237044,0
2008-06-20,7.7252,7.7754,7.6348,7.6411,300938,0
2008-06-23,7.6857,7.7191,7.6299,7.6348,259424,0
2008-06-24,7.6299,7.646,7.5006,7.5233,409084,0
2008-06-25,7.5343,7.5849,7.4443,7.4497,300467,0
2008-06-26,7.2762,7.3383,7.1977,7.248,466309,0
2008-06-27,7.2312,7.237,7.0687,7.0687,281635,0
2008-06-30,7.0461,7.0911,6.9061,7.035,373207,0
2008-07-01,6.8666,6.9899,6.7714,6.962,480379,0
2008-07-02,6.9171,6.9566,6.8891,6.8891,259068,0
2008-07-03,6.8891,7.0238,6.8666,7.0238,226653,0
2008-07-07,7.0238,7.0741,6.9676,6.9733,226922,0
2008-07-08,6.9452,6.9847,6.9061,6.9847,216193,0
2008-07-09,6.9395,6.9733,6.8834,6.8891,227540,0
2008-07-10,6.9229,7.035,6.9061,6.962,303202,0
2008-07-11,6.9284,6.9676,6.9115,6.962,122121,0
2008-07-14,6.9676,7.0013,6.8724,6.8948,255049,0
2008-07-15,6.9229,6.9284,6.6254,6.6702,551066,0
2008-07-16,6.732,6.9395,6.7095,6.9171,350176,0
2008-07-17,6.9229,7.0911,6.8891,7.0687,294164,0
2008-07-18,7.0182,7.0687,6.962,7.063,206904,0
2008-07-21,7.0687,7.22,7.0687,7.2145,174925,0
2008-07-22,7.2312,7.2762,7.1582,7.2704,203282,0
2008-07-23,7.2818,7.31,7.1753,7.1808,344366,0
2008-07-24,7.1695,7.22,7.0182,7.0294,272622,0
2008-07-25,7.0518,7.0854,6.9899,7.0294,140590,0
2008-07-28,7.0741,7.1081,6.9733,6.9733,168634,0
2008-07-29,7.0182,7.1473,6.9899,7.1304,254906,0
2008-07-30,7.1304,7.1695,7.0518,7.1021,166433,0
2008-07-31,7.0967,7.0967,7.0294,7.0406,178206,0
2008-08-01,7.0799,7.2929,7.0799,7.248,425050,0
2008-08-04,7.3605,7.3605,7.2145,7.22,340883,0
2008-08-05,7.2594,7.2929,7.2312,7.2426,201649,0
2008-08-06,7.2087,7.2539,7.1528,7.1582,253869,0
2008-08-07,7.1247,7.1473,7.0687,7.0967,210761,0
2008-08-08,7.0741,7.1582,7.0741,7.1081,185167,0
2008-08-11,7.1528,7.22,7.0799,7.1021,336657,0
2008-08-12,7.0854,7.2035,7.0854,7.1473,175872,0
2008-08-13,7.1021,7.136,7.0967,7.1021,124344,0
2008-08-14,7.0967,7.2594,7.0967,7.2087,262058,0
2008-08-15,7.237,7.237,7.1192,7.1247,152772,0
2008-08-18,7.1638,7.1753,7.0911,7.0967,184435,0
2008-08-19,7.1021,7.1473,7.0013,7.1473,309200,0
2008-08-20,7.1247,7.2312,7.1247,7.2035,137014,0
2008-08-21,7.1753,7.2649,7.1695,7.2649,134629,0
2008-08-22,7.2762,7.4052,7.2539,7.3712,239463,0
2008-08-25,7.31,7.3827,7.31,7.3434,130241,0
2008-08-26,7.3154,7.3771,7.31,7.3659,135631,0
2008-08-27,7.3434,7.3998,7.3154,7.3265,217233,0
2008-08-28,7.4052,7.4221,7.3383,7.3882,185019,0
2008-08-29,7.321,7.456,7.321,7.3827,190298,0
2008-09-02,7.4951,7.5343,7.4387,7.489,376348,0
2008-09-03,7.5115,7.5179,7.3944,7.4114,239870,0
2008-09-04,7.4114,7.456,7.2649,7.2649,218729,0
2008-09-05,7.1808,7.22,7.1304,7.1638,412024,0
2008-09-08,7.3944,7.3944,7.192,7.2426,206583,0
2008-09-09,7.248,7.2762,7.0406,7.0575,307566,0
2008-09-10,7.0967,7.1135,6.9171,6.962,360172,0
2008-09-11,6.9566,6.9566,6.8332,6.878,269960,0
2008-09-12,6.7769,6.8273,6.7603,6.8218,239211,0
2008-09-15,6.0085,6.7209,6.0085,6.4966,443407,0
2008-09-16,6.0422,6.3001,5.9969,6.1376,904037,0
2008-09-17,5.9693,6.0252,5.1668,5.2902,1399500,0
2008-09-18,5.3015,6.154,5.2118,6.0027,888898,0
2008-09-19,6.5357,6.5357,6.1205,6.4403,642856,0
2008-09-22,6.3955,6.4067,6.154,6.1992,412825,0
2008-09-23,6.1148,6.1711,6.0194,6.1036,418748,0
2008-09-24,6.0139,6.154,5.8457,6.07,359885,0
2008-09-25,6.0645,6.4123,6.0645,6.3561,322239,0
2008-09-26,6.154,6.154,5.9017,6.1488,287417,0
2008-09-29,5.9017,5.9635,5.5707,5.5988,492022,0
2008-09-30,5.5597,5.6942,5.5092,5.6378,340086,0
2008-10-01,5.537,5.8514,5.5257,5.8457,184056,0
2008-10-02,5.7953,5.8174,5.7166,5.7613,387613,0
2008-10-03,5.7502,5.9747,5.7502,5.9579,332227,0
2008-10-06,5.6606,5.6884,4.8694,5.1724,1227256,0
2008-10-07,5.1555,5.2678,4.7853,4.8694,868444,0
2008-10-08,4.4151,4.5498,3.6633,4.1348,1709770,0
2008-10-09,4.2468,4.4936,3.9888,4.1008,1230656,0
2008-10-10,3.6409,4.2354,3.3772,4.0954,1184928,0
2008-10-13,4.3759,5.0435,4.3703,4.9535,788318,0
2008-10-14,5.1332,5.4584,5.1108,5.2454,627549,0
2008-10-15,5.1949,5.1949,4.718,4.7519,418679,0
2008-10-16,4.8023,5.4024,4.6281,4.9648,1711815,0
2008-10-17,4.7011,4.9593,4.6281,4.8864,442753,0
2008-10-20,4.9367,5.2454,4.9367,5.2228,343411,0
2008-10-21,5.0658,5.1275,4.8864,5.0043,386636,0
2008-10-22,4.7405,4.9817,4.4936,4.6281,432573,0
2008-10-23,4.5498,4.69,4.1627,4.3589,580073,0
2008-10-24,3.9773,4.3085,3.9214,4.2748,381990,0
2008-10-27,4.0561,4.2133,4.0001,4.0617,346551,0
2008-10-28,4.1961,4.3478,4.0787,4.3478,381662,0
2008-10-29,4.286,4.7797,4.2805,4.5777,464466,0
2008-10-30,4.7011,4.8133,4.7011,4.8133,200688,0
2008-10-31,4.6955,4.791,4.69,4.6955,285826,0
2008-11-03,4.7293,4.9312,4.6955,4.8918,389386,0
2008-11-04,4.9367,5.2845,4.9144,5.1893,891606,0
2008-11-05,5.1389,5.1443,5.0713,5.1332,289536,0
2008-11-06,5.1332,5.1332,5.0268,5.0489,307938,0
2008-11-07,5.0324,5.0658,4.9535,5.0043,275004,0
2008-11-10,5.0435,5.1052,4.9535,4.993,434513,0
2008-11-11,4.9648,4.9648,4.7853,4.8412,205993,0
2008-11-12,4.791,4.7966,4.4881,4.5441,385128,0
2008-11-13,4.5272,4.5947,4.3085,4.5498,363514,0
2008-11-14,4.3478,4.5272,4.3478,4.3925,189890,0
2008-11-17,4.3981,4.4151,4.3142,4.3478,313531,0
2008-11-18,4.3142,4.3533,4.1853,4.2413,256220,0
2008-11-19,4.1571,4.2019,3.9045,4.0169,289707,0
2008-11-20,3.8989,3.9045,3.6799,3.7307,432987,0
2008-11-21,3.7137,3.8149,3.551,3.7755,594799,0
2008-11-24,3.7755,4.1348,3.7755,4.0392,476322,0
2008-11-25,4.1348,4.3309,4.1348,4.3252,268675,0
2008-11-26,4.2917,4.4936,4.2748,4.4433,238433,0
2008-11-28,4.4881,4.5609,4.4433,4.5384,91164,0
2008-12-01,4.4936,4.4936,4.3589,4.3645,325966,0
2008-12-02,4.3645,4.5554,4.3252,4.5272,237026,0
2008-12-03,4.4712,4.606,4.3478,4.5834,230987,0
2008-12-04,4.46,4.7011,4.46,4.6003,240118,0
2008-12-05,4.4488,4.7462,4.4488,4.6732,246520,0
2008-12-08,4.5947,4.6563,4.4936,4.4993,891700,0
2008-12-09,4.2468,4.3981,4.1739,4.2468,943632,0
2008-12-10,4.1627,4.3816,4.1627,4.3478,555581,0
2008-12-11,4.2692,4.4936,4.2636,4.3759,713862,0
2008-12-12,4.2189,4.3309,4.1908,4.2917,524124,0
2008-12-15,4.1853,4.2245,3.9719,4.0842,612392,0
2008-12-16,4.028,4.3142,4.0225,4.3142,611066,0
2008-12-17,4.2189,4.5441,4.1853,4.5272,539306,0
2008-12-18,4.5498,4.6506,4.5272,4.589,417924,0
2008-12-19,4.6339,4.6619,4.6003,4.6339,406676,0
2008-12-22,4.606,4.7853,4.6003,4.7685,581861,0
2008-12-23,4.7741,4.8583,4.7519,4.7519,303398,0
2008-12-24,4.6563,4.8977,4.6563,4.8694,144686,0
2008-12-26,4.8303,5.1782,4.8303,5.0994,466617,0
2008-12-29,5.0884,5.1332,4.808,4.8412,371898,0
2008-12-30,4.8247,4.9648,4.8133,4.9593,484349,0
2008-12-31,5.1782,5.1782,4.9762,5.0097,563259,0
2009-01-02,5.0154,5.4474,5.0154,5.4024,726197,0
2009-01-05,5.2845,5.4024,5.2621,5.3463,384341,0
2009-01-06,5.3015,5.6157,5.3015,5.6101,322482,0
2009-01-07,5.4363,5.5092,5.4249,5.4529,425288,0
2009-01-08,5.3968,5.4808,5.3968,5.4754,235444,0
2009-01-09,5.4529,5.464,5.4249,5.4474,177538,0
2009-01-12,5.38,5.4249,5.3015,5.3463,306098,0
2009-01-13,5.2342,5.2956,5.206,5.2285,152269,0
2009-01-14,5.0211,5.0602,4.9593,4.9705,325024,0
2009-01-15,4.9312,5.1052,4.8303,5.1052,375994,0
2009-01-16,5.1219,5.206,5.0324,5.1893,240536,0
2009-01-20,5.0658,5.1164,4.9593,4.9705,306146,0
2009-01-21,4.9593,5.1443,4.9593,5.1108,306604,0
2009-01-22,5.0713,5.1782,5.0713,5.1612,211366,0
2009-01-23,4.9817,5.2734,4.9817,5.2734,217763,0
2009-01-26,5.2956,5.3407,5.2734,5.2734,284103,0
2009-01-27,5.3015,5.3742,5.2734,5.3407,246892,0
2009-01-28,5.3968,5.4754,5.3407,5.4192,263925,0
2009-01-29,5.3742,5.4249,5.352,5.4024,198128,0
2009-01-30,5.3574,5.3968,5.3574,5.3913,160012,0
2009-02-02,5.3574,5.3574,5.2118,5.3407,205275,0
2009-02-03,5.3127,5.3463,5.2621,5.3182,192759,0
2009-02-04,5.2845,5.3633,5.2845,5.2845,207933,0
2009-02-05,5.206,5.324,5.206,5.2956,193952,0
2009-02-06,5.2621,5.3968,5.2511,5.3856,222730,0
2009-02-09,5.3407,5.4024,5.3407,5.3687,276366,0
2009-02-10,5.3072,5.3742,5.2845,5.3182,378117,0
2009-02-11,5.3127,5.3687,5.3127,5.3351,163374,0
2009-02-12,5.3072,5.3351,5.2621,5.3182,170512,0
2009-02-13,5.2734,5.3742,5.2454,5.2454,161314,0
2009-02-17,5.1668,5.2734,5.1052,5.1108,511609,0
2009-02-18,5.0884,5.1332,4.7462,4.7462,1056737,0
2009-02-19,4.8472,4.9257,4.7405,4.7405,420225,0
2009-02-20,4.6955,4.6955,4.5272,4.5947,529956,0
2009-02-23,4.5947,4.6563,4.5047,4.5554,720705,0
2009-02-24,4.5609,4.7853,4.4768,4.7741,1166129,0
2009-02-25,4.7853,4.8358,4.6339,4.8023,506870,0
2009-02-26,4.8023,4.9201,4.7011,4.7123,308684,0
2009-02-27,4.6619,4.735,4.5498,4.589,296006,0
2009-03-02,4.4094,4.4433,4.2468,4.2917,789024,0
2009-03-03,4.1066,4.5105,4.1066,4.3533,599899,0
2009-03-04,4.3871,4.5554,4.3871,4.5215,416061,0
2009-03-05,4.4433,4.4433,4.3309,4.4264,485976,0
2009-03-06,4.4264,4.4768,4.3142,4.3478,402990,0
2009-03-09,4.3199,4.3252,4.1627,4.1682,668280,0
2009-03-10,4.2245,4.4206,4.2245,4.3981,332532,0
2009-03-11,4.5047,4.5666,4.4206,4.5498,322608,0
2009-03-12,4.5384,4.7519,4.5105,4.735,337677,0
2009-03-13,4.7685,4.8358,4.6788,4.8303,259487,0
2009-03-16,4.8358,4.9535,4.8247,4.8864,403253,0
2009-03-17,4.8864,4.9312,4.8412,4.8807,228748,0
2009-03-18,4.808,5.0489,4.808,4.993,512994,0
2009-03-19,5.0827,5.0994,4.9648,5.0154,257117,0
2009-03-20,5.0097,5.0376,4.9593,4.9593,290863,0
2009-03-23,5.0602,5.1668,5.0097,5.1668,454147,0
2009-03-24,5.1499,5.1724,5.0994,5.0994,303850,0
2009-03-25,5.1052,5.1837,5.0376,5.1499,297002,0
2009-03-26,5.206,5.2956,5.1782,5.2678,422299,0
2009-03-27,5.1275,5.1668,5.0939,5.1164,278196,0
2009-03-30,5.0268,5.0489,4.8247,4.9031,253953,0
2009-03-31,4.9257,5.0602,4.9201,5.0154,142315,0
2009-04-01,4.9648,5.0435,4.9424,5.0043,244368,0
2009-04-02,5.0713,5.1275,5.0211,5.0547,422911,0
2009-04-03,4.9593,5.1164,4.9593,5.1108,323018,0
2009-04-06,5.0376,5.0939,4.993,5.0376,230698,0
2009-04-07,4.9593,5.0435,4.9593,5.0043,107096,0
2009-04-08,5.0154,5.1443,5.0043,5.1443,179371,0
2009-04-09,5.1668,5.3351,5.1668,5.2511,332277,0
2009-04-13,5.1668,5.2511,5.1612,5.24,192639,0
2009-04-14,5.2845,5.3182,5.1724,5.2228,205924,0
2009-04-15,5.2678,5.324,5.2118,5.2734,289930,0
2009-04-16,5.3407,5.3633,5.279,5.2845,384927,0
2009-04-17,5.324,5.3968,5.3072,5.3072,353583,0
2009-04-20,5.279,5.2845,5.1782,5.1782,312941,0
2009-04-21,5.1724,5.2902,5.1724,5.2342,560051,0
2009-04-22,5.2228,5.324,5.2228,5.2734,281186,0
2009-04-23,5.324,5.3574,5.3072,5.3351,276704,0
2009-04-24,5.3687,5.3968,5.3407,5.3633,184790,0
2009-04-27,5.2678,5.3633,5.2173,5.2621,249048,0
2009-04-28,5.2342,5.3297,5.206,5.2621,169006,0
2009-04-29,5.3351,5.3913,5.2511,5.3297,434899,0
2009-04-30,5.3913,5.4474,5.3633,5.38,359946,0
2009-05-01,5.3742,5.464,5.3742,5.4137,218801,0
2009-05-04,5.4474,5.4697,5.4137,5.4584,337228,0
2009-05-05,5.4474,5.4754,5.4192,5.4192,385148,0
2009-05-06,5.4697,5.5257,5.4529,5.5203,320806,0
2009-05-07,5.5821,5.6436,5.5651,5.5873,611031,0
2009-05-08,5.6436,5.7613,5.6325,5.7559,383338,0
2009-05-11,5.6998,5.7726,5.6773,5.7559,448379,0
2009-05-12,5.7841,5.8232,5.7336,5.7502,188161,0
2009-05-13,5.7166,5.7166,5.5821,5.6436,458777,0
2009-05-14,5.6436,5.6436,5.5873,5.6157,330907,0
2009-05-15,5.6214,5.655,5.6101,5.6157,296136,0
2009-05-18,5.7052,5.8174,5.7052,5.8174,885521,0
2009-05-19,5.8345,5.9747,5.8117,5.9129,361071,0
2009-05-20,5.9579,6.0926,5.9353,6.0194,273463,0
2009-05-21,5.9858,6.031,5.8905,5.9298,272201,0
2009-05-22,5.9858,6.0815,5.9466,6.0756,332073,0
2009-05-26,6.0588,6.2326,6.0476,6.216,467872,0
2009-05-27,6.2103,6.272,6.1711,6.1992,288909,0
2009-05-28,6.2326,6.2495,6.1654,6.2272,255479,0
2009-05-29,6.2553,6.328,6.2215,6.2778,641674,0
2009-06-01,6.3618,6.401,6.328,6.3674,335518,0
2009-06-02,6.3448,6.3844,6.3057,6.3448,270013,0
2009-06-03,6.2944,6.3731,6.2944,6.3505,315715,0
2009-06-04,6.3561,6.4178,6.3561,6.3955,274711,0
2009-06-05,6.4686,6.513,6.3394,6.4739,300710,0
2009-06-08,6.3224,6.4852,6.3224,6.4067,382364,0
2009-06-09,6.4067,6.4628,6.3505,6.3844,298682,0
2009-06-10,6.4628,6.4628,6.3618,6.4178,204127,0
2009-06-11,6.4514,6.5807,6.3844,6.3844,375753,0
2009-06-12,6.4178,6.4514,6.3448,6.3955,315118,0
2009-06-15,6.3339,6.3448,6.2553,6.3339,288726,0
2009-06-16,6.3618,6.3785,6.2778,6.3168,185855,0
2009-06-17,6.3339,6.3785,6.272,6.3339,243937,0
2009-06-18,6.3339,6.429,6.2887,6.3618,230551,0
2009-06-19,6.4123,6.4123,6.2215,6.3505,358633,0
2009-06-22,6.2944,6.3168,6.1205,6.1376,291513,0
2009-06-23,6.1601,6.216,6.143,6.1601,208734,0
2009-06-24,6.2047,6.3001,6.2047,6.272,256888,0
2009-06-25,6.2495,6.328,6.2495,6.2778,264291,0
2009-06-26,6.1488,6.2887,6.1488,6.2778,175486,0
2009-06-29,6.3114,6.3224,6.2778,6.3057,185471,0
2009-06-30,6.3168,6.3339,6.2887,6.3057,215326,0
2009-07-01,6.3505,6.4178,6.3505,6.3899,372254,0
2009-07-02,6.3394,6.4628,6.3114,6.4628,155154,0
2009-07-06,6.3899,6.4852,6.3114,6.4739,400405,0
2009-07-07,6.5021,6.6986,6.4514,6.5525,342764,0
2009-07-08,6.5582,6.6143,6.4794,6.5525,294869,0
2009-07-09,6.5807,6.6254,6.5244,6.5749,234582,0
2009-07-10,6.5525,6.6814,6.5301,6.5469,350329,0
2009-07-13,6.5525,6.6422,6.5357,6.6087,216746,0
2009-07-14,6.631,6.6367,6.5694,6.603,225631,0
2009-07-15,6.7545,6.8218,6.5975,6.6647,540735,0
2009-07-16,6.6647,6.7545,6.6535,6.6873,243834,0
2009-07-17,6.7154,6.7881,6.6986,6.7154,399797,0
2009-07-20,6.7714,6.7881,6.7375,6.7656,316372,0
2009-07-21,6.8332,6.8499,6.7488,6.7656,405450,0
2009-07-22,6.7769,6.8499,6.7375,6.7881,302815,0
2009-07-23,6.8273,6.9899,6.7881,6.9847,280535,0
2009-07-24,6.9847,6.9847,6.934,6.962,251348,0
2009-07-27,6.962,6.9733,6.8666,6.9171,198106,0
2009-07-28,6.9452,7.0518,6.8724,6.9452,270928,0
2009-07-29,6.8891,7.0741,6.8499,7.035,378200,0
2009-07-30,7.1021,7.1528,7.0182,7.0294,274297,0
2009-07-31,7.0406,7.1977,7.035,7.1418,310410,0
2009-08-03,7.2594,7.5115,7.237,7.3882,526387,0
2009-08-04,7.4114,7.4114,7.2875,7.332,376553,0
2009-08-05,7.3771,7.456,7.2875,7.3944,328019,0
2009-08-06,7.3998,7.456,7.1977,7.248,277344,0
2009-08-07,7.3265,7.3771,7.2649,7.3265,261443,0
2009-08-10,7.3434,7.3434,7.1753,7.192,268344,0
2009-08-11,7.1528,7.1582,6.878,6.9509,649367,0
2009-08-12,6.9061,7.0461,6.9005,7.035,316043,0
2009-08-13,7.1021,7.1638,7.0854,7.1247,156773,0
2009-08-14,7.1081,7.1473,7.0799,7.1135,132608,0
