Date,Open,High,Low,Close,Volume,OpenInt
2007-06-27,12.314,12.32,12.314,12.314,851569,0
2007-06-28,12.314,12.365,12.314,12.346,421809,0
2007-06-29,12.338,12.338,12.314,12.314,179966,0
2007-07-02,12.327,12.338,12.314,12.314,402150,0
2007-07-03,12.32,12.32,12.314,12.32,80717,0
2007-07-05,12.32,12.32,12.314,12.314,100375,0
2007-07-06,12.314,12.32,12.314,12.314,84939,0
2007-07-09,12.32,12.32,12.314,12.314,140007,0
2007-07-10,12.32,12.32,12.314,12.314,159336,0
2007-07-11,12.314,12.32,12.314,12.314,105090,0
2007-07-12,12.314,12.32,12.314,12.314,100863,0
2007-07-13,12.314,12.32,12.314,12.314,147155,0
2007-07-16,12.314,12.32,12.314,12.314,266529,0
2007-07-17,12.314,12.32,12.314,12.32,83648,0
2007-07-18,12.314,12.346,12.314,12.346,126361,0
2007-07-19,12.346,12.346,12.314,12.314,87384,0
2007-07-20,12.314,12.32,12.314,12.314,184510,0
2007-07-23,12.314,12.32,12.314,12.314,195879,0
2007-07-24,12.314,12.32,12.314,12.314,199780,0
2007-07-25,12.314,12.32,12.314,12.314,600791,0
2007-07-26,12.314,12.32,11.679,11.769,1042897,0
2007-07-27,11.759,11.759,11.429,11.701,462738,0
2007-07-30,11.701,11.759,11.701,11.759,220244,0
2007-07-31,11.765,12.224,11.765,12.158,469714,0
2007-08-01,12.036,12.079,11.621,11.701,301449,0
2007-08-02,11.81,11.81,11.701,11.701,101026,0
2007-08-03,11.701,11.932,11.672,11.679,262957,0
2007-08-06,11.679,11.759,10.366,10.899,954705,0
2007-08-07,10.926,11.212,10.926,10.941,316233,0
2007-08-08,11.093,11.701,10.903,11.385,219425,0
2007-08-09,10.467,11.087,10.467,10.926,647898,0
2007-08-10,10.994,11.157,10.591,11,502527,0
2007-08-13,10.934,11.05,10.811,11.02,332146,0
2007-08-14,10.899,11.114,10.62,10.953,662194,0
2007-08-15,10.743,10.811,10.62,10.62,662194,0
2007-08-16,10.62,10.774,9.4278,10.535,1373753,0
2007-08-17,10.658,10.926,10.22,10.926,470852,0
2007-08-20,10.836,11.076,10.658,11.009,277248,0
2007-08-21,11.02,11.223,10.694,11.071,354401,0
2007-08-22,11.223,11.316,10.959,11.164,391921,0
2007-08-23,10.899,11.436,10.899,11.169,334751,0
2007-08-24,11.145,11.35,11.093,11.173,242657,0
2007-08-27,11.082,11.299,10.903,11,323540,0
2007-08-28,10.926,11.329,10.793,11.205,325651,0
2007-08-29,11.236,11.268,10.934,11.093,260351,0
2007-08-30,10.878,11.114,10.867,11.093,257271,0
2007-08-31,11.216,11.48,11.02,11.299,257271,0
2007-09-04,11.299,11.421,11.145,11.164,203029,0
2007-09-05,10.959,11.179,10.959,11.093,343029,0
2007-09-06,11.087,11.223,11.004,11.151,196532,0
2007-09-07,11.026,11.173,10.909,11.02,507886,0
2007-09-10,10.934,11.02,10.867,11.004,309086,0
2007-09-11,10.926,11.064,10.774,11.004,395816,0
2007-09-12,10.785,10.893,10.62,10.676,590889,0
2007-09-13,10.626,10.702,10.528,10.591,431879,0
2007-09-14,10.535,10.665,10.472,10.665,451534,0
2007-09-17,10.554,10.633,10.283,10.461,513408,0
2007-09-18,10.381,10.579,10.321,10.515,570260,0
2007-09-19,10.492,10.591,10.435,10.521,532421,0
2007-09-20,10.498,10.554,10.442,10.502,521689,0
2007-09-21,10.502,10.579,10.472,10.515,466637,0
2007-09-24,10.467,10.528,10.373,10.373,481738,0
2007-09-25,10.321,10.467,10.29,10.327,671118,0
2007-09-26,10.342,10.461,10.333,10.407,649034,0
2007-09-27,10.347,10.429,10.342,10.373,757976,0
2007-09-28,10.354,10.472,10.321,10.418,858390,0
2007-10-01,10.366,10.528,10.36,10.502,450878,0
2007-10-02,10.449,10.781,10.449,10.781,438699,0
2007-10-03,10.743,10.793,10.606,10.732,438365,0
2007-10-04,10.737,10.909,10.716,10.805,423754,0
2007-10-05,10.811,10.926,10.681,10.681,540860,0
2007-10-08,10.716,10.756,10.606,10.67,288776,0
2007-10-09,10.652,10.848,10.652,10.836,319643,0
2007-10-10,10.721,10.878,10.686,10.721,466961,0
2007-10-11,10.709,10.737,10.467,10.485,504967,0
2007-10-12,10.467,10.584,10.426,10.498,460140,0
2007-10-15,10.572,10.572,10.407,10.467,401016,0
2007-10-16,10.498,10.515,10.401,10.449,536467,0
2007-10-17,10.455,10.521,10.393,10.455,543942,0
2007-10-18,10.435,10.508,10.426,10.472,456195,0
2007-10-19,10.461,10.461,10.25,10.455,491807,0
2007-10-22,10.342,10.554,10.336,10.386,420343,0
2007-10-23,10.418,10.429,10.321,10.336,734953,0
2007-10-24,10.342,10.393,10.245,10.342,446984,0
2007-10-25,10.354,10.401,10.29,10.342,600632,0
2007-10-26,10.333,10.413,10.269,10.407,486772,0
2007-10-29,10.366,10.393,10.295,10.333,499117,0
2007-10-30,10.347,10.449,10.315,10.36,537935,0
2007-10-31,10.342,10.449,10.321,10.401,398419,0
2007-11-01,10.401,10.449,10.295,10.295,545084,0
2007-11-02,10.29,10.342,10.256,10.333,594619,0
2007-11-05,10.295,10.295,10.162,10.189,609079,0
2007-11-06,10.197,10.275,10.141,10.269,722513,0
2007-11-07,10.262,10.262,9.957,10,704092,0
2007-11-08,10,10.096,9.848,9.945,648540,0
2007-11-09,9.86,9.894,9.749,9.757,632458,0
2007-11-12,9.822,9.938,9.614,9.733,842638,0
2007-11-13,9.574,9.894,9.574,9.828,913943,0
2007-11-14,9.828,9.926,9.791,9.804,1055896,0
2007-11-15,9.712,9.822,9.703,9.745,799198,0
2007-11-16,9.669,9.933,9.656,9.703,894578,0
2007-11-19,9.608,9.703,9.518,9.608,1622660,0
2007-11-20,9.564,9.608,9.551,9.569,1099099,0
2007-11-21,9.569,9.69,9.551,9.69,1131744,0
2007-11-23,9.656,9.703,9.58,9.628,407513,0
2007-11-26,9.636,9.726,9.614,9.663,822818,0
2007-11-27,9.642,9.77,9.628,9.642,1211491,0
2007-11-28,9.675,9.913,9.663,9.86,1155630,0
2007-11-29,9.777,9.957,9.777,9.828,787736,0
2007-11-30,9.913,10.189,9.913,10.096,752497,0
2007-12-03,10.055,10.29,9.848,10.269,770842,0
2007-12-04,10.347,10.347,10.096,10.315,851569,0
2007-12-05,10.295,10.342,9.979,10.162,973871,0
2007-12-06,10.162,10.189,10.005,10.084,990756,0
2007-12-07,10.029,10.121,10.005,10.01,648917,0
2007-12-10,10.055,10.121,9.92,9.979,848646,0
2007-12-11,9.972,10.084,9.763,9.848,1166993,0
2007-12-12,9.926,10.09,9.669,9.777,761695,0
2007-12-13,9.663,9.749,9.604,9.685,911907,0
2007-12-14,9.608,9.791,9.604,9.696,833702,0
2007-12-17,9.696,9.757,9.619,9.669,853774,0
2007-12-18,9.636,9.84,9.614,9.681,1009282,0
2007-12-19,9.894,9.894,9.608,9.681,1101082,0
2007-12-20,9.628,9.738,9.557,9.642,1024123,0
2007-12-21,9.791,9.902,9.628,9.669,1219778,0
2007-12-24,9.669,9.811,9.608,9.738,442596,0
2007-12-26,9.777,9.811,9.69,9.738,677613,0
2007-12-27,9.696,9.77,9.608,9.696,1112703,0
2007-12-28,9.726,9.738,9.614,9.663,1345210,0
2007-12-31,9.669,10.043,9.604,9.926,1684336,0
2008-01-02,9.979,9.992,9.811,9.926,440312,0
2008-01-03,10.029,10.055,9.855,9.926,1306507,0
2008-01-04,9.933,9.986,9.86,9.887,467209,0
2008-01-07,9.963,10.055,9.822,10.005,495132,0
2008-01-08,10.079,10.148,9.986,10.01,455385,0
2008-01-09,9.926,10.036,9.894,9.979,551774,0
2008-01-10,10.015,10.09,9.867,10.068,909075,0
2008-01-11,10.029,10.029,9.804,9.848,581946,0
2008-01-14,9.835,9.913,9.828,9.84,478521,0
2008-01-15,9.791,9.926,9.791,9.817,419841,0
2008-01-16,9.84,9.88,9.763,9.791,564533,0
2008-01-17,9.763,9.848,9.569,9.598,601527,0
2008-01-18,9.745,9.745,9.4751,9.512,520262,0
2008-01-22,9.4443,9.614,9.3294,9.507,468743,0
2008-01-23,9.4861,9.681,9.4208,9.593,454612,0
2008-01-24,9.569,9.77,9.518,9.757,520482,0
2008-01-25,9.804,9.894,9.712,9.745,503724,0
2008-01-28,9.763,9.822,9.716,9.738,292718,0
2008-01-29,9.783,9.887,9.777,9.811,334422,0
2008-01-30,9.84,9.88,9.777,9.811,453984,0
2008-01-31,9.791,9.835,9.738,9.777,533830,0
2008-02-01,9.733,9.798,9.733,9.777,430886,0
2008-02-04,9.791,9.791,9.703,9.757,286668,0
2008-02-05,9.745,9.783,9.619,9.669,447223,0
2008-02-06,9.749,9.749,9.586,9.656,263986,0
2008-02-07,9.593,9.636,9.545,9.593,388259,0
2008-02-08,9.593,9.614,9.4692,9.493,379887,0
2008-02-11,9.551,9.564,9.3177,9.409,609049,0
2008-02-12,9.4692,9.4692,9.1052,9.1493,661563,0
2008-02-13,9.1052,9.1428,8.7414,8.9217,837577,0
2008-02-14,8.8416,8.946,8.6509,8.6825,713623,0
2008-02-15,8.5946,8.7061,8.5145,8.5884,866166,0
2008-02-19,8.6761,8.766,8.6172,8.6644,474125,0
2008-02-20,8.6435,8.717,8.5884,8.717,506123,0
2008-02-21,8.6825,9.0334,8.6825,8.9591,854967,0
2008-02-22,9.04,9.0805,8.8522,9.0737,507602,0
2008-02-25,9.0805,9.1819,9.0127,9.0269,828881,0
2008-02-26,9.0929,9.1685,8.8651,9.1379,732040,0
2008-02-27,9.1762,9.1983,9.0699,9.1762,613268,0
2008-02-28,9.1762,9.21,9.0805,9.1493,557573,0
2008-02-29,9.1936,9.1936,9.0651,9.1762,563920,0
2008-03-03,9.0805,9.2465,9.0805,9.2031,280607,0
2008-03-04,9.1819,9.2991,9.132,9.132,584776,0
2008-03-05,9.2205,9.2914,9.1819,9.2522,344201,0
2008-03-06,9.2659,9.2844,9.1629,9.1629,305672,0
2008-03-07,9.1685,9.1819,8.9647,9.0881,315069,0
2008-03-10,9.1428,9.1428,8.7734,8.9694,226427,0
2008-03-11,9.0063,9.0985,8.9281,9.04,294484,0
2008-03-12,9.0063,9.0514,8.6953,8.7872,308026,0
2008-03-13,8.7061,8.7542,8.6245,8.6363,354232,0
2008-03-14,8.6245,8.6825,8.3475,8.4754,456630,0
2008-03-17,8.2306,8.3118,7.9601,8.2306,646648,0
2008-03-18,8.2502,8.5218,8.2502,8.4045,589695,0
2008-03-19,8.4045,8.5145,8.4045,8.4942,477170,0
2008-03-20,8.5218,8.8461,8.4695,8.7226,397142,0
2008-03-24,8.7414,8.8718,8.717,8.7734,271827,0
2008-03-25,8.6509,8.9281,8.6509,8.8959,346415,0
2008-03-26,8.8651,8.8959,8.766,8.7999,321052,0
2008-03-27,8.7999,8.8651,8.7872,8.8461,265731,0
2008-03-28,8.8416,8.8578,8.7414,8.7734,267983,0
2008-03-31,8.8249,9.0514,8.5477,9.04,437565,0
2008-04-01,9.04,9.1167,8.9591,9.0651,341448,0
2008-04-02,9.1052,9.1493,8.9647,9.0985,302355,0
2008-04-03,9.0985,9.0985,9.0202,9.04,398771,0
2008-04-04,8.9884,9.0985,8.9884,9.0985,312230,0
2008-04-07,9.111,9.2465,9.111,9.2271,317817,0
2008-04-08,9.1685,9.306,9.1685,9.2991,316795,0
2008-04-09,9.3119,9.3404,9.2465,9.2914,252758,0
2008-04-10,9.2991,9.3512,9.2787,9.2991,252860,0
2008-04-11,9.1877,9.2991,9.1762,9.2659,335668,0
2008-04-14,9.1936,9.306,9.1685,9.2031,343901,0
2008-04-15,9.2727,9.2727,9.0699,9.0881,210915,0
2008-04-16,9.0514,9.1428,9.0514,9.1235,263210,0
2008-04-17,9.2407,9.2407,9.1052,9.132,241109,0
2008-04-18,9.2031,9.2659,9.1877,9.2271,195099,0
2008-04-21,9.2329,9.3119,9.2205,9.2727,249038,0
2008-04-22,9.3294,9.3354,9.2407,9.3119,201901,0
2008-04-23,9.3119,9.3932,9.2601,9.3932,347671,0
2008-04-24,9.3688,9.409,9.3629,9.3882,250936,0
2008-04-25,9.3747,9.409,9.3629,9.3816,218115,0
2008-04-28,9.3816,9.4443,9.3551,9.4139,354935,0
2008-04-29,9.3747,9.4652,9.3747,9.4208,312871,0
2008-04-30,9.493,9.574,9.4337,9.551,338856,0
2008-05-01,9.564,9.642,9.557,9.604,505567,0
2008-05-02,9.619,9.636,9.545,9.564,241456,0
2008-05-05,9.564,9.569,9.5,9.518,145258,0
2008-05-06,9.522,9.545,9.4011,9.4278,370938,0
2008-05-07,9.4208,9.4692,9.3882,9.4139,330861,0
2008-05-08,9.4396,9.537,9.4011,9.537,341601,0
2008-05-09,9.5,9.518,9.4337,9.5,249098,0
2008-05-12,9.4781,9.593,9.4443,9.537,300080,0
2008-05-13,9.493,9.493,9.3404,9.4208,250870,0
2008-05-14,9.4278,9.4692,9.3354,9.3882,212704,0
2008-05-15,9.3629,9.4011,9.3294,9.3816,208127,0
2008-05-16,9.3882,9.4011,9.3453,9.3551,188076,0
2008-05-19,9.3354,9.4011,9.2407,9.2601,345848,0
2008-05-20,9.3236,9.3688,9.1542,9.2844,324099,0
2008-05-21,9.2991,9.3453,9.2205,9.2522,311442,0
2008-05-22,9.3236,9.3294,9.2165,9.2271,309883,0
2008-05-23,9.2465,9.2991,9.21,9.2844,242318,0
2008-05-27,9.2329,9.3932,9.2329,9.3932,200671,0
2008-05-28,9.3816,9.4652,9.3688,9.409,198615,0
2008-05-29,9.4582,9.4582,9.3882,9.3932,233823,0
2008-05-30,9.4208,9.4861,9.409,9.4443,224626,0
2008-06-02,9.4278,9.4781,9.4011,9.4337,287028,0
2008-06-03,9.4582,9.512,9.3629,9.3629,270014,0
2008-06-04,9.3747,9.4208,9.3551,9.3688,249500,0
2008-06-05,9.3932,9.4208,9.3688,9.3932,231865,0
2008-06-06,9.3404,9.4208,9.3294,9.3294,238079,0
2008-06-09,9.3512,9.4208,9.2844,9.306,283250,0
2008-06-10,9.306,9.3236,9.2031,9.2329,217546,0
2008-06-11,9.132,9.1629,8.9526,9.0334,363305,0
2008-06-12,9.0581,9.0929,9.0202,9.0459,265475,0
2008-06-13,9.1052,9.132,9.0334,9.132,143701,0
2008-06-16,9.0651,9.1685,9.0651,9.0985,364621,0
2008-06-17,9.111,9.1685,9.0985,9.111,342620,0
2008-06-18,9.1235,9.1936,9.0985,9.1052,319526,0
2008-06-19,9.1428,9.1936,9.0699,9.0881,402387,0
2008-06-20,8.9694,9.0929,8.9694,9.0063,241553,0
2008-06-23,9.0459,9.0985,8.946,8.9591,241570,0