2009-08-17,6.9956,7.0126,6.8724,6.8891,370526,0
2009-08-18,6.878,7.063,6.878,7.063,190322,0
2009-08-19,7.0406,7.1247,7.0294,7.0854,196467,0
2009-08-20,7.0911,7.1135,7.0518,7.0854,186131,0
2009-08-21,7.0741,7.2035,7.0575,7.2035,223718,0
2009-08-24,7.2259,7.2875,7.2035,7.237,311116,0
2009-08-25,7.2649,7.3041,7.2087,7.3041,176520,0
2009-08-26,7.2875,7.31,7.2649,7.2875,221650,0
2009-08-27,7.248,7.2929,7.1864,7.2649,200921,0
2009-08-28,7.2929,7.2986,7.1081,7.1247,347732,0
2009-08-31,7.0967,7.192,7.0799,7.1864,95660,0
2009-09-01,7.1135,7.3041,7.1135,7.2145,350258,0
2009-09-02,7.1977,7.2875,7.192,7.2818,145351,0
2009-09-03,7.2875,7.3549,7.2818,7.321,318792,0
2009-09-04,7.3434,7.4443,7.3383,7.3998,232387,0
2009-09-08,7.4221,7.4951,7.3489,7.4788,219487,0
2009-09-09,7.4443,7.5801,7.4325,7.5451,370981,0
2009-09-10,7.5562,7.6745,7.5451,7.5626,370267,0
2009-09-11,7.7818,7.7818,7.568,7.5849,306210,0
2009-09-14,7.5904,7.708,7.5849,7.6911,253307,0
2009-09-15,7.6911,7.804,7.6745,7.804,173562,0
2009-09-16,7.8087,7.9769,7.758,7.7975,413812,0
2009-09-17,7.7921,7.8652,7.758,7.8144,280757,0
2009-09-18,7.7356,7.9153,7.7309,7.8765,310133,0
2009-09-21,7.6857,7.8765,7.568,7.8422,234345,0
2009-09-22,8.0679,8.0679,7.7421,7.7873,455720,0
2009-09-23,7.8373,7.9103,7.804,7.8652,218555,0
2009-09-24,7.9327,7.9428,7.7252,7.7818,273761,0
2009-09-25,7.758,7.8485,7.708,7.8208,269379,0
2009-09-28,7.7873,7.8373,7.7421,7.8144,240197,0
2009-09-29,7.8144,7.9103,7.7975,7.8588,317544,0
2009-09-30,7.8319,7.9602,7.8208,7.927,288449,0
2009-10-01,7.8994,7.9327,7.8264,7.8264,253741,0
2009-10-02,7.7524,7.8144,7.4274,7.7818,188146,0
2009-10-05,7.7818,7.9103,7.7252,7.9103,199094,0
2009-10-06,7.9386,8.011,7.8994,7.9769,211652,0
2009-10-07,7.9103,8.0061,7.9038,7.9428,200123,0
2009-10-08,7.966,7.9994,7.927,7.9718,321857,0
2009-10-09,7.9769,7.9895,7.9386,7.9718,433607,0
2009-10-12,8.0061,8.0334,7.8882,7.9038,281307,0
2009-10-13,7.9038,7.9718,7.893,7.9602,194284,0
2009-10-14,7.9769,8.0168,7.9211,7.9935,262489,0
2009-10-15,8.0168,8.05,7.893,7.9554,217263,0
2009-10-16,7.893,7.9211,7.7975,7.8652,359458,0
2009-10-19,7.8882,7.9602,7.8652,7.9602,261675,0
2009-10-20,7.758,7.9602,7.7191,7.9386,222573,0
2009-10-21,7.8765,7.9495,7.8485,7.8765,252054,0
2009-10-22,7.8708,7.893,7.8373,7.8819,164577,0
2009-10-23,7.758,7.8882,7.7356,7.7873,227727,0
2009-10-26,7.8264,7.9386,7.7191,7.7818,301466,0
2009-10-27,7.7421,7.7642,7.5233,7.607,523028,0
2009-10-28,7.5396,7.5904,7.0967,7.1247,1403032,0
2009-10-29,7.2087,7.3944,7.2087,7.3882,388037,0
2009-10-30,7.3827,7.4497,7.1695,7.192,475343,0
2009-11-02,7.2762,7.4325,7.22,7.4325,341551,0
2009-11-03,7.3998,7.5506,7.3882,7.5233,288593,0
2009-11-04,7.5904,7.6126,7.5115,7.5626,275112,0
2009-11-05,7.5626,7.7134,7.5626,7.6572,285908,0
2009-11-06,7.6515,7.6857,7.6299,7.6745,259519,0
2009-11-09,7.758,7.8588,7.758,7.804,235034,0
2009-11-10,7.804,7.8588,7.7921,7.8319,272124,0
2009-11-11,7.9038,8.0061,7.8652,7.9769,497431,0
2009-11-12,7.9935,8.062,7.8541,7.8541,391448,0
2009-11-13,7.893,7.9769,7.8652,7.927,202842,0
2009-11-16,7.9895,8.0334,7.9153,7.9428,253174,0
2009-11-17,7.893,7.9835,7.8588,7.8765,242841,0
2009-11-18,7.893,8.0061,7.893,7.9994,246747,0
2009-11-19,8.0216,8.0216,7.9038,8.0061,306873,0
2009-11-20,7.9835,8.0334,7.966,8.0216,269952,0
2009-11-23,8.0831,8.1346,8.062,8.0831,303583,0
2009-11-24,8.1289,8.1517,8.078,8.1289,248026,0
2009-11-25,8.1627,8.2469,8.1239,8.1906,287404,0
2009-11-27,7.966,8.0559,7.966,8.0168,185624,0
2009-11-30,8.0334,8.0679,7.8373,7.8819,377929,0
2009-12-01,7.9386,8.0899,7.8994,7.9935,291266,0
2009-12-02,8.0285,8.0559,7.9495,7.9994,224655,0
2009-12-03,7.9994,8.1127,7.9994,8.0393,238702,0
2009-12-04,8.0831,8.1788,8.0168,8.0679,260362,0
2009-12-07,8.0449,8.1397,8.0334,8.0559,252828,0
2009-12-08,7.9769,8.1346,7.9554,8.0168,218193,0
2009-12-09,8.0168,8.1346,8.0061,8.0168,312380,0
2009-12-10,8.0449,8.1346,8.0168,8.0334,247071,0
2009-12-11,8.0899,8.1695,8.05,8.1566,247918,0
2009-12-14,8.078,8.1,8.0216,8.05,190047,0
2009-12-15,8.05,8.05,7.8994,7.8994,259017,0
2009-12-16,7.8588,7.9428,7.8087,7.8485,295743,0
2009-12-17,7.804,7.8208,7.7524,7.7524,203365,0
2009-12-18,7.758,7.8373,7.758,7.8373,162823,0
2009-12-21,7.8373,7.893,7.8087,7.8541,153987,0
2009-12-22,7.8541,7.8765,7.8264,7.8708,140643,0
2009-12-23,7.8765,7.9602,7.8765,7.9602,145988,0
2009-12-24,7.9327,7.9602,7.9153,7.9428,85675,0
2009-12-28,7.9428,8.0393,7.9153,7.9769,286656,0
2009-12-29,8.1627,8.1627,7.9386,8.0393,191480,0
2009-12-30,7.9495,8.011,7.9495,8.011,169837,0
2009-12-31,8.062,8.1517,7.9103,7.966,275208,0
2010-01-04,7.9835,8.0831,7.9835,8.0679,277350,0
2010-01-05,8.1178,8.1289,8.078,8.1127,213894,0
2010-01-06,8.1346,8.1517,8.0957,8.1289,229619,0
2010-01-07,8.1517,8.2182,8.1517,8.2182,229976,0
2010-01-08,8.2244,8.258,8.1848,8.258,243041,0
2010-01-11,8.2692,8.2692,8.2182,8.2692,217192,0
2010-01-12,8.2358,8.2469,8.1397,8.1738,324479,0
2010-01-13,8.1627,8.2244,8.1627,8.2182,209539,0
2010-01-14,8.1627,8.1788,8.0899,8.1456,351899,0
2010-01-15,8.1456,8.1456,8.0168,8.062,175886,0
2010-01-19,8.0899,8.1517,8.0831,8.1397,161593,0
2010-01-20,8.0957,8.1239,8.0285,8.1058,187360,0
2010-01-21,8.1,8.1178,7.9428,7.9835,268034,0
2010-01-22,7.9835,8.0559,7.9327,7.9327,127210,0
2010-01-25,7.9895,8.0393,7.9038,7.9994,187597,0
2010-01-26,7.9994,8.0831,7.9495,8.0216,184383,0
2010-01-27,8.062,8.062,7.9428,7.9895,173001,0
2010-01-28,8.011,8.0216,7.8765,7.9153,321723,0
2010-01-29,7.9895,7.9895,7.7642,7.77,278384,0
2010-02-01,7.7975,7.9495,7.7975,7.9386,196676,0
2010-02-02,7.9211,8.05,7.9153,8.0168,174688,0
2010-02-03,7.9428,8.0559,7.9428,7.9895,171611,0
2010-02-04,7.9153,7.9327,7.5904,7.6126,643913,0
2010-02-05,7.5952,7.6411,7.136,7.489,1250420,0
2010-02-08,7.4497,7.5736,7.4221,7.4325,331514,0
2010-02-09,7.489,7.6348,7.489,7.607,267586,0
2010-02-10,7.5626,7.6246,7.5289,7.5626,151701,0
2010-02-11,7.5179,7.607,7.5179,7.5952,156094,0
2010-02-12,7.5801,7.5952,7.489,7.5952,223280,0
2010-02-16,7.6299,7.7873,7.5904,7.7421,252881,0
2010-02-17,7.7309,7.7873,7.7191,7.7818,181860,0
2010-02-18,7.7191,7.7975,7.7191,7.7754,134278,0
2010-02-19,7.7421,7.8422,7.7191,7.7873,164895,0
2010-02-22,7.7873,7.7873,7.7356,7.7818,209792,0
2010-02-23,7.7754,7.8144,7.6968,7.7818,204017,0
2010-02-24,7.8208,7.8208,7.7642,7.8087,166392,0
2010-02-25,7.8319,7.8485,7.6572,7.7754,162348,0
2010-02-26,7.8087,7.8588,7.758,7.7754,193202,0
2010-03-01,7.7921,7.9103,7.7921,7.9103,164333,0
2010-03-02,7.9211,7.9835,7.8994,7.9718,166434,0
2010-03-03,8.011,8.0168,7.9103,7.9602,151532,0
2010-03-04,7.9602,7.9994,7.9386,7.9718,127690,0
2010-03-05,8.011,8.0168,7.9602,7.9895,144779,0
2010-03-08,7.966,8.0559,7.9327,8.05,198447,0
2010-03-09,8.011,8.0831,7.9602,8.0831,176408,0
2010-03-10,8.1,8.1178,8.078,8.0831,138748,0
2010-03-11,8.1,8.1517,8.0831,8.0899,116116,0
2010-03-12,8.1289,8.1289,8.0449,8.0679,231118,0
2010-03-15,8.0679,8.0679,7.9895,8.0393,170449,0
2010-03-16,8.062,8.1239,8.0449,8.1178,197386,0
2010-03-17,8.1239,8.1627,8.062,8.0831,236442,0
2010-03-18,8.0957,8.1788,8.05,8.1738,210045,0
2010-03-19,8.1968,8.2019,8.1058,8.1517,194853,0
2010-03-22,8.1456,8.2071,8.1058,8.1289,294356,0
2010-03-23,8.1289,8.1517,8.0957,8.1397,284585,0
2010-03-24,8.1,8.1517,8.0728,8.0831,344718,0
2010-03-25,8.1346,8.1517,8.0899,8.1239,232905,0
2010-03-26,8.1346,8.1695,8.0957,8.1058,188756,0
2010-03-29,8.0393,8.0899,8.0285,8.0728,218960,0
2010-03-30,8.062,8.1058,7.9895,8.078,332921,0
2010-03-31,8.0216,8.1517,8.0216,8.1058,212134,0
2010-04-01,8.1566,8.1906,8.1239,8.1566,214927,0
2010-04-05,8.1695,8.2071,8.1517,8.1788,160075,0
2010-04-06,8.1738,8.2131,8.1517,8.1788,279365,0
2010-04-07,8.2071,8.2623,8.1127,8.1788,205886,0
2010-04-08,8.1848,8.1906,8.1239,8.1517,224341,0
2010-04-09,8.1848,8.2244,8.1566,8.1788,236350,0
2010-04-12,8.1788,8.2182,8.1695,8.1738,298076,0
2010-04-13,8.2071,8.2752,8.1566,8.2752,326214,0
2010-04-14,8.2692,8.3132,8.2469,8.3132,277977,0
2010-04-15,8.3322,8.3478,8.2924,8.3132,237933,0
2010-04-16,8.2623,8.2803,8.0831,8.2692,246917,0
2010-04-19,8.2071,8.2304,8.1788,8.1848,196635,0
2010-04-20,8.2071,8.2856,8.1906,8.2856,322539,0
2010-04-21,8.2924,8.2924,8.2304,8.2469,299885,0
2010-04-22,8.252,8.3478,8.2019,8.3478,500509,0
2010-04-23,8.3681,8.375,8.296,8.3681,245551,0
2010-04-26,8.4034,8.4383,8.2978,8.4383,392653,0
2010-04-27,8.3989,8.4383,8.3081,8.3322,238184,0
2010-04-28,8.4148,8.4263,8.3478,8.4148,368552,0
2010-04-29,8.4544,8.4544,8.2182,8.353,351939,0
2010-04-30,8.3874,8.3989,8.2623,8.3638,216371,0
2010-05-03,8.4148,8.4481,8.3759,8.4481,449389,0
2010-05-04,8.421,8.4984,8.2924,8.3192,276618,0
2010-05-05,8.2692,8.2803,7.8588,8.0831,571102,0
2010-05-06,8.05,8.0728,3.4951,7.4114,1434082,0
2010-05-07,7.3944,7.5904,7.2649,7.568,608285,0
2010-05-10,7.7754,7.9386,7.758,7.8485,306276,0
2010-05-11,7.8144,8.1346,7.8144,8.0831,300293,0
2010-05-12,8.1397,8.2131,8.1127,8.1968,257451,0
2010-05-13,8.2244,8.2358,8.1346,8.1517,234932,0
2010-05-14,8.1289,8.1289,7.9495,8.011,285232,0
2010-05-17,7.9835,7.9935,7.7524,7.8588,380034,0
2010-05-18,7.9554,7.9602,7.7975,7.8087,147380,0
2010-05-19,7.8087,7.8485,7.5952,7.77,426518,0
2010-05-20,7.6572,7.6572,7.4724,7.5506,336773,0
2010-05-21,7.4615,7.6857,7.3944,7.5952,352280,0
2010-05-24,7.6348,7.7421,7.5626,7.6808,326591,0
2010-05-25,7.5396,7.6246,7.4052,7.6013,412364,0
2010-05-26,7.7134,7.8087,7.5736,7.5736,221176,0
2010-05-27,7.7477,7.7818,7.6634,7.77,241124,0
2010-05-28,7.7818,7.8373,7.6911,7.7642,185054,0
2010-06-01,7.6968,7.8652,7.6968,7.8485,203388,0
2010-06-02,7.893,8.2304,7.7975,8.0168,421434,0
2010-06-03,8.0831,8.0831,7.9895,8.0168,158424,0
2010-06-04,7.9038,7.9935,7.8319,7.8652,150114,0
2010-06-07,7.9103,7.9211,7.8373,7.8819,167092,0
2010-06-08,7.9038,7.9038,7.77,7.8588,269143,0
2010-06-09,7.9428,7.9495,7.8319,7.8994,252694,0
2010-06-10,8.0285,8.0679,7.9038,8.0393,220898,0
2010-06-11,7.9935,8.1346,7.9602,8.0334,145689,0
2010-06-14,8.2071,8.2071,7.9895,8.0449,192672,0
2010-06-15,8.1289,8.1289,8.0168,8.0899,281040,0
2010-06-16,8.1058,8.2131,8.0957,8.1738,365944,0
2010-06-17,8.1788,8.2244,8.1627,8.2244,289071,0
2010-06-18,8.2469,8.3192,8.2469,8.2623,261487,0
2010-06-21,8.3192,8.3322,8.1517,8.2469,268776,0
2010-06-22,8.2752,8.2978,8.1517,8.1627,146991,0
2010-06-23,8.1517,8.2692,8.1178,8.2019,206934,0
2010-06-24,8.1968,8.2071,8.1058,8.1239,182501,0
2010-06-25,8.1517,8.3019,8.1517,8.2358,171739,0
2010-06-28,8.2182,8.2304,8.1456,8.1517,255810,0
2010-06-29,8.1,8.1517,8.05,8.0957,252292,0
2010-06-30,8.1244,8.166,8.0268,8.0449,231971,0
2010-07-01,8.0728,8.0831,7.9103,8.0449,186079,0
2010-07-02,8.0831,8.1456,8.0559,8.1127,144736,0
2010-07-06,8.1456,8.1968,8.0168,8.078,236634,0
2010-07-07,8.1289,8.1968,8.1,8.1566,120004,0
2010-07-08,8.2131,8.258,8.1178,8.2415,207326,0
2010-07-09,8.2182,8.3252,8.1968,8.3252,221292,0
2010-07-12,8.3192,8.3874,8.2692,8.37,243252,0
2010-07-13,8.3989,8.5098,8.3928,8.4886,373554,0
2010-07-14,8.4438,8.4544,8.353,8.421,220101,0
2010-07-15,8.4481,8.4773,8.3426,8.4438,275274,0
2010-07-16,8.4148,8.5494,8.3478,8.4834,636237,0
2010-07-19,8.4886,8.6111,8.4834,8.5789,304814,0
2010-07-20,8.5555,8.6518,8.5098,8.6184,269664,0
2010-07-21,8.6391,8.6842,8.6058,8.6716,262265,0
2010-07-22,8.7068,8.7522,8.6896,8.7122,244309,0
2010-07-23,8.6969,8.7345,8.6842,8.723,314761,0
2010-07-26,8.7068,8.7068,8.6617,8.667,301744,0
2010-07-27,8.6842,8.6896,8.5789,8.5789,410477,0
2010-07-28,8.5661,8.6184,8.5661,8.5725,192395,0
2010-07-29,8.5789,8.622,8.5608,8.622,201745,0
2010-07-30,8.5878,8.6716,8.5789,8.658,207268,0
2010-08-02,8.6716,8.7068,8.6617,8.7023,226597,0
2010-08-03,8.6969,8.7023,8.667,8.6969,292239,0
2010-08-04,8.6896,8.7632,8.6778,8.7122,200711,0
2010-08-05,8.7068,8.7176,8.6896,8.7176,200988,0
2010-08-06,8.6518,8.7411,8.6518,8.7283,215488,0
2010-08-09,8.7283,8.8357,8.7283,8.8091,278269,0
2010-08-10,8.7788,8.9649,8.7586,8.949,274371,0
2010-08-11,8.8862,8.9143,8.8357,8.8917,249894,0
2010-08-12,8.7733,8.92,8.7733,8.9078,159128,0
2010-08-13,8.9143,8.9884,8.8984,8.9368,166848,0
2010-08-16,8.9031,9.0043,8.8743,8.92,180145,0
2010-08-17,8.9246,8.9751,8.9078,8.9649,203081,0
2010-08-18,8.9649,9.0529,8.9649,9.0482,161354,0
2010-08-19,9.0725,9.0725,8.9246,8.9368,271696,0
2010-08-20,8.9536,8.9649,8.8984,8.9078,194335,0
2010-08-23,9.104,9.1498,9.0529,9.1441,259000,0
2010-08-24,9.1108,9.1613,9.0783,9.1613,156470,0
2010-08-25,9.1498,9.2185,9.1108,9.2185,921832,0
2010-08-26,9.2281,9.2281,9.0482,9.0659,569614,0
2010-08-27,9.0659,9.1231,9.0445,9.084,384425,0
2010-08-30,9.0482,9.0888,9.0276,9.0595,158216,0
2010-08-31,9.0304,9.0763,9.0183,9.0763,187750,0
2010-09-01,9.0888,9.1993,9.0888,9.1498,189561,0
2010-09-02,9.1679,9.239,9.0595,9.1833,228601,0
2010-09-03,9.1993,9.277,9.1164,9.277,249149,0
2010-09-07,9.2233,9.277,9.1784,9.2566,423837,0
2010-09-08,9.2623,9.2693,9.1737,9.2439,241454,0
2010-09-09,9.2281,9.2837,9.2052,9.2623,220015,0
2010-09-10,9.239,9.3081,9.2185,9.3081,268771,0
2010-09-13,9.2954,9.4024,9.2052,9.3562,520580,0
2010-09-14,9.3298,9.3484,9.2281,9.2837,543781,0
2010-09-15,9.2566,9.3484,9.2338,9.3298,554131,0
2010-09-16,9.3128,9.4245,9.277,9.3856,517636,0
2010-09-17,9.3964,9.4314,9.277,9.277,467094,0
2010-09-20,9.3228,9.4136,9.2837,9.3808,358854,0
2010-09-21,9.4314,9.4364,9.374,9.4024,302723,0
2010-09-22,9.4185,9.4809,9.3228,9.4082,510690,0
2010-09-23,9.4082,9.576,9.3406,9.521,441459,0
2010-09-24,9.563,9.598,9.4809,9.4928,388687,0
2010-09-27,9.4809,9.576,9.4691,9.559,336546,0
2010-09-28,9.4314,9.4928,9.3632,9.475,459164,0
2010-09-29,9.475,9.548,9.4473,9.4988,727146,0
2010-09-30,9.512,9.543,9.4383,9.525,509483,0
2010-10-01,9.553,9.553,9.3964,9.531,367331,0
2010-10-04,9.544,9.544,9.4082,9.4988,193371,0
2010-10-05,9.521,9.526,9.4473,9.505,225716,0
2010-10-06,9.4621,9.531,9.4621,9.531,262677,0
2010-10-07,9.553,9.559,9.4859,9.4928,334219,0
2010-10-08,9.475,9.521,9.4621,9.4928,424989,0
2010-10-11,9.537,9.587,9.4582,9.576,523351,0
2010-10-12,9.548,9.582,9.4691,9.544,474305,0
2010-10-13,9.544,9.756,9.526,9.739,765556,0
2010-10-14,9.788,9.819,9.665,9.718,474299,0
2010-10-15,9.711,9.783,9.694,9.756,562500,0
2010-10-18,9.739,9.783,9.711,9.749,350380,0
2010-10-19,9.671,9.69,9.4314,9.514,528450,0
2010-10-20,9.509,9.66,9.4809,9.509,505545,0
2010-10-21,9.521,9.576,9.4413,9.4621,431589,0
2010-10-22,9.4691,9.4928,9.4185,9.4582,276558,0
2010-10-25,9.4473,9.475,9.2623,9.3228,566288,0
2010-10-26,9.3081,9.4314,9.2897,9.3128,445477,0
2010-10-27,9.2623,9.4542,9.2623,9.4542,227091,0
2010-10-28,9.4364,9.4928,9.4245,9.4364,252992,0
2010-10-29,9.4185,9.4899,9.3946,9.4899,127225,0
2010-11-01,9.4928,9.537,9.4136,9.4859,369559,0
2010-11-02,9.544,9.711,9.537,9.622,318185,0
2010-11-03,9.671,9.671,9.4582,9.644,244887,0
2010-11-04,9.677,9.735,9.576,9.654,449175,0
2010-11-05,9.654,9.735,9.638,9.729,231988,0
2010-11-08,9.723,9.813,9.553,9.595,412554,0
2010-11-09,9.582,9.598,9.4859,9.559,378009,0
2010-11-10,9.521,9.595,9.4364,9.563,325732,0
2010-11-11,9.4988,9.611,9.4364,9.475,516596,0
2010-11-12,9.4314,9.4413,9.2566,9.3012,353034,0
2010-11-15,9.3298,9.4582,9.2623,9.3228,257305,0
2010-11-16,9.3012,9.3128,8.7788,9.0379,712601,0
2010-11-17,9.0323,9.4082,8.9751,9.4024,289964,0
2010-11-18,9.4082,9.505,9.4082,9.505,142644,0
2010-11-19,9.509,9.526,9.374,9.4809,148428,0
2010-11-22,9.475,9.537,9.3632,9.4185,304278,0
2010-11-23,9.3964,9.4859,9.3081,9.4809,235224,0
2010-11-24,9.4542,9.526,9.4082,9.514,136759,0
2010-11-26,9.4582,9.531,9.4413,9.4809,124225,0
2010-11-29,9.4542,9.4809,9.3964,9.4364,141631,0
2010-11-30,9.3886,9.3994,9.2906,9.2906,204236,0
2010-12-01,9.3128,9.4245,9.3128,9.4082,204985,0
2010-12-02,9.374,9.4245,9.2954,9.3964,226788,0
2010-12-03,9.3406,9.544,9.3406,9.521,151855,0
2010-12-06,9.4621,9.537,9.4621,9.521,188190,0
2010-12-07,9.514,9.531,9.3012,9.3808,313774,0
2010-12-08,9.3484,9.4691,9.2623,9.4473,214589,0
2010-12-09,9.4691,9.537,9.367,9.4809,264024,0
2010-12-10,9.4473,9.4473,9.3406,9.3856,150636,0
2010-12-13,9.367,9.3964,9.2052,9.3012,351331,0
2010-12-14,9.0659,9.084,8.9884,9.0529,475312,0
2010-12-15,9.0379,9.1546,8.8421,8.92,598283,0
2010-12-16,8.9162,9.24,8.8137,9.1993,509574,0
2010-12-17,9.1613,9.1833,8.9536,8.9536,365173,0
2010-12-20,8.9649,9.0146,8.7788,8.8357,558189,0
2010-12-21,8.8641,8.9536,8.8641,8.9303,190893,0
2010-12-22,8.9696,8.9751,8.8357,8.9246,283918,0
2010-12-23,8.8917,8.9368,8.8743,8.8917,156936,0
2010-12-27,8.92,9.0276,8.8586,8.9987,154196,0
2010-12-28,9.0529,9.1374,8.993,9.104,232680,0
2010-12-29,9.1355,9.1993,9.0945,9.187,151294,0
2010-12-30,9.2042,9.2506,9.0945,9.1403,169680,0
2010-12-31,9.2362,9.2469,9.1813,9.1928,158467,0
2011-01-03,9.2052,9.4024,9.1947,9.3964,215254,0
2011-01-04,9.367,9.4245,9.2439,9.3964,254907,0
2011-01-05,9.3524,9.4314,9.2954,9.3808,281399,0
2011-01-06,9.4185,9.4413,9.2623,9.2623,193162,0
2011-01-07,9.2693,9.2954,9.1888,9.275,199167,0
2011-01-10,9.2837,9.3356,9.1441,9.2439,210770,0
2011-01-11,9.277,9.2954,9.1441,9.2185,180370,0
2011-01-12,9.2623,9.2837,9.1737,9.239,155154,0
2011-01-13,9.2052,9.2338,9.0888,9.1737,319847,0
2011-01-14,9.1888,9.1888,9.0659,9.1164,118707,0
2011-01-18,9.0659,9.1164,8.9649,8.9987,403951,0
2011-01-19,8.92,9.0146,8.8586,8.9246,280204,0
2011-01-20,8.9246,9.0323,8.8091,8.9536,205794,0
2011-01-21,9.0146,9.104,8.9696,9.008,175776,0
2011-01-24,8.9808,9.1784,8.9368,9.1784,250229,0
2011-01-25,9.1737,9.2281,9.1108,9.2281,226750,0
2011-01-26,9.2281,9.3128,9.1546,9.2693,384663,0
2011-01-27,9.2897,9.3406,9.1888,9.3406,201618,0
2011-01-28,9.3356,9.3356,9.1784,9.2439,203855,0
2011-01-31,9.2546,9.2906,9.1431,9.1623,243774,0
2011-02-01,9.1546,9.239,9.1374,9.1784,133723,0
2011-02-02,9.1374,9.2052,9.1374,9.1546,185965,0
2011-02-03,9.1288,9.1374,9.0323,9.0783,291674,0
2011-02-04,9.0659,9.0783,8.9884,9.008,164922,0
2011-02-07,9.0529,9.1288,9.0043,9.1231,229740,0
2011-02-08,9.1345,9.2118,9.0659,9.1441,181833,0
2011-02-09,9.1108,9.1108,8.9987,9.0935,202605,0
2011-02-10,9.0276,9.1231,9.0211,9.084,156378,0
2011-02-11,9.0783,9.1737,9.0595,9.1679,140582,0
2011-02-14,9.1374,9.1546,9.0783,9.1164,129206,0
2011-02-15,9.104,9.4621,9.0595,9.374,1046071,0
2011-02-16,9.3228,9.3356,9.2338,9.277,265296,0
2011-02-18,9.2954,9.3012,9.239,9.2693,175776,0
2011-02-22,9.1947,9.2897,9.1441,9.1498,287518,0
2011-02-23,9.1784,9.1947,9.1288,9.1374,193019,0
2011-02-24,9.0888,9.1784,9.0595,9.0783,319473,0
2011-02-25,9.0725,9.1833,9.0725,9.1737,98883,0
2011-02-28,9.187,9.278,9.1813,9.1813,121044,0
2011-03-01,9.1823,9.2052,9.1222,9.1823,165564,0
2011-03-02,9.1993,9.3031,9.1488,9.1823,138263,0
2011-03-03,9.1993,9.3031,9.1947,9.2243,151535,0
2011-03-04,9.2185,9.278,9.167,9.1823,203114,0
2011-03-07,9.2118,9.2118,9.1288,9.1679,215101,0
2011-03-08,9.1288,9.2897,9.1288,9.2233,160956,0
2011-03-09,9.1947,9.3128,9.1784,9.2623,163276,0
2011-03-10,9.2439,9.2857,9.2052,9.2516,113671,0
2011-03-11,9.2185,9.3198,9.1784,9.24,211315,0
2011-03-14,9.1728,9.3031,9.1728,9.278,93780,0
2011-03-15,9.0783,9.2954,9.0783,9.2439,170436,0
2011-03-16,9.1888,9.3356,9.0935,9.1888,187370,0
2011-03-17,9.2281,9.3148,9.1488,9.2633,128370,0
2011-03-18,9.3148,9.3994,9.2185,9.2185,210547,0
2011-03-21,9.2701,9.3994,9.2576,9.3886,246473,0
2011-03-22,9.3828,9.3994,9.3484,9.3994,126903,0
2011-03-23,9.3886,9.4799,9.2906,9.4799,262247,0
2011-03-24,9.4908,9.595,9.4166,9.595,241439,0
2011-03-25,9.576,9.645,9.4839,9.543,220444,0
2011-03-28,9.536,9.582,9.4215,9.4839,124926,0
2011-03-29,9.4572,9.529,9.4053,9.4294,137157,0
2011-03-30,9.4908,9.4908,9.4102,9.4601,82231,0
2011-03-31,9.4681,9.554,9.4681,9.4869,170281,0
2011-04-01,9.525,9.543,9.4671,9.536,140656,0
2011-04-04,9.536,9.639,9.4908,9.576,132953,0
2011-04-05,9.509,9.595,9.4908,9.595,135271,0
2011-04-06,9.595,9.678,9.569,9.667,162567,0
2011-04-07,9.667,9.72,9.632,9.714,206042,0
2011-04-08,9.714,9.751,9.632,9.69,159160,0
2011-04-11,9.661,9.686,9.595,9.628,172093,0
2011-04-12,9.655,9.655,9.509,9.623,225981,0
2011-04-13,9.623,9.661,9.536,9.623,171913,0
2011-04-14,9.553,9.671,9.548,9.655,140267,0
2011-04-15,9.645,9.671,9.628,9.65,86336,0
2011-04-18,9.628,9.678,9.509,9.671,189844,0
2011-04-19,9.655,9.72,9.645,9.701,137984,0
2011-04-20,9.737,9.78,9.678,9.751,153024,0
2011-04-21,9.78,9.804,9.701,9.798,138210,0
2011-04-25,9.758,9.785,9.69,9.725,103737,0
2011-04-26,9.706,9.811,9.632,9.655,328294,0
2011-04-27,9.667,9.78,9.558,9.696,343196,0
2011-04-28,9.65,9.77,9.65,9.69,129930,0
2011-04-29,9.664,9.806,9.664,9.78,91578,0
2011-05-02,9.745,9.758,9.686,9.714,150334,0
2011-05-03,9.69,9.822,9.678,9.811,185612,0
2011-05-04,9.798,9.871,9.764,9.838,282041,0
2011-05-05,9.776,9.901,9.776,9.889,238886,0
2011-05-06,9.907,9.929,9.832,9.912,148321,0
2011-05-09,9.912,10.049,9.882,10.032,249858,0
2011-05-10,10.045,10.105,9.971,10.088,189104,0
2011-05-11,10.064,10.105,10.009,10.101,213726,0
2011-05-12,10.025,10.105,9.979,10.076,146596,0
2011-05-13,10.071,10.071,9.953,10.009,117946,0
2011-05-16,9.992,10.049,9.929,9.969,166648,0
2011-05-17,9.947,9.986,9.862,9.912,206807,0
2011-05-18,9.947,9.986,9.877,9.912,162338,0
2011-05-19,9.947,9.971,9.855,9.912,103477,0
2011-05-20,9.866,9.924,9.827,9.862,136259,0
2011-05-23,9.822,9.882,9.77,9.862,172068,0
2011-05-24,9.895,9.964,9.849,9.936,130273,0
2011-05-25,9.936,10.019,9.895,9.936,222906,0
2011-05-26,9.907,10.014,9.889,9.971,120742,0
2011-05-27,9.964,10.101,9.953,10.049,132814,0
2011-05-31,10.105,10.124,10.054,10.075,217513,0
2011-06-01,10.009,10.088,9.998,10.054,144170,0
2011-06-02,10.076,10.082,10.014,10.025,103523,0
2011-06-03,10.009,10.064,9.936,10.064,160248,0
2011-06-06,10.082,10.173,10.049,10.128,222620,0
2011-06-07,10.128,10.194,10.064,10.111,136071,0
2011-06-08,10.106,10.208,10.071,10.194,162681,0
2011-06-09,10.15,10.312,10.117,10.128,222152,0
2011-06-10,10.152,10.152,9.977,10.018,169081,0
2011-06-13,10.054,10.082,9.855,9.889,260769,0
2011-06-14,10.003,10.076,9.868,9.911,230020,0
2011-06-15,9.858,9.926,9.777,9.829,193732,0
2011-06-16,9.846,9.955,9.84,9.885,150138,0
2011-06-17,9.95,9.955,9.864,9.955,90179,0
2011-06-20,9.955,10.076,9.955,10.039,124795,0
2011-06-21,10.024,10.15,9.955,10.128,145909,0
2011-06-22,10.152,10.174,9.997,10.013,117790,0
2011-06-23,10.007,10.143,9.984,10.143,208246,0
2011-06-24,10.228,10.274,10.058,10.088,212319,0
2011-06-27,10.159,10.159,9.926,9.99,218323,0
2011-06-28,9.971,10.024,9.904,9.926,139524,0
2011-06-29,9.938,10.044,9.938,10.018,151996,0
2011-06-30,9.953,10.051,9.862,9.872,522394,0
2011-07-01,9.829,9.933,9.781,9.885,163769,0
2011-07-05,9.834,10.024,9.829,9.99,130955,0
2011-07-06,9.926,10.064,9.851,9.977,114398,0
2011-07-07,9.99,10.106,9.99,10.071,116081,0
2011-07-08,9.99,10.221,9.968,10.18,158973,0
2011-07-11,10.106,10.18,10.031,10.076,204405,0
2011-07-12,10.018,10.064,9.984,10.054,292478,0
2011-07-13,10.018,10.031,9.933,10.013,207704,0
2011-07-14,10.024,10.124,9.911,10.003,173361,0
2011-07-15,9.961,10.124,9.955,10.076,185216,0
2011-07-18,10.024,10.024,9.898,9.933,122691,0
2011-07-19,9.933,10.013,9.926,9.933,155174,0
2011-07-20,10.071,10.071,9.961,10.013,164394,0
2011-07-21,10.071,10.106,9.961,10.031,180045,0
2011-07-22,10.058,10.058,9.933,9.938,149365,0
2011-07-25,9.922,10.076,9.916,9.961,243289,0
2011-07-26,9.989,10.057,9.906,9.906,197537,0
2011-07-27,9.904,9.933,9.771,9.858,186693,0
2011-07-28,9.799,9.911,9.759,9.824,151070,0
2011-07-29,9.759,9.772,9.596,9.7,318797,0
2011-08-01,9.846,9.922,9.813,9.851,279539,0
2011-08-02,9.87,10.037,9.853,9.989,136604,0
2011-08-03,9.971,10.143,9.933,10.128,171759,0
2011-08-04,10.058,10.124,9.858,9.885,177236,0
2011-08-05,9.846,9.874,9.187,9.671,676733,0
2011-08-08,9.1308,9.3946,8.8357,8.8641,1097455,0
2011-08-09,8.905,9.1583,8.5107,9.1403,911220,0
2011-08-10,9.084,9.3386,8.8016,9.1241,623170,0
2011-08-11,9.3788,9.4938,9.1813,9.4185,295055,0
2011-08-12,9.4314,9.586,9.3946,9.4185,180450,0
2011-08-15,9.4482,9.586,9.4245,9.562,166991,0
2011-08-16,9.4542,9.51,9.4413,9.4631,140949,0
2011-08-17,9.507,9.621,9.507,9.574,168625,0
2011-08-18,9.4413,9.4879,9.2439,9.371,200257,0
2011-08-19,9.1651,9.3838,9.1651,9.2439,257455,0
2011-08-22,9.4582,9.4582,9.275,9.2915,81329,0
2011-08-23,9.365,9.51,9.3031,9.4819,116883,0
2011-08-24,9.507,9.58,9.371,9.58,312007,0
2011-08-25,9.632,9.766,9.51,9.72,318907,0
2011-08-26,9.654,9.864,9.61,9.818,196312,0
2011-08-29,9.864,9.945,9.846,9.916,171722,0
2011-08-30,9.851,9.977,9.753,9.95,180797,0
2011-08-31,10.019,10.019,9.935,9.947,175965,0
2011-09-01,9.911,9.984,9.911,9.938,99582,0
2011-09-02,9.878,9.878,9.768,9.768,125103,0
2011-09-06,9.584,9.782,9.544,9.7,206857,0
2011-09-07,9.746,9.93,9.713,9.83,141690,0
2011-09-08,9.865,9.865,9.725,9.753,121298,0
2011-09-09,9.772,9.772,9.59,9.677,119860,0
2011-09-12,9.671,9.701,9.603,9.69,189284,0
2011-09-13,9.696,9.813,9.644,9.746,167374,0
2011-09-14,9.72,9.99,9.671,9.806,247037,0
2011-09-15,9.818,9.874,9.753,9.874,145371,0
2011-09-16,9.906,9.906,9.713,9.746,100622,0
2011-09-19,9.807,9.807,9.584,9.653,116656,0
2011-09-20,9.631,9.684,9.525,9.525,158396,0
2011-09-21,9.529,9.738,9.4082,9.4082,168565,0
2011-09-22,9.2372,9.4014,9.2372,9.2837,183555,0
2011-09-23,9.2372,9.3081,8.9781,9.0735,257718,0
2011-09-26,9.0668,9.0898,8.8449,9.0323,294678,0
2011-09-27,9.1793,9.2479,9.007,9.1213,222620,0
2011-09-28,9.1898,9.2298,8.81,8.8191,199856,0
2011-09-29,8.8724,8.9246,8.832,8.8449,216275,0
2011-09-30,8.8164,8.8614,8.6689,8.723,352769,0
2011-10-03,8.7039,8.7138,8.4148,8.4148,440305,0
2011-10-04,8.2752,8.3392,8.111,8.3392,488625,0
2011-10-05,8.3671,8.427,8.3219,8.3918,286283,0
2011-10-06,8.4457,8.5283,8.3918,8.5283,227428,0
2011-10-07,8.568,8.6914,8.3989,8.6446,385230,0
2011-10-10,8.797,8.9312,8.7384,8.9312,161113,0
2011-10-11,8.8449,8.92,8.832,8.9143,120402,0
2011-10-12,8.8917,8.9443,8.8614,8.8975,249049,0
2011-10-13,8.92,8.9443,8.7778,8.92,193162,0
2011-10-14,9.0201,9.1737,9.0024,9.1737,240524,0
2011-10-17,9.0955,9.1488,8.9678,8.9911,200960,0
2011-10-18,9.0267,9.1326,8.9854,9.0955,200657,0
2011-10-19,9.0955,9.2213,9.0802,9.167,163602,0
2011-10-20,9.2013,9.2262,9.126,9.1613,130338,0
2011-10-21,9.274,9.2837,9.1145,9.1737,109748,0
2011-10-24,9.167,9.2604,9.0955,9.2138,133985,0
2011-10-25,9.2118,9.274,9.064,9.064,170490,0
2011-10-26,9.0668,9.167,9.0605,9.1326,186880,0
2011-10-27,9.3308,9.3542,9.2479,9.2837,133350,0
2011-10-28,9.3376,9.4364,9.3376,9.4364,114085,0
2011-10-31,9.4034,9.471,9.2906,9.3208,147754,0
2011-11-01,9.2118,9.3288,9.1993,9.274,168773,0
2011-11-02,9.3376,9.3788,9.274,9.3484,59461,0
2011-11-03,9.4601,9.4601,9.2906,9.3346,96034,0
2011-11-04,9.369,9.3768,9.3041,9.3406,102012,0
2011-11-07,9.2897,9.4185,9.274,9.3838,155885,0
2011-11-08,9.3838,9.4082,9.3188,9.3248,109811,0
2011-11-09,9.274,9.274,9.1555,9.1623,145284,0
2011-11-10,9.2673,9.2673,9.0146,9.0576,258652,0
2011-11-11,9.0955,9.1488,9.0735,9.1213,143111,0
2011-11-14,9.1012,9.2213,9.0445,9.0668,129038,0
2011-11-15,8.9854,9.126,8.9854,9.0898,189061,0
2011-11-16,9.1012,9.1365,9.0445,9.0605,105672,0
2011-11-17,9.084,9.1326,8.8504,8.8661,270818,0
2011-11-18,8.9143,8.9378,8.832,8.8724,174559,0
2011-11-21,8.8036,8.832,8.7138,8.7446,200219,0
2011-11-22,8.7852,8.8798,8.7093,8.8036,119460,0
2011-11-23,8.7138,8.8191,8.6571,8.6851,192626,0
2011-11-25,8.7264,8.7531,8.6347,8.7147,66087,0
2011-11-28,8.797,8.8917,8.6617,8.6617,272558,0
2011-11-29,8.6986,8.7567,8.6617,8.7093,133642,0
2011-11-30,8.8062,8.9115,8.8062,8.9115,215931,0
2011-12-01,8.9312,8.9612,8.856,8.8917,310142,0
2011-12-02,8.949,9.126,8.949,9.0716,381401,0
2011-12-05,9.1498,9.274,9.1365,9.2546,280404,0
2011-12-06,9.2546,9.3896,9.2195,9.3768,245607,0
2011-12-07,9.3838,9.3896,9.274,9.2847,156271,0
2011-12-08,9.2847,9.2906,9.1326,9.1698,143384,0
2011-12-09,9.1928,9.3041,9.1928,9.2847,209005,0
2011-12-12,9.2673,9.3158,9.1555,9.1698,226128,0
2011-12-13,9.2362,9.3158,9.1555,9.1993,151650,0
2011-12-14,9.1861,9.1993,8.949,9.0576,327712,0
2011-12-15,9.1498,9.1498,9.0033,9.0945,165167,0
2011-12-16,9.1765,9.2281,9.126,9.1861,121687,0
2011-12-19,9.2118,9.2964,9.0783,9.1213,114645,0
2011-12-20,9.2195,9.2409,9.1365,9.1993,182174,0
2011-12-21,9.1993,9.2546,9.0783,9.1498,211065,0