2008-06-24,8.8578,9.0006,8.8578,8.8959,413497,0
2008-06-25,8.8959,8.995,8.8959,8.916,436195,0
2008-06-26,8.8718,8.9394,8.7798,8.8249,237063,0
2008-06-27,8.8718,8.9281,8.766,8.8303,261925,0
2008-06-30,8.8578,8.8578,8.7414,8.7734,250602,0
2008-07-01,8.7734,8.7999,8.7024,8.7542,253939,0
2008-07-02,8.6435,8.7542,8.6435,8.6644,265109,0
2008-07-03,8.6761,8.6953,8.6299,8.6644,118427,0
2008-07-07,8.6509,8.7024,8.3544,8.4045,510308,0
2008-07-08,8.3597,8.4362,8.3404,8.4045,491258,0
2008-07-09,8.4362,8.5281,8.4045,8.4107,213742,0
2008-07-10,8.3983,8.464,8.3544,8.4362,387315,0
2008-07-11,8.2502,8.3001,8.195,8.2699,372397,0
2008-07-14,8.2961,8.3118,8.0698,8.1273,483210,0
2008-07-15,8.0654,8.0899,7.824,7.9983,583704,0
2008-07-16,8.0475,8.2502,7.9482,8.2184,453562,0
2008-07-17,8.3074,8.3118,8.2502,8.2699,193613,0
2008-07-18,8.3475,8.3475,8.2573,8.3118,163575,0
2008-07-21,8.3247,8.4045,8.3001,8.3334,235801,0
2008-07-22,8.3001,8.3858,8.1999,8.365,274496,0
2008-07-23,8.4248,8.4248,8.2888,8.3475,265819,0
2008-07-24,8.3185,8.3247,8.1887,8.2053,248884,0
2008-07-25,8.263,8.2831,8.1656,8.1887,252717,0
2008-07-28,8.2363,8.2363,8.1595,8.1828,196474,0
2008-07-29,8.1466,8.2573,8.14,8.2184,296459,0
2008-07-30,8.2888,8.4045,8.1769,8.2184,284599,0
2008-07-31,8.2184,8.2573,8.1536,8.1887,317021,0
2008-08-01,8.2306,8.3074,8.1828,8.2888,351044,0
2008-08-04,8.2699,8.3074,8.2306,8.2502,222506,0
2008-08-05,8.2831,8.3118,8.1887,8.2502,195695,0
2008-08-06,8.2053,8.2363,8.1338,8.1887,332739,0
2008-08-07,8.195,8.1999,8.1007,8.14,243084,0
2008-08-08,8.1273,8.2053,8.1273,8.1769,191479,0
2008-08-11,8.2184,8.2253,8.1656,8.2053,260395,0
2008-08-12,8.195,8.2053,7.9349,8.1338,542481,0
2008-08-13,7.9858,8.0824,7.9858,8.0178,189449,0
2008-08-14,7.8494,8.0763,7.8494,7.9794,366411,0
2008-08-15,7.9794,8.0528,7.9725,7.9858,301959,0
2008-08-18,8.0364,8.0528,7.9482,7.9983,324333,0
2008-08-19,7.9983,8.0298,7.9418,7.9794,385745,0
2008-08-20,8.0364,8.0364,7.8884,7.9225,339078,0
2008-08-21,7.9294,7.9349,7.819,7.8494,539297,0
2008-08-22,7.9294,7.9418,7.8362,7.8999,496760,0
2008-08-25,7.8944,7.9225,7.824,7.8563,242054,0
2008-08-26,7.819,7.8749,7.7996,7.843,526777,0
2008-08-27,7.8362,7.8749,7.819,7.8749,296213,0
2008-08-28,7.9294,8.0178,7.831,7.9543,527559,0
2008-08-29,8.0053,8.0475,7.9794,8.0298,549310,0
2008-09-02,8.095,8.1273,7.9919,8.0428,370443,0
2008-09-03,8.0364,8.0593,7.9601,8.0246,202001,0
2008-09-04,8.0428,8.0698,8.0053,8.0528,474544,0
2008-09-05,8.0654,8.0763,7.9919,8.0053,477735,0
2008-09-08,7.9983,8.1828,7.9983,8.0364,178379,0
2008-09-09,8.0763,8.0763,7.9794,8.0053,222726,0
2008-09-10,8.0899,8.0899,7.9418,8.0654,318478,0
2008-09-11,7.8625,7.9124,7.8069,7.8494,313067,0
2008-09-12,7.819,7.8749,7.7337,7.7525,533914,0
2008-09-15,7.5545,7.6044,7.3945,7.419,557084,0
2008-09-16,7.2097,7.2529,6.9266,7.1725,1361399,0
2008-09-17,6.9634,7.0371,6.3478,6.5448,1092487,0
2008-09-18,6.4338,6.8344,6.3538,6.7173,1119709,0
2008-09-19,7.1113,7.6341,7.0312,7.5354,742294,0
2008-09-22,7.4557,7.5054,7.068,7.401,359932,0
2008-09-23,7.2655,7.4627,6.8468,7.1605,414901,0
2008-09-24,7.1915,7.2339,6.9081,6.9692,445007,0
2008-09-25,6.9882,7.1113,6.9266,7.0188,312601,0
2008-09-26,6.7726,7.0188,6.6926,6.8401,410371,0
2008-09-29,6.7603,6.7726,6.0949,6.3416,667727,0
2008-09-30,6.1753,6.5448,6.1753,6.5448,803517,0
2008-10-01,6.5448,6.797,6.4338,6.7603,468654,0
2008-10-02,6.8093,6.8154,6.2739,6.4032,359228,0
2008-10-03,6.4647,6.6187,6.2554,6.28,251924,0
2008-10-06,6.2244,6.2244,5.3872,6.0895,935205,0
2008-10-07,5.9231,6.0522,5.5165,5.6335,840478,0
2008-10-08,5.5407,5.5407,4.9435,5.2826,1086399,0
2008-10-09,5.1964,5.307,4.956,5.2209,1068694,0
2008-10-10,4.6179,5.0733,3.7494,5.0424,1612078,0
2008-10-13,5.6399,5.6399,5.3563,5.5534,633351,0
2008-10-14,5.8425,6.0152,5.6645,5.8861,824493,0
2008-10-15,5.7691,5.8241,5.3936,5.6211,749069,0
2008-10-16,5.6211,5.6828,5.3258,5.4985,513873,0
2008-10-17,5.4179,5.7011,5.3317,5.4985,398168,0
2008-10-20,5.523,5.9106,5.5165,5.7751,329260,0
2008-10-21,5.6891,5.8489,5.6828,5.7256,392445,0
2008-10-22,5.6645,5.6828,5.2949,5.4429,335950,0
2008-10-23,5.4672,5.4794,5.1656,5.3258,437984,0
2008-10-24,5.0549,5.3381,4.7775,5.2209,782692,0
2008-10-27,5.2458,5.2703,4.9683,5.2703,952712,0
2008-10-28,5.2949,5.3381,5.0669,5.2826,624933,0
2008-10-29,5.3688,5.3688,5.1407,5.3563,600814,0
2008-10-30,5.375,5.5354,5.2519,5.4307,608003,0
2008-10-31,5.4672,5.5107,5.3629,5.5043,507202,0
2008-11-03,5.523,5.5842,5.455,5.5781,681873,0
2008-11-04,5.6891,5.6891,5.523,5.5963,1143079,0
2008-11-05,5.6335,5.6335,5.3872,5.5354,788771,0
2008-11-06,5.5043,5.5286,5.2519,5.3136,642448,0
2008-11-07,5.2703,5.4429,5.2643,5.4241,358666,0
2008-11-10,5.4916,5.4985,5.1533,5.4307,519826,0
2008-11-11,5.2826,5.375,5.1283,5.375,481604,0
2008-11-12,5.307,5.307,4.9378,5.0424,467651,0
2008-11-13,5.1103,5.1103,4.5378,5.0055,471611,0
2008-11-14,5.0364,5.0549,4.7284,4.9255,286236,0
2008-11-17,4.8084,4.8395,4.6485,4.6485,225102,0
2008-11-18,4.6179,4.7961,4.4084,4.5378,403180,0
2008-11-19,4.5251,4.5251,4.1192,4.2851,438327,0
2008-11-20,4.2914,4.2914,3.7124,3.8726,818552,0
2008-11-21,4.0325,4.0325,3.583,3.9282,1056154,0
2008-11-24,4.1312,4.3037,4.1253,4.273,543789,0
2008-11-25,4.3099,4.396,3.959,4.3282,501482,0
2008-11-26,4.2483,4.5192,4.1988,4.5128,708025,0
2008-11-28,4.4084,4.55,4.4084,4.5007,186774,0
2008-12-01,4.4638,4.4638,4.1802,4.3037,470404,0
2008-12-02,4.4021,4.4021,4.1558,4.3715,457808,0
2008-12-03,4.2972,4.3775,4.1069,4.2545,244509,0
2008-12-04,4.3037,4.3099,4.045,4.082,377867,0
2008-12-05,4.0511,4.082,3.9405,4.0696,350462,0
2008-12-08,4.0882,4.1928,3.8972,4.0265,457139,0
2008-12-09,4.2483,4.6363,3.8357,4.0138,381217,0
2008-12-10,4.0389,4.0633,3.8726,4.0325,439515,0
2008-12-11,3.9465,3.9465,3.7439,3.7985,407625,0
2008-12-12,3.6756,3.7559,3.614,3.7066,426705,0
2008-12-15,3.6879,3.7559,3.4229,3.5585,595371,0
2008-12-16,3.6078,3.7494,3.5154,3.7494,560866,0
2008-12-17,3.7124,3.959,3.6942,3.8726,535391,0
2008-12-18,3.9713,4.0882,3.8915,4.0882,725724,0
2008-12-19,4.1558,4.2296,4.0882,4.2113,655822,0
2008-12-22,4.1436,4.3037,4.0633,4.15,604161,0
2008-12-23,4.1002,4.2422,4.0946,4.1253,455640,0
2008-12-24,4.1312,4.2483,4.1253,4.2422,363025,0
2008-12-26,4.2851,4.3341,4.1868,4.2483,257499,0
2008-12-29,4.2793,4.2914,4.0946,4.15,431644,0
2008-12-30,4.1868,4.4208,4.0882,4.3219,829578,0
2008-12-31,4.365,4.4332,4.2914,4.365,844217,0
2009-01-02,4.4143,4.7221,4.365,4.7097,621659,0
2009-01-05,4.6914,4.8333,4.6854,4.7531,559386,0
2009-01-06,4.7717,4.9255,4.7654,4.9071,1526612,0
2009-01-07,4.901,4.9071,4.6793,4.7408,484700,0
2009-01-08,4.6914,4.7408,4.6236,4.7221,338981,0
2009-01-09,4.7592,4.7898,4.7097,4.7717,468292,0
2009-01-12,4.8333,4.8639,4.7097,4.8208,583640,0
2009-01-13,4.8084,4.8084,4.6485,4.7284,338673,0
2009-01-14,4.7284,4.7284,4.4265,4.4393,337113,0
2009-01-15,4.4638,4.6179,4.3341,4.6179,444295,0
2009-01-16,4.7097,4.7654,4.6298,4.7284,292833,0
2009-01-20,4.7162,4.7162,4.3465,4.3715,219247,0
2009-01-21,4.476,4.5069,4.4084,4.5007,202881,0
2009-01-22,4.4698,4.6418,4.4393,4.5688,357005,0
2009-01-23,4.5315,4.6671,4.5192,4.5688,339242,0
2009-01-26,4.5562,4.704,4.5562,4.6113,262181,0
2009-01-27,4.9192,4.9192,4.6546,4.7408,337008,0
2009-01-28,4.7841,4.8639,4.7841,4.8639,322948,0
2009-01-29,4.8519,4.9255,4.8024,4.8395,416690,0
2009-01-30,4.8577,4.8577,4.7531,4.8208,271206,0
2009-02-02,4.7162,4.87,4.7162,4.8519,356715,0
2009-02-03,4.8453,4.901,4.8024,4.8827,414692,0
2009-02-04,4.8883,4.9192,4.8084,4.8519,385387,0
2009-02-05,4.7468,4.9071,4.7468,4.9071,325202,0
2009-02-06,4.9192,4.9871,4.9132,4.956,309555,0
2009-02-09,4.9747,4.9747,4.8947,4.9625,270250,0
2009-02-10,4.9504,4.9504,4.901,4.9255,399943,0
2009-02-11,4.8395,4.9071,4.8148,4.8762,483439,0
2009-02-12,4.8577,4.8639,4.8024,4.8639,209598,0
2009-02-13,4.8577,4.9071,4.7408,4.8453,237555,0
2009-02-17,4.7775,4.7775,4.4946,4.5562,312664,0
2009-02-18,4.5865,4.6113,4.4265,4.4577,338446,0
2009-02-19,4.4516,4.4946,4.3834,4.4208,380548,0
2009-02-20,4.359,4.4332,4.2239,4.3282,440257,0
2009-02-23,4.3282,4.3715,4.2483,4.3099,343211,0
2009-02-24,4.6546,4.6546,4.1681,4.3219,332655,0
2009-02-25,4.3531,4.3531,4.2851,4.3099,184471,0
2009-02-26,4.3465,4.4698,4.2914,4.3531,270945,0
2009-02-27,4.3775,4.3775,4.1988,4.2793,325207,0
2009-03-02,4.1747,4.2055,3.9898,4.1436,810998,0
2009-03-03,4.2296,4.2296,3.9405,3.9405,606534,0
2009-03-04,3.9649,4.0205,3.9158,3.9713,447403,0
2009-03-05,3.9218,3.9528,3.7739,3.8297,370583,0
2009-03-06,3.8052,3.8539,3.6262,3.7001,530424,0
2009-03-09,3.6262,3.6697,3.583,3.5956,488859,0
2009-03-10,3.6756,3.7559,3.6078,3.7439,478227,0
2009-03-11,3.7001,3.7494,3.6942,3.7188,327434,0
2009-03-12,3.7494,3.9465,3.6816,3.9218,440402,0
2009-03-13,3.9834,3.9834,3.8479,3.9282,361240,0
2009-03-16,4.0086,4.0086,3.9097,3.9405,271543,0
2009-03-17,3.9649,3.9898,3.8297,3.9528,316062,0
2009-03-18,3.9713,4.0633,3.8604,4.0205,261465,0
2009-03-19,4.0138,4.0325,3.9097,3.9465,165653,0
2009-03-20,3.9405,3.9898,3.9282,3.9339,174591,0
2009-03-23,4.045,4.1868,4.0265,4.1868,329230,0
2009-03-24,3.9282,4.2483,3.9282,4.0882,351402,0
2009-03-25,4.1558,4.1622,4.0882,4.1436,325788,0
2009-03-26,4.2113,4.2175,4.1436,4.2175,250525,0
2009-03-27,4.1868,4.2055,4.1377,4.2055,195182,0
2009-03-30,4.0696,4.15,4.0019,4.0325,147850,0
2009-03-31,4.1253,4.1681,4.082,4.0882,298999,0
2009-04-01,4.082,4.2113,4.082,4.1868,380836,0
2009-04-02,4.2175,4.2972,4.1928,4.2914,324948,0
2009-04-03,4.2422,4.3404,4.2422,4.3404,238914,0
2009-04-06,4.2669,4.2972,4.1558,4.2296,220167,0
2009-04-07,4.2055,4.3158,4.1681,4.3099,198777,0
2009-04-08,4.3531,4.396,4.2361,4.39,290346,0
2009-04-09,4.4143,4.5562,4.39,4.5128,413923,0
2009-04-13,4.4577,4.4946,4.3715,4.4946,203036,0
2009-04-14,4.6363,4.6363,4.4393,4.476,255381,0
2009-04-15,4.4516,4.5378,4.4516,4.5315,241824,0
2009-04-16,4.5688,4.6179,4.5315,4.5932,251722,0
2009-04-17,4.6179,4.6179,4.562,4.6113,489131,0
2009-04-20,4.5865,4.5865,4.4143,4.4393,224969,0
2009-04-21,4.396,4.5251,4.3834,4.5251,288446,0
2009-04-22,4.4332,4.5437,4.3834,4.5069,289903,0
2009-04-23,4.5128,4.5378,4.4946,4.5378,258157,0
2009-04-24,4.562,4.6298,4.5192,4.5989,312962,0
2009-04-27,4.5989,4.6179,4.5865,4.6113,232185,0
2009-04-28,4.5688,4.6363,4.5437,4.5807,243448,0
2009-04-29,4.6113,4.7345,4.5807,4.5989,434666,0
2009-04-30,4.6363,4.7592,4.6363,4.6418,427422,0
2009-05-01,4.6054,4.8947,4.5932,4.8208,687330,0
2009-05-04,4.8453,4.8947,4.7221,4.7408,626912,0
2009-05-05,4.7408,4.7775,4.6179,4.7531,527807,0
2009-05-06,4.7654,4.87,4.7654,4.7961,535653,0
2009-05-07,4.8827,4.8947,4.7221,4.7408,519614,0
2009-05-08,4.7654,4.9625,4.7654,4.8947,542789,0
2009-05-11,4.8947,4.9435,4.8453,4.87,496798,0
2009-05-12,4.9071,4.9255,4.8024,4.8883,364276,0
2009-05-13,4.8084,4.8453,4.704,4.7345,421228,0
2009-05-14,4.7162,4.8269,4.704,4.8084,285060,0
2009-05-15,4.901,4.9255,4.8084,4.8333,396263,0
2009-05-18,4.8762,4.9132,4.8453,4.8947,363708,0
2009-05-19,4.9071,4.9625,4.8639,4.8883,464580,0
2009-05-20,4.9132,4.9625,4.8639,4.8947,504438,0
2009-05-21,4.8947,4.9378,4.8519,4.9255,349355,0
2009-05-22,4.956,4.9683,4.8519,4.956,312520,0
2009-05-26,4.9255,5.0424,4.9255,4.9995,424811,0
2009-05-27,5.0055,5.0549,4.9071,4.9255,446596,0
2009-05-28,4.9928,5.0669,4.9192,5.0424,731915,0
2009-05-29,5.1103,5.1533,5.0549,5.135,528352,0
2009-06-01,5.1964,5.3872,5.1595,5.2826,800646,0
2009-06-02,5.2826,5.3381,5.2331,5.3381,455665,0
2009-06-03,5.2826,5.3813,5.2519,5.3688,317644,0
2009-06-04,5.4115,5.5657,5.3629,5.5286,756848,0
2009-06-05,5.6029,5.6457,5.4794,5.5286,509568,0
2009-06-08,5.5165,5.572,5.4859,5.5407,457486,0
2009-06-09,5.5107,5.6399,5.4916,5.5534,564597,0
2009-06-10,5.5534,5.6086,5.5165,5.5534,431697,0
2009-06-11,5.5107,5.6211,5.4794,5.5534,359106,0
2009-06-12,5.5534,5.5963,5.523,5.572,403126,0
2009-06-15,5.5907,5.6153,5.455,5.5165,547264,0