2011-12-22,9.1698,9.3041,9.1555,9.277,183570,0
2011-12-23,9.2409,9.4324,9.2409,9.4082,165360,0
2011-12-27,9.364,9.4869,9.3158,9.4324,238252,0
2011-12-28,9.4809,9.4809,9.3346,9.3572,132773,0
2011-12-29,9.4195,9.4195,9.1861,9.3101,313063,0
2011-12-30,9.369,9.544,9.369,9.536,326203,0
2012-01-03,9.616,9.623,9.4938,9.592,180461,0
2012-01-04,9.611,9.611,9.4601,9.518,115515,0
2012-01-05,9.536,9.572,9.4601,9.4938,82336,0
2012-01-06,9.548,9.597,9.536,9.572,121813,0
2012-01-09,9.579,9.641,9.4938,9.4938,146682,0
2012-01-10,9.554,9.554,9.4809,9.4809,129186,0
2012-01-11,9.4938,9.4938,9.4082,9.4195,148872,0
2012-01-12,9.4014,9.544,9.3768,9.4681,264758,0
2012-01-13,9.4869,9.56,9.4195,9.544,167766,0
2012-01-17,9.572,9.669,9.554,9.579,154371,0
2012-01-18,9.548,9.641,9.507,9.572,167766,0
2012-01-19,9.565,9.768,9.565,9.664,334975,0
2012-01-20,9.695,9.749,9.629,9.721,155364,0
2012-01-23,9.763,9.799,9.69,9.727,149672,0
2012-01-24,9.739,9.785,9.715,9.757,114659,0
2012-01-25,9.757,9.983,9.757,9.878,306570,0
2012-01-26,9.958,10.087,9.935,9.989,304883,0
2012-01-27,9.983,10.095,9.941,10.013,111784,0
2012-01-30,9.983,10.074,9.891,9.911,222717,0
2012-01-31,9.926,10.012,9.857,9.956,160422,0
2012-02-01,10.025,10.062,9.897,10.013,179027,0
2012-02-02,10.062,10.13,9.97,10.1,135814,0
2012-02-03,10.172,10.193,10.019,10.051,205484,0
2012-02-06,10.046,10.068,9.903,9.941,199168,0
2012-02-07,9.947,10.013,9.941,10.013,133373,0
2012-02-08,10.019,10.125,9.983,10.056,109970,0
2012-02-09,10.125,10.29,10.081,10.166,155451,0
2012-02-10,10.155,10.199,10.056,10.137,120912,0
2012-02-13,10.236,10.236,10.137,10.172,151440,0
2012-02-14,10.214,10.214,10.111,10.166,134947,0
2012-02-15,10.29,10.29,10.159,10.166,140496,0
2012-02-16,10.199,10.236,10.15,10.159,172418,0
2012-02-17,10.172,10.208,10.145,10.145,105352,0
2012-02-21,10.178,10.257,10.111,10.125,174337,0
2012-02-22,10.15,10.221,10.125,10.137,136302,0
2012-02-23,10.117,10.185,10.105,10.13,132120,0
2012-02-24,10.159,10.193,10.13,10.166,135165,0
2012-02-27,10.172,10.185,10.111,10.13,169173,0
2012-02-28,10.111,10.111,10.068,10.074,256659,0
2012-02-29,10.067,10.112,9.978,9.999,168293,0
2012-03-01,10.002,10.081,9.996,10.019,160822,0
2012-03-02,10.04,10.111,9.989,10.111,316076,0
2012-03-05,10.087,10.145,9.983,9.983,246515,0
2012-03-06,9.989,10.007,9.794,9.801,297528,0
2012-03-07,9.851,10.007,9.851,9.989,105362,0
2012-03-08,10.068,10.068,9.963,10.04,149008,0
2012-03-09,10.024,10.032,9.97,10.007,121279,0
2012-03-12,9.989,10.019,9.958,10.007,128210,0
2012-03-13,10.013,10.111,10.007,10.111,105065,0
2012-03-14,10.074,10.105,10.013,10.1,344695,0
2012-03-15,10.068,10.095,9.958,9.965,388189,0
2012-03-16,9.92,9.963,9.59,9.59,825402,0
2012-03-19,9.59,9.658,9.522,9.547,645504,0
2012-03-20,9.563,9.651,9.4829,9.505,415498,0
2012-03-21,9.505,9.651,9.4908,9.558,510632,0
2012-03-22,9.527,9.633,9.522,9.622,263109,0
2012-03-23,9.676,9.708,9.628,9.646,161389,0
2012-03-26,9.664,9.75,9.658,9.684,239504,0
2012-03-27,9.658,9.801,9.658,9.757,312737,0
2012-03-28,9.77,9.809,9.701,9.809,218630,0
2012-03-29,9.821,9.821,9.708,9.757,264763,0
2012-03-30,9.757,9.794,9.728,9.757,150949,0
2012-04-02,9.781,9.876,9.781,9.857,250190,0
2012-04-03,9.869,9.876,9.781,9.851,166603,0
2012-04-04,9.788,9.801,9.676,9.676,163714,0
2012-04-05,9.676,9.676,9.628,9.651,163317,0
2012-04-09,9.534,9.558,9.509,9.514,280255,0
2012-04-10,9.371,9.584,9.371,9.4205,446184,0
2012-04-11,9.514,9.57,9.4284,9.478,198959,0
2012-04-12,9.4542,9.509,9.4334,9.509,438493,0
2012-04-13,9.514,9.558,9.471,9.534,264643,0
2012-04-16,9.597,9.646,9.558,9.633,247981,0
2012-04-17,9.684,9.684,9.558,9.57,246886,0
2012-04-18,9.577,9.684,9.577,9.669,232958,0
2012-04-19,9.676,9.676,9.563,9.628,232484,0
2012-04-20,9.676,9.708,9.646,9.646,227463,0
2012-04-23,9.615,9.633,9.534,9.534,397615,0
2012-04-24,9.552,9.64,9.541,9.547,251064,0
2012-04-25,9.628,9.69,9.547,9.597,291597,0
2012-04-26,9.633,9.669,9.609,9.628,166945,0
2012-04-27,9.669,9.743,9.633,9.716,222698,0
2012-04-30,9.669,9.739,9.651,9.716,204275,0
2012-05-01,9.708,9.794,9.69,9.781,201378,0
2012-05-02,9.781,9.827,9.695,9.777,202517,0
2012-05-03,9.77,9.801,9.735,9.735,123919,0
2012-05-04,9.739,9.757,9.708,9.735,161807,0
2012-05-07,9.708,9.794,9.708,9.781,148737,0
2012-05-08,9.757,9.777,9.728,9.777,171293,0
2012-05-09,9.764,9.764,9.701,9.735,134599,0
2012-05-10,9.895,9.895,9.69,9.695,142482,0
2012-05-11,9.684,9.69,9.597,9.609,202343,0
2012-05-14,9.552,9.584,9.4334,9.4334,190326,0
2012-05-15,9.4334,9.505,9.3788,9.4542,156897,0
2012-05-16,9.509,9.509,9.3964,9.4146,126654,0
2012-05-17,9.4146,9.4473,9.1851,9.1908,282817,0
2012-05-18,9.1851,9.1975,9.0529,9.0668,281826,0
2012-05-21,9.0529,9.2033,9.037,9.2033,290727,0
2012-05-22,9.2536,9.277,9.1403,9.277,221981,0
2012-05-23,9.2459,9.3101,9.1908,9.3101,210923,0
2012-05-24,9.3346,9.64,9.3208,9.478,546669,0
2012-05-25,9.522,9.563,9.4582,9.552,408758,0
2012-05-29,9.622,9.622,9.547,9.57,162592,0
2012-05-30,9.522,9.541,9.4641,9.514,205515,0
2012-05-31,9.509,9.509,9.365,9.509,227881,0
2012-06-01,9.4146,9.478,9.3406,9.4284,300926,0
2012-06-04,9.4473,9.4582,9.371,9.4205,294802,0
2012-06-05,9.4364,9.645,9.4314,9.638,294984,0
2012-06-06,9.645,9.823,9.607,9.783,425807,0
2012-06-07,9.811,9.811,9.69,9.716,171202,0
2012-06-08,9.739,9.744,9.561,9.728,155879,0
2012-06-11,9.722,9.809,9.633,9.669,201981,0
2012-06-12,9.676,9.764,9.651,9.701,190075,0
2012-06-13,9.757,9.832,9.676,9.722,256141,0
2012-06-14,9.788,9.788,9.628,9.676,145612,0
2012-06-15,9.657,9.701,9.588,9.6,172425,0
2012-06-18,9.597,9.646,9.57,9.609,136970,0
2012-06-19,9.607,9.772,9.607,9.765,124130,0
2012-06-20,9.817,9.904,9.758,9.904,255599,0
2012-06-21,9.93,9.93,9.789,9.789,174753,0
2012-06-22,9.866,9.923,9.758,9.772,207431,0
2012-06-25,9.744,9.823,9.663,9.69,152428,0
2012-06-26,9.751,9.853,9.701,9.708,354511,0
2012-06-27,9.778,9.841,9.744,9.758,212224,0
2012-06-28,9.783,9.817,9.701,9.778,238254,0
2012-06-29,9.918,9.954,9.834,9.954,306597,0
2012-07-02,9.954,10.074,9.841,10.01,185157,0
2012-07-03,10.039,10.182,9.971,10.168,186066,0
2012-07-05,10.234,10.341,10.227,10.314,312603,0
2012-07-06,10.302,10.302,10.189,10.283,148324,0
2012-07-09,10.302,10.354,10.22,10.247,219229,0
2012-07-10,10.302,10.329,10.182,10.253,168782,0
2012-07-11,10.309,10.346,10.203,10.321,295287,0
2012-07-12,10.278,10.346,10.234,10.329,162709,0
2012-07-13,10.365,10.435,10.314,10.435,206031,0
2012-07-16,10.557,10.587,10.38,10.524,332204,0
2012-07-17,10.524,10.693,10.506,10.542,263227,0
2012-07-18,10.576,10.576,10.435,10.512,188476,0
2012-07-19,10.55,10.55,10.448,10.469,211828,0
2012-07-20,10.49,10.524,10.403,10.448,234098,0
2012-07-23,10.341,10.41,10.271,10.309,401146,0
2012-07-24,10.359,10.41,10.29,10.346,328527,0
2012-07-25,10.396,10.469,10.329,10.462,215017,0
2012-07-26,10.498,10.58,10.462,10.49,214137,0
2012-07-27,10.536,10.625,10.49,10.568,176712,0
2012-07-30,10.598,10.644,10.557,10.58,131965,0
2012-07-31,10.613,10.687,10.606,10.683,222431,0
2012-08-01,10.752,10.752,10.49,10.576,405557,0
2012-08-02,10.542,10.675,10.479,10.606,174446,0
2012-08-03,10.725,10.759,10.598,10.644,167399,0
2012-08-06,10.644,10.693,10.512,10.606,154313,0
2012-08-07,10.625,10.675,10.524,10.644,155312,0
2012-08-08,10.67,10.739,10.524,10.55,155663,0
2012-08-09,10.587,10.619,10.517,10.587,111236,0
2012-08-10,10.637,10.715,10.517,10.557,154198,0
2012-08-13,10.576,10.592,10.469,10.512,111337,0
2012-08-14,10.592,10.644,10.469,10.613,104941,0
2012-08-15,10.625,10.666,10.606,10.658,132195,0
2012-08-16,10.666,10.715,10.658,10.707,124686,0
2012-08-17,10.725,10.745,10.693,10.745,127359,0
2012-08-20,10.752,10.752,10.715,10.725,170134,0
2012-08-21,10.783,10.794,10.683,10.72,135182,0
2012-08-22,10.687,10.794,10.675,10.759,226572,0
2012-08-23,10.772,10.81,10.739,10.794,199554,0
2012-08-24,10.794,10.834,10.776,10.825,153400,0
2012-08-27,10.841,10.948,10.819,10.935,128063,0
2012-08-28,10.942,10.999,10.879,10.975,182985,0
2012-08-29,10.953,11.016,10.929,10.999,160406,0
2012-08-30,10.986,10.986,10.908,10.948,252657,0
2012-08-31,10.993,10.993,10.687,10.759,297237,0
2012-09-04,10.707,10.772,10.637,10.658,292821,0
2012-09-05,10.651,10.841,10.542,10.841,313620,0
2012-09-06,10.794,10.825,10.592,10.592,248651,0
2012-09-07,10.592,10.745,10.576,10.687,247925,0
2012-09-10,10.606,10.683,10.606,10.625,71589,0
2012-09-11,10.598,10.752,10.598,10.739,133825,0
2012-09-12,10.693,10.872,10.675,10.834,135147,0
2012-09-13,10.81,10.892,10.776,10.866,116495,0
2012-09-14,10.929,10.935,10.776,10.841,143244,0
2012-09-17,10.766,10.935,10.675,10.901,147683,0
2012-09-18,10.846,10.892,10.794,10.854,90408,0
2012-09-19,10.834,10.892,10.531,10.772,175493,0
2012-09-20,10.814,10.885,10.79,10.879,107449,0
2012-09-21,10.929,10.929,10.86,10.866,124300,0
2012-09-24,10.854,10.872,10.739,10.759,137098,0
2012-09-25,10.766,10.935,10.766,10.866,220664,0
2012-09-26,10.897,11.005,10.833,10.987,162182,0
2012-09-27,10.987,11.078,10.935,11.051,131742,0
2012-09-28,10.987,11.072,10.825,10.886,311192,0
2012-10-01,10.909,11.039,10.886,11.039,123543,0
2012-10-02,11.005,11.085,10.949,11.031,132916,0
2012-10-03,11.051,11.114,11.039,11.104,107450,0
2012-10-04,11.14,11.182,11.031,11.085,172555,0
2012-10-05,11.148,11.174,10.954,10.995,110154,0
2012-10-08,11.011,11.057,10.987,11.046,99259,0
2012-10-09,10.981,11.129,10.981,11.031,156377,0
2012-10-10,11,11.065,10.954,10.954,112665,0
2012-10-11,11.011,11.148,10.962,11.114,157594,0
2012-10-12,11.182,11.182,11,11.031,185570,0
2012-10-15,11.096,11.182,11.046,11.104,160073,0
2012-10-16,11.167,11.244,11.046,11.244,169080,0
2012-10-17,11.211,11.302,11.174,11.244,144467,0
2012-10-18,11.244,11.277,11.14,11.201,80846,0
2012-10-19,11.232,11.232,11.114,11.211,128303,0
2012-10-22,11.244,11.244,10.981,11.104,168567,0
2012-10-23,11.031,11.326,10.854,11.193,320406,0
2012-10-24,11.264,11.284,11.108,11.182,149867,0
2012-10-25,11.174,11.205,11.104,11.134,148418,0
2012-10-26,11.091,11.148,11.039,11.096,151712,0
2012-10-31,11.025,11.078,10.79,10.949,316421,0
2012-11-01,10.949,11.057,10.909,11,298374,0
2012-11-02,10.954,10.954,10.819,10.819,247989,0
2012-11-05,10.79,10.893,10.79,10.84,106946,0
2012-11-06,10.84,11.096,10.833,11.072,166054,0
2012-11-07,10.954,11.057,10.886,11.031,112757,0
2012-11-08,11.065,11.065,10.915,10.975,101980,0
2012-11-09,10.975,11.078,10.975,11.046,110570,0
2012-11-12,11.025,11.072,10.954,11.011,116041,0
2012-11-13,11.025,11.031,10.975,11.011,119777,0
2012-11-14,11.031,11.031,10.545,10.559,263689,0
2012-11-15,10.524,10.662,10.193,10.594,307349,0
2012-11-16,10.627,10.962,10.552,10.935,148492,0
2012-11-19,10.943,11,10.79,10.935,213392,0
2012-11-20,10.879,10.902,10.771,10.833,99259,0
2012-11-21,10.909,11.005,10.854,10.97,114818,0
2012-11-23,10.97,11.005,10.872,11,51188,0
2012-11-26,10.923,11.057,10.833,10.833,103936,0
2012-11-27,10.8,10.893,10.698,10.765,144435,0
2012-11-28,10.722,10.975,10.691,10.93,118187,0
2012-11-29,10.97,11.078,10.872,10.987,112672,0
2012-11-30,10.935,10.995,10.909,10.954,105245,0
2012-12-03,10.943,11.211,10.893,11.154,230835,0
2012-12-04,11.174,11.264,11.154,11.187,134147,0
2012-12-05,11.308,11.308,11.201,11.25,163231,0
2012-12-06,11.187,11.326,11.148,11.308,128701,0
2012-12-07,11.321,11.326,11.174,11.295,177860,0
2012-12-10,11.211,11.277,11.134,11.167,228347,0
2012-12-11,11.167,11.284,11.129,11.232,169055,0
2012-12-12,11.298,11.558,11.298,11.544,167605,0
2012-12-13,11.589,11.629,11.49,11.613,171054,0
2012-12-14,11.621,11.633,11.415,11.484,130112,0
2012-12-17,11.484,11.668,11.353,11.613,243484,0
2012-12-18,11.682,11.682,11.498,11.663,168296,0
2012-12-19,11.607,11.682,11.457,11.505,139344,0
2012-12-20,11.544,11.654,11.49,11.581,156937,0
2012-12-21,11.552,11.675,11.415,11.663,138375,0
2012-12-24,11.675,11.675,11.552,11.589,58460,0
2012-12-26,11.633,11.813,11.593,11.703,302346,0
2012-12-27,11.703,11.717,11.518,11.663,100393,0
2012-12-28,11.581,11.744,11.525,11.724,199866,0
2012-12-31,11.813,11.983,11.813,11.867,514299,0
2013-01-02,11.999,12.094,11.901,11.971,240671,0
2013-01-03,11.964,12.335,11.922,12.108,477659,0
2013-01-04,12.19,12.237,12.087,12.162,185934,0
2013-01-07,12.174,12.198,11.724,11.922,825214,0
2013-01-08,11.956,11.956,11.589,11.646,455592,0
2013-01-09,11.629,11.764,11.629,11.654,263410,0
2013-01-10,11.757,11.799,11.654,11.703,240530,0
2013-01-11,11.744,11.744,11.621,11.663,218219,0
2013-01-14,11.629,11.813,11.629,11.793,234247,0
2013-01-15,11.757,11.826,11.646,11.813,148649,0
2013-01-16,11.82,11.826,11.682,11.703,169844,0
2013-01-17,11.779,11.779,11.675,11.724,207584,0
2013-01-18,11.771,12.108,11.717,11.99,320929,0
2013-01-22,12.065,12.103,11.813,11.922,251974,0
2013-01-23,12.032,12.103,11.964,12.087,153301,0
2013-01-24,12.142,12.162,11.901,11.922,273456,0
2013-01-25,12.065,12.114,11.86,11.964,215479,0
2013-01-28,11.964,12.005,11.826,11.964,156901,0
2013-01-29,12.013,12.103,11.99,11.99,155544,0
2013-01-30,12.065,12.065,11.757,11.806,181849,0
2013-01-31,11.779,12.059,11.764,11.853,191987,0
2013-02-01,11.943,12.019,11.841,11.889,135523,0
2013-02-04,11.86,11.867,11.663,11.691,132679,0
2013-02-05,11.711,11.977,11.696,11.949,137016,0
2013-02-06,11.949,11.983,11.867,11.935,138099,0
2013-02-07,11.901,11.999,11.793,11.909,155089,0
2013-02-08,11.841,12.038,11.841,11.971,162795,0
2013-02-11,11.922,11.964,11.833,11.943,147707,0
2013-02-12,11.977,12.019,11.909,11.964,141864,0
2013-02-13,11.93,11.964,11.826,11.874,169190,0
2013-02-14,11.935,12.005,11.889,11.999,184521,0
2013-02-15,11.971,12.065,11.964,12.024,185308,0
2013-02-19,12.103,12.134,11.93,11.977,200102,0
2013-02-20,12.054,12.094,11.999,12.046,99166,0
2013-02-21,12.032,12.108,11.964,12.065,142299,0
2013-02-22,12.094,12.103,11.949,12.054,106074,0
2013-02-25,12.103,12.114,11.983,12.059,72638,0
2013-02-26,11.949,12.054,11.93,12.005,201100,0
2013-02-27,11.971,12.094,11.964,12.073,110419,0
2013-02-28,12.065,12.142,11.977,12.038,116113,0
2013-03-01,11.999,12.103,11.971,12.059,88170,0
2013-03-04,12.065,12.217,12.065,12.205,132087,0