2009-06-16,5.5475,5.572,5.4179,5.455,360164,0
2009-06-17,5.4916,5.5407,5.4179,5.455,313376,0
2009-06-18,5.4737,5.5354,5.4429,5.523,464878,0
2009-06-19,5.5354,5.5907,5.5107,5.5842,420482,0
2009-06-22,5.5534,5.5597,5.4614,5.4614,408024,0
2009-06-23,5.4985,5.4985,5.4241,5.4307,279526,0
2009-06-24,5.4489,5.4916,5.4362,5.4794,323217,0
2009-06-25,5.5165,5.6457,5.4794,5.6276,452506,0
2009-06-26,5.5842,5.6766,5.5842,5.6399,220339,0
2009-06-29,5.6522,5.8489,5.6522,5.7505,487895,0
2009-06-30,5.7256,5.7628,5.6579,5.7137,379707,0
2009-07-01,5.6579,5.8365,5.6579,5.7256,491779,0
2009-07-02,5.6457,5.7382,5.6457,5.7256,250230,0
2009-07-06,5.7137,5.7256,5.6579,5.7256,155431,0
2009-07-07,5.7256,5.7505,5.6645,5.6891,323416,0
2009-07-08,5.6766,5.7256,5.5407,5.572,353033,0
2009-07-09,5.6522,5.6645,5.6029,5.6522,264468,0
2009-07-10,5.6707,5.9044,5.6276,5.707,408567,0
2009-07-13,5.7137,5.7444,5.6153,5.6948,411750,0
2009-07-14,5.7198,5.7444,5.6891,5.7198,370496,0
2009-07-15,5.7321,5.7938,5.7137,5.7691,397074,0
2009-07-16,5.7875,5.8306,5.7321,5.7875,351460,0
2009-07-17,5.8121,5.8121,5.7382,5.7382,262953,0
2009-07-20,5.7938,5.8306,5.7691,5.8184,410058,0
2009-07-21,5.8425,5.9106,5.8184,5.9044,551680,0
2009-07-22,5.8489,6.0029,5.8489,5.9782,529165,0
2009-07-23,5.9603,6.077,5.9533,6.0647,446551,0
2009-07-24,6.077,6.1939,6.0647,6.0828,656670,0
2009-07-27,6.1261,6.1323,6.0214,6.0522,407133,0
2009-07-28,6.0828,6.1323,6.0339,6.046,480517,0
2009-07-29,5.8861,6.1444,5.88,6.0949,438239,0
2009-07-30,6.1385,6.1818,6.0707,6.0949,609920,0
2009-07-31,6.1323,6.2123,6.0895,6.1567,574272,0
2009-08-03,6.2554,6.4953,6.2307,6.4953,618163,0
2009-08-04,6.4709,6.6187,6.4522,6.5324,446859,0
2009-08-05,6.5262,6.5571,6.3723,6.4217,540477,0
2009-08-06,6.4647,6.4647,6.2861,6.3664,370141,0
2009-08-07,6.3906,6.4585,6.3723,6.3785,449657,0
2009-08-10,6.4032,6.5448,6.3906,6.4585,574007,0
2009-08-11,6.4772,6.5202,6.2921,6.4338,506413,0
2009-08-12,6.3846,6.4953,6.3602,6.4032,434918,0
2009-08-13,6.4398,6.5139,6.4157,6.4647,269749,0
2009-08-14,6.4894,6.5508,6.4094,6.5448,266026,0
2009-08-17,6.4772,6.4772,6.2493,6.2554,374934,0
2009-08-18,6.28,6.4462,6.2739,6.4398,410527,0
2009-08-19,6.3971,6.5077,6.28,6.3231,275782,0
2009-08-20,6.3846,6.4647,6.2988,6.3664,463957,0
2009-08-21,6.4894,6.4894,6.3113,6.4032,577740,0
2009-08-24,6.4894,6.5202,6.3538,6.4894,396222,0
2009-08-25,6.5139,6.6556,6.4772,6.5754,447896,0
2009-08-26,6.5699,6.6065,6.4894,6.5386,313013,0
2009-08-27,6.2988,6.6372,6.2921,6.6065,416845,0
2009-08-28,6.6495,6.6807,6.5077,6.6556,288788,0
2009-08-31,6.6249,6.6616,6.5262,6.6311,373995,0
2009-09-01,6.6616,6.6985,6.5999,6.6187,521616,0
2009-09-02,6.7357,6.7417,6.5386,6.7417,440191,0
2009-09-03,6.7051,6.723,6.6682,6.7108,399219,0
2009-09-04,6.7417,6.754,6.6556,6.754,363323,0
2009-09-08,6.8344,6.8344,6.7295,6.7726,320357,0
2009-09-09,6.7726,6.8769,6.7726,6.8647,339723,0
2009-09-10,6.902,6.9266,6.8468,6.9142,383094,0
2009-09-11,6.9142,6.9266,6.8401,6.8589,411304,0
2009-09-14,6.8647,6.902,6.7786,6.8647,360647,0
2009-09-15,6.5941,6.9759,6.5941,6.9447,450098,0
2009-09-16,7.0497,7.0557,6.9692,7.0188,486448,0
2009-09-17,7.0497,7.1113,6.9818,6.9882,503892,0
2009-09-18,7.0371,7.0802,6.9692,6.9939,426321,0
2009-09-21,6.8894,7.0006,6.7665,6.8154,448599,0
2009-09-22,6.8344,6.9326,6.7479,6.9326,576602,0
2009-09-23,7.0006,7.0006,6.902,6.9692,333640,0
2009-09-24,7.0557,7.0557,6.7786,6.902,529133,0
2009-09-25,6.9142,6.9142,6.8154,6.8835,538181,0
2009-09-28,6.9266,6.9634,6.8835,6.9142,460660,0
2009-09-29,6.902,6.9447,6.8589,6.9326,320144,0
2009-09-30,6.9939,7.0006,6.8769,6.9142,604359,0
2009-10-01,6.9447,6.9568,6.8589,6.902,491906,0
2009-10-02,6.8835,6.8835,6.7357,6.8154,468708,0
2009-10-05,6.6065,6.9326,6.5754,6.9266,361038,0
2009-10-06,6.9882,7.0062,6.9266,6.9447,283695,0
2009-10-07,6.9568,6.9568,6.8647,6.9142,326795,0
2009-10-08,7.0006,7.0006,6.9326,6.9326,184536,0
2009-10-09,6.9568,7.025,6.9205,6.9939,335678,0
2009-10-12,7.0188,7.0188,6.9568,6.9759,357333,0
2009-10-13,6.9568,6.9759,6.8647,6.9759,250188,0
2009-10-14,7.0128,7.0557,6.8093,6.9205,679025,0
2009-10-15,6.9142,6.9142,6.7786,6.8034,391762,0
2009-10-16,6.8034,6.8468,6.7295,6.8277,514571,0
2009-10-19,6.9389,6.9389,6.797,6.8401,408739,0
2009-10-20,6.8955,6.902,6.723,6.7786,488398,0
2009-10-21,6.8093,6.9142,6.7851,6.822,401539,0
2009-10-22,6.8589,6.8769,6.7908,6.8525,445958,0
2009-10-23,6.8647,6.8647,6.8034,6.8468,289537,0
2009-10-26,6.8647,6.8714,6.7726,6.822,381529,0
2009-10-27,6.7726,6.8154,6.7108,6.7726,432223,0
2009-10-28,6.8034,6.8034,6.5324,6.5324,523839,0
2009-10-29,6.5878,6.7417,6.5878,6.7357,782210,0
2009-10-30,6.754,6.754,6.4276,6.5018,576777,0
2009-11-02,6.5818,6.6495,6.5139,6.5324,657825,0
2009-11-03,6.5324,6.5571,6.5139,6.5324,335341,0
2009-11-04,6.6187,6.6187,6.5448,6.5818,384144,0
2009-11-05,6.5077,6.6682,6.5077,6.6682,258791,0
2009-11-06,6.6616,6.6926,6.5999,6.6926,356072,0
2009-11-09,6.7173,6.7603,6.6985,6.7603,333464,0
2009-11-10,6.7173,6.7173,6.5818,6.5941,399810,0
2009-11-11,6.6065,6.6556,6.5999,6.6556,259627,0
2009-11-12,6.6807,6.6807,6.5571,6.5818,306634,0
2009-11-13,6.6372,6.6372,6.4772,6.5077,583147,0
2009-11-16,6.5999,6.5999,6.5262,6.5941,478789,0
2009-11-17,6.5878,6.5878,6.5018,6.5386,459587,0
2009-11-18,6.5386,6.5941,6.5077,6.5878,363755,0
2009-11-19,6.5941,6.6065,6.5571,6.5818,552820,0
2009-11-20,6.5818,6.6065,6.5699,6.6065,303932,0
2009-11-23,6.6311,6.6435,6.6065,6.6125,495637,0
2009-11-24,6.5754,6.6495,6.563,6.6311,465525,0
2009-11-25,6.6435,6.6861,6.6125,6.6861,603275,0
2009-11-27,6.6187,6.723,6.5699,6.6985,236341,0
2009-11-30,6.7417,6.7417,6.6249,6.6616,405646,0
2009-12-01,6.6985,6.7417,6.6985,6.7357,459113,0
2009-12-02,6.7665,6.8525,6.7357,6.7665,411618,0
2009-12-03,6.8277,6.8344,6.7108,6.8093,380964,0
2009-12-04,6.8093,6.8589,6.8093,6.8589,296850,0
2009-12-07,6.8589,6.8647,6.8344,6.8525,300737,0
2009-12-08,6.8093,6.8401,6.7726,6.8344,390336,0
2009-12-09,6.8525,6.8835,6.8154,6.8769,453620,0
2009-12-10,6.8894,6.9266,6.8525,6.9266,349298,0
2009-12-11,6.9081,6.9568,6.8714,6.9568,529500,0
2009-12-14,7.0188,7.0497,6.9759,7.0497,406899,0
2009-12-15,7.068,7.068,6.9389,7.0312,686331,0
2009-12-16,7.0006,7.0557,6.9882,7.0433,435806,0
2009-12-17,7.0188,7.0557,7.0006,7.0497,346712,0
2009-12-18,7.0618,7.1113,7.0497,7.0989,375414,0
2009-12-21,7.1113,7.2339,7.068,7.1973,471930,0
2009-12-22,7.2161,7.2529,7.1668,7.2339,498876,0
2009-12-23,7.2529,7.2586,7.1481,7.1973,461128,0
2009-12-24,7.1668,7.2339,7.1668,7.2097,164552,0
2009-12-28,7.1668,7.2586,7.1668,7.2586,341653,0
2009-12-29,7.2655,7.302,7.1668,7.2529,367862,0
2009-12-30,7.1725,7.3386,7.1725,7.2714,449254,0
2009-12-31,7.2959,7.302,7.2339,7.2897,319486,0
2010-01-04,7.3205,7.4931,7.2836,7.401,576112,0
2010-01-05,7.4135,7.4499,7.3572,7.4499,375231,0
2010-01-06,7.4499,7.4815,7.4433,7.4499,321402,0
2010-01-07,7.475,7.475,7.4135,7.4688,381079,0
2010-01-08,7.4318,7.5416,7.419,7.5416,435630,0
2010-01-11,7.5416,7.6282,7.5164,7.6098,380762,0
2010-01-12,7.6044,7.6471,7.5545,7.6164,521282,0
2010-01-13,7.5849,7.6044,7.5164,7.5545,348700,0
2010-01-14,7.4986,7.5729,7.4986,7.5602,303113,0
2010-01-15,7.5849,7.6044,7.5479,7.5913,243749,0
2010-01-19,7.5602,7.6401,7.5602,7.5978,447309,0
2010-01-20,7.5785,7.6904,7.5785,7.6523,458501,0
2010-01-21,7.6584,7.6841,7.5116,7.6044,376227,0
2010-01-22,7.6044,7.6712,7.5913,7.6712,518656,0
2010-01-25,7.6584,7.831,7.6523,7.7525,620764,0
2010-01-26,7.7458,7.793,7.7013,7.7013,544838,0
2010-01-27,7.7458,7.7996,7.6904,7.7394,532640,0
2010-01-28,7.7143,7.8069,7.6841,7.7337,635210,0
2010-01-29,7.7832,7.8128,7.6965,7.7272,702569,0
2010-02-01,7.7996,7.8563,7.7648,7.8069,686183,0
2010-02-02,7.7832,7.8563,7.7832,7.8494,381399,0
2010-02-03,7.8362,7.8749,7.7996,7.8749,405337,0
2010-02-04,7.8625,7.8749,7.7394,7.7525,634873,0
2010-02-05,7.7768,7.7832,7.3945,7.5354,790170,0
2010-02-08,7.5054,7.6471,7.5054,7.5234,384796,0
2010-02-09,7.5116,7.5545,7.4688,7.5164,431449,0
2010-02-10,7.4499,7.5354,7.4499,7.4986,444994,0
2010-02-11,7.4875,7.5913,7.4875,7.5416,309179,0
2010-02-12,7.5234,7.5416,7.4875,7.5416,245047,0
2010-02-16,7.5674,7.5785,7.4815,7.5785,393882,0
2010-02-17,7.5674,7.6282,7.5545,7.5978,298262,0
2010-02-18,7.5545,7.7337,7.5545,7.7077,434866,0
2010-02-19,7.7394,7.824,7.6471,7.7525,528451,0
2010-02-22,7.7648,7.8128,7.7337,7.7832,550457,0
2010-02-23,7.7832,7.8362,7.7337,7.7832,685144,0
2010-02-24,7.8563,7.8692,7.7832,7.8128,511922,0
2010-02-25,7.7832,7.7832,7.7272,7.7648,549033,0
2010-02-26,7.7884,7.8069,7.7337,7.793,374132,0
2010-03-01,7.8563,7.906,7.824,7.843,429282,0
2010-03-02,7.9175,7.9175,7.824,7.824,465215,0
2010-03-03,7.8818,7.906,7.6712,7.6712,418052,0
2010-03-04,7.7013,7.7996,7.7013,7.7996,308902,0
2010-03-05,7.8494,7.9919,7.8362,7.9919,376131,0
2010-03-08,7.9919,8.0053,7.9175,8.0053,520533,0
2010-03-09,8.0246,8.1144,7.9794,8.095,663661,0
2010-03-10,8.0763,8.1466,8.0763,8.095,444801,0
2010-03-11,8.0654,8.0698,7.9418,7.9482,393359,0
2010-03-12,7.9225,8.0593,7.9225,8.0298,368380,0
2010-03-15,7.9919,8.0698,7.9294,8.0053,437518,0
2010-03-16,8.0053,8.0298,7.9725,7.9919,356439,0
2010-03-17,7.9983,8.0763,7.9983,8.0298,279929,0
2010-03-18,8.0593,8.1007,8.0475,8.0824,322498,0
2010-03-19,8.1144,8.1828,8.1007,8.1595,449341,0
2010-03-22,8.1338,8.1338,8.0111,8.0593,314938,0
2010-03-23,8.0178,8.095,7.9983,8.0593,413361,0
2010-03-24,8.0698,8.1466,8.0178,8.0364,507877,0
2010-03-25,8.095,8.1536,7.9124,7.9601,632687,0
2010-03-26,7.9175,7.9919,7.8069,7.8563,888647,0
2010-03-29,7.9418,7.9601,7.8494,7.8494,621047,0
2010-03-30,7.831,7.8944,7.7337,7.7702,785910,0
2010-03-31,7.7768,7.8692,7.7458,7.7768,488168,0
2010-04-01,7.824,8.0178,7.8069,8.0053,488260,0
2010-04-05,7.9725,8.1212,7.9725,8.0824,409315,0
2010-04-06,8.1007,8.3001,8.0428,8.0528,742262,0
2010-04-07,8.1007,8.1144,8.0053,8.0593,327563,0
2010-04-08,8.1007,8.1595,8.0364,8.0654,537183,0
2010-04-09,8.0654,8.1536,8.0428,8.0528,427976,0
2010-04-12,8.0763,8.1273,7.9725,7.9858,426672,0
2010-04-13,7.9349,7.9983,7.906,7.9858,259676,0
2010-04-14,7.9919,8.0364,7.9666,7.9725,381163,0
2010-04-15,7.9124,7.9919,7.8884,7.906,499147,0
2010-04-16,7.9175,7.9294,7.7337,7.8944,531943,0
2010-04-19,7.9124,7.9666,7.8884,7.9482,405041,0
2010-04-20,7.9349,8.095,7.9349,8.0528,318575,0
2010-04-21,8.0698,8.0698,7.843,7.906,432835,0
2010-04-22,7.8884,7.9794,7.8818,7.9601,304630,0
2010-04-23,7.9858,8.0372,7.9543,8.0053,287366,0
2010-04-26,8.0428,8.0763,7.9983,8.0763,456967,0
2010-04-27,8.0428,8.0528,7.9175,7.9294,434563,0
2010-04-28,7.9725,8.1536,7.9601,8.0178,282340,0
2010-04-29,8.0475,8.1144,8.0298,8.0899,364317,0
2010-04-30,8.0475,8.1075,8.0053,8.0053,367025,0
2010-05-03,8.095,8.1714,8.0698,8.1536,412031,0
2010-05-04,8.0364,8.1273,8.0364,8.0698,337402,0
2010-05-05,7.9919,8.0593,7.9418,7.9666,447278,0
2010-05-06,7.8692,7.9858,3.1893,7.4067,1772862,0
2010-05-07,7.475,7.5116,7.1481,7.1915,973558,0
2010-05-10,7.6712,7.6841,7.4557,7.5674,465852,0
2010-05-11,7.5234,7.6965,7.475,7.6646,217520,0
2010-05-12,7.6646,7.7394,7.5729,7.6841,214963,0
2010-05-13,7.7077,7.7525,7.6341,7.7458,298423,0
2010-05-14,7.6584,7.7337,7.6341,7.6646,261720,0
2010-05-17,7.7143,7.7143,7.1849,7.4557,429929,0
2010-05-18,7.5602,7.5602,7.2284,7.2959,454696,0
2010-05-19,7.2404,7.3572,6.9882,7.2038,504174,0
2010-05-20,6.8647,6.9634,6.754,6.8647,819506,0
2010-05-21,6.822,7.0062,6.7665,7.0062,427164,0
2010-05-24,7.0062,7.1113,6.9882,7.068,295651,0
2010-05-25,6.8714,7.0557,6.7173,7.0557,403003,0
2010-05-26,7.0557,7.1421,6.8894,7.0062,364423,0
2010-05-27,7.1544,7.2586,7.068,7.2586,305972,0
2010-05-28,7.2161,7.2775,7.1481,7.1725,248377,0
2010-06-01,7.136,7.2959,7.1299,7.2959,319765,0
2010-06-02,7.2959,7.3268,7.1668,7.2775,209170,0
2010-06-03,7.3205,7.3205,7.1668,7.2161,336573,0
2010-06-04,7.1421,7.2284,7.0618,7.0744,242122,0
2010-06-07,7.136,7.1421,6.9447,6.9568,287143,0
2010-06-08,6.9692,7.0062,6.9205,6.9447,262387,0
2010-06-09,7.0006,7.0312,6.9389,6.9939,331882,0
2010-06-10,7.0062,7.0618,7.0006,7.0618,405027,0
2010-06-11,6.9882,7.1046,6.9818,7.0802,268443,0
2010-06-14,7.1605,7.1725,7.0802,7.1668,270453,0
2010-06-15,7.2404,7.2404,7.068,7.1299,279303,0
2010-06-16,7.0989,7.1605,7.0923,7.1605,150557,0
2010-06-17,7.2038,7.2219,7.1113,7.2161,179756,0
2010-06-18,7.2161,7.2775,7.1849,7.2775,170187,0
2010-06-21,7.2959,7.3205,7.1973,7.2775,403530,0
2010-06-22,7.2529,7.2655,7.1544,7.1605,389580,0
2010-06-23,7.2219,7.2219,7.0989,7.1668,351928,0
2010-06-24,7.1792,7.1849,7.0062,7.0371,432608,0
2010-06-25,6.9939,7.1544,6.9759,7.136,245403,0
2010-06-28,7.1481,7.1973,7.1238,7.1849,199450,0
2010-06-29,7.1299,7.1481,6.9266,6.9882,311808,0
2010-06-30,6.9863,7.1437,6.9863,7.0236,265196,0
2010-07-01,7.0188,7.1174,6.9759,7.0923,247094,0
2010-07-02,7.0923,7.1113,7.025,7.0867,161594,0
2010-07-06,7.1113,7.1299,6.9447,6.9939,318675,0
2010-07-07,6.9759,7.0497,6.9759,7.0371,421628,0
2010-07-08,7.0433,7.136,7.0433,7.1299,184864,0
2010-07-09,7.0867,7.1668,7.0867,7.1668,197586,0
2010-07-12,7.1238,7.1915,7.1238,7.1668,175815,0
2010-07-13,7.1481,7.1605,7.0923,7.1421,228026,0
2010-07-14,7.1299,7.1421,7.1046,7.1174,207664,0
2010-07-15,7.0867,7.0867,7.0062,7.0433,273072,0
2010-07-16,7.0557,7.0744,7.0497,7.0744,171192,0
2010-07-19,7.0618,7.1113,7.0433,7.0433,158009,0
2010-07-20,6.9939,7.1299,6.9939,7.1299,237211,0
2010-07-21,7.1299,7.1915,7.0497,7.1174,348245,0
2010-07-22,7.1725,7.2161,7.1544,7.2038,226346,0
2010-07-23,7.1792,7.2586,7.1605,7.2339,179488,0
2010-07-26,7.2586,7.302,7.2467,7.302,227308,0
2010-07-27,7.2836,7.302,7.2529,7.302,260018,0
2010-07-28,7.3145,7.3268,7.2897,7.3268,196753,0
2010-07-29,7.3145,7.3572,7.3079,7.3451,222090,0
2010-07-30,7.3327,7.3884,7.3079,7.3512,265482,0
2010-08-02,7.382,7.4433,7.3512,7.3572,432712,0
2010-08-03,7.3386,7.419,7.3386,7.4135,222593,0
2010-08-04,7.401,7.5116,7.3884,7.4986,277794,0
2010-08-05,7.4875,7.5164,7.4499,7.4815,229257,0
2010-08-06,7.4627,7.475,7.4259,7.4557,203667,0
2010-08-09,7.4627,7.4931,7.4627,7.475,192230,0
2010-08-10,7.475,7.5354,7.419,7.5354,212909,0
2010-08-11,7.4259,7.4557,7.3327,7.3884,207353,0
2010-08-12,7.3572,7.3696,7.3145,7.3512,201414,0
2010-08-13,7.3327,7.382,7.3079,7.376,156441,0
2010-08-16,7.3884,7.4259,7.3572,7.419,176367,0
2010-08-17,7.4135,7.4318,7.3386,7.3512,340388,0
2010-08-18,7.3572,7.401,7.3386,7.3696,254411,0
2010-08-19,7.3637,7.3884,7.3386,7.3572,161869,0
2010-08-20,7.3451,7.382,7.3386,7.3451,145316,0
2010-08-23,7.3696,7.3945,7.3512,7.376,218713,0
2010-08-24,7.3386,7.3945,7.3268,7.382,227995,0
2010-08-25,7.3637,7.3696,7.302,7.3205,250300,0
2010-08-26,7.3205,7.3205,7.2775,7.2897,237130,0
2010-08-27,7.2655,7.3079,7.2404,7.2836,291805,0
2010-08-30,7.2714,7.3079,7.2339,7.2775,186387,0
2010-08-31,7.2339,7.2783,7.2033,7.2532,321120,0
2010-09-01,7.2714,7.3451,7.2586,7.2897,275358,0
2010-09-02,7.2714,7.3205,7.2467,7.2897,416606,0
2010-09-03,7.3145,7.3145,7.2467,7.2529,276038,0
2010-09-07,7.068,7.2897,7.0618,7.2586,326850,0
2010-09-08,7.1668,7.3079,7.1481,7.2959,251073,0
2010-09-09,7.2959,7.3451,7.2586,7.3386,196661,0
2010-09-10,7.2959,7.382,7.2836,7.3572,264094,0
2010-09-13,7.3637,7.3637,7.3205,7.3327,200770,0
2010-09-14,7.3205,7.3512,7.3079,7.3386,262967,0
2010-09-15,7.2959,7.3386,7.2655,7.2655,328951,0
2010-09-16,7.2655,7.2897,7.2404,7.2897,231023,0
2010-09-17,7.2897,7.2959,7.2467,7.2836,256601,0
2010-09-20,7.2959,7.3079,7.2467,7.2836,270300,0
2010-09-21,7.2775,7.2959,7.2586,7.2775,201003,0
2010-09-22,7.2775,7.3268,7.2655,7.3268,260724,0
2010-09-23,7.2959,7.3268,7.2775,7.2959,331659,0
2010-09-24,7.3268,7.3572,7.3145,7.3572,189055,0
2010-09-27,7.3572,7.3572,7.2655,7.3451,359605,0
2010-09-28,7.3205,7.3451,7.2897,7.3268,299375,0
2010-09-29,7.2959,7.3572,7.2959,7.3386,209929,0
2010-09-30,7.3312,7.3622,7.2811,7.3435,385342,0
2010-10-01,7.3637,7.4383,7.3637,7.4318,373270,0
2010-10-04,7.4318,7.4383,7.3451,7.419,293276,0
2010-10-05,7.4383,7.4499,7.382,7.4499,224082,0
2010-10-06,7.4135,7.4557,7.3945,7.4499,248266,0
2010-10-07,7.4499,7.4557,7.419,7.4499,222829,0
2010-10-08,7.4557,7.4627,7.401,7.419,308576,0
2010-10-11,7.4135,7.4627,7.4135,7.4627,247311,0
2010-10-12,7.4499,7.4627,7.4259,7.4499,247026,0
2010-10-13,7.4499,7.4557,7.401,7.401,314726,0
2010-10-14,7.3945,7.4627,7.3945,7.4433,234427,0
2010-10-15,7.4318,7.4383,7.3884,7.3884,199848,0
2010-10-18,7.376,7.4433,7.3637,7.4433,240099,0
2010-10-19,7.4383,7.4383,7.3884,7.4067,315715,0
2010-10-20,7.3884,7.4433,7.376,7.4259,270399,0
2010-10-21,7.419,7.4815,7.3945,7.4815,304877,0
2010-10-22,7.4383,7.475,7.376,7.475,235045,0
2010-10-25,7.4557,7.475,7.419,7.4557,352713,0
2010-10-26,7.4433,7.4986,7.4259,7.4931,295867,0
2010-10-27,7.4688,7.5054,7.4627,7.4986,291603,0
2010-10-28,7.5116,7.5354,7.4499,7.475,437846,0
2010-10-29,7.5003,7.5139,7.4241,7.4557,307363,0
2010-11-01,7.4815,7.5054,7.419,7.4815,464977,0
2010-11-02,7.4627,7.5234,7.4433,7.5234,297297,0
2010-11-03,7.5234,7.5479,7.4815,7.5479,268031,0
2010-11-04,7.5602,7.6164,7.5416,7.5913,308887,0
2010-11-05,7.5978,7.6341,7.5913,7.6223,215450,0
2010-11-08,7.5913,7.6523,7.5729,7.6341,252578,0
2010-11-09,7.6044,7.6841,7.5849,7.6841,299827,0
2010-11-10,7.5913,7.6401,7.5354,7.6282,424585,0
2010-11-11,7.5545,7.6164,7.4986,7.5116,276434,0
2010-11-12,7.5116,7.5416,7.376,7.4433,322184,0
2010-11-15,7.4383,7.5164,7.376,7.382,381245,0
2010-11-16,7.376,7.3884,7.1725,7.3079,749664,0
2010-11-17,7.3451,7.4815,7.2655,7.419,407114,0
2010-11-18,7.4067,7.5054,7.4067,7.5054,477695,0
2010-11-19,7.4499,7.5354,7.4135,7.5354,255176,0
2010-11-22,7.5354,7.5729,7.475,7.5416,316829,0
2010-11-23,7.5116,7.5729,7.4557,7.5729,347270,0
2010-11-24,7.5545,7.5978,7.5116,7.5545,364748,0
2010-11-26,7.5116,7.5729,7.4815,7.5416,137475,0
2010-11-29,7.5479,7.5674,7.4986,7.5416,264598,0
2010-11-30,7.5346,7.5666,7.4853,7.5406,360452,0
2010-12-01,7.6044,7.6523,7.5849,7.6341,417685,0
2010-12-02,7.6401,7.6712,7.5545,7.6341,350002,0
2010-12-03,7.6098,7.6523,7.5164,7.6523,360716,0
2010-12-06,7.6282,7.6471,7.5479,7.5913,325589,0
2010-12-07,7.6098,7.6223,7.5291,7.5849,275060,0
2010-12-08,7.5849,7.5849,7.4986,7.5602,242755,0
2010-12-09,7.5545,7.5674,7.3945,7.4931,551832,0
2010-12-10,7.4433,7.5164,7.4135,7.5054,259032,0
2010-12-13,7.4815,7.4815,7.3512,7.3945,314001,0
2010-12-14,7.3268,7.401,7.2775,7.3512,387077,0
2010-12-15,7.2959,7.3268,7.2655,7.2959,402419,0
2010-12-16,7.2665,7.3905,7.2476,7.3905,444106,0
2010-12-17,7.376,7.4986,7.3696,7.4986,303807,0
2010-12-20,7.4259,7.4688,7.3386,7.382,374814,0
2010-12-21,7.382,7.4557,7.3268,7.4067,493284,0
2010-12-22,7.4067,7.5054,7.3696,7.5054,401928,0
2010-12-23,7.475,7.5729,7.475,7.5416,377596,0
2010-12-27,7.5416,7.5729,7.4815,7.5479,286277,0
2010-12-28,7.5164,7.6098,7.5054,7.5729,307999,0
2010-12-29,7.5721,7.5849,7.4785,7.5406,454615,0
2010-12-30,7.4845,7.547,7.4659,7.5273,412786,0
2010-12-31,7.5059,7.5381,7.4475,7.5188,260008,0
2011-01-03,7.5545,7.5849,7.5116,7.5116,484504,0
2011-01-04,7.5479,7.5479,7.4688,7.5164,302451,0
2011-01-05,7.5164,7.5729,7.4815,7.5674,355066,0
2011-01-06,7.5545,7.6341,7.5545,7.6341,374653,0
2011-01-07,7.6282,7.6841,7.6282,7.6646,219082,0
2011-01-10,7.6341,7.7143,7.6282,7.6965,369994,0
2011-01-11,7.6904,7.6965,7.6646,7.6965,343654,0
2011-01-12,7.6223,7.6965,7.6223,7.6775,328914,0
2011-01-13,7.6775,7.7077,7.6401,7.6646,420504,0
2011-01-14,7.6341,7.6646,7.5674,7.6646,377157,0
2011-01-18,7.6471,7.6646,7.5674,7.6223,390863,0
2011-01-19,7.6325,7.6325,7.5329,7.576,331055,0
2011-01-20,7.5978,7.6341,7.5354,7.6341,351248,0
2011-01-21,7.6282,7.7077,7.6282,7.7077,306669,0
2011-01-24,7.7208,7.7884,7.7077,7.7884,511790,0
2011-01-25,7.7579,7.843,7.7458,7.843,311282,0
2011-01-26,7.8494,7.8884,7.843,7.8818,296556,0
2011-01-27,7.8999,7.9124,7.8069,7.8749,290171,0
2011-01-28,7.8818,7.9983,7.7996,7.9543,590144,0
2011-01-31,7.9382,7.9515,7.8951,7.9382,367946,0
2011-02-01,7.9666,7.9983,7.906,7.9666,415763,0
2011-02-02,7.9601,8.0178,7.8692,7.9725,428533,0
2011-02-03,7.9601,7.9919,7.8812,7.9052,279631,0
2011-02-04,7.8692,7.9349,7.8625,7.9124,213892,0
2011-02-07,7.9124,7.9983,7.8692,7.9919,298218,0
2011-02-08,7.9858,8.0111,7.9225,8.0111,304790,0
2011-02-09,7.9858,7.9858,7.8818,7.9666,309301,0
2011-02-10,7.9225,8.0111,7.8944,8.0111,248741,0
2011-02-11,7.8749,8.0178,7.8749,7.9983,275074,0
2011-02-14,7.9725,8.0178,7.9725,8.0053,336322,0
2011-02-15,7.9601,8.0053,7.9543,7.9858,398529,0
2011-02-16,8.0053,8.0364,7.9418,8.0364,370545,0
2011-02-18,8.0298,8.0298,7.9666,8.0053,221461,0
2011-02-22,7.9919,7.9983,7.843,7.9725,586154,0
2011-02-23,7.9294,7.9666,7.819,7.9225,480103,0
2011-02-24,7.8749,7.9349,7.824,7.843,408229,0
2011-02-25,7.8555,7.9052,7.8487,7.8944,345328,0
2011-02-28,7.9134,7.9499,7.8702,7.9009,401499,0
2011-03-01,7.9349,8.0053,7.8991,7.9666,413906,0
2011-03-02,7.9349,8.0178,7.9349,7.9919,292973,0
2011-03-03,8.0654,8.0654,7.9284,7.9794,325034,0
2011-03-04,7.9919,7.9919,7.8812,7.9175,280205,0
2011-03-07,7.9225,7.9349,7.8487,7.9124,305028,0
2011-03-08,7.9052,7.9225,7.8617,7.8999,327443,0
2011-03-09,7.8812,7.9543,7.8812,7.9225,201889,0
2011-03-10,7.9594,7.9594,7.9115,7.9594,261623,0
2011-03-11,8.0053,8.0364,7.9294,7.9919,210831,0
2011-03-14,7.9983,8.0178,7.8944,7.9349,332676,0
2011-03-15,7.8362,7.9983,7.8362,7.9858,286456,0
2011-03-16,7.9725,8.0593,7.9052,7.9983,322272,0
2011-03-17,8.0281,8.0281,7.9826,8.0078,240020,0
2011-03-18,8.0053,8.0246,7.9725,8.0053,273967,0
2011-03-21,8.0053,8.0298,7.9482,7.9919,326459,0
2011-03-22,7.9983,8.0178,7.9725,7.9919,282161,0
2011-03-23,7.9418,8.0593,7.9418,8.0053,358515,0
2011-03-24,8.0053,8.0537,8.0053,8.0537,342166,0
2011-03-25,8.0593,8.0593,8.0372,8.0593,288954,0
2011-03-28,8.0906,8.1672,8.0178,8.0706,437110,0
2011-03-29,8.0706,8.1229,8.0428,8.1229,294170,0
2011-03-30,8.1291,8.1732,8.0654,8.0773,297413,0
2011-03-31,8.0763,8.1887,8.0449,8.1714,499956,0
2011-04-01,8.1494,8.1551,8.0053,8.0053,522440,0
2011-04-04,8.0178,8.0178,7.7321,7.8422,996649,0
2011-04-05,7.8686,7.8875,7.8292,7.8875,345016,0
2011-04-06,7.9284,7.9408,7.848,7.9052,315539,0
2011-04-07,7.9418,7.9928,7.9294,7.9928,244654,0
2011-04-08,7.9594,7.9983,7.9349,7.9794,250077,0
2011-04-11,7.9919,8.0306,7.9408,8.0246,212769,0
2011-04-12,7.9868,8.0196,7.9052,7.9868,301600,0
2011-04-13,8.0246,8.0246,7.9175,8.0053,372693,0
2011-04-14,7.9476,8.0306,7.9349,8.0306,332855,0
2011-04-15,7.9983,8.0306,7.9476,7.9725,295374,0
2011-04-18,7.9666,8.0372,7.9349,8.0372,249170,0
2011-04-19,8.0306,8.0428,7.9666,7.9919,234126,0
2011-04-20,7.9794,8.1423,7.9594,8.0654,352942,0
2011-04-21,8.0372,8.1551,8.0246,8.1366,715911,0
2011-04-25,8.0713,8.1682,8.0178,8.1682,441908,0
2011-04-26,8.1384,8.1443,8.061,8.0855,324972,0
2011-04-27,8.0482,8.1161,8.0111,8.0372,313121,0
2011-04-28,8.0372,8.0654,7.9476,7.9666,313235,0
2011-04-29,7.9785,8.0459,7.965,7.9919,346460,0
2011-05-02,7.9794,8.0838,7.9794,8.0593,289112,0
2011-05-03,8.0338,8.0815,8.0018,8.0815,283118,0
2011-05-04,8.0727,8.099,8.0263,8.0663,269755,0
2011-05-05,8.0459,8.0689,7.9953,8.0577,279131,0
2011-05-06,8.0727,8.0855,8.0196,8.0663,268574,0
2011-05-09,8.0384,8.0855,8.0384,8.0663,213664,0
2011-05-10,8.061,8.112,8.061,8.099,281643,0
2011-05-11,8.0577,8.0889,8.0281,8.0459,403015,0
2011-05-12,8.0196,8.0562,8.0129,8.0562,292008,0
2011-05-13,8.0434,8.099,8.0384,8.099,234617,0
2011-05-16,8.0791,8.0791,8.0196,8.0384,366324,0
2011-05-17,8.0562,8.0727,7.9993,8.0492,324081,0
2011-05-18,8.0663,8.0663,7.9993,8.0196,386051,0
2011-05-19,8.0384,8.0492,7.9993,8.0384,310094,0
2011-05-20,8.04,8.0459,7.9953,8.0144,366868,0
2011-05-23,8.007,8.0384,7.9733,8.0196,410102,0
2011-05-24,8.0434,8.0562,7.9052,8.0384,425269,0
2011-05-25,8.0384,8.0855,7.9993,8.0562,329509,0