2013-03-05,12.299,12.299,12.065,12.108,131722,0
2013-03-06,12.32,12.32,12.024,12.032,172604,0
2013-03-07,12.024,12.225,12.024,12.205,167932,0
2013-03-08,12.258,12.478,12.225,12.402,236381,0
2013-03-11,12.293,12.374,12.162,12.285,218850,0
2013-03-12,12.237,12.366,12.181,12.335,138662,0
2013-03-13,12.327,12.402,12.237,12.402,182329,0
2013-03-14,12.448,12.448,12.079,12.122,217432,0
2013-03-15,12.114,12.279,11.826,11.949,289367,0
2013-03-18,11.889,12.054,11.799,12.019,124371,0
2013-03-19,12.019,12.174,12.019,12.108,190566,0
2013-03-20,12.019,12.217,11.621,11.642,844454,0
2013-03-21,11.633,11.806,11.532,11.565,326304,0
2013-03-22,11.675,11.711,11.589,11.682,220166,0
2013-03-25,11.696,11.749,11.532,11.607,229803,0
2013-03-26,11.693,11.693,11.53,11.58,227438,0
2013-03-27,11.613,11.655,11.426,11.516,275473,0
2013-03-28,11.58,11.642,11.327,11.392,331175,0
2013-04-01,11.386,11.496,11.378,11.419,149022,0
2013-04-02,11.426,11.537,11.426,11.51,125681,0
2013-04-03,11.564,11.573,11.378,11.438,216006,0
2013-04-04,11.438,11.503,11.406,11.426,148171,0
2013-04-05,11.357,11.51,11.321,11.51,134292,0
2013-04-08,11.516,11.6,11.51,11.6,157315,0
2013-04-09,11.664,11.782,11.6,11.725,221682,0
2013-04-10,11.767,11.789,11.543,11.621,189945,0
2013-04-11,11.621,11.63,11.414,11.446,322106,0
2013-04-12,11.484,11.537,11.237,11.364,500725,0
2013-04-15,11.287,11.516,11.287,11.3,175301,0
2013-04-16,11.378,11.426,11.224,11.372,101011,0
2013-04-17,11.392,11.438,11.308,11.386,111587,0
2013-04-18,11.446,11.484,11.342,11.386,226220,0
2013-04-19,11.198,11.468,11.198,11.426,60477,0
2013-04-22,11.438,11.454,11.378,11.406,113986,0
2013-04-23,11.426,11.523,11.372,11.496,127101,0
2013-04-24,11.543,11.564,11.484,11.53,132921,0
2013-04-25,11.46,11.588,11.438,11.523,136218,0
2013-04-26,11.484,11.588,11.484,11.551,102528,0
2013-04-29,11.551,11.613,11.503,11.523,131948,0
2013-04-30,11.53,11.588,11.454,11.564,147041,0
2013-05-01,11.588,11.588,11.51,11.551,76876,0
2013-05-02,11.53,11.634,11.53,11.58,129134,0
2013-05-03,11.564,11.621,11.564,11.588,93837,0
2013-05-06,11.557,11.621,11.523,11.564,108459,0
2013-05-07,11.6,11.647,11.523,11.573,138933,0
2013-05-08,11.537,11.669,11.523,11.664,131041,0
2013-05-09,11.607,11.745,11.6,11.669,93484,0
2013-05-10,11.647,11.698,11.613,11.621,99909,0
2013-05-13,11.592,11.613,11.454,11.488,162023,0
2013-05-14,11.503,11.503,11.372,11.446,183343,0
2013-05-15,11.392,11.516,11.386,11.426,248703,0
2013-05-16,11.426,11.484,11.342,11.342,179598,0
2013-05-17,11.414,11.46,11.342,11.414,204345,0
2013-05-20,11.342,11.484,11.342,11.419,156531,0
2013-05-21,11.46,11.496,11.419,11.484,117294,0
2013-05-22,11.454,11.564,11.454,11.543,187151,0
2013-05-23,11.53,11.53,11.454,11.53,107516,0
2013-05-24,11.537,11.537,11.372,11.438,140348,0
2013-05-28,11.419,11.503,11.237,11.237,225225,0
2013-05-29,11.232,11.3,10.968,11.14,289072,0
2013-05-30,11.087,11.19,10.939,11.036,249738,0
2013-05-31,10.914,10.987,10.633,10.7,847557,0
2013-06-03,10.619,10.647,10.341,10.491,651166,0
2013-06-04,10.453,10.767,10.437,10.751,344199,0
2013-06-05,10.682,10.808,10.682,10.772,204650,0
2013-06-06,10.778,10.808,10.701,10.808,166295,0
2013-06-07,10.787,10.787,10.626,10.639,172935,0
2013-06-10,10.597,10.626,10.305,10.472,431679,0
2013-06-11,10.347,10.347,10.126,10.253,494235,0
2013-06-12,10.328,10.356,10.055,10.126,345807,0
2013-06-13,10.075,10.347,10,10.319,325379,0
2013-06-14,10.437,10.778,10.394,10.759,481472,0
2013-06-17,10.826,10.849,10.542,10.613,250220,0
2013-06-18,10.639,10.647,10.263,10.328,450646,0
2013-06-19,10.394,10.479,10.206,10.292,210003,0
2013-06-20,10.187,10.187,9.91,10.049,480420,0
2013-06-21,10.007,10.196,9.977,10.082,248166,0
2013-06-24,9.986,9.986,9.4998,9.7,626744,0
2013-06-25,9.748,9.923,9.671,9.832,381299,0
2013-06-26,10.031,10.138,9.959,10.096,295882,0
2013-06-27,10.171,10.489,10.171,10.471,286370,0
2013-06-28,10.498,10.549,10.298,10.549,203756,0
2013-07-01,10.471,10.582,10.421,10.449,180245,0
2013-07-02,10.465,10.519,10.13,10.186,242014,0
2013-07-03,10.138,10.152,9.959,10.031,183209,0
2013-07-05,10.031,10.096,9.782,9.832,322930,0
2013-07-08,9.777,9.903,9.685,9.691,523488,0
2013-07-09,9.698,9.827,9.606,9.796,346800,0
2013-07-10,9.867,9.996,9.846,9.903,316005,0
2013-07-11,10.058,10.203,10.058,10.159,307823,0
2013-07-12,10.13,10.221,9.989,10.031,204569,0
2013-07-15,10.159,10.159,10.024,10.046,381529,0
2013-07-16,10.115,10.147,10.058,10.138,352594,0
2013-07-17,10.096,10.178,10.096,10.164,150723,0
2013-07-18,10.164,10.23,10.152,10.196,144604,0
2013-07-19,10.213,10.313,10.178,10.313,185720,0
2013-07-22,10.35,10.476,10.321,10.344,215536,0
2013-07-23,10.321,10.506,10.321,10.498,197661,0
2013-07-24,10.513,10.549,10.421,10.533,270395,0
2013-07-25,10.465,10.533,10.39,10.533,207695,0
2013-07-26,10.506,10.506,10.38,10.498,117294,0
2013-07-29,10.458,10.526,10.414,10.435,129412,0
2013-07-30,10.489,10.489,10.364,10.397,125912,0
2013-07-31,10.414,10.414,10.213,10.255,171957,0
2013-08-01,10.279,10.329,10.13,10.13,216917,0
2013-08-02,10.096,10.213,10.096,10.152,142666,0
2013-08-05,10.164,10.203,9.953,10.004,202462,0
2013-08-06,9.947,10.115,9.925,10.053,244471,0
2013-08-07,10.004,10.272,9.989,10.138,195743,0
2013-08-08,10.206,10.245,10.108,10.213,93415,0
2013-08-09,10.164,10.196,10.004,10.01,275221,0
2013-08-12,9.971,10.072,9.959,10.024,127186,0
2013-08-13,10.004,10.01,9.925,9.968,146884,0
2013-08-14,9.947,10.01,9.919,9.996,149625,0
2013-08-15,9.968,10.024,9.819,9.989,242970,0
2013-08-16,9.996,9.996,9.813,9.867,218273,0
2013-08-19,9.903,9.903,9.634,9.647,321899,0
2013-08-20,9.628,9.839,9.527,9.782,391991,0
2013-08-21,9.698,9.777,9.586,9.614,320612,0
2013-08-22,9.628,9.654,9.535,9.634,280410,0
2013-08-23,9.691,9.704,9.577,9.628,236446,0
2013-08-26,9.598,9.704,9.555,9.606,208268,0
2013-08-27,9.508,9.62,9.4928,9.562,208977,0
2013-08-28,9.634,9.761,9.586,9.735,277217,0
2013-08-29,9.754,9.846,9.691,9.832,201680,0
2013-08-30,9.827,9.832,9.713,9.827,198103,0
2013-09-03,9.829,9.97,9.791,9.791,198056,0
2013-09-04,9.755,10.102,9.739,10.064,1337437,0
2013-09-05,10.022,10.022,9.77,9.77,339056,0
2013-09-06,9.796,9.867,9.746,9.777,191777,0
2013-09-09,9.777,9.959,9.754,9.827,249110,0
2013-09-10,9.908,9.908,9.763,9.849,255140,0
2013-09-11,9.903,9.939,9.846,9.903,215497,0
2013-09-12,9.933,9.971,9.846,9.919,166860,0
2013-09-13,9.943,10.015,9.915,9.97,126092,0
2013-09-16,10.096,10.115,10.024,10.046,117740,0
2013-09-17,10.087,10.239,10.058,10.196,252318,0
2013-09-18,10.221,10.489,10.159,10.471,331369,0
2013-09-19,10.541,10.541,10.38,10.39,200391,0
2013-09-20,10.355,10.526,10.215,10.333,267857,0
2013-09-23,10.333,10.598,10.266,10.549,281901,0
2013-09-24,10.533,10.589,10.418,10.533,249305,0
2013-09-25,10.488,10.578,10.456,10.519,172145,0
2013-09-26,10.471,10.519,10.31,10.438,190464,0
2013-09-27,10.361,10.526,10.361,10.368,112114,0
2013-09-30,10.281,10.376,10.247,10.289,210589,0
2013-10-01,10.266,10.403,10.266,10.361,148038,0
2013-10-02,10.341,10.418,10.266,10.31,137342,0
2013-10-03,10.281,10.341,10.259,10.303,104591,0
2013-10-04,10.341,10.355,10.289,10.326,113443,0
2013-10-07,10.259,10.326,10.247,10.275,86956,0
2013-10-08,10.247,10.381,10.203,10.215,139087,0
2013-10-09,10.224,10.326,10.196,10.247,236476,0
2013-10-10,10.326,10.395,10.275,10.389,156421,0
2013-10-11,10.526,10.526,10.376,10.475,156991,0
2013-10-14,10.368,10.513,10.368,10.471,168605,0
2013-10-15,10.434,10.438,10.259,10.281,226313,0
2013-10-16,10.333,10.403,10.289,10.389,143454,0
2013-10-17,10.376,10.633,10.376,10.627,194572,0
2013-10-18,10.667,10.691,10.589,10.667,112513,0
2013-10-21,10.7,10.742,10.667,10.727,145954,0
2013-10-22,10.758,10.873,10.706,10.837,235844,0
2013-10-23,10.837,10.873,10.721,10.758,169516,0
2013-10-24,10.736,10.742,10.627,10.649,153392,0
2013-10-25,10.649,10.727,10.649,10.721,126855,0
2013-10-28,10.715,10.809,10.549,10.691,202456,0
2013-10-29,10.727,10.75,10.671,10.685,181433,0
2013-10-30,10.75,10.75,10.649,10.691,137634,0
2013-10-31,10.715,10.772,10.627,10.627,117436,0
2013-11-01,10.613,10.667,10.526,10.557,116403,0
2013-11-04,10.598,10.649,10.497,10.57,101869,0
2013-11-05,10.557,10.583,10.447,10.57,95916,0
2013-11-06,10.606,10.641,10.447,10.475,117418,0
2013-11-07,10.541,10.621,10.376,10.426,172364,0
2013-11-08,10.381,10.438,10.241,10.259,216233,0
2013-11-11,10.303,10.438,10.289,10.361,184910,0
2013-11-12,10.389,10.389,10.18,10.224,189488,0
2013-11-13,10.232,10.289,10.148,10.159,205677,0
2013-11-14,10.196,10.232,10.115,10.152,197575,0
2013-11-15,10.159,10.281,10.124,10.13,173891,0
2013-11-18,10.159,10.215,10.139,10.152,216226,0
2013-11-19,10.203,10.275,10.148,10.208,193013,0
2013-11-20,10.232,10.376,10.215,10.31,233351,0
2013-11-21,10.341,10.368,10.31,10.326,147997,0
2013-11-22,10.368,10.368,10.247,10.31,130055,0
2013-11-25,10.355,10.418,10.254,10.296,230507,0
2013-11-26,10.281,10.395,10.196,10.31,222776,0
2013-11-27,10.361,10.447,10.296,10.434,193500,0
2013-11-29,10.434,10.447,10.412,10.438,66267,0
2013-12-02,10.418,10.497,10.368,10.403,213462,0
2013-12-03,10.513,10.513,10.346,10.426,267236,0
2013-12-04,10.403,10.438,10.31,10.326,242065,0
2013-12-05,10.326,10.341,10.188,10.31,329439,0
2013-12-06,10.376,10.418,10.172,10.215,220371,0
2013-12-09,10.254,10.31,10.13,10.152,297883,0
2013-12-10,10.208,10.275,10.148,10.215,356053,0
2013-12-11,10.334,10.386,10.228,10.256,453381,0
2013-12-12,10.296,10.349,10.219,10.237,187933,0
2013-12-13,10.237,10.253,10.174,10.211,196710,0
2013-12-16,10.228,10.256,10.159,10.174,298702,0
2013-12-17,10.152,10.253,10.152,10.244,268979,0
2013-12-18,10.253,10.31,10.159,10.296,275762,0
2013-12-19,10.244,10.296,10.166,10.19,233724,0
2013-12-20,10.174,10.256,10.174,10.219,254597,0
2013-12-23,10.228,10.471,10.204,10.327,344071,0
2013-12-24,10.392,10.531,10.279,10.438,232715,0
2013-12-26,10.523,10.582,10.4,10.434,389467,0
2013-12-27,10.49,10.523,10.31,10.349,396421,0
2013-12-30,10.342,10.484,10.334,10.484,448930,0
2013-12-31,10.598,10.598,10.302,10.342,793238,0
2014-01-02,10.364,10.417,10.264,10.392,332567,0
2014-01-03,10.417,10.417,10.303,10.371,206612,0
2014-01-06,10.358,10.484,10.334,10.417,270851,0
2014-01-07,10.477,10.555,10.447,10.531,213797,0
2014-01-08,10.509,10.563,10.426,10.546,226896,0
2014-01-09,10.582,10.582,10.477,10.49,267311,0
2014-01-10,10.484,10.598,10.484,10.555,196375,0
2014-01-13,10.555,10.614,10.516,10.523,165097,0
2014-01-14,10.509,10.555,10.5,10.531,204280,0
2014-01-15,10.546,10.555,10.516,10.531,152154,0
2014-01-16,10.531,10.578,10.523,10.563,151580,0
2014-01-17,10.531,10.598,10.531,10.598,130939,0
2014-01-21,10.653,10.668,10.589,10.628,149944,0
2014-01-22,10.661,10.683,10.607,10.607,177543,0
2014-01-23,10.622,10.636,10.456,10.509,353273,0
2014-01-24,10.426,10.477,10.159,10.228,457564,0
2014-01-27,10.19,10.19,9.97,9.97,808179,0
2014-01-28,9.97,10.129,9.97,10.099,324858,0
2014-01-29,10.001,10.129,9.94,10.031,324450,0
2014-01-30,10.054,10.122,10.023,10.054,258759,0
2014-01-31,9.975,10.007,9.878,9.975,287907,0
2014-02-03,9.993,9.993,9.827,9.885,273035,0
2014-02-04,9.925,9.993,9.885,9.975,222559,0
2014-02-05,9.975,10.041,9.948,10.041,159839,0
2014-02-06,10.083,10.137,10.041,10.075,183143,0
2014-02-07,10.122,10.174,10.099,10.152,169287,0
2014-02-10,10.159,10.211,10.106,10.137,172926,0
2014-02-11,10.181,10.228,10.106,10.228,223900,0
2014-02-12,10.264,10.264,10.159,10.211,137138,0
2014-02-13,10.159,10.181,10.047,10.075,176979,0
2014-02-14,10.067,10.253,10.067,10.204,195614,0
2014-02-18,10.19,10.303,10.19,10.264,166927,0
2014-02-19,10.296,10.296,10.211,10.288,171594,0
2014-02-20,10.296,10.303,10.099,10.152,465722,0
2014-02-21,10.204,10.303,10.181,10.264,200593,0
2014-02-24,10.327,10.447,10.327,10.417,265235,0
2014-02-25,10.5,10.516,10.409,10.456,302214,0
2014-02-26,10.417,10.578,10.364,10.484,439236,0
2014-02-27,10.555,10.628,10.49,10.614,179788,0
2014-02-28,10.644,10.713,10.49,10.537,246570,0
2014-03-03,10.456,10.484,10.358,10.426,206720,0
2014-03-04,10.5,10.568,10.464,10.471,217198,0
2014-03-05,10.531,10.607,10.434,10.555,267198,0
2014-03-06,10.516,10.653,10.509,10.622,185768,0
2014-03-07,10.644,10.661,10.49,10.509,124318,0
2014-03-10,10.456,10.546,10.392,10.516,131713,0
2014-03-11,10.555,10.578,10.49,10.5,197481,0
2014-03-12,10.49,10.589,10.464,10.578,134087,0
2014-03-13,10.589,10.622,10.438,10.471,214306,0
2014-03-14,10.477,10.531,10.471,10.531,146239,0
2014-03-17,10.598,10.607,10.537,10.563,175778,0
2014-03-18,10.607,10.794,10.589,10.742,219698,0
2014-03-19,10.781,10.781,10.622,10.628,110912,0
2014-03-20,10.614,10.767,10.598,10.674,148476,0
2014-03-21,10.781,10.887,10.767,10.842,123764,0
2014-03-24,10.864,10.915,10.781,10.781,215111,0
2014-03-25,10.864,10.932,10.767,10.849,210984,0
2014-03-26,10.909,10.949,10.824,10.872,188964,0
2014-03-27,10.872,10.901,10.741,10.779,154018,0
2014-03-28,10.824,10.949,10.824,10.942,122055,0
2014-03-31,10.965,10.965,10.802,10.81,225047,0
2014-04-01,10.872,10.956,10.872,10.88,147047,0
2014-04-02,10.965,11.009,10.888,10.934,245059,0
2014-04-03,10.974,10.98,10.818,10.942,156499,0
2014-04-04,10.996,10.996,10.833,10.842,196274,0
2014-04-07,10.842,10.888,10.793,10.849,163329,0
2014-04-08,10.896,11.025,10.888,11.001,260335,0
2014-04-09,11.001,11.073,10.934,11.042,130970,0
2014-04-10,11.065,11.104,10.987,11.057,125039,0
2014-04-11,11.033,11.104,10.926,10.942,227552,0
2014-04-14,11.009,11.049,10.926,10.98,149633,0
2014-04-15,10.974,10.996,10.872,10.926,126641,0
2014-04-16,10.996,11.009,10.901,10.949,111566,0
2014-04-17,10.949,10.956,10.849,10.858,115358,0
2014-04-21,10.872,11.001,10.864,10.949,156684,0
2014-04-22,11.009,11.11,10.987,11.065,276197,0
2014-04-23,11.081,11.089,11.001,11.042,116863,0
2014-04-24,11.11,11.11,11.025,11.089,138860,0
2014-04-25,11.081,11.089,11.025,11.081,162207,0
2014-04-28,11.117,11.141,11.049,11.117,172113,0
2014-04-29,11.173,11.173,11.117,11.117,147718,0
2014-04-30,11.117,11.182,11.11,11.141,151628,0
2014-05-01,11.15,11.218,11.089,11.188,122308,0
2014-05-02,11.133,11.288,11.073,11.182,217002,0
2014-05-05,11.141,11.182,10.974,10.987,207653,0
2014-05-06,10.987,11.141,10.987,11.025,186127,0
2014-05-07,11.042,11.117,11.001,11.065,133993,0
2014-05-08,11.065,11.21,11.065,11.15,144320,0
2014-05-09,11.188,11.188,11.089,11.158,129276,0
2014-05-12,11.158,11.158,11.065,11.089,219032,0
2014-05-13,11.117,11.158,11.081,11.089,198947,0
2014-05-14,11.117,11.188,11.095,11.173,134821,0
2014-05-15,11.182,11.227,11.117,11.173,108379,0
2014-05-16,11.15,11.197,11.133,11.173,82497,0
2014-05-19,11.182,11.21,10.956,10.996,530498,0
2014-05-20,11.018,11.049,10.974,11.018,135719,0
2014-05-21,11.018,11.033,10.965,10.98,139536,0
2014-05-22,11.018,11.117,10.98,11.073,129324,0
2014-05-23,11.089,11.165,11.049,11.165,120828,0
2014-05-27,11.21,11.21,11.073,11.133,137127,0
2014-05-28,11.089,11.089,10.926,10.949,341205,0
2014-05-29,10.987,10.987,10.833,10.88,256380,0
2014-05-30,10.872,10.934,10.824,10.864,201085,0
2014-06-02,10.849,10.88,10.793,10.793,254412,0
2014-06-03,10.793,10.98,10.779,10.896,602755,0
2014-06-04,10.842,10.965,10.842,10.934,157108,0
2014-06-05,10.987,11.025,10.888,11.025,168995,0
2014-06-06,11.018,11.182,10.956,11.073,289955,0
2014-06-09,11.104,11.104,10.956,11.042,183853,0
2014-06-10,11.089,11.104,11.033,11.089,91694,0
2014-06-11,11.025,11.127,11.025,11.081,97337,0
2014-06-12,11.127,11.21,11.065,11.21,114024,0
2014-06-13,11.21,11.218,10.818,10.833,360946,0
2014-06-16,10.741,10.757,10.472,10.484,562420,0
2014-06-17,10.492,10.502,10.448,10.484,440549,0
2014-06-18,10.465,10.649,10.465,10.593,244486,0
2014-06-19,10.625,10.701,10.586,10.671,283799,0
2014-06-20,10.649,10.748,10.625,10.671,148039,0
2014-06-23,10.718,10.718,10.625,10.631,188054,0
2014-06-24,10.679,10.718,10.657,10.657,141964,0
2014-06-25,10.667,10.671,10.631,10.64,142123,0
2014-06-26,10.64,10.667,10.609,10.617,134845,0
2014-06-27,10.6,10.679,10.6,10.679,147584,0
2014-06-30,10.667,10.812,10.649,10.79,277905,0
2014-07-01,10.759,10.826,10.711,10.812,226612,0
2014-07-02,10.836,10.836,10.774,10.812,97779,0
2014-07-03,10.812,10.819,10.679,10.734,133869,0
2014-07-07,10.686,10.759,10.686,10.734,119860,0
2014-07-08,10.702,10.742,10.679,10.725,122564,0
2014-07-09,10.694,10.876,10.686,10.795,161464,0
2014-07-10,10.711,10.844,10.711,10.844,95243,0
2014-07-11,10.826,10.913,10.781,10.913,135758,0
2014-07-14,10.985,10.985,10.876,10.897,185856,0
2014-07-15,10.952,10.952,10.836,10.876,182543,0
2014-07-16,10.876,10.904,10.79,10.79,182690,0
2014-07-17,10.781,10.826,10.657,10.679,190512,0
2014-07-18,10.734,10.742,10.609,10.625,151125,0
2014-07-21,10.625,10.657,10.6,10.6,131310,0
2014-07-22,10.657,10.711,10.64,10.702,118086,0
2014-07-23,10.702,10.79,10.564,10.564,425815,0
2014-07-24,10.578,10.649,10.57,10.585,131182,0
2014-07-25,10.592,10.617,10.57,10.578,93035,0
2014-07-28,10.564,10.625,10.564,10.585,127374,0
2014-07-29,10.625,10.625,10.564,10.6,96901,0
2014-07-30,10.631,10.631,10.585,10.6,79461,0
2014-07-31,10.531,10.564,10.405,10.523,328535,0
2014-08-01,10.523,10.556,10.462,10.547,277523,0
2014-08-04,10.515,10.515,10.462,10.475,110154,0
2014-08-05,10.422,10.523,10.351,10.366,174314,0
2014-08-06,10.311,10.375,10.264,10.336,125138,0
2014-08-07,10.344,10.547,10.336,10.43,207276,0
2014-08-08,10.422,10.547,10.396,10.508,108332,0
2014-08-11,10.489,10.523,10.414,10.43,121520,0
2014-08-12,10.453,10.508,10.414,10.475,105442,0
2014-08-13,10.515,10.515,10.436,10.489,149700,0
2014-08-14,10.538,10.547,10.475,10.489,106776,0
2014-08-15,10.499,10.523,10.47,10.508,102212,0
2014-08-18,10.523,10.6,10.523,10.592,109469,0
2014-08-19,10.671,10.671,10.625,10.631,109286,0
2014-08-20,10.625,10.649,10.585,10.6,93377,0
2014-08-21,10.649,10.649,10.609,10.609,82223,0
2014-08-22,10.6,10.649,10.592,10.6,101034,0
2014-08-25,10.609,10.609,10.43,10.462,334463,0
2014-08-26,10.484,10.531,10.43,10.499,128390,0
2014-08-27,10.508,10.556,10.47,10.523,88540,0
2014-08-28,10.523,10.531,10.47,10.499,130144,0
2014-08-29,10.489,10.523,10.484,10.489,104466,0
2014-09-02,10.484,10.523,10.436,10.462,109016,0
2014-09-03,10.484,10.523,10.47,10.515,167973,0
2014-09-04,10.508,10.508,10.296,10.389,282610,0
2014-09-05,10.358,10.484,10.358,10.453,113634,0
2014-09-08,10.414,10.556,10.405,10.462,235428,0
2014-09-09,10.405,10.475,10.405,10.444,121168,0
2014-09-10,10.462,10.475,10.43,10.475,164395,0
2014-09-11,10.475,10.489,10.453,10.462,92665,0
2014-09-12,10.453,10.475,10.358,10.436,123586,0
2014-09-15,10.414,10.436,10.366,10.381,128948,0
2014-09-16,10.358,10.444,10.336,10.414,139552,0
2014-09-17,10.414,10.43,10.358,10.381,148191,0
2014-09-18,10.414,10.422,10.366,10.366,119029,0
2014-09-19,10.375,10.414,10.329,10.329,113452,0
2014-09-22,10.311,10.375,10.288,10.288,170167,0
2014-09-23,10.279,10.344,10.251,10.288,219042,0
2014-09-24,10.264,10.319,10.264,10.279,113250,0
2014-09-25,10.279,10.311,10.279,10.279,214174,0
2014-09-26,10.288,10.288,10.168,10.208,205222,0
2014-09-29,10.208,10.216,10.089,10.098,172571,0
2014-09-30,10.113,10.148,10.089,10.106,219144,0
2014-10-01,10.081,10.129,10.057,10.073,190436,0
2014-10-02,10.073,10.089,9.986,10.018,248965,0
2014-10-03,10.004,10.106,10.004,10.073,184950,0
2014-10-06,10.106,10.185,10.098,10.16,167031,0
2014-10-07,10.113,10.176,10.089,10.16,205550,0
2014-10-08,10.185,10.234,10.089,10.225,195778,0
2014-10-09,10.225,10.225,10.106,10.208,204954,0
2014-10-10,10.122,10.16,10.035,10.035,210074,0
2014-10-13,10.035,10.089,9.939,9.986,183898,0
2014-10-14,10.057,10.073,9.976,10.035,249452,0
2014-10-15,9.645,9.963,9.543,9.891,432009,0
2014-10-16,9.708,9.995,9.708,9.954,179877,0
2014-10-17,10.01,10.044,9.97,10.004,233954,0
2014-10-20,10.01,10.089,9.939,9.97,240698,0
2014-10-21,9.963,10.035,9.963,10.004,209369,0
2014-10-22,10.044,10.044,9.948,9.976,247757,0
2014-10-23,9.86,10.081,9.86,10.044,238706,0
2014-10-24,10.004,10.098,10.004,10.089,101455,0
2014-10-27,10.057,10.089,10.018,10.035,116784,0
2014-10-28,10.064,10.098,10.044,10.089,75902,0
2014-10-29,10.073,10.098,10.025,10.064,139357,0
2014-10-30,10.025,10.106,10.025,10.081,172374,0
2014-10-31,10.098,10.113,10.057,10.089,267328,0
2014-11-03,10.073,10.098,10.051,10.057,218023,0
2014-11-04,10.057,10.064,10.01,10.025,191836,0
2014-11-05,10.073,10.073,9.97,9.976,295498,0
2014-11-06,10.051,10.057,9.97,9.995,163890,0
2014-11-07,9.995,10.018,9.97,9.986,120576,0
2014-11-10,9.976,9.986,9.931,9.931,167801,0
2014-11-11,9.963,9.97,9.908,9.954,130832,0
2014-11-12,9.891,9.963,9.874,9.931,150665,0
2014-11-13,9.954,9.963,9.851,9.851,141084,0
2014-11-14,9.9,9.916,9.851,9.881,171394,0
2014-11-17,9.843,9.908,9.843,9.881,183625,0
2014-11-18,9.867,9.874,9.843,9.851,196120,0
2014-11-19,9.867,9.891,9.843,9.874,148324,0
2014-11-20,9.874,9.9,9.86,9.881,205783,0
2014-11-21,9.923,9.976,9.908,9.923,189011,0
2014-11-24,9.948,9.986,9.931,9.97,143301,0
2014-11-25,10.004,10.01,9.954,9.976,243890,0
2014-11-26,9.976,10.044,9.954,10.01,196161,0
2014-11-28,10.035,10.138,10.01,10.138,131495,0
2014-12-01,10.106,10.122,10.044,10.098,240018,0
2014-12-02,10.129,10.129,9.939,10.089,833285,0
2014-12-03,10.089,10.16,10.064,10.154,213919,0
2014-12-04,10.098,10.138,10.035,10.073,225599,0
2014-12-05,10.064,10.089,9.931,9.931,283177,0
2014-12-08,9.874,9.976,9.725,9.78,402501,0
2014-12-09,9.708,9.804,9.708,9.795,223373,0
2014-12-10,9.82,9.82,9.66,9.725,396370,0
2014-12-11,9.725,9.734,9.652,9.7,331292,0
2014-12-12,9.597,9.622,9.47,9.4968,317057,0
2014-12-15,9.522,9.528,9.2138,9.2138,511971,0
2014-12-16,9.0314,9.1546,8.8219,9.0314,716011,0
2014-12-17,9.1633,9.229,9.0314,9.1633,763992,0
2014-12-18,9.2546,9.4611,9.2546,9.37,421544,0
2014-12-19,9.3955,9.522,9.3955,9.4968,319840,0
2014-12-22,9.4383,9.597,9.4126,9.4304,316265,0
2014-12-23,9.4053,9.4799,9.4053,9.4205,334035,0
2014-12-24,9.4552,9.538,9.4552,9.505,120719,0
2014-12-26,9.547,9.662,9.512,9.597,362748,0
2014-12-29,9.57,9.579,9.4304,9.4552,400016,0
2014-12-30,9.3886,9.4611,9.3138,9.4126,502718,0
2014-12-31,9.4968,9.561,9.3138,9.4304,1183753,0
2015-01-02,9.3542,9.4126,9.2643,9.3798,635247,0
2015-01-05,9.279,9.3632,9.2042,9.2964,874383,0
2015-01-06,9.2042,9.272,9.1308,9.1803,957210,0
2015-01-07,9.2381,9.2887,9.1803,9.2459,666526,0
2015-01-08,9.272,9.3138,9.2233,9.2381,440042,0
2015-01-09,9.2459,9.2964,9.229,9.2381,459303,0
2015-01-12,9.2138,9.2381,9.1966,9.1966,333126,0
2015-01-13,9.229,9.2381,9.1728,9.1728,222311,0
2015-01-14,9.1308,9.2138,9.0888,9.1374,371750,0
2015-01-15,9.1633,9.1966,9.1231,9.1374,222390,0
2015-01-16,9.1136,9.2233,9.1136,9.1966,310497,0
2015-01-20,9.188,9.229,9.1633,9.229,305521,0
2015-01-21,9.1966,9.2381,9.1966,9.229,215441,0
2015-01-22,9.272,9.272,9.229,9.272,296790,0
2015-01-23,9.229,9.3386,9.229,9.3386,332500,0
2015-01-26,9.3061,9.3208,9.2546,9.2643,257655,0
2015-01-27,9.1546,9.2643,9.1546,9.2546,230637,0
2015-01-28,9.2381,9.272,9.1803,9.188,362523,0
2015-01-29,9.1728,9.2042,9.1546,9.188,216412,0
2015-01-30,9.1546,9.2042,9.1374,9.2042,257496,0
2015-02-02,9.2042,9.2138,9.104,9.1308,251801,0
2015-02-03,9.147,9.2233,9.1231,9.2233,408987,0
2015-02-04,9.2233,9.2643,9.147,9.1803,211406,0
2015-02-05,9.1803,9.272,9.1803,9.2643,219337,0
2015-02-06,9.229,9.2643,9.1966,9.2381,221625,0
2015-02-09,9.2138,9.2643,9.2138,9.229,190269,0
2015-02-10,9.229,9.2459,9.2138,9.2459,203940,0
2015-02-11,9.2381,9.2459,9.1966,9.2459,201271,0
2015-02-12,9.2459,9.3386,9.2138,9.272,460663,0
2015-02-13,9.272,9.3061,9.2546,9.2887,231596,0
2015-02-17,9.2459,9.272,9.2138,9.229,205390,0
2015-02-18,9.229,9.2643,9.2042,9.2381,176065,0
2015-02-19,9.2042,9.2643,9.1966,9.1966,192850,0
2015-02-20,9.188,9.229,9.188,9.229,157835,0
2015-02-23,9.229,9.2381,9.1803,9.1966,231335,0
2015-02-24,9.1966,9.2459,9.1803,9.229,172408,0
2015-02-25,9.2042,9.2381,9.2042,9.2233,267154,0
2015-02-26,9.1966,9.2381,9.1966,9.2042,123937,0
2015-02-27,9.1966,9.2459,9.1966,9.2381,169363,0
2015-03-02,9.2233,9.2964,9.2138,9.2233,293554,0
2015-03-03,9.1966,9.3061,9.1966,9.2546,640502,0
2015-03-04,9.279,9.3061,9.2546,9.2887,345747,0
2015-03-05,9.2887,9.3386,9.2887,9.3298,218391,0
2015-03-06,9.3061,9.3208,9.2233,9.272,278281,0
2015-03-09,9.2381,9.3138,9.2381,9.2381,244728,0
2015-03-10,9.1803,9.229,9.1633,9.188,338653,0
2015-03-11,9.1803,9.229,9.1803,9.2138,273109,0
2015-03-12,9.2459,9.2964,9.2233,9.272,204323,0
2015-03-13,9.2459,9.2459,9.1803,9.2042,307624,0
2015-03-16,9.2381,9.2459,9.1633,9.2233,213941,0
2015-03-17,9.1966,9.2138,9.1803,9.2138,195782,0
2015-03-18,9.1803,9.2887,9.147,9.272,271785,0
2015-03-19,9.1966,9.2459,9.1633,9.188,251822,0
2015-03-20,9.1966,9.229,9.1633,9.2042,120379,0
2015-03-23,9.188,9.2042,9.1728,9.188,136733,0
2015-03-24,9.188,9.229,9.1728,9.2042,162352,0
2015-03-25,9.1966,9.2298,9.146,9.1623,351309,0
2015-03-26,9.146,9.1623,9.0511,9.0697,197204,0
2015-03-27,9.0868,9.146,9.0868,9.1213,148435,0
2015-03-30,9.1718,9.1718,9.0793,9.0945,147491,0
2015-03-31,9.0697,9.1718,9.0697,9.1213,222417,0
2015-04-01,9.0868,9.1718,9.0868,9.1536,143830,0
2015-04-02,9.1298,9.188,9.1298,9.1623,107104,0
2015-04-06,9.1213,9.2233,9.1213,9.2042,184570,0
2015-04-07,9.2233,9.273,9.2042,9.2298,173648,0
2015-04-08,9.273,9.3326,9.2556,9.2897,157883,0
2015-04-09,9.2897,9.3494,9.2897,9.3494,92364,0
2015-04-10,9.3494,9.365,9.3158,9.3326,124819,0
2015-04-13,9.3994,9.4082,9.3562,9.3916,197677,0
2015-04-14,9.3916,9.4591,9.3562,9.4166,184570,0
2015-04-15,9.4082,9.4255,9.3838,9.4082,94777,0
2015-04-16,9.374,9.4255,9.365,9.4082,163339,0
2015-04-17,9.365,9.3994,9.3326,9.3406,208897,0
2015-04-20,9.3406,9.3562,9.2984,9.2984,179438,0
2015-04-21,9.3071,9.3494,9.2984,9.3228,123366,0
2015-04-22,9.3326,9.3838,9.3326,9.3562,102845,0
2015-04-23,9.3562,9.4671,9.3562,9.4423,169337,0
2015-04-24,9.4166,9.527,9.4166,9.4938,105540,0
2015-04-27,9.4671,9.503,9.4671,9.476,76874,0
2015-04-28,9.4938,9.527,9.4671,9.51,128715,0
2015-04-29,9.4671,9.568,9.4671,9.4938,141820,0
2015-04-30,9.4671,9.519,9.4671,9.4839,103208,0
2015-05-01,9.519,9.519,9.4591,9.4839,87621,0
2015-05-04,9.4839,9.519,9.4671,9.476,97776,0
2015-05-05,9.4591,9.4938,9.3994,9.3994,95178,0
2015-05-06,9.3994,9.4839,9.3838,9.3916,102474,0
2015-05-07,9.3916,9.4166,9.374,9.4082,89116,0
2015-05-08,9.4255,9.476,9.4255,9.4423,100610,0
2015-05-11,9.4166,9.4591,9.4166,9.4334,82187,0
2015-05-12,9.3994,9.4423,9.3838,9.3994,156334,0
2015-05-13,9.4334,9.4671,9.3838,9.4166,117733,0
2015-05-14,9.4255,9.4423,9.4082,9.4255,118442,0
2015-05-15,9.3994,9.4591,9.3994,9.4334,116194,0
2015-05-18,9.4334,9.4423,9.4166,9.4334,72434,0
2015-05-19,9.4512,9.4512,9.3916,9.4423,95768,0
2015-05-20,9.4082,9.503,9.4082,9.4255,165795,0
2015-05-21,9.4255,9.4591,9.4082,9.4082,172997,0
2015-05-22,9.4166,9.4334,9.3838,9.3916,80654,0
2015-05-26,9.365,9.3838,9.3406,9.3406,107115,0
2015-05-27,9.3406,9.4166,9.3406,9.365,105452,0
2015-05-28,9.365,9.3994,9.365,9.365,80204,0
2015-05-29,9.3494,9.3916,9.3228,9.3562,197441,0
2015-06-01,9.3562,9.3838,9.3158,9.3158,98440,0
2015-06-02,9.365,9.3838,9.3494,9.365,130877,0
2015-06-03,9.3838,9.3838,9.3494,9.3562,127062,0
2015-06-04,9.3562,9.3994,9.3562,9.3838,69317,0
2015-06-05,9.3494,9.3494,9.2298,9.2556,144066,0
2015-06-08,9.2233,9.2808,9.1718,9.1793,265342,0
2015-06-09,9.188,9.2808,9.146,9.1718,188948,0
2015-06-10,9.188,9.3071,9.188,9.2138,153980,0
2015-06-11,9.2042,9.273,9.1966,9.2556,124362,0
2015-06-12,9.2469,9.3158,9.2042,9.2984,189294,0
2015-06-15,9.2897,9.3071,9.188,9.2653,246328,0
2015-06-16,9.2469,9.3326,9.2042,9.2984,197324,0
2015-06-17,9.2808,9.3326,9.2298,9.3158,221058,0
2015-06-18,9.2897,9.3406,9.2897,9.2897,161899,0
2015-06-19,9.3406,9.3406,9.2808,9.2984,143122,0
2015-06-22,9.3158,9.3228,9.273,9.273,161781,0
2015-06-23,9.2808,9.3158,9.2556,9.2897,151575,0
2015-06-24,9.2897,9.3838,9.2556,9.3838,136744,0
2015-06-25,9.3838,9.3838,9.2984,9.2984,113008,0
2015-06-26,9.272,9.3336,9.2459,9.2459,147587,0
2015-06-29,9.1688,9.229,9.0916,9.126,198251,0
2015-06-30,9.1947,9.2897,9.1173,9.2381,123621,0
2015-07-01,9.272,9.2808,9.229,9.2459,114662,0
2015-07-02,9.2213,9.2546,9.2033,9.2546,84169,0
2015-07-06,9.2033,9.2643,9.1688,9.1688,130542,0
2015-07-07,9.1688,9.2118,9.1173,9.2118,94487,0