2011-05-26,8.0492,8.061,8.0263,8.061,220521,0
2011-05-27,8.0689,8.0755,8.0018,8.0338,305581,0
2011-05-31,8.0509,8.0509,8.0003,8.0391,346589,0
2011-06-01,8.0434,8.0727,8.0313,8.0562,281054,0
2011-06-02,8.0577,8.0689,8.0018,8.0577,185721,0
2011-06-03,8.0281,8.0459,8.0144,8.04,205645,0
2011-06-06,8.04,8.0459,7.9363,7.9826,215536,0
2011-06-07,8.0163,8.0163,7.9508,7.9768,300377,0
2011-06-08,7.9577,7.9835,7.8834,7.9143,272719,0
2011-06-09,7.89,7.9702,7.8834,7.9451,212557,0
2011-06-10,7.9568,7.9626,7.8757,7.9134,247810,0
2011-06-13,7.9568,7.9683,7.8118,7.9009,282834,0
2011-06-14,7.9363,8.0018,7.9363,7.9444,190161,0
2011-06-15,7.9363,7.9363,7.824,7.8757,272401,0
2011-06-16,7.8472,7.9303,7.7945,7.8812,242255,0
2011-06-17,7.9238,7.9238,7.66,7.8362,436119,0
2011-06-20,7.8118,7.831,7.7746,7.786,203157,0
2011-06-21,7.7746,7.9238,7.7746,7.843,313634,0
2011-06-22,7.8757,8.0144,7.8362,7.8625,516178,0
2011-06-23,7.8185,7.9075,7.8185,7.9075,309260,0
2011-06-24,7.9247,7.9644,7.7746,7.819,273489,0
2011-06-27,7.8494,7.8563,7.768,7.8494,457773,0
2011-06-28,7.9075,7.9134,7.8625,7.9009,272583,0
2011-06-29,7.9626,7.9953,7.8825,7.9892,515302,0
2011-06-30,8.0204,8.0263,7.965,8.0204,350567,0
2011-07-01,8.0354,8.0418,7.9644,8.0418,427075,0
2011-07-05,8.0391,8.0746,7.9408,8.0321,350852,0
2011-07-06,8.0229,8.0528,7.9683,8.0229,244331,0
2011-07-07,8.0873,8.1338,8.007,8.0443,353799,0
2011-07-08,7.9928,8.0391,7.9794,8.0263,194261,0
2011-07-11,8.0291,8.0654,8.0163,8.0654,263756,0
2011-07-12,8.0321,8.0671,8.0196,8.0391,246785,0
2011-07-13,8.0706,8.0706,7.99,8.0238,269310,0
2011-07-14,8.0593,8.0773,7.9508,7.9577,267613,0
2011-07-15,7.9508,8.0238,7.8634,8.0238,349988,0
2011-07-18,8.0163,8.0418,7.896,7.9835,313066,0
2011-07-19,7.996,8.0229,7.8742,7.9231,258577,0
2011-07-20,7.9644,7.9835,7.89,7.9835,262943,0
2011-07-21,8.0163,8.0475,7.9577,8.0036,258021,0
2011-07-22,8.0196,8.0321,7.885,7.9666,270551,0
2011-07-25,7.9382,7.9451,7.857,7.89,289720,0
2011-07-26,7.906,7.906,7.7945,7.8677,354134,0
2011-07-27,7.8501,7.8501,7.6982,7.8053,402447,0
2011-07-28,7.7891,7.7891,7.565,7.7183,625945,0
2011-07-29,7.6825,7.6896,7.5059,7.6686,509604,0
2011-08-01,7.7168,7.7989,7.6914,7.7811,354830,0
2011-08-02,7.741,7.8044,7.6888,7.7672,234052,0
2011-08-03,7.7247,7.7378,7.6478,7.7111,287611,0
2011-08-04,7.6348,7.6737,7.5059,7.5322,510550,0
2011-08-05,7.5256,7.5256,7.1693,7.3994,732412,0
2011-08-08,7.2457,7.2523,6.8248,6.9139,838134,0
2011-08-09,6.6965,7.0541,6.6584,7.0349,1036382,0
2011-08-10,6.9013,6.9649,6.665,6.8692,794713,0
2011-08-11,6.7798,7.0541,6.7798,7.0289,647759,0
2011-08-12,7.0163,7.0989,6.9649,7.0864,297230,0
2011-08-15,7.0475,7.2143,7.0289,7.2143,189946,0
2011-08-16,7.15,7.1944,7.1117,7.15,333256,0
2011-08-17,7.15,7.22,7.1306,7.1819,299836,0
2011-08-18,7.1049,7.1049,6.9649,6.9839,326770,0
2011-08-19,6.8821,6.9839,6.8375,6.8375,535540,0
2011-08-22,6.9072,6.9393,6.665,6.7413,827509,0
2011-08-23,6.7668,6.9072,6.6905,6.8821,373608,0
2011-08-24,6.8307,6.8881,6.7864,6.8564,642988,0
2011-08-25,6.8498,6.9013,6.7926,6.8821,320705,0
2011-08-26,6.8194,6.9735,6.7805,6.9542,310741,0
2011-08-29,6.9456,7.0163,6.9139,6.9904,252384,0
2011-08-30,6.971,6.9964,6.9139,6.9393,304511,0
2011-08-31,6.9945,7.054,6.9882,7.0209,392463,0
2011-09-01,6.9904,7.0864,6.9904,7.0669,383948,0
2011-09-02,7.0145,7.0796,6.9617,7.0274,182926,0
2011-09-06,6.9252,6.996,6.9252,6.9571,287605,0
2011-09-07,6.964,7.0349,6.9571,7.029,231510,0
2011-09-08,7.0031,7.0349,6.9571,6.964,291019,0
2011-09-09,6.9349,7.0119,6.9284,6.9542,347343,0
2011-09-12,6.8897,6.9155,6.8509,6.8897,484393,0
2011-09-13,6.8835,6.9605,6.8509,6.9478,214366,0
2011-09-14,6.9478,6.9672,6.8897,6.9413,257834,0
2011-09-15,6.9478,6.9866,6.9221,6.9866,314673,0
2011-09-16,6.9672,6.9992,6.9605,6.9735,234142,0
2011-09-19,6.9605,6.9866,6.9349,6.9605,297873,0
2011-09-20,6.9413,6.9866,6.9413,6.9478,309151,0
2011-09-21,6.9478,6.9735,6.8962,6.9026,313422,0
2011-09-22,6.8448,6.858,6.7676,6.8065,456690,0
2011-09-23,6.757,6.8409,6.7504,6.7826,357703,0
2011-09-26,6.774,6.9026,6.7611,6.8835,282595,0
2011-09-27,6.9091,6.9866,6.8962,6.9413,505884,0
2011-09-28,6.9478,6.9798,6.8638,6.9091,519041,0
2011-09-29,6.9155,6.9866,6.9091,6.9349,286745,0
2011-09-30,6.9218,6.9218,6.7936,6.8476,315097,0
2011-10-03,6.7998,6.858,6.7419,6.7611,350076,0
2011-10-04,6.7054,6.7113,6.3881,6.5563,652551,0
2011-10-05,6.5097,6.6592,6.4966,6.5554,455950,0
2011-10-06,6.5097,6.6533,6.5097,6.6335,377297,0
2011-10-07,6.6538,6.6538,6.5045,6.5756,271290,0
2011-10-10,6.6275,6.8021,6.6145,6.8021,453877,0
2011-10-11,6.7955,6.8021,6.6923,6.6984,270713,0
2011-10-12,6.7308,6.8409,6.7054,6.8348,371380,0
2011-10-13,6.8348,6.8348,6.7632,6.7955,254816,0
2011-10-14,6.8734,6.9443,6.8605,6.8865,318723,0
2011-10-17,6.8409,6.8605,6.7699,6.815,264488,0
2011-10-18,6.7895,6.9704,6.7699,6.964,338676,0
2011-10-19,6.9252,6.977,6.8734,6.8865,264456,0
2011-10-20,6.9187,6.9443,6.8086,6.8799,240141,0
2011-10-21,6.9463,7.0507,6.9138,7.0311,315629,0
2011-10-24,7.0031,7.119,6.9831,7.0931,310667,0
2011-10-25,7.0536,7.0536,6.9487,6.9881,283128,0
2011-10-26,6.996,7.0546,6.9571,7.048,412934,0
2011-10-27,7.1061,7.1839,7.0743,7.0743,649924,0
2011-10-28,7.0569,7.2065,7.0569,7.1874,346775,0
2011-10-31,7.1506,7.1841,7.0294,7.0696,414736,0
2011-11-01,6.9617,7.1128,6.9159,7.0145,408955,0
2011-11-02,7.0031,7.0803,6.9512,7.0546,289555,0
2011-11-03,7.0337,7.0866,6.975,7.0866,380558,0
2011-11-04,7.0148,7.054,6.9617,6.9945,309381,0
2011-11-07,6.9723,7.0311,6.9398,6.9855,306425,0
2011-11-08,7.0112,7.0181,6.9592,6.9855,300720,0
2011-11-09,6.8701,6.9617,6.8568,6.8828,515117,0
2011-11-10,6.9289,6.9617,6.8961,6.9026,381085,0
2011-11-11,6.9268,6.9919,6.9268,6.9398,379134,0
2011-11-14,6.9138,6.966,6.9138,6.9268,412985,0
2011-11-15,6.8939,6.9398,6.8686,6.9268,446686,0
2011-11-16,6.8876,6.9204,6.8813,6.9138,522109,0
2011-11-17,6.9268,6.9268,6.8612,6.8876,542198,0
2011-11-18,6.9268,6.9268,6.8226,6.8357,409547,0
2011-11-21,6.7768,6.7768,6.7186,6.7243,462166,0
2011-11-22,6.7509,6.7768,6.7243,6.7509,715662,0
2011-11-23,6.7378,6.7509,6.7186,6.7186,530462,0
2011-11-25,6.7193,6.778,6.7193,6.7582,190466,0
2011-11-28,6.8093,6.8686,6.8029,6.8357,463099,0
2011-11-29,6.8286,6.907,6.8029,6.9008,354830,0
2011-11-30,6.9565,7.025,6.8747,6.9772,525770,0
2011-12-01,6.9723,7.005,6.9332,7.005,457516,0
2011-12-02,7.0073,7.0405,6.9881,7.0013,279564,0
2011-12-05,7.0205,7.06,6.9943,7.0536,337337,0
2011-12-06,7.0526,7.0526,6.9459,6.9861,398168,0
2011-12-07,6.9485,6.975,6.9286,6.9485,434281,0
2011-12-08,6.975,6.975,6.8426,6.8756,360347,0
2011-12-09,6.8701,6.9289,6.8629,6.8894,385443,0
2011-12-12,6.8629,6.8828,6.8242,6.85,514651,0
2011-12-13,6.8761,6.8894,6.8305,6.8436,452390,0
2011-12-14,6.7716,6.8173,6.7582,6.7908,611364,0
2011-12-15,6.8043,6.8173,6.778,6.8043,550389,0
2011-12-16,6.8032,6.8096,6.757,6.7832,638841,0
2011-12-19,6.8043,6.8108,6.7582,6.7846,489940,0
2011-12-20,6.8043,6.8629,6.7977,6.85,482740,0
2011-12-21,6.8761,6.9092,6.85,6.9026,661686,0
2011-12-22,6.9026,6.9812,6.9026,6.975,352699,0
2011-12-23,7.0148,7.041,6.9551,6.9945,465174,0
2011-12-27,6.9553,7.0013,6.8894,7.0013,484878,0
2011-12-28,6.975,7.0013,6.8961,6.942,484840,0
2011-12-29,6.9223,7.0145,6.9092,6.9553,485145,0
2011-12-30,6.9839,6.9839,6.9089,6.9363,514251,0
2012-01-03,6.9553,7.0205,6.9289,6.9881,525390,0
2012-01-04,6.975,7.0148,6.9418,6.9945,471296,0
2012-01-05,6.9945,7.1198,6.9882,7.0873,457129,0
2012-01-06,7.0873,7.186,7.0873,7.127,431904,0
2012-01-09,7.1465,7.2455,7.1401,7.2323,457114,0
2012-01-10,7.2987,7.305,7.2455,7.2658,438861,0
2012-01-11,7.245,7.2582,7.192,7.2253,399349,0
2012-01-12,7.1655,7.1852,7.1319,7.1453,535589,0
2012-01-13,7.186,7.1928,7.1532,7.1796,229185,0
2012-01-17,7.2177,7.2246,7.1442,7.1844,454529,0
2012-01-18,7.1465,7.1666,7.1401,7.1401,474350,0
2012-01-19,7.1666,7.2129,7.1532,7.2058,370911,0
2012-01-20,7.2129,7.2524,7.1796,7.2455,478542,0
2012-01-23,7.2455,7.3512,7.2323,7.3512,480730,0
2012-01-24,7.3443,7.3645,7.3248,7.3443,401243,0
2012-01-25,7.3248,7.5291,7.3182,7.4838,541461,0
2012-01-26,7.5156,7.536,7.4309,7.4644,342801,0
2012-01-27,7.471,7.5308,7.4573,7.5164,372584,0
2012-01-30,7.5092,7.6027,7.4963,7.6027,271170,0
2012-01-31,7.6502,7.7037,7.5273,7.5554,561080,0
2012-02-01,7.6348,7.6418,7.5092,7.6091,375659,0
2012-02-02,7.5698,7.707,7.5698,7.6606,425462,0
2012-02-03,7.6766,7.7951,7.6559,7.724,417522,0
2012-02-06,7.6766,7.6841,7.6053,7.6308,423194,0
2012-02-07,7.6387,7.6584,7.5929,7.5929,366381,0
2012-02-08,7.6584,7.6584,7.5785,7.6325,329399,0
2012-02-09,7.6067,7.6653,7.5929,7.5996,333559,0
2012-02-10,7.5707,7.6231,7.564,7.5978,304667,0
2012-02-13,7.5978,7.6438,7.5579,7.5903,369107,0
2012-02-14,7.6231,7.6361,7.5107,7.6308,408631,0
2012-02-15,7.6181,7.6766,7.6181,7.6559,316572,0
2012-02-16,7.6502,7.7095,7.6438,7.7095,287759,0
2012-02-17,7.7168,7.7378,7.6361,7.6965,349605,0
2012-02-21,7.724,8.0246,7.7037,7.8028,965671,0
2012-02-22,7.8362,7.8362,7.7951,7.8232,337111,0
2012-02-23,7.843,7.8977,7.8362,7.8917,329176,0
2012-02-24,7.8884,7.9534,7.7989,7.8463,392490,0
2012-02-27,7.8362,7.843,7.8168,7.8292,240135,0
2012-02-28,7.8028,7.8232,7.7842,7.8028,259857,0
2012-02-29,7.8362,7.8643,7.7064,7.7208,597412,0
2012-03-01,7.7508,7.843,7.7434,7.843,428684,0
2012-03-02,7.8501,7.8983,7.7572,7.7572,890693,0
2012-03-05,7.7672,7.8951,7.7672,7.8605,681458,0
2012-03-06,7.8652,7.8935,7.702,7.7702,587229,0
2012-03-07,7.7768,7.8028,7.7368,7.7898,291331,0
2012-03-08,7.7951,7.843,7.7572,7.8301,518602,0
2012-03-09,7.8536,7.8605,7.8136,7.8387,385167,0
2012-03-12,7.8136,7.8257,7.7672,7.7672,477518,0
2012-03-13,7.8136,7.833,7.7672,7.833,350109,0
2012-03-14,7.8198,7.833,7.7729,7.786,316890,0
2012-03-15,7.8062,7.8062,7.7263,7.7534,339575,0
2012-03-16,7.7403,7.7534,7.6325,7.6653,534853,0
2012-03-19,7.6866,7.7534,7.6523,7.7534,432719,0
2012-03-20,7.7127,7.7598,7.7127,7.7534,504055,0
2012-03-21,7.786,7.8387,7.7598,7.833,409939,0
2012-03-22,7.8136,7.833,7.7598,7.7672,331271,0
2012-03-23,7.7951,7.872,7.7768,7.872,440980,0
2012-03-26,7.8884,7.8884,7.8198,7.8536,538618,0
2012-03-27,7.8884,7.8884,7.8136,7.8463,578387,0
2012-03-28,7.8536,7.9594,7.8198,7.8536,498216,0
2012-03-29,7.8742,7.8742,7.8062,7.8605,299558,0
2012-03-30,7.8858,7.8858,7.816,7.816,426190,0
2012-04-02,7.8301,7.8652,7.81,7.8362,544655,0
2012-04-03,7.8578,7.872,7.81,7.8232,394840,0
2012-04-04,7.8605,7.8605,7.7913,7.819,441669,0
2012-04-05,7.8455,7.8455,7.7913,7.8118,184392,0
2012-04-09,7.8362,7.8362,7.7842,7.7951,287390,0
2012-04-10,7.8176,7.8176,7.7085,7.7297,461971,0
2012-04-11,7.7951,7.843,7.7572,7.8301,332766,0
2012-04-12,7.8301,7.872,7.7768,7.8652,292724,0
2012-04-13,7.8652,7.8652,7.81,7.8301,179811,0
2012-04-16,7.9124,7.9124,7.7898,7.8176,281428,0
2012-04-17,7.8526,7.8605,7.8118,7.8118,349844,0
2012-04-18,7.7768,7.8232,7.7702,7.8232,383145,0
2012-04-19,7.8232,7.8232,7.7842,7.8232,323563,0
2012-04-20,7.8526,7.8812,7.8249,7.8812,225927,0
2012-04-23,7.8652,7.8783,7.8301,7.8783,434097,0
2012-04-24,7.8652,7.9231,7.8501,7.9231,554372,0
2012-04-25,7.9586,7.9712,7.931,7.965,285973,0
2012-04-26,7.9858,8.007,7.9785,8.007,209171,0
2012-04-27,8.017,8.0562,8.0096,8.0492,303133,0
2012-04-30,8.0554,8.1016,8.0153,8.0354,329683,0
2012-05-01,8.0434,8.0824,8.0372,8.068,414275,0
2012-05-02,8.0467,8.0713,8.0338,8.0654,360181,0
2012-05-03,8.0492,8.062,7.9476,8.017,445444,0
2012-05-04,7.9674,8.0298,7.9543,7.996,283086,0
2012-05-07,7.9333,7.9817,7.9075,7.9817,339099,0
2012-05-08,7.9333,7.9817,7.9333,7.9741,305097,0
2012-05-09,7.8742,8.0298,7.8526,7.9741,263816,0
2012-05-10,8.0229,8.0482,7.9586,8.0482,449419,0
2012-05-11,8.017,8.0824,8.0096,8.0492,296501,0
2012-05-14,7.996,8.017,7.9143,7.9333,406392,0
2012-05-15,7.92,7.9476,7.8812,7.9267,289412,0
2012-05-16,7.9817,7.9817,7.9017,7.9143,234666,0
2012-05-17,7.9333,7.9333,7.772,7.798,402560,0
2012-05-18,7.7851,7.8249,7.6696,7.7102,769110,0
2012-05-21,7.7387,7.819,7.6696,7.798,288958,0
2012-05-22,7.7656,7.819,7.7387,7.772,228444,0
2012-05-23,7.772,7.8324,7.7579,7.8249,251278,0
2012-05-24,7.819,7.9267,7.7913,7.9267,262516,0
2012-05-25,7.9543,7.9609,7.8677,7.9476,195061,0
2012-05-29,7.9543,7.9741,7.8812,7.9075,184081,0
2012-05-30,7.9143,7.9543,7.8387,7.8884,226088,0
2012-05-31,7.8983,7.9314,7.7825,7.8362,297564,0
2012-06-01,7.7884,7.8292,7.7752,7.8021,238947,0
2012-06-04,7.7851,7.8249,7.6502,7.6502,307493,0
2012-06-05,7.6808,7.7005,7.6393,7.6463,258123,0
2012-06-06,7.7005,7.7768,7.6463,7.6592,331525,0
2012-06-07,7.7426,7.7501,7.6737,7.7005,265285,0
2012-06-08,7.7345,7.7486,7.6998,7.7486,258962,0
2012-06-11,7.7556,7.8084,7.6463,7.6653,323053,0
2012-06-12,7.7752,7.7752,7.6873,7.7486,268952,0
2012-06-13,7.6998,7.7208,7.673,7.7136,218766,0
2012-06-14,7.7136,7.7136,7.6799,7.7064,243299,0
2012-06-15,7.7064,7.8643,7.6799,7.8232,471035,0
2012-06-18,7.8232,7.8232,7.7208,7.7417,335681,0
2012-06-19,7.7884,7.8021,7.7486,7.7945,350705,0
2012-06-20,7.8232,7.8232,7.7752,7.8084,259114,0
2012-06-21,7.816,7.8362,7.7556,7.7752,278366,0
2012-06-22,7.764,7.8517,7.764,7.824,294043,0
2012-06-25,7.7884,7.816,7.7623,7.7825,239420,0
2012-06-26,7.8021,7.8362,7.7623,7.8362,272986,0
2012-06-27,7.857,7.9314,7.857,7.9182,330826,0
2012-06-28,7.9182,7.9515,7.8643,7.9515,284755,0
2012-06-29,8.0153,8.0153,7.9586,8.0009,362710,0
2012-07-02,8.0153,8.0808,8.0009,8.0428,283368,0
2012-07-03,8.0736,8.0808,8.0482,8.0736,141594,0
2012-07-05,8.0645,8.0848,8.0187,8.0313,305645,0
2012-07-06,8.0313,8.0449,7.9482,7.9969,288955,0
2012-07-09,7.9552,8.0313,7.9552,8.0187,235602,0
2012-07-10,8.1203,8.1203,8.0313,8.0577,328530,0
2012-07-11,8.0255,8.1203,8.0255,8.0848,230565,0
2012-07-12,8.1347,8.1347,8.0577,8.1128,326161,0
2012-07-13,8.1494,8.182,8.1128,8.1273,200944,0
2012-07-16,8.1632,8.1751,8.1415,8.1751,222323,0
2012-07-17,8.1751,8.182,8.1203,8.156,282401,0
2012-07-18,8.156,8.1957,8.1273,8.1699,303031,0
2012-07-19,8.1751,8.1957,8.156,8.182,310651,0
2012-07-20,8.1699,8.2008,8.1347,8.1632,263480,0
2012-07-23,8.156,8.1957,8.0848,8.0981,475711,0
2012-07-24,8.1415,8.1415,8.1051,8.1203,211604,0
2012-07-25,8.1203,8.1415,8.1203,8.1415,350212,0
2012-07-26,8.1957,8.1957,8.1128,8.1632,315067,0
2012-07-27,8.1957,8.2216,8.1699,8.182,332479,0
2012-07-30,8.2216,8.2279,8.1751,8.182,305622,0
2012-07-31,8.1957,8.2854,8.1751,8.258,540260,0
2012-08-01,8.3065,8.3195,8.2426,8.3065,286047,0
2012-08-02,8.2854,8.3195,8.2346,8.2936,327307,0
2012-08-03,8.3378,8.3517,8.2346,8.3124,291888,0
2012-08-06,8.3195,8.3317,8.2797,8.3272,307700,0
2012-08-07,8.3378,8.3378,8.2648,8.2648,324679,0
2012-08-08,8.2854,8.3195,8.2648,8.3124,315233,0
2012-08-09,8.3195,8.3517,8.3065,8.3195,254695,0
2012-08-10,8.3458,8.4026,8.3001,8.3195,417334,0
2012-08-13,8.3561,8.4343,8.323,8.4064,431188,0
2012-08-14,8.4721,8.4721,8.4064,8.4417,318797,0
2012-08-15,8.4479,8.4479,8.3773,8.4343,291256,0
2012-08-16,8.4417,8.4479,8.4212,8.4417,334537,0
2012-08-17,8.4417,8.4479,8.4133,8.4343,227606,0
2012-08-20,8.4417,8.4791,8.4283,8.4596,385529,0
2012-08-21,8.4791,8.4933,8.4543,8.4791,299761,0
2012-08-22,8.4648,8.4933,8.4543,8.4648,338343,0
2012-08-23,8.4791,8.4864,8.4596,8.4791,336476,0
2012-08-24,8.4791,8.4933,8.4648,8.4791,277660,0
2012-08-27,8.4864,8.4864,8.4596,8.4791,352108,0
2012-08-28,8.4864,8.4933,8.3992,8.4343,521349,0
2012-08-29,8.4596,8.4933,8.4543,8.4933,382671,0
2012-08-30,8.5235,8.5305,8.4791,8.5305,358328,0
2012-08-31,8.5676,8.5909,8.4933,8.538,478789,0
2012-09-04,8.5593,8.5795,8.5154,8.5676,305356,0
2012-09-05,8.5676,8.5795,8.5154,8.5154,365800,0
2012-09-06,8.5676,8.5856,8.4791,8.4933,329579,0
2012-09-07,8.5004,8.5676,8.4933,8.5082,310953,0
2012-09-10,8.538,8.5909,8.5082,8.538,309890,0
2012-09-11,8.5593,8.6099,8.5305,8.5305,317882,0
2012-09-12,8.5972,8.6172,8.538,8.5676,380393,0
2012-09-13,8.5972,8.6254,8.5856,8.6254,381165,0
2012-09-14,8.6599,8.6808,8.6283,8.6726,354337,0
2012-09-17,8.6726,8.6808,8.6599,8.6808,351022,0
2012-09-18,8.6853,8.7199,8.6726,8.7199,279087,0
2012-09-19,8.7335,8.7542,8.6672,8.7335,382079,0
2012-09-20,8.7335,8.7467,8.7071,8.7335,403603,0
2012-09-21,8.7199,8.7836,8.7071,8.7836,464537,0
2012-09-24,8.7836,8.8322,8.7467,8.811,420834,0
2012-09-25,8.8184,8.8322,8.7918,8.8259,640970,0
2012-09-26,8.811,8.8322,8.798,8.8184,379496,0
2012-09-27,8.8184,8.8184,8.7614,8.7836,374819,0
2012-09-28,8.7918,8.811,8.7264,8.811,340888,0
2012-10-01,8.811,8.8259,8.7918,8.811,379143,0
2012-10-02,8.7918,8.8517,8.7918,8.8517,424779,0
2012-10-03,8.8578,8.8661,8.8322,8.8661,411360,0
2012-10-04,8.8718,8.8941,8.8451,8.8941,399139,0
2012-10-05,8.8941,8.916,8.8578,8.8867,287491,0
2012-10-08,8.8867,8.9084,8.8517,8.9016,271631,0
2012-10-09,8.9016,8.9084,8.8322,8.8782,284034,0
2012-10-10,8.9053,8.9874,8.8819,8.8819,1299451,0
2012-10-11,8.9263,8.9535,8.8905,8.9535,563075,0
2012-10-12,8.9733,9.0154,8.9469,9.0154,1005842,0
2012-10-15,9.0071,9.0154,8.9112,8.9733,511298,0
2012-10-16,8.9874,9.0071,8.9189,8.9338,624439,0
2012-10-17,8.961,8.995,8.9338,8.995,384162,0
2012-10-18,9.0071,9.0071,8.9053,8.9535,363161,0
2012-10-19,8.9676,8.9733,8.8968,8.9338,459170,0
2012-10-22,8.9469,8.9676,8.9189,8.9394,503289,0
2012-10-23,8.9263,8.9817,8.9263,8.9733,759331,0
2012-10-24,8.9817,9.0459,8.9469,8.9733,503429,0
2012-10-25,9.0524,9.0719,8.9338,9.0016,477021,0
2012-10-26,9.0071,9.0315,8.9263,9.0154,500362,0
2012-10-31,9.0154,9.0315,8.8905,8.9053,576046,0
2012-11-01,8.9469,9.1284,8.9053,9.1052,629123,0
2012-11-02,9.1418,9.1484,9.0786,9.1284,328181,0
2012-11-05,9.0919,9.1196,9.0071,9.0601,293118,0
2012-11-06,9.0719,9.0919,8.9874,9.0459,317509,0
2012-11-07,9.0231,9.0919,9.0071,9.0315,320353,0
2012-11-08,9.0524,9.0719,8.9394,8.9874,358055,0
2012-11-09,8.995,9.0383,8.8968,8.9733,193619,0
2012-11-12,8.995,9.0071,8.9189,8.9874,216346,0
2012-11-13,8.8932,8.9921,8.8092,8.8313,412203,0
2012-11-14,8.7441,8.7816,8.4632,8.5848,823058,0
2012-11-15,8.4846,8.6099,8.1714,8.3939,888482,0
2012-11-16,8.5209,8.717,8.3798,8.6905,478781,0
2012-11-19,8.8378,8.8499,8.7226,8.8433,351613,0
2012-11-20,8.8578,8.8932,8.8092,8.8578,371345,0
2012-11-21,8.8932,8.9422,8.8718,8.9006,394260,0
2012-11-23,8.978,8.9987,8.9497,8.9921,227264,0
2012-11-26,8.9694,8.9694,8.9073,8.915,274675,0
2012-11-27,8.9422,8.9987,8.915,8.9921,308445,0
2012-11-28,8.9422,9.0278,8.9422,9.0278,335319,0
2012-11-29,9.0486,9.0486,8.9357,8.9357,296187,0
2012-11-30,8.978,8.978,8.7734,8.8249,457247,0
2012-12-03,8.8858,8.9226,8.8433,8.8773,331005,0
2012-12-04,8.8858,9.0344,8.8773,8.9497,548112,0
2012-12-05,8.9826,9.0344,8.9647,9.0344,444432,0
2012-12-06,9.0278,9.0344,8.9921,9.0344,287207,0
2012-12-07,9.0344,9.0344,8.915,8.9826,332324,0
2012-12-10,9.0117,9.0486,8.9647,9.0344,273177,0
2012-12-11,9.0486,9.0699,8.9422,8.9422,501855,0
2012-12-12,8.9817,9.0081,8.9253,8.9676,306001,0
2012-12-13,8.9535,9.0081,8.9385,9.0024,192999,0
2012-12-14,8.9676,8.9817,8.8959,8.9733,244156,0
2012-12-17,8.9535,8.9733,8.8119,8.8407,372571,0
2012-12-18,8.8959,8.8959,8.7845,8.8605,431223,0
2012-12-19,8.8959,8.9535,8.868,8.9179,387583,0
2012-12-20,8.9535,8.9676,8.881,8.9179,377906,0
2012-12-21,8.8727,8.9535,8.8407,8.9179,329227,0
2012-12-24,8.946,8.9676,8.8276,8.8605,432271,0
2012-12-26,8.9112,8.9329,8.8605,8.8727,252187,0
2012-12-27,8.9112,8.9112,8.7614,8.8407,327899,0
2012-12-28,8.8407,8.8522,8.8045,8.8522,195167,0
2012-12-31,8.8727,8.8895,8.7753,8.8276,740814,0
2013-01-02,8.9044,8.9676,8.8959,8.9385,585265,0
2013-01-03,8.9385,9.061,8.9179,9.04,477975,0
2013-01-04,9.0881,9.0938,9.0524,9.0938,377001,0
2013-01-07,9.0881,9.1004,9.0081,9.1004,297963,0
2013-01-08,9.1225,9.1887,9.1004,9.1887,313268,0
2013-01-09,9.1992,9.2071,9.1225,9.1946,398172,0
2013-01-10,9.2261,9.2337,9.1369,9.1946,361433,0
2013-01-11,9.1493,9.2195,9.1206,9.1946,349033,0
2013-01-14,9.181,9.2717,9.181,9.2717,470011,0
2013-01-15,9.2639,9.2717,9.0861,9.1493,596545,0
2013-01-16,9.1648,9.1946,9.1061,9.1946,330534,0
2013-01-17,9.2337,9.2717,9.1946,9.2562,503737,0
2013-01-18,9.2639,9.3482,9.2417,9.3482,347094,0
2013-01-22,9.3482,9.3541,9.3167,9.3364,283434,0
2013-01-23,9.3482,9.3757,9.2854,9.3294,523942,0
2013-01-24,9.3541,9.3892,9.3294,9.3836,401518,0
2013-01-25,9.407,9.407,9.3294,9.3757,442572,0
2013-01-28,9.3836,9.3892,9.3167,9.3482,436211,0
2013-01-29,9.3541,9.3892,9.3294,9.3892,315289,0
2013-01-30,9.3991,9.407,9.3423,9.3991,487056,0
2013-01-31,9.407,9.526,9.3541,9.4376,511835,0
2013-02-01,9.4662,9.513,9.3688,9.3892,500649,0
2013-02-04,9.3836,9.4426,9.3482,9.407,477730,0
2013-02-05,9.4208,9.4662,9.3757,9.4297,406201,0
2013-02-06,9.4426,9.4662,9.4139,9.4493,407383,0
2013-02-07,9.495,9.504,9.3796,9.4542,404841,0
2013-02-08,9.4781,9.495,9.411,9.4871,365233,0
2013-02-11,9.555,9.555,9.4169,9.4751,291594,0
2013-02-12,9.4751,9.4781,9.411,9.4258,286787,0
2013-02-13,9.4622,9.495,9.4453,9.495,380332,0
2013-02-14,9.495,9.562,9.4682,9.548,473328,0
2013-02-15,9.555,9.555,9.504,9.539,333077,0
2013-02-19,9.555,9.607,9.522,9.581,446658,0
2013-02-20,9.575,9.621,9.531,9.575,525475,0
2013-02-21,9.581,9.595,9.495,9.517,369492,0
2013-02-22,9.522,9.562,9.4542,9.495,367046,0
2013-02-25,9.539,9.568,9.411,9.4396,479096,0
2013-02-26,9.4258,9.531,9.4258,9.531,290782,0
2013-02-27,9.4751,9.539,9.4682,9.539,387189,0
2013-02-28,9.539,9.575,9.4751,9.511,364549,0
2013-03-01,9.548,9.548,9.4258,9.4781,539439,0
2013-03-04,9.4781,9.4781,9.3875,9.3942,704413,0
2013-03-05,9.4258,9.4751,9.3875,9.3875,949505,0
2013-03-06,9.4453,9.4453,9.3728,9.3796,727531,0
2013-03-07,9.4582,9.4831,9.4297,9.4831,351301,0
2013-03-08,9.521,9.568,9.4831,9.568,455245,0
2013-03-11,9.644,9.694,9.593,9.682,568948,0
2013-03-12,9.701,9.701,9.605,9.652,349943,0
2013-03-13,9.669,9.676,9.579,9.605,429912,0
2013-03-14,9.644,9.644,9.515,9.571,539148,0
2013-03-15,9.601,9.601,9.4503,9.5,473292,0
2013-03-18,9.4582,9.605,9.4297,9.601,349348,0
2013-03-19,9.619,9.661,9.568,9.661,317091,0
2013-03-20,9.669,9.686,9.619,9.676,368274,0
2013-03-21,9.652,9.729,9.628,9.722,468301,0
2013-03-22,9.735,9.765,9.686,9.729,355000,0
2013-03-25,9.729,9.765,9.605,9.612,405712,0
2013-03-26,9.676,9.743,9.661,9.729,502145,0
2013-03-27,9.71,9.804,9.71,9.797,497589,0
2013-03-28,9.748,9.781,9.686,9.694,486079,0
2013-04-01,9.772,9.781,9.601,9.644,393431,0
2013-04-02,9.701,9.789,9.676,9.781,434845,0
2013-04-03,9.748,9.765,9.661,9.676,377131,0
2013-04-04,9.71,9.765,9.686,9.765,286086,0
2013-04-05,9.772,9.813,9.701,9.772,297428,0
2013-04-08,9.789,9.804,9.735,9.772,354232,0
2013-04-09,9.877,9.953,9.752,9.777,243983,0
2013-04-10,9.892,9.915,9.801,9.83,390712,0
2013-04-11,9.848,9.946,9.837,9.877,386380,0
2013-04-12,9.915,9.915,9.705,9.746,359565,0
2013-04-15,9.848,9.848,9.607,9.631,296072,0
2013-04-16,9.761,9.777,9.615,9.705,386128,0
2013-04-17,9.738,9.822,9.679,9.784,339984,0
2013-04-18,9.822,9.901,9.784,9.843,277921,0
2013-04-19,9.885,9.901,9.697,9.738,272732,0
2013-04-22,9.83,9.83,9.69,9.784,235521,0
2013-04-23,9.816,9.901,9.784,9.901,319754,0
2013-04-24,9.93,9.936,9.809,9.822,304006,0
2013-04-25,9.885,9.885,9.746,9.794,390058,0
2013-04-26,9.822,9.868,9.784,9.854,276076,0
2013-04-29,9.861,9.885,9.822,9.861,227910,0
2013-04-30,9.848,9.901,9.733,9.761,458700,0
2013-05-01,9.784,9.822,9.769,9.794,263501,0
2013-05-02,9.714,9.794,9.714,9.777,352563,0
2013-05-03,9.854,9.854,9.69,9.752,281890,0
2013-05-06,9.769,9.809,9.746,9.794,274384,0
2013-05-07,9.784,9.809,9.761,9.809,275563,0
2013-05-08,9.816,9.868,9.816,9.868,284014,0
2013-05-09,9.927,9.927,9.864,9.912,287337,0
2013-05-10,9.934,10.043,9.919,10.043,563346,0
2013-05-13,10.058,10.066,9.983,10.027,304752,0
2013-05-14,10.027,10.035,9.927,9.983,238502,0
2013-05-15,9.968,9.968,9.834,9.963,400703,0
2013-05-16,9.968,10.005,9.927,9.983,353403,0
2013-05-17,10.012,10.012,9.912,9.963,319166,0