2015-07-08,9.1078,9.2033,9.1078,9.1518,112226,0
2015-07-09,9.1518,9.2808,9.1518,9.2546,249960,0
2015-07-10,9.3416,9.3504,9.2643,9.3504,175989,0
2015-07-13,9.3572,9.3758,9.3158,9.366,105039,0
2015-07-14,9.3238,9.3758,9.3238,9.366,97492,0
2015-07-15,9.4102,9.4532,9.3758,9.4014,263884,0
2015-07-16,9.4532,9.4799,9.4102,9.4799,294014,0
2015-07-17,9.4532,9.4532,9.3572,9.3572,67243,0
2015-07-20,9.3758,9.3758,9.229,9.2546,122082,0
2015-07-21,9.2546,9.3071,9.1775,9.2213,231060,0
2015-07-22,9.2118,9.272,9.1775,9.1861,103647,0
2015-07-23,9.1688,9.229,9.1173,9.1173,104110,0
2015-07-24,9.126,9.1603,9.0557,9.0916,121153,0
2015-07-27,9.0314,9.0745,8.9696,8.9884,161384,0
2015-07-28,9.0557,9.084,8.9967,9.0745,133210,0
2015-07-29,9.0745,9.0993,9.0399,9.0649,105271,0
2015-07-30,9.0557,9.1078,9.0482,9.0993,114429,0
2015-07-31,9.084,9.1688,9.0557,9.0649,109328,0
2015-08-03,9.0649,9.0993,9.0314,9.0314,88502,0
2015-08-04,9.0557,9.1078,9.0052,9.0052,59475,0
2015-08-05,9.0745,9.084,8.9275,9.0314,161962,0
2015-08-06,8.9967,9.0557,8.9359,8.9443,104362,0
2015-08-07,8.9359,8.9884,8.9012,8.9012,126602,0
2015-08-10,8.9096,8.9621,8.9096,8.9359,77908,0
2015-08-11,8.8844,8.9536,8.7466,8.8412,222990,0
2015-08-12,8.8412,8.9012,8.7632,8.8844,95878,0
2015-08-13,8.8412,8.8844,8.8146,8.8329,112457,0
2015-08-14,8.8146,8.8762,8.8146,8.8412,88806,0
2015-08-17,8.7723,8.798,8.7547,8.7723,175063,0
2015-08-18,8.7113,8.8412,8.7113,8.8238,154312,0
2015-08-19,8.8504,8.8504,8.7466,8.8504,142718,0
2015-08-20,8.7547,8.798,8.7113,8.7547,114778,0
2015-08-21,8.7113,8.7632,8.6086,8.6086,276393,0
2015-08-24,7.8491,8.5389,7.8491,8.3235,508938,0
2015-08-25,8.427,8.436,8.3064,8.3322,287057,0
2015-08-26,8.4094,8.4879,8.2546,8.2978,380734,0
2015-08-27,8.3662,8.5477,8.3662,8.5221,301783,0
2015-08-28,8.5221,8.686,8.5221,8.686,114081,0
2015-08-31,8.6247,8.6599,8.5996,8.6086,122544,0
2015-09-01,8.5221,8.6247,8.5133,8.5389,235583,0
2015-09-02,8.6247,8.6247,8.5389,8.6247,228279,0
2015-09-03,8.6247,8.6599,8.5044,8.5308,182598,0
2015-09-04,8.4958,8.5221,8.4448,8.4701,258422,0
2015-09-08,8.479,8.5477,8.479,8.5389,207295,0
2015-09-09,8.5824,8.5824,8.4879,8.5133,133327,0
2015-09-10,8.5389,8.5744,8.4879,8.5744,139380,0
2015-09-11,8.5308,8.5389,8.4525,8.5044,168803,0
2015-09-14,8.5044,8.5221,8.4525,8.4613,145036,0
2015-09-15,8.4613,8.5221,8.4613,8.4879,107125,0
2015-09-16,8.479,8.5824,8.479,8.5477,112922,0
2015-09-17,8.5477,8.6679,8.5221,8.6518,127643,0
2015-09-18,8.5824,8.6949,8.5824,8.6518,79300,0
2015-09-21,8.6949,8.7113,8.5389,8.5744,76981,0
2015-09-22,8.5389,8.5744,8.4879,8.5652,232802,0
2015-09-23,8.6086,8.6337,8.5133,8.6247,243813,0
2015-09-24,8.5744,8.5996,8.4525,8.5996,129987,0
2015-09-25,8.5996,8.6257,8.538,8.5644,117018,0
2015-09-28,8.5644,8.5734,8.3883,8.397,120432,0
2015-09-29,8.3883,8.397,8.3354,8.3531,123041,0
2015-09-30,8.318,8.5291,8.2828,8.5291,195069,0
2015-10-01,8.4235,8.4851,8.3354,8.3707,322084,0
2015-10-02,8.3267,8.4499,8.3003,8.4413,134629,0
2015-10-05,8.4235,8.5555,8.4235,8.5555,150811,0
2015-10-06,8.5644,8.6086,8.538,8.6086,98615,0
2015-10-07,8.6525,8.7401,8.6436,8.7401,139400,0
2015-10-08,8.7401,8.7494,8.6969,8.732,163599,0
2015-10-09,8.723,8.8283,8.723,8.8191,122472,0
2015-10-12,8.8468,8.854,8.7138,8.732,126998,0
2015-10-13,8.7494,8.7494,8.6609,8.7401,95093,0
2015-10-14,8.7751,8.854,8.7138,8.723,205636,0
2015-10-15,8.723,8.8375,8.7048,8.8375,201999,0
2015-10-16,8.7935,8.9162,8.7935,8.8468,160646,0
2015-10-19,8.8375,8.9687,8.8191,8.9602,193120,0
2015-10-20,8.9518,8.9874,8.9433,8.9602,76331,0
2015-10-21,8.9602,9.0127,8.9256,8.9256,181435,0
2015-10-22,8.9781,9.084,8.9602,9.0127,503408,0
2015-10-23,9.0399,9.0399,8.9874,9.022,253351,0
2015-10-26,9.0043,9.084,9.0043,9.0567,108271,0
2015-10-27,9.0567,9.0754,8.9957,9.0043,101909,0
2015-10-28,8.9781,9.0754,8.9518,8.9874,190864,0
2015-10-29,8.9874,9.0754,8.9687,8.9687,156668,0
2015-10-30,9.0659,9.0659,9.0043,9.0314,121790,0
2015-11-02,9.0314,9.1012,9.0127,9.0127,125003,0
2015-11-03,8.9874,9.1098,8.9874,9.0482,117360,0
2015-11-04,9.1098,9.1098,9.0314,9.084,201582,0
2015-11-05,9.1098,9.1193,9.0314,9.084,77368,0
2015-11-06,9.0399,9.0399,8.9433,8.9781,94638,0
2015-11-09,8.9602,8.9687,8.8632,8.8907,140321,0
2015-11-10,8.8816,8.9874,8.8816,8.9781,104862,0
2015-11-11,8.9957,9.0314,8.9162,8.9433,122130,0
2015-11-12,8.9518,8.9874,8.7494,8.7576,185070,0
2015-11-13,8.7576,8.8724,8.7576,8.8468,109065,0
2015-11-16,8.7935,8.8191,8.723,8.7844,141445,0
2015-11-17,8.7751,8.8191,8.7494,8.7494,173256,0
2015-11-18,8.8109,8.8724,8.7667,8.7667,104521,0
2015-11-19,8.7751,8.8724,8.723,8.7751,141785,0
2015-11-20,8.8026,8.854,8.8026,8.854,134061,0
2015-11-23,8.8283,8.8984,8.7048,8.723,295500,0
2015-11-24,8.7138,8.8109,8.7138,8.7667,231878,0
2015-11-25,8.8026,8.8283,8.7667,8.7935,134516,0
2015-11-27,8.8109,8.8632,8.8026,8.8632,46694,0
2015-11-30,8.8375,8.854,8.7935,8.7935,160417,0
2015-12-01,8.8375,8.8984,8.8375,8.8907,170447,0
2015-12-02,8.8632,8.8907,8.7844,8.8109,187439,0
2015-12-03,8.8724,8.8816,8.7751,8.7844,130730,0
2015-12-04,8.7667,8.8375,8.7494,8.7751,173824,0
2015-12-07,8.8026,8.8026,8.6969,8.732,144853,0
2015-12-08,8.732,8.7494,8.6436,8.6878,211016,0
2015-12-09,8.6878,8.7401,8.6788,8.7048,222448,0
2015-12-10,8.6788,8.7138,8.6347,8.6347,191434,0
2015-12-11,8.6086,8.6525,8.5291,8.5555,322427,0
2015-12-14,8.4941,8.5482,8.3411,8.449,277588,0
2015-12-15,8.4761,8.5212,8.4041,8.5212,270107,0
2015-12-16,8.5933,8.7013,8.5392,8.6924,233472,0
2015-12-17,8.7375,8.7824,8.6924,8.6924,246349,0
2015-12-18,8.7192,8.8632,8.6832,8.8008,200832,0
2015-12-21,8.8091,8.8993,8.8091,8.8907,207937,0
2015-12-22,8.8724,8.9536,8.8367,8.9443,156480,0
2015-12-23,8.9443,9.0258,8.9359,8.9987,201164,0
2015-12-24,9.0258,9.0258,8.9172,8.9808,109704,0
2015-12-28,8.8993,9.007,8.8273,8.8907,259568,0
2015-12-29,8.9536,9.007,8.9012,8.9443,260810,0
2015-12-30,8.8816,8.9172,8.8459,8.9172,255490,0
2015-12-31,8.9265,9.0258,8.9172,8.9808,427844,0
2016-01-04,8.8724,9.0802,8.854,9.0802,239648,0
2016-01-05,9.0707,9.0983,9.0258,9.052,191033,0
2016-01-06,9.007,9.0707,8.9902,9.052,123026,0
2016-01-07,8.9987,9.0164,8.8008,8.8367,183812,0
2016-01-08,8.854,8.8993,8.7824,8.7915,136248,0
2016-01-11,8.854,8.854,8.7058,8.7466,132126,0
2016-01-12,8.7466,8.7733,8.6022,8.6022,183306,0
2016-01-13,8.5843,8.6292,8.458,8.5031,98741,0
2016-01-14,8.5031,8.5147,8.3858,8.4312,150113,0
2016-01-15,8.3229,8.3599,8.2333,8.296,170492,0
2016-01-19,8.296,8.3769,8.1789,8.1968,164417,0
2016-01-20,8.1699,8.1699,7.9716,8.0437,303324,0
2016-01-21,7.9987,8.2328,7.9897,8.0887,218768,0
2016-01-22,8.1519,8.2691,8.1339,8.2508,185704,0
2016-01-25,8.2599,8.3769,8.215,8.2508,121531,0
2016-01-26,8.332,8.4672,8.2734,8.3769,118791,0
2016-01-27,8.3769,8.4518,8.3186,8.3769,109814,0
2016-01-28,8.458,8.4979,8.4221,8.458,88081,0
2016-01-29,8.5121,8.6022,8.4941,8.5572,96081,0
2016-02-01,8.5392,8.5572,8.458,8.5302,272786,0
2016-02-02,8.449,8.5302,8.4222,8.4761,129760,0
2016-02-03,8.5392,8.5392,8.4313,8.5302,226122,0
2016-02-04,8.5212,8.5482,8.4401,8.5482,132715,0
2016-02-05,8.5392,8.5572,8.4755,8.5482,282323,0
2016-02-08,8.5121,8.5212,8.4401,8.5031,283310,0
2016-02-09,8.449,8.4851,8.3591,8.3858,274548,0
2016-02-10,8.368,8.3967,8.2691,8.2691,169713,0
2016-02-11,8.1968,8.296,8.1429,8.278,234969,0
2016-02-12,8.3049,8.3229,8.2005,8.206,115851,0
2016-02-16,8.215,8.278,8.1968,8.1968,145475,0
2016-02-17,8.2419,8.332,8.2419,8.3049,130322,0
2016-02-18,8.296,8.3454,8.278,8.3229,110888,0
2016-02-19,8.3229,8.3858,8.3229,8.35,88556,0
2016-02-22,8.4041,8.4582,8.3952,8.449,98416,0
2016-02-23,8.4672,8.5572,8.4401,8.449,230419,0
2016-02-24,8.3591,8.5121,8.278,8.4312,134787,0
2016-02-25,8.4312,8.5302,8.4312,8.4401,144421,0
2016-02-26,8.4672,8.5121,8.4131,8.4761,66022,0
2016-02-29,8.458,8.5572,8.458,8.4761,95159,0
2016-03-01,8.5482,8.6564,8.5121,8.6381,148524,0
2016-03-02,8.6743,8.7103,8.6543,8.7013,105859,0
2016-03-03,8.764,8.8091,8.7013,8.8091,118259,0
2016-03-04,8.854,8.8993,8.8273,8.8459,96049,0
2016-03-07,8.8273,8.9536,8.8273,8.9078,111231,0
2016-03-08,8.9715,8.9902,8.904,8.9443,99037,0
2016-03-09,9.007,9.0258,8.9536,9.007,97934,0
2016-03-10,9.0888,9.0888,8.9172,8.9715,72474,0
2016-03-11,8.9987,9.0802,8.9884,8.9902,99300,0
2016-03-14,9.007,9.0258,8.9902,8.9987,95293,0
2016-03-15,8.8993,9.007,8.8993,9.007,80314,0
2016-03-16,9.0258,9.0983,8.9808,9.0983,96348,0
2016-03-17,9.1155,9.2419,9.0983,9.2243,148664,0
2016-03-18,9.367,9.539,9.2877,9.3946,254276,0
2016-03-21,9.4403,9.664,9.4126,9.656,349934,0
2016-03-22,9.594,9.602,9.504,9.548,109844,0
2016-03-23,9.4661,9.522,9.3946,9.4044,111707,0
2016-03-24,9.3856,9.3856,9.2877,9.3406,91164,0
2016-03-28,9.3228,9.4591,9.3228,9.4334,217120,0
2016-03-29,9.4512,9.4512,9.4082,9.4512,207201,0
2016-03-30,9.507,9.543,9.4235,9.4423,125894,0
2016-03-31,9.4146,9.533,9.4146,9.4423,146895,0
2016-04-01,9.368,9.4235,9.368,9.3778,122620,0
2016-04-04,9.368,9.3808,9.3128,9.3228,75703,0
2016-04-05,9.3128,9.368,9.1478,9.1478,174925,0
2016-04-06,9.1478,9.3228,9.1478,9.24,67971,0
2016-04-07,9.1851,9.2308,9.1565,9.1947,107137,0
2016-04-08,9.2944,9.3778,9.2944,9.368,122862,0
2016-04-11,9.3955,9.543,9.3955,9.516,87590,0
2016-04-12,9.552,9.589,9.512,9.561,107935,0
2016-04-13,9.662,9.662,9.525,9.589,180659,0
2016-04-14,9.617,9.644,9.57,9.626,158029,0
2016-04-15,9.589,9.634,9.533,9.543,68869,0
2016-04-18,9.516,9.598,9.516,9.598,91668,0
2016-04-19,9.671,9.671,9.603,9.653,152561,0
2016-04-20,9.68,9.736,9.647,9.653,107940,0
2016-04-21,9.644,9.709,9.634,9.644,143068,0
2016-04-22,9.69,9.69,9.634,9.671,48600,0
2016-04-25,9.68,9.709,9.644,9.709,99770,0
2016-04-26,9.69,9.81,9.671,9.81,170276,0
2016-04-27,9.791,9.791,9.69,9.699,77601,0
2016-04-28,9.771,9.828,9.69,9.69,105370,0
2016-04-29,9.727,9.781,9.653,9.68,66902,0
2016-05-02,9.68,9.745,9.662,9.671,123044,0
2016-05-03,9.662,9.671,9.57,9.597,129798,0
2016-05-04,9.598,9.626,9.4512,9.4968,144324,0
2016-05-05,9.507,9.579,9.4968,9.561,87850,0
2016-05-06,9.533,9.579,9.516,9.543,103507,0
2016-05-09,9.552,9.57,9.4235,9.4235,117404,0
2016-05-10,9.4968,9.57,9.4591,9.4968,170971,0
2016-05-11,9.533,9.579,9.4968,9.57,84934,0
2016-05-12,9.626,9.626,9.516,9.516,52545,0
2016-05-13,9.552,9.617,9.543,9.579,90803,0
2016-05-16,9.626,9.68,9.561,9.57,111613,0
2016-05-17,9.552,9.57,9.516,9.533,51359,0
2016-05-18,9.4691,9.608,9.4691,9.552,108825,0
2016-05-19,9.552,9.552,9.4146,9.4423,110373,0
2016-05-20,9.507,9.533,9.4512,9.525,88359,0
2016-05-23,9.598,9.608,9.4691,9.533,163441,0
2016-05-24,9.617,9.617,9.4968,9.561,91936,0
2016-05-25,9.608,9.617,9.525,9.617,96599,0
2016-05-26,9.644,9.662,9.58,9.653,115824,0
2016-05-27,9.662,9.727,9.599,9.718,101991,0
2016-05-31,9.634,9.634,9.533,9.552,97346,0
2016-06-01,9.589,9.745,9.533,9.69,89327,0
2016-06-02,9.736,9.736,9.57,9.608,86078,0
2016-06-03,9.653,9.69,9.626,9.68,52454,0
2016-06-06,9.69,9.751,9.644,9.745,78323,0
2016-06-07,9.8,9.911,9.754,9.902,107145,0
2016-06-08,9.965,10.011,9.929,9.956,111501,0
2016-06-09,9.939,10.003,9.92,9.948,76439,0
2016-06-10,9.929,9.929,9.709,9.828,122312,0
2016-06-13,9.828,9.864,9.662,9.69,109778,0
2016-06-14,9.718,9.8,9.69,9.709,81753,0
2016-06-15,9.763,9.786,9.626,9.718,89521,0
2016-06-16,9.644,9.709,9.644,9.644,41384,0
2016-06-17,9.626,9.718,9.617,9.709,66257,0
2016-06-20,9.771,9.828,9.702,9.718,67096,0
2016-06-21,9.718,9.771,9.68,9.718,84555,0
2016-06-22,9.709,9.745,9.662,9.662,103027,0
2016-06-23,9.781,9.828,9.69,9.771,139817,0
2016-06-24,9.589,9.68,9.507,9.552,241148,0
2016-06-27,9.59,9.655,9.4024,9.4582,209390,0
2016-06-28,9.525,9.664,9.525,9.628,200179,0
2016-06-29,9.683,9.766,9.657,9.766,230996,0
2016-06-30,9.796,9.824,9.726,9.805,176772,0
2016-07-01,9.824,9.937,9.815,9.869,254173,0
2016-07-05,9.834,9.954,9.739,9.851,298112,0
2016-07-06,9.851,9.946,9.739,9.879,181754,0
2016-07-07,9.879,9.908,9.766,9.815,100571,0
2016-07-08,9.899,9.927,9.824,9.879,90224,0
2016-07-11,9.889,9.927,9.869,9.908,125383,0
2016-07-12,10.011,10.011,9.861,9.918,165780,0
2016-07-13,9.954,10.057,9.927,10.057,208593,0
2016-07-14,10.188,10.188,9.992,10.057,227917,0
2016-07-15,10.114,10.217,10.075,10.188,297859,0
2016-07-18,10.178,10.227,10.133,10.152,114229,0
2016-07-19,10.178,10.198,10.105,10.152,79644,0
2016-07-20,10.217,10.33,10.16,10.281,169031,0
2016-07-21,10.291,10.301,10.217,10.217,118381,0
2016-07-22,10.264,10.32,10.178,10.291,99607,0
2016-07-25,10.264,10.301,10.227,10.236,76264,0
2016-07-26,10.273,10.281,10.16,10.178,60297,0
2016-07-27,10.17,10.273,10.17,10.246,106840,0
2016-07-28,10.255,10.255,10.217,10.246,82075,0
2016-07-29,10.281,10.349,10.264,10.349,157339,0
2016-08-01,10.301,10.301,10.246,10.255,72837,0
2016-08-02,10.301,10.301,10.236,10.255,266110,0
2016-08-03,10.273,10.273,10.236,10.273,82020,0
2016-08-04,10.273,10.273,10.227,10.273,42500,0
2016-08-05,10.273,10.289,10.236,10.236,41518,0
2016-08-08,10.246,10.339,10.246,10.264,80180,0
2016-08-09,10.32,10.339,10.264,10.264,58126,0
2016-08-10,10.32,10.349,10.291,10.33,77948,0
2016-08-11,10.311,10.339,10.301,10.339,106445,0
2016-08-12,10.32,10.384,10.311,10.376,65131,0
2016-08-15,10.384,10.384,10.33,10.358,72022,0
2016-08-16,10.358,10.376,10.291,10.291,110169,0
2016-08-17,10.33,10.367,10.311,10.358,85864,0
2016-08-18,10.367,10.367,10.301,10.33,91631,0
2016-08-19,10.33,10.376,10.301,10.376,97055,0
2016-08-22,10.349,10.379,10.32,10.358,63795,0
2016-08-23,10.32,10.348,10.301,10.311,95548,0
2016-08-24,10.339,10.344,10.273,10.301,83957,0
2016-08-25,10.311,10.339,10.264,10.281,65290,0
2016-08-26,10.281,10.393,10.273,10.291,87755,0
2016-08-29,10.339,10.358,10.32,10.349,104191,0
2016-08-30,10.376,10.376,10.301,10.32,64616,0
2016-08-31,10.301,10.394,10.301,10.33,97861,0
2016-09-01,10.301,10.367,10.301,10.301,85529,0
2016-09-02,10.376,10.376,10.301,10.339,67888,0
2016-09-06,10.32,10.394,10.32,10.394,64065,0
2016-09-07,10.423,10.497,10.391,10.497,112117,0
2016-09-08,10.526,10.526,10.442,10.479,90414,0
2016-09-09,10.442,10.475,10.124,10.133,250376,0
2016-09-12,10.16,10.255,10.16,10.246,130921,0