2013-05-20,9.919,9.949,9.857,9.949,364577,0
2013-05-21,9.956,10.018,9.927,10.005,277856,0
2013-05-22,10.012,10.035,9.975,10.035,313818,0
2013-05-23,10.005,10.091,9.904,10.058,383271,0
2013-05-24,10.079,10.105,9.927,9.968,360967,0
2013-05-28,9.999,10.012,9.845,9.912,371079,0
2013-05-29,9.919,9.919,9.747,9.864,405068,0
2013-05-30,9.864,9.919,9.772,9.864,303372,0
2013-05-31,9.908,9.917,9.639,9.708,526770,0
2013-06-03,9.734,9.764,9.3708,9.4692,917595,0
2013-06-04,9.4692,9.609,9.3865,9.591,408551,0
2013-06-05,9.642,9.642,9.4692,9.496,386015,0
2013-06-06,9.505,9.634,9.4751,9.634,352138,0
2013-06-07,9.693,9.797,9.659,9.797,359465,0
2013-06-10,9.825,9.845,9.617,9.685,314687,0
2013-06-11,9.662,9.662,9.4761,9.606,407464,0
2013-06-12,9.67,9.696,9.4572,9.507,504238,0
2013-06-13,9.49,9.613,9.403,9.545,401537,0
2013-06-14,9.601,9.654,9.4652,9.571,305829,0
2013-06-17,9.654,9.654,9.3728,9.412,409867,0
2013-06-18,9.4473,9.4702,9.3443,9.3728,393203,0
2013-06-19,9.412,9.4179,9.2572,9.3119,380385,0
2013-06-20,9.2727,9.2864,9.0231,9.11,696244,0
2013-06-21,9.1926,9.3394,9.11,9.3323,374520,0
2013-06-24,9.2953,9.2953,9.1339,9.2864,449809,0
2013-06-25,9.3323,9.3323,9.1983,9.2484,488266,0
2013-06-26,9.3394,9.527,9.3394,9.514,421781,0
2013-06-27,9.601,9.601,9.507,9.568,381032,0
2013-06-28,9.694,9.732,9.626,9.687,333229,0
2013-07-01,9.646,9.677,9.4572,9.507,316533,0
2013-07-02,9.545,9.551,9.3453,9.3561,297959,0
2013-07-03,9.2051,9.3394,9.1792,9.2484,272111,0
2013-07-05,9.2864,9.2953,9.1255,9.1629,308683,0
2013-07-08,9.1983,9.2649,9.11,9.1542,368722,0
2013-07-09,9.2165,9.3157,9.1666,9.3001,303278,0
2013-07-10,9.2687,9.4011,9.2456,9.4011,350629,0
2013-07-11,9.498,9.579,9.4248,9.579,408060,0
2013-07-12,9.571,9.579,9.4453,9.525,233940,0
2013-07-15,9.558,9.628,9.519,9.6,433115,0
2013-07-16,9.628,9.628,9.4327,9.498,248349,0
2013-07-17,9.543,9.612,9.498,9.605,339246,0
2013-07-18,9.628,9.637,9.579,9.637,316373,0
2013-07-19,9.628,9.628,9.543,9.585,227292,0
2013-07-22,9.605,9.605,9.3856,9.4011,466311,0
2013-07-23,9.3777,9.558,9.3629,9.551,362982,0
2013-07-24,9.551,9.661,9.525,9.637,322109,0
2013-07-25,9.605,9.738,9.525,9.732,407847,0
2013-07-26,9.738,9.738,9.4791,9.645,318227,0
2013-07-29,9.628,9.628,9.525,9.543,290515,0
2013-07-30,9.6,9.637,9.498,9.619,318186,0
2013-07-31,9.619,9.725,9.605,9.669,382004,0
2013-08-01,9.718,9.751,9.683,9.704,250455,0
2013-08-02,9.725,9.725,9.579,9.605,279347,0
2013-08-05,9.605,9.605,9.4169,9.4396,425095,0
2013-08-06,9.4632,9.4791,9.3364,9.3551,337562,0
2013-08-07,9.3698,9.4011,9.3226,9.3777,274284,0
2013-08-08,9.4288,9.4288,9.3453,9.3971,224103,0
2013-08-09,9.4208,9.4288,9.3659,9.3971,216306,0
2013-08-12,9.3882,9.4376,9.3404,9.3659,306024,0
2013-08-13,9.3747,9.3747,9.3265,9.3747,179981,0
2013-08-14,9.3747,9.3747,9.3119,9.3404,296907,0
2013-08-15,9.2962,9.3335,9.2572,9.3177,319839,0
2013-08-16,9.3265,9.4426,9.2962,9.4208,313797,0
2013-08-19,9.4208,9.4208,9.304,9.3265,227177,0
2013-08-20,9.3404,9.3521,9.2727,9.3265,267715,0
2013-08-21,9.3404,9.3453,9.1983,9.2329,335308,0
2013-08-22,9.2727,9.3453,9.2329,9.3265,393867,0
2013-08-23,9.304,9.3816,9.2787,9.3521,283261,0
2013-08-26,9.3816,9.4288,9.3265,9.3335,321042,0
2013-08-27,9.3265,9.3335,9.2185,9.2962,323399,0
2013-08-28,9.3119,9.4129,9.304,9.3404,331922,0
2013-08-29,9.3404,9.3453,9.2484,9.3453,401263,0
2013-08-30,9.4871,9.4871,9.4218,9.4781,216021,0
2013-09-03,9.4248,9.4248,9.3551,9.41,183075,0
2013-09-04,9.4327,9.4327,9.3414,9.3698,346988,0
2013-09-05,9.3922,9.3922,9.2825,9.3414,413747,0
2013-09-06,9.3364,9.3551,9.2668,9.3482,463420,0
2013-09-09,9.3404,9.3521,9.304,9.3335,356996,0
2013-09-10,9.3551,9.4327,9.3294,9.4327,294454,0
2013-09-11,9.4406,9.4811,9.4011,9.4552,254165,0
2013-09-12,9.4169,9.4453,9.3777,9.4406,200882,0
2013-09-13,9.4406,9.499,9.362,9.4642,211929,0
2013-09-16,9.4811,9.527,9.4751,9.499,190354,0
2013-09-17,9.507,9.507,9.3856,9.4552,284733,0
2013-09-18,9.4642,9.527,9.3856,9.507,258290,0
2013-09-19,9.4751,9.489,9.4011,9.4011,303230,0
2013-09-20,9.4011,9.4642,9.4011,9.4406,370408,0
2013-09-23,9.4327,9.4751,9.4011,9.4552,283815,0
2013-09-24,9.4692,9.545,9.4406,9.545,275398,0
2013-09-25,9.52,9.535,9.4552,9.513,265258,0
2013-09-26,9.4811,9.489,9.4327,9.4552,213934,0
2013-09-27,9.41,9.489,9.3856,9.489,265196,0
2013-09-30,9.582,9.695,9.582,9.695,280488,0
2013-10-01,9.552,9.588,9.507,9.552,317930,0
2013-10-02,9.513,9.527,9.4811,9.513,204702,0
2013-10-03,9.507,9.513,9.4248,9.4552,200104,0
2013-10-04,9.4642,9.4642,9.3777,9.3856,208433,0
2013-10-07,9.3482,9.41,9.3294,9.3551,478311,0
2013-10-08,9.3482,9.3777,9.3294,9.3482,276893,0
2013-10-09,9.3816,9.4436,9.3453,9.4436,389622,0
2013-10-10,9.4741,9.518,9.4513,9.4741,301342,0
2013-10-11,9.4781,9.518,9.4672,9.496,135170,0
2013-10-14,9.4513,9.496,9.406,9.4218,207247,0
2013-10-15,9.4218,9.4513,9.358,9.4297,300948,0
2013-10-16,9.4297,9.4741,9.358,9.4513,255752,0
2013-10-17,9.406,9.542,9.3981,9.542,232578,0
2013-10-18,9.524,9.533,9.4386,9.4871,337837,0
2013-10-21,9.524,9.557,9.4297,9.4513,275185,0
2013-10-22,9.496,9.512,9.4602,9.496,248983,0
2013-10-23,9.496,9.571,9.4741,9.504,269890,0
2013-10-24,9.533,9.542,9.406,9.4602,457033,0
2013-10-25,9.4602,9.524,9.4297,9.524,306568,0
2013-10-28,9.524,9.533,9.4781,9.496,317307,0
2013-10-29,9.496,9.585,9.4781,9.533,306673,0
2013-10-30,9.551,9.579,9.518,9.571,281357,0
2013-10-31,9.617,9.644,9.569,9.636,261395,0
2013-11-01,9.585,9.679,9.571,9.593,287659,0
2013-11-04,9.593,9.601,9.512,9.524,296766,0
2013-11-05,9.518,9.524,9.4672,9.504,248104,0
2013-11-06,9.5,9.61,9.5,9.529,381307,0
2013-11-07,9.597,9.604,9.529,9.576,412869,0
2013-11-08,9.548,9.548,9.4473,9.521,326766,0
2013-11-11,9.554,9.576,9.515,9.562,163429,0
2013-11-12,9.521,9.59,9.4761,9.569,337540,0
2013-11-13,9.548,9.626,9.548,9.617,210333,0
2013-11-14,9.617,9.636,9.582,9.59,336935,0
2013-11-15,9.582,9.597,9.515,9.529,329906,0
2013-11-18,9.562,9.562,9.491,9.508,397055,0
2013-11-19,9.5,9.508,9.4761,9.4761,439992,0
2013-11-20,9.4761,9.4821,9.411,9.4337,288977,0
2013-11-21,9.4562,9.4702,9.411,9.4473,374610,0
2013-11-22,9.4258,9.521,9.4179,9.521,387895,0
2013-11-25,9.508,9.515,9.4652,9.4702,297688,0
2013-11-26,9.4337,9.4702,9.411,9.4416,361280,0
2013-11-27,9.4416,9.491,9.4416,9.4473,191188,0
2013-11-29,9.4562,9.491,9.4416,9.4562,121498,0
2013-12-02,9.4562,9.538,9.4416,9.521,212118,0
2013-12-03,9.4702,9.569,9.4562,9.548,364579,0
2013-12-04,9.4821,9.521,9.4702,9.491,340100,0
2013-12-05,9.4702,9.508,9.4011,9.4473,483825,0
2013-12-06,9.508,9.508,9.4179,9.4702,349962,0
2013-12-09,9.4702,9.515,9.4702,9.491,393340,0
2013-12-10,9.512,9.568,9.496,9.519,288162,0
2013-12-11,9.519,9.551,9.505,9.551,303090,0
2013-12-12,9.524,9.533,9.4436,9.4781,548117,0
2013-12-13,9.4781,9.533,9.4297,9.519,370510,0
2013-12-16,9.4871,9.496,9.4386,9.4741,373371,0
2013-12-17,9.4672,9.4871,9.4513,9.4871,425981,0
2013-12-18,9.4781,9.519,9.4602,9.4602,304877,0
2013-12-19,9.4436,9.4871,9.4386,9.4871,429244,0
2013-12-20,9.4741,9.587,9.4741,9.551,496883,0
2013-12-23,9.607,9.694,9.551,9.571,802235,0
2013-12-24,9.579,9.632,9.571,9.632,215750,0
2013-12-26,9.649,9.76,9.632,9.731,468067,0
2013-12-27,9.701,9.76,9.649,9.76,233152,0
2013-12-30,9.723,9.833,9.694,9.824,496199,0
2013-12-31,9.784,9.84,9.731,9.784,465389,0
2014-01-02,9.777,9.785,9.666,9.71,306245,0
2014-01-03,9.71,9.731,9.64,9.686,335276,0
2014-01-06,9.681,9.744,9.681,9.686,357673,0
2014-01-07,9.716,9.824,9.71,9.794,326080,0
2014-01-08,9.794,9.922,9.785,9.922,415022,0
2014-01-09,9.906,9.93,9.824,9.865,328126,0
2014-01-10,9.85,9.899,9.824,9.874,348417,0
2014-01-13,9.854,9.854,9.789,9.82,381071,0
2014-01-14,9.827,9.836,9.789,9.815,283813,0
2014-01-15,9.798,9.869,9.789,9.836,415834,0
2014-01-16,9.827,9.934,9.827,9.934,343581,0
2014-01-17,9.847,9.97,9.827,9.934,383961,0
2014-01-21,9.97,9.97,9.91,9.934,243082,0
2014-01-22,9.91,9.97,9.903,9.926,265252,0
2014-01-23,9.926,10.023,9.926,9.964,313005,0
2014-01-24,9.957,9.994,9.878,9.926,276642,0
2014-01-27,9.91,9.934,9.886,9.903,305419,0
2014-01-28,9.97,9.97,9.836,9.894,381822,0
2014-01-29,9.886,9.918,9.805,9.878,322471,0
2014-01-30,9.878,9.964,9.854,9.918,343550,0
2014-01-31,9.847,9.894,9.804,9.814,319521,0
2014-02-03,9.847,9.894,9.815,9.843,326653,0
2014-02-04,9.827,9.878,9.798,9.815,188504,0
2014-02-05,9.798,9.861,9.798,9.854,214605,0
2014-02-06,9.861,9.903,9.843,9.886,206412,0
2014-02-07,9.91,9.949,9.861,9.926,239595,0
2014-02-10,9.918,9.942,9.886,9.918,168679,0
2014-02-11,9.894,9.977,9.869,9.949,400654,0
2014-02-12,9.973,9.998,9.873,9.889,272597,0
2014-02-13,9.881,9.889,9.844,9.864,247537,0
2014-02-14,9.873,9.937,9.857,9.937,222248,0
2014-02-18,9.922,9.954,9.864,9.889,270855,0
2014-02-19,9.881,9.922,9.873,9.914,279077,0
2014-02-20,9.922,9.93,9.881,9.914,318583,0
2014-02-21,9.914,9.954,9.914,9.937,250953,0
2014-02-24,9.93,9.96,9.899,9.93,242333,0
2014-02-25,9.937,9.937,9.844,9.849,277612,0
2014-02-26,9.849,9.881,9.839,9.844,265104,0
2014-02-27,9.844,9.899,9.839,9.899,270643,0
2014-02-28,9.899,9.936,9.889,9.93,324202,0
2014-03-03,9.864,9.922,9.864,9.889,346683,0
2014-03-04,9.889,9.922,9.873,9.899,308017,0
2014-03-05,9.899,9.946,9.889,9.946,228070,0
2014-03-06,9.946,9.99,9.936,9.973,340327,0
2014-03-07,9.967,9.973,9.899,9.937,403887,0
2014-03-10,9.921,9.998,9.906,9.906,283476,0
2014-03-11,9.946,9.982,9.864,9.873,579585,0
2014-03-12,9.86,9.903,9.842,9.878,363878,0
2014-03-13,9.894,9.91,9.846,9.894,260279,0
2014-03-14,9.886,9.886,9.86,9.868,233661,0
2014-03-17,9.878,9.918,9.86,9.918,324173,0
2014-03-18,9.903,9.965,9.894,9.942,314931,0
2014-03-19,9.942,10.016,9.942,9.986,262207,0
2014-03-20,9.978,10.009,9.95,10.003,204875,0
2014-03-21,10.003,10.066,10.003,10.009,263371,0
2014-03-24,10.025,10.042,9.958,9.986,223155,0
2014-03-25,10.009,10.016,9.926,9.934,268763,0
2014-03-26,9.95,9.994,9.942,9.978,217289,0
2014-03-27,9.958,9.986,9.886,9.894,391617,0
2014-03-28,9.894,9.978,9.894,9.978,236961,0
2014-03-31,9.986,10.009,9.97,9.986,315460,0
2014-04-01,10.009,10.025,9.965,9.965,320720,0
2014-04-02,9.986,9.994,9.903,9.903,266994,0
2014-04-03,9.91,10.009,9.894,10.003,248922,0
2014-04-04,10.016,10.033,9.965,9.994,273941,0
2014-04-07,10.003,10.009,9.894,9.926,341163,0
2014-04-08,9.926,9.97,9.886,9.894,303565,0
2014-04-09,9.91,9.926,9.878,9.878,339888,0
2014-04-10,9.906,9.967,9.906,9.967,282371,0
2014-04-11,9.947,9.983,9.93,9.937,244796,0
2014-04-14,9.974,9.974,9.93,9.961,293303,0
2014-04-15,9.967,9.967,9.93,9.937,262863,0
2014-04-16,9.954,9.961,9.93,9.961,243382,0
2014-04-17,9.947,10,9.889,9.992,373293,0
2014-04-21,9.947,9.974,9.906,9.947,414414,0
2014-04-22,9.937,10,9.937,9.992,246659,0
2014-04-23,9.974,10.079,9.967,10.07,352461,0
2014-04-24,10.054,10.07,10.021,10.054,306790,0
2014-04-25,10.047,10.122,10.047,10.106,265329,0
2014-04-28,10.139,10.178,10.091,10.115,240868,0
2014-04-29,10.13,10.148,10.054,10.098,303919,0
2014-04-30,10.115,10.148,10.098,10.148,363032,0
2014-05-01,10.156,10.186,10.115,10.139,343521,0
2014-05-02,10.13,10.13,10.084,10.098,275896,0
2014-05-05,10.091,10.091,10.054,10.079,243576,0
2014-05-06,10.084,10.13,10.084,10.13,235067,0
2014-05-07,10.13,10.165,10.115,10.13,279059,0
2014-05-08,10.168,10.174,10.118,10.151,270551,0
2014-05-09,10.174,10.174,10.111,10.151,269664,0
2014-05-12,10.168,10.189,10.151,10.182,307443,0
2014-05-13,10.174,10.189,10.161,10.168,225885,0
2014-05-14,10.161,10.174,10.081,10.135,368022,0
2014-05-15,10.118,10.126,10.025,10.067,287581,0
2014-05-16,10.042,10.095,10.042,10.067,277038,0
2014-05-19,10.058,10.111,10.042,10.101,328395,0
2014-05-20,10.075,10.095,10.058,10.067,263913,0
2014-05-21,10.067,10.151,10.067,10.144,324803,0
2014-05-22,10.144,10.189,10.126,10.182,285677,0
2014-05-23,10.174,10.197,10.118,10.151,322440,0
2014-05-27,10.135,10.168,10.058,10.081,331871,0
2014-05-28,10.067,10.161,10.067,10.095,329750,0