2016-09-13,10.198,10.231,10.075,10.102,83318,0
2016-09-14,10.067,10.188,10.021,10.114,131493,0
2016-09-15,10.143,10.16,10.085,10.105,81176,0
2016-09-16,10.095,10.152,10.07,10.133,51899,0
2016-09-19,10.188,10.217,10.148,10.217,80297,0
2016-09-20,10.273,10.273,10.16,10.217,75166,0
2016-09-21,10.273,10.301,10.208,10.281,136160,0
2016-09-22,10.281,10.404,10.281,10.301,134598,0
2016-09-23,10.291,10.301,10.227,10.264,109073,0
2016-09-26,10.301,10.301,10.218,10.255,199717,0
2016-09-27,10.282,10.372,10.246,10.341,247594,0
2016-09-28,10.341,10.446,10.312,10.446,405998,0
2016-09-29,10.436,10.588,10.421,10.492,366015,0
2016-09-30,10.531,10.551,10.416,10.492,90600,0
2016-10-03,10.446,10.541,10.397,10.492,100410,0
2016-10-04,10.483,10.531,10.426,10.446,75009,0
2016-10-05,10.446,10.485,10.446,10.446,51232,0
2016-10-06,10.456,10.512,10.436,10.474,65896,0
2016-10-07,10.483,10.492,10.369,10.397,211262,0
2016-10-10,10.465,10.521,10.416,10.456,139265,0
2016-10-11,10.416,10.512,10.341,10.341,99259,0
2016-10-12,10.341,10.446,10.341,10.446,72810,0
2016-10-13,10.416,10.426,10.369,10.426,162017,0
2016-10-14,10.426,10.474,10.387,10.416,131846,0
2016-10-17,10.397,10.441,10.226,10.282,191414,0
2016-10-18,10.36,10.397,10.255,10.331,94762,0
2016-10-19,10.36,10.436,10.36,10.436,89301,0
2016-10-20,10.426,10.436,10.351,10.436,185319,0
2016-10-21,10.369,10.416,10.341,10.416,74422,0
2016-10-24,10.397,10.426,10.351,10.351,141485,0
2016-10-25,10.36,10.465,10.342,10.465,111682,0
2016-10-26,10.456,10.531,10.417,10.531,147689,0
2016-10-27,10.502,10.541,10.456,10.456,75032,0
2016-10-28,10.36,10.541,10.36,10.483,230520,0
2016-10-31,10.456,10.521,10.416,10.416,107482,0
2016-11-01,10.465,10.502,10.417,10.456,129588,0
2016-11-02,10.446,10.446,10.273,10.312,92318,0
2016-11-03,10.292,10.351,10.246,10.264,132930,0
2016-11-04,10.255,10.255,10.15,10.177,79861,0
2016-11-07,10.292,10.301,10.168,10.226,121385,0
2016-11-08,10.226,10.331,10.187,10.207,111612,0
2016-11-09,10.111,10.277,10.089,10.246,86421,0
2016-11-10,10.246,10.246,9.931,10.016,298542,0
2016-11-11,9.958,9.977,9.731,9.836,321214,0
2016-11-14,9.797,9.872,9.4918,9.587,377767,0
2016-11-15,9.672,9.929,9.672,9.872,145322,0
2016-11-16,9.853,9.996,9.797,9.949,80368,0
2016-11-17,9.902,10.111,9.902,10.046,93608,0
2016-11-18,9.949,10.063,9.949,9.977,222221,0
2016-11-21,10.006,10.177,10.006,10.131,114778,0
2016-11-22,10.159,10.246,10.131,10.177,144565,0
2016-11-23,10.082,10.216,10.046,10.141,102062,0
2016-11-25,10.111,10.137,10.046,10.082,121683,0
2016-11-28,10.026,10.072,10.006,10.063,173963,0
2016-11-29,10.102,10.102,9.958,10.072,180087,0
2016-11-30,10.131,10.197,10.036,10.15,289541,0
2016-12-01,10.177,10.177,9.968,9.997,103088,0
2016-12-02,10.046,10.131,9.941,9.997,149722,0
2016-12-05,10.006,10.054,9.949,10.021,147035,0
2016-12-06,10.063,10.15,10.021,10.15,98005,0
2016-12-07,10.159,10.255,10.159,10.226,142796,0
2016-12-08,10.159,10.216,10.092,10.216,283525,0
2016-12-09,10.168,10.264,10.159,10.246,113047,0
2016-12-12,10.273,10.273,10.236,10.236,89678,0
2016-12-13,10.246,10.296,10.216,10.236,178219,0
2016-12-14,10.206,10.328,10.196,10.216,215360,0
2016-12-15,10.206,10.274,10.183,10.246,164501,0
2016-12-16,10.255,10.371,10.255,10.362,130332,0
2016-12-19,10.4,10.44,10.313,10.343,155733,0
2016-12-20,10.313,10.367,10.283,10.353,97254,0
2016-12-21,10.343,10.39,10.343,10.371,100996,0
2016-12-22,10.362,10.41,10.353,10.39,118292,0
2016-12-23,10.39,10.416,10.313,10.39,147887,0
2016-12-27,10.41,10.45,10.39,10.42,187757,0
2016-12-28,10.43,10.576,10.43,10.537,315588,0
2016-12-29,10.478,10.542,10.478,10.527,188090,0
2016-12-30,10.557,10.604,10.478,10.604,243355,0
2017-01-03,10.614,10.935,10.604,10.751,772003,0
2017-01-04,10.731,10.838,10.673,10.808,711132,0
2017-01-05,10.79,10.897,10.771,10.838,733169,0
2017-01-06,10.838,10.945,10.798,10.858,214063,0
2017-01-09,10.887,10.984,10.634,10.741,292782,0
2017-01-10,10.761,10.868,10.741,10.838,127016,0
2017-01-11,10.858,10.905,10.818,10.905,120970,0
2017-01-12,10.905,10.935,10.868,10.868,132988,0
2017-01-13,10.915,10.935,10.818,10.935,51886,0
2017-01-17,10.887,10.935,10.848,10.905,98662,0
2017-01-18,10.868,10.887,10.808,10.838,82965,0
2017-01-19,10.838,10.887,10.808,10.828,106200,0
2017-01-20,10.887,10.896,10.741,10.79,136795,0
2017-01-23,10.818,10.925,10.818,10.848,103218,0
2017-01-24,10.896,10.915,10.818,10.896,65218,0
2017-01-25,10.896,11.012,10.887,10.925,166103,0
2017-01-26,10.925,11.062,10.917,10.994,110675,0
2017-01-27,10.975,11.072,10.975,11.042,111330,0
2017-01-30,10.984,11.109,10.984,11.072,128901,0
2017-01-31,11.101,11.109,10.955,11.109,112999,0
2017-02-01,11.082,11.082,10.984,11.002,58550,0
2017-02-02,11.012,11.082,11.012,11.052,57400,0
2017-02-03,11.032,11.169,11.022,11.101,127708,0
2017-02-06,11.109,11.119,11.042,11.101,114499,0
2017-02-07,11.072,11.082,11.052,11.052,71481,0
2017-02-08,11.062,11.119,11.052,11.062,240305,0
2017-02-09,11.082,11.102,11.042,11.091,91340,0
2017-02-10,11.091,11.216,11.091,11.198,186797,0
2017-02-13,11.198,11.256,11.179,11.246,143482,0
2017-02-14,11.266,11.305,11.246,11.276,84406,0
2017-02-15,11.286,11.311,11.164,11.246,106536,0
2017-02-16,11.286,11.363,11.236,11.343,229529,0
2017-02-17,11.314,11.383,11.208,11.256,79733,0
2017-02-21,11.276,11.314,11.208,11.305,96702,0
2017-02-22,11.286,11.333,11.281,11.295,97250,0
2017-02-23,11.314,11.421,11.314,11.363,96515,0
2017-02-24,11.343,11.421,11.343,11.402,89475,0
2017-02-27,11.421,11.421,11.305,11.373,105022,0
2017-02-28,11.353,11.393,11.276,11.393,99336,0
2017-03-01,11.421,11.421,11.216,11.276,127314,0
2017-03-02,11.314,11.363,11.25,11.286,73207,0
2017-03-03,11.256,11.305,11.226,11.286,72934,0
2017-03-06,11.276,11.314,11.216,11.266,190616,0
2017-03-07,11.305,11.323,11.295,11.323,62033,0
2017-03-08,11.305,11.343,11.286,11.305,110369,0
2017-03-09,11.305,11.305,11.119,11.256,133968,0
2017-03-10,11.286,11.343,11.214,11.286,215889,0
2017-03-13,11.314,11.363,11.198,11.295,93145,0
2017-03-14,11.276,11.323,11.208,11.216,86717,0
2017-03-15,11.032,11.149,10.79,11.082,524494,0
2017-03-16,11.052,11.062,10.975,10.984,203029,0
2017-03-17,10.984,11.072,10.975,11.052,251940,0
2017-03-20,10.915,11.052,10.915,11.052,578744,0
2017-03-21,11.012,11.042,10.915,10.925,307398,0
2017-03-22,10.925,11.012,10.887,11.012,190907,0
2017-03-23,11.022,11.062,10.945,11.002,147286,0
2017-03-24,11.012,11.032,10.992,11.032,159159,0
2017-03-27,10.981,11.049,10.931,10.981,227924,0
2017-03-28,10.99,10.99,10.863,10.911,535015,0
2017-03-29,10.941,11,10.901,10.971,191986,0
2017-03-30,11,11.039,10.966,11.039,255624,0
2017-03-31,11.039,11.059,10.993,11.019,249842,0
2017-04-03,11.059,11.088,11.029,11.059,199142,0
2017-04-04,11.039,11.069,10.961,11,169134,0
2017-04-05,10.971,11.029,10.966,11.009,201896,0
2017-04-06,11,11.049,10.971,11.019,119075,0
2017-04-07,11.019,11.088,11.009,11.039,174510,0
2017-04-10,11.049,11.137,11.049,11.137,145435,0
2017-04-11,11.098,11.187,11.098,11.177,193070,0
2017-04-12,11.147,11.177,11.069,11.107,278179,0
2017-04-13,11.137,11.167,11.085,11.137,282629,0
2017-04-17,11.088,11.157,11.088,11.137,131287,0
2017-04-18,11.117,11.167,11.107,11.167,116573,0
2017-04-19,11.167,11.177,11.069,11.088,152168,0
2017-04-20,11.098,11.177,11.098,11.147,131901,0
2017-04-21,11.117,11.167,11.079,11.157,178670,0
2017-04-24,11.167,11.196,11.142,11.196,165495,0
2017-04-25,11.196,11.215,11.107,11.137,399219,0
2017-04-26,11.107,11.177,11.107,11.157,134968,0
2017-04-27,11.127,11.127,11.059,11.107,122946,0
2017-04-28,11.107,11.206,11.107,11.206,153732,0
2017-05-01,11.215,11.25,11.206,11.245,192704,0
2017-05-02,11.235,11.275,11.196,11.265,93115,0
2017-05-03,11.255,11.285,11.235,11.285,119787,0
2017-05-04,11.265,11.295,11.235,11.265,164106,0
2017-05-05,11.275,11.285,11.225,11.265,91596,0
2017-05-08,11.245,11.265,11.167,11.177,214374,0
2017-05-09,11.225,11.285,11.187,11.245,139603,0
2017-05-10,11.196,11.255,11.196,11.206,138592,0
2017-05-11,11.245,11.245,11.196,11.225,131633,0
2017-05-12,11.196,11.305,11.196,11.295,177342,0
2017-05-15,11.275,11.373,11.275,11.314,138670,0
2017-05-16,11.314,11.358,11.314,11.323,108137,0
2017-05-17,11.177,11.333,11.177,11.304,332010,0
2017-05-18,11.137,11.206,11.117,11.147,168014,0
2017-05-19,11.157,11.225,11.157,11.196,93984,0
2017-05-22,11.206,11.223,11.112,11.157,126241,0
2017-05-23,11.187,11.187,11.137,11.177,96587,0
2017-05-24,11.177,11.235,11.16,11.206,171187,0
2017-05-25,11.235,11.255,11.196,11.215,125394,0
2017-05-26,11.215,11.215,11.177,11.206,112123,0
2017-05-30,11.196,11.295,11.167,11.187,304446,0
2017-05-31,11.215,11.215,11.098,11.157,300652,0
2017-06-01,11.137,11.225,11.137,11.225,201756,0
2017-06-02,11.245,11.245,11.177,11.206,177376,0
2017-06-05,11.245,11.245,11.157,11.187,260825,0
2017-06-06,11.225,11.255,11.167,11.177,226892,0
2017-06-07,11.187,11.225,11.157,11.187,354926,0
2017-06-08,11.225,11.225,11.127,11.215,222099,0
2017-06-09,11.235,11.255,11.162,11.187,186713,0
2017-06-12,11.196,11.245,11.147,11.177,246960,0
2017-06-13,11.187,11.206,11.157,11.177,245123,0
2017-06-14,11.235,11.235,11.157,11.196,325603,0
2017-06-15,11.167,11.177,11.127,11.157,110625,0
2017-06-16,11.187,11.196,11.157,11.187,122620,0
2017-06-19,11.206,11.245,11.147,11.177,392321,0
2017-06-20,11.196,11.196,11.127,11.147,205499,0
2017-06-21,11.187,11.196,11.098,11.107,126571,0
2017-06-22,11.127,11.127,11.049,11.098,76851,0
2017-06-23,11.117,11.127,11.079,11.107,85805,0
2017-06-26,11.117,11.157,11.098,11.117,129914,0
2017-06-27,11.124,11.144,11.065,11.085,138802,0
2017-06-28,11.105,11.144,11.105,11.144,72339,0
2017-06-29,11.164,11.164,11.03,11.055,162129,0
2017-06-30,11.085,11.114,11.035,11.114,188020,0
2017-07-03,11.144,11.144,11.055,11.095,93001,0
2017-07-05,11.065,11.095,11.04,11.065,270963,0
2017-07-06,11.045,11.055,10.916,10.936,345899,0
2017-07-07,10.996,11.015,10.946,11.015,91945,0
2017-07-10,11.065,11.085,11.015,11.085,115332,0
2017-07-11,11.035,11.105,11.025,11.105,224435,0
2017-07-12,11.144,11.144,11.105,11.134,118967,0
2017-07-13,11.134,11.194,11.114,11.194,163740,0
2017-07-14,11.194,11.223,11.174,11.213,126977,0
2017-07-17,11.213,11.268,11.194,11.233,191372,0
2017-07-18,11.233,11.283,11.194,11.263,106770,0
2017-07-19,11.263,11.267,11.184,11.243,536514,0
2017-07-20,11.243,11.283,11.213,11.273,173862,0
2017-07-21,11.273,11.303,11.204,11.253,237276,0
2017-07-24,11.243,11.243,11.174,11.194,155746,0
2017-07-25,11.184,11.223,11.164,11.194,111790,0
2017-07-26,11.194,11.291,11.167,11.253,158104,0
2017-07-27,11.243,11.293,11.223,11.273,206867,0
2017-07-28,11.273,11.303,11.223,11.253,234856,0
2017-07-31,11.243,11.303,11.223,11.293,355119,0
2017-08-01,11.303,11.322,11.194,11.263,235662,0
2017-08-02,11.263,11.322,11.263,11.322,76358,0
2017-08-03,11.322,11.392,11.273,11.362,199620,0
2017-08-04,11.372,11.412,11.342,11.412,208730,0
2017-08-07,11.392,11.392,11.304,11.322,137567,0
2017-08-08,11.362,11.362,11.233,11.253,173756,0
2017-08-09,11.223,11.227,11.124,11.174,193032,0
2017-08-10,11.164,11.164,11.065,11.095,159156,0
2017-08-11,10.877,11.124,10.827,11.095,348842,0
2017-08-14,11.134,11.223,11.124,11.134,149619,0
2017-08-15,11.144,11.204,11.144,11.174,130233,0
2017-08-16,11.194,11.223,11.174,11.184,190568,0
2017-08-17,11.184,11.223,11.164,11.174,190167,0
2017-08-18,11.154,11.213,11.114,11.194,130979,0
2017-08-21,11.213,11.223,11.164,11.223,134175,0
2017-08-22,11.223,11.243,11.204,11.233,98609,0
2017-08-23,11.243,11.283,11.213,11.283,60217,0
2017-08-24,11.273,11.303,11.273,11.293,59402,0
2017-08-25,11.332,11.332,11.272,11.283,35751,0
2017-08-28,11.293,11.293,11.213,11.233,107706,0
2017-08-29,11.204,11.293,11.204,11.213,148852,0
2017-08-30,11.223,11.283,11.213,11.283,78859,0
2017-08-31,11.283,11.313,11.273,11.273,97099,0
2017-09-01,11.273,11.342,11.273,11.342,92683,0
2017-09-05,11.342,11.362,11.293,11.342,126565,0
2017-09-06,11.372,11.372,11.293,11.352,96448,0
2017-09-07,11.352,11.431,11.352,11.392,235941,0
2017-09-08,11.382,11.392,11.313,11.313,325776,0
2017-09-11,11.342,11.377,11.313,11.332,283812,0
2017-09-12,11.352,11.402,11.342,11.342,201482,0
2017-09-13,11.372,11.412,11.342,11.342,152197,0
2017-09-14,11.303,11.421,11.303,11.382,197103,0
2017-09-15,11.412,11.471,11.409,11.451,164677,0
2017-09-18,11.491,11.491,11.441,11.461,138140,0
2017-09-19,11.441,11.511,11.431,11.501,197725,0
2017-09-20,11.53,11.56,11.451,11.54,195426,0
2017-09-21,11.511,11.57,11.501,11.56,94118,0
2017-09-22,11.56,11.639,11.533,11.639,153402,0
2017-09-25,11.62,11.63,11.585,11.59,76383,0
2017-09-26,11.6,11.61,11.55,11.58,65566,0
2017-09-27,11.58,11.6,11.52,11.52,86489,0
2017-09-28,11.49,11.57,11.49,11.54,142032,0
2017-09-29,11.55,11.59,11.53,11.57,105637,0
2017-10-02,11.57,11.61,11.54,11.55,74070,0
2017-10-03,11.58,11.62,11.55,11.61,69777,0
2017-10-04,11.57,11.64,11.54,11.57,199935,0
2017-10-05,11.58,11.62,11.56,11.61,145286,0
2017-10-06,11.63,11.63,11.53,11.53,103787,0
2017-10-09,11.5231,11.55,11.5,11.54,76466,0
2017-10-10,11.58,11.6401,11.55,11.6,93193,0
2017-10-11,11.63,11.65,11.5729,11.61,75690,0
2017-10-12,11.63,11.65,11.58,11.64,128565,0
2017-10-13,11.64,11.68,11.58,11.68,138888,0
2017-10-16,11.7,11.7,11.598,11.635,118371,0
2017-10-17,11.62,11.66,11.6001,11.62,56139,0
2017-10-18,11.63,11.66,11.59,11.62,84642,0
2017-10-19,11.62,11.6751,11.6023,11.63,96692,0
2017-10-20,11.61,11.62,11.56,11.56,72681,0
2017-10-23,11.53,11.65,11.53,11.6,116755,0
2017-10-24,11.63,11.67,11.56,11.57,219276,0
2017-10-25,11.57,11.63,11.53,11.56,108698,0
2017-10-26,11.58,11.61,11.56,11.57,110882,0
2017-10-27,11.59,11.65,11.55,11.65,133437,0
2017-10-30,11.66,11.66,11.59,11.64,120686,0
2017-10-31,11.66,11.68,11.6,11.6,206321,0
2017-11-01,11.62,11.68,11.62,11.66,72631,0
2017-11-02,11.66,11.6775,11.61,11.66,63853,0
2017-11-03,11.66,11.66,11.54,11.55,117113,0
2017-11-06,11.59,11.6,11.49,11.59,63790,0
2017-11-07,11.54,11.59,11.52,11.52,112162,0
2017-11-08,11.54,11.54,11.47,11.51,93967,0
2017-11-09,11.4,11.47,11.4,11.47,135926,0
2017-11-10,11.41,11.48,11.41,11.48,172908,0