2014-05-29,10.118,10.144,10.081,10.088,299925,0
2014-05-30,10.111,10.135,10.081,10.095,292404,0
2014-06-02,10.101,10.144,10.081,10.111,270272,0
2014-06-03,10.111,10.111,10.033,10.058,406561,0
2014-06-04,10.033,10.081,10.033,10.058,167084,0
2014-06-05,10.033,10.067,10.009,10.05,329691,0
2014-06-06,10.042,10.111,10.033,10.075,416408,0
2014-06-09,10.067,10.101,10.067,10.095,266080,0
2014-06-10,10.118,10.118,10.081,10.118,296227,0
2014-06-11,10.091,10.156,10.091,10.122,240822,0
2014-06-12,10.13,10.139,10.098,10.122,204675,0
2014-06-13,10.122,10.17,10.115,10.156,209164,0
2014-06-16,10.17,10.178,10.139,10.17,144652,0
2014-06-17,10.17,10.186,10.115,10.165,350074,0
2014-06-18,10.165,10.17,10.091,10.165,357863,0
2014-06-19,10.17,10.186,10.156,10.17,207337,0
2014-06-20,10.17,10.186,10.165,10.165,172547,0
2014-06-23,10.186,10.209,10.165,10.17,230576,0
2014-06-24,10.165,10.178,10.13,10.156,228959,0
2014-06-25,10.156,10.195,10.156,10.178,277200,0
2014-06-26,10.195,10.195,10.165,10.195,155779,0
2014-06-27,10.186,10.195,10.156,10.165,129737,0
2014-06-30,10.178,10.195,10.156,10.17,204939,0
2014-07-01,10.178,10.195,10.139,10.139,255756,0
2014-07-02,10.165,10.17,10.084,10.084,260134,0
2014-07-03,10.115,10.139,10.098,10.139,105766,0
2014-07-07,10.115,10.156,10.115,10.156,198481,0
2014-07-08,10.165,10.186,10.139,10.186,216672,0
2014-07-09,10.156,10.195,10.115,10.156,322238,0
2014-07-10,10.161,10.253,10.135,10.253,332626,0
2014-07-11,10.229,10.246,10.198,10.246,129144,0
2014-07-14,10.253,10.294,10.229,10.277,163633,0
2014-07-15,10.253,10.253,10.174,10.19,292812,0
2014-07-16,10.205,10.205,10.161,10.161,196957,0
2014-07-17,10.174,10.198,10.144,10.168,234554,0
2014-07-18,10.168,10.168,10.126,10.161,193681,0
2014-07-21,10.182,10.198,10.135,10.144,221614,0
2014-07-22,10.174,10.246,10.161,10.229,178044,0
2014-07-23,10.237,10.253,10.214,10.246,226354,0
2014-07-24,10.246,10.269,10.229,10.246,193815,0
2014-07-25,10.261,10.294,10.246,10.286,244709,0
2014-07-28,10.286,10.301,10.151,10.168,341389,0
2014-07-29,10.198,10.269,10.182,10.246,303098,0
2014-07-30,10.237,10.253,10.151,10.19,336204,0
2014-07-31,10.174,10.198,10.151,10.151,264767,0
2014-08-01,10.168,10.168,10.074,10.111,212805,0
2014-08-04,10.126,10.126,10.002,10.008,273896,0
2014-08-05,10.014,10.032,9.956,9.976,208230,0
2014-08-06,9.976,10.066,9.898,10.032,312245,0
2014-08-07,10.036,10.045,9.972,9.972,180103,0
2014-08-08,9.972,9.997,9.942,9.972,229568,0
2014-08-11,9.997,10.053,9.981,9.981,285137,0
2014-08-12,10.011,10.018,9.972,10.018,315471,0
2014-08-13,10.036,10.053,10.005,10.005,238023,0
2014-08-14,10.027,10.061,10.018,10.061,292774,0
2014-08-15,10.053,10.078,10.005,10.027,286968,0
2014-08-18,10.036,10.053,9.989,10.053,298750,0
2014-08-19,10.045,10.157,10.027,10.148,368873,0
2014-08-20,10.148,10.179,10.131,10.157,304462,0
2014-08-21,10.171,10.219,10.157,10.187,322587,0
2014-08-22,10.166,10.171,10.122,10.131,178670,0
2014-08-25,10.122,10.14,10.045,10.053,328944,0
2014-08-26,10.078,10.091,10.036,10.078,451538,0
2014-08-27,10.078,10.098,10.061,10.083,400496,0
2014-08-28,10.053,10.078,9.959,10.036,466946,0
2014-08-29,10.061,10.061,10.005,10.036,297934,0
2014-09-02,10.036,10.078,10.027,10.07,241720,0
2014-09-03,10.061,10.078,10.053,10.061,267707,0
2014-09-04,10.061,10.078,10.027,10.07,222719,0
2014-09-05,10.018,10.036,9.989,10.011,352750,0
2014-09-08,9.997,10.011,9.981,10.005,209751,0
2014-09-09,10.011,10.018,9.966,9.966,209419,0
2014-09-10,9.959,9.972,9.892,9.925,353625,0
2014-09-11,9.955,9.994,9.897,9.897,416871,0
2014-09-12,9.897,9.955,9.897,9.955,278881,0
2014-09-15,9.962,9.969,9.897,9.897,233824,0
2014-09-16,9.887,9.947,9.871,9.937,362856,0
2014-09-17,9.962,9.962,9.913,9.93,409078,0
2014-09-18,9.947,9.947,9.913,9.947,167471,0
2014-09-19,9.955,9.985,9.937,9.985,209053,0
2014-09-22,10.015,10.015,9.871,9.871,286103,0
2014-09-23,9.887,9.913,9.855,9.887,258955,0
2014-09-24,9.904,9.913,9.848,9.848,273956,0
2014-09-25,9.862,9.879,9.827,9.862,274728,0
2014-09-26,9.862,9.921,9.795,9.913,297578,0
2014-09-29,9.871,9.871,9.795,9.848,184497,0
2014-09-30,9.837,9.887,9.812,9.871,309849,0
2014-10-01,9.837,9.855,9.803,9.827,369796,0
2014-10-02,9.803,9.82,9.744,9.768,310392,0
2014-10-03,9.776,9.812,9.744,9.785,236998,0
2014-10-06,9.803,9.848,9.785,9.843,292091,0
2014-10-07,9.812,9.848,9.803,9.843,176455,0
2014-10-08,9.812,9.848,9.776,9.848,245278,0
2014-10-09,9.812,9.812,9.744,9.75,290303,0
2014-10-10,9.744,9.759,9.683,9.689,287829,0
2014-10-13,9.707,9.715,9.614,9.65,216033,0
2014-10-14,9.627,9.645,9.559,9.559,363740,0
2014-10-15,9.4761,9.508,9.1052,9.4129,800560,0
2014-10-16,9.3177,9.532,9.2031,9.532,418737,0
2014-10-17,9.551,9.589,9.4632,9.559,560006,0
2014-10-20,9.532,9.597,9.508,9.589,276033,0
2014-10-21,9.618,9.694,9.516,9.672,284835,0
2014-10-22,9.694,9.712,9.61,9.636,230633,0
2014-10-23,9.694,9.718,9.654,9.702,344602,0
2014-10-24,9.702,9.733,9.672,9.725,212075,0
2014-10-27,9.718,9.764,9.718,9.747,312108,0
2014-10-28,9.755,9.781,9.718,9.74,161558,0
2014-10-29,9.733,9.764,9.664,9.664,332575,0
2014-10-30,9.654,9.702,9.627,9.627,204898,0
2014-10-31,9.636,9.694,9.636,9.664,288749,0
2014-11-03,9.654,9.712,9.654,9.702,180363,0
2014-11-04,9.672,9.686,9.589,9.636,591683,0
2014-11-05,9.636,9.664,9.61,9.61,165277,0
2014-11-06,9.597,9.618,9.568,9.573,437050,0
2014-11-07,9.541,9.589,9.541,9.559,336288,0
2014-11-10,9.551,9.604,9.541,9.573,272376,0
2014-11-11,9.559,9.568,9.516,9.541,441600,0
2014-11-12,9.52,9.593,9.52,9.578,308479,0
2014-11-13,9.578,9.585,9.57,9.585,295757,0
2014-11-14,9.563,9.593,9.555,9.585,256876,0
2014-11-17,9.578,9.601,9.527,9.563,281566,0
2014-11-18,9.563,9.578,9.512,9.536,356470,0
2014-11-19,9.546,9.546,9.4871,9.512,369277,0
2014-11-20,9.4871,9.593,9.4781,9.496,414360,0
2014-11-21,9.546,9.563,9.505,9.536,337099,0
2014-11-24,9.555,9.563,9.52,9.563,370327,0
2014-11-25,9.578,9.578,9.527,9.563,416542,0
2014-11-26,9.555,9.607,9.546,9.563,521933,0
2014-11-28,9.585,9.601,9.546,9.601,148215,0
2014-12-01,9.578,9.601,9.555,9.585,349647,0
2014-12-02,9.585,9.601,9.555,9.601,276232,0
2014-12-03,9.585,9.593,9.563,9.57,257108,0
2014-12-04,9.585,9.585,9.536,9.578,332210,0
2014-12-05,9.546,9.578,9.536,9.555,403410,0
2014-12-08,9.546,9.555,9.505,9.505,446436,0
2014-12-09,9.496,9.555,9.4871,9.52,491796,0
2014-12-10,9.52,9.536,9.4473,9.4781,360470,0
2014-12-11,9.4871,9.505,9.4781,9.4781,338659,0
2014-12-12,9.4149,9.4248,9.3275,9.3364,444444,0
2014-12-15,9.3639,9.3892,9.2271,9.2446,383051,0
2014-12-16,9.2271,9.2271,9.1475,9.1753,505220,0
2014-12-17,9.1561,9.3275,9.1475,9.2953,525451,0
2014-12-18,9.3492,9.4473,9.2953,9.3492,743292,0
2014-12-19,9.3728,9.407,9.3492,9.3492,547195,0
2014-12-22,9.3423,9.3728,9.2854,9.305,557120,0
2014-12-23,9.3551,9.4248,9.3492,9.4149,451106,0
2014-12-24,9.4473,9.4721,9.3639,9.4672,289422,0
2014-12-26,9.4337,9.536,9.4149,9.536,536728,0
2014-12-29,9.512,9.52,9.407,9.4149,473976,0
2014-12-30,9.3816,9.4473,9.3364,9.407,631220,0
2014-12-31,9.4416,9.593,9.4416,9.593,1002493,0
2015-01-02,9.601,9.601,9.52,9.601,228382,0
2015-01-05,9.585,9.585,9.4672,9.4871,220668,0
2015-01-06,9.4781,9.505,9.3892,9.4248,226430,0
2015-01-07,9.4721,9.4721,9.4337,9.4473,258331,0
2015-01-08,9.4672,9.546,9.4672,9.546,227479,0
2015-01-09,9.52,9.546,9.4781,9.505,300816,0
2015-01-12,9.551,9.551,9.4376,9.4751,292474,0
2015-01-13,9.5,9.581,9.4751,9.581,383785,0
2015-01-14,9.4622,9.516,9.4436,9.4692,296831,0
2015-01-15,9.508,9.508,9.4278,9.5,283900,0
2015-01-16,9.4376,9.4821,9.4376,9.4692,379485,0
2015-01-20,9.4821,9.532,9.4376,9.508,345945,0
2015-01-21,9.522,9.541,9.516,9.532,230515,0
2015-01-22,9.568,9.568,9.508,9.532,352562,0
2015-01-23,9.522,9.59,9.5,9.59,336676,0
2015-01-26,9.559,9.59,9.551,9.559,304796,0
2015-01-27,9.491,9.568,9.491,9.568,263485,0
2015-01-28,9.574,9.581,9.532,9.551,260808,0
2015-01-29,9.532,9.581,9.5,9.574,348893,0
2015-01-30,9.568,9.581,9.516,9.532,332445,0
2015-02-02,9.568,9.568,9.4821,9.4821,316460,0
2015-02-03,9.508,9.559,9.4821,9.551,262327,0
2015-02-04,9.551,9.551,9.5,9.551,219960,0
2015-02-05,9.551,9.574,9.491,9.516,294378,0
2015-02-06,9.508,9.605,9.491,9.605,287369,0
2015-02-09,9.598,9.656,9.559,9.605,398394,0
2015-02-10,9.612,9.666,9.59,9.629,253221,0
2015-02-11,9.661,9.669,9.608,9.642,247602,0
2015-02-12,9.669,9.669,9.594,9.616,195409,0
2015-02-13,9.651,9.661,9.608,9.608,160476,0
2015-02-17,9.616,9.642,9.562,9.579,286186,0
2015-02-18,9.562,9.579,9.512,9.554,396377,0
2015-02-19,9.562,9.586,9.4861,9.519,397371,0
2015-02-20,9.535,9.717,9.526,9.711,331420,0
2015-02-23,9.717,9.835,9.701,9.791,326683,0
2015-02-24,9.835,9.897,9.764,9.897,381504,0
2015-02-25,9.904,9.904,9.808,9.854,336131,0
2015-02-26,9.842,9.879,9.772,9.879,397434,0
2015-02-27,9.847,9.897,9.835,9.897,308160,0
2015-03-02,9.862,9.897,9.842,9.887,460629,0
2015-03-03,9.862,9.862,9.817,9.862,385626,0
2015-03-04,9.854,9.921,9.842,9.862,415872,0
2015-03-05,9.904,9.904,9.847,9.871,239523,0
2015-03-06,9.879,9.887,9.825,9.879,404408,0
2015-03-09,9.854,9.913,9.835,9.871,306844,0
2015-03-10,9.887,9.887,9.817,9.817,320379,0
2015-03-11,9.845,9.909,9.804,9.83,445261,0
2015-03-12,9.839,9.839,9.786,9.796,295708,0
2015-03-13,9.786,9.83,9.769,9.796,354124,0
2015-03-16,9.839,9.845,9.821,9.845,183364,0
2015-03-17,9.839,9.85,9.76,9.83,289407,0
2015-03-18,9.839,9.867,9.813,9.858,370239,0
2015-03-19,9.867,9.876,9.813,9.83,234872,0
2015-03-20,9.845,9.885,9.83,9.876,251351,0
2015-03-23,9.876,9.909,9.85,9.858,275348,0
2015-03-24,9.876,9.918,9.839,9.918,309039,0
2015-03-25,9.934,9.961,9.909,9.961,206630,0
2015-03-26,9.953,9.961,9.902,9.926,177182,0
2015-03-27,9.934,9.961,9.902,9.909,202149,0
2015-03-30,9.909,9.926,9.858,9.858,272563,0
2015-03-31,9.858,9.893,9.85,9.876,227796,0
2015-04-01,9.876,9.902,9.876,9.885,217296,0
2015-04-02,9.893,9.893,9.839,9.867,292071,0
2015-04-06,9.876,9.926,9.867,9.926,192817,0
2015-04-07,9.909,9.943,9.893,9.926,272551,0
2015-04-08,9.918,10.003,9.918,10.003,252315,0
2015-04-09,10.005,10.02,9.989,10.005,204594,0
2015-04-10,9.989,10.012,9.98,9.989,212942,0
2015-04-13,9.971,10.012,9.971,10.012,225346,0
2015-04-14,9.98,10.005,9.98,9.989,336874,0
2015-04-15,9.98,10.047,9.971,10.037,555474,0
2015-04-16,10.02,10.037,10.005,10.02,265884,0
2015-04-17,10.012,10.063,9.971,10.037,256781,0
2015-04-20,10.047,10.088,10.037,10.072,211125,0
2015-04-21,10.088,10.113,10.063,10.103,279281,0
2015-04-22,10.103,10.103,10.072,10.08,165217,0
2015-04-23,10.095,10.165,10.072,10.156,444915,0
2015-04-24,10.156,10.156,10.088,10.103,173428,0
2015-04-27,10.113,10.13,10.054,10.054,201617,0
2015-04-28,10.088,10.139,10.088,10.13,250638,0
2015-04-29,10.088,10.17,10.088,10.17,326519,0
2015-04-30,10.165,10.17,10.139,10.156,214748,0
2015-05-01,10.156,10.156,10.103,10.156,249558,0
2015-05-04,10.121,10.139,10.103,10.113,317000,0
2015-05-05,10.088,10.148,10.037,10.148,635572,0
2015-05-06,10.113,10.139,10.08,10.121,286450,0
2015-05-07,10.121,10.121,10.08,10.103,215324,0
2015-05-08,10.113,10.113,10.063,10.072,216797,0
2015-05-11,10.098,10.134,10.077,10.134,218447,0
2015-05-12,10.108,10.108,10.042,10.091,177041,0
2015-05-13,10.077,10.117,10.042,10.068,222997,0
2015-05-14,10.098,10.144,10.091,10.091,168413,0
2015-05-15,10.117,10.144,10.083,10.108,313023,0
2015-05-18,10.125,10.144,10.091,10.144,255368,0
2015-05-19,10.144,10.199,10.108,10.191,312051,0
2015-05-20,10.191,10.199,10.175,10.199,287633,0
2015-05-21,10.208,10.234,10.199,10.225,274230,0
2015-05-22,10.234,10.243,10.117,10.183,354781,0
2015-05-26,10.183,10.199,10.134,10.168,273414,0
2015-05-27,10.168,10.191,10.144,10.191,173202,0
2015-05-28,10.175,10.208,10.175,10.208,142053,0
2015-05-29,10.225,10.225,10.134,10.134,239754,0
2015-06-01,10.168,10.168,10.108,10.117,228762,0
2015-06-02,10.134,10.162,10.125,10.144,162868,0
2015-06-03,10.117,10.152,10.108,10.134,248852,0
2015-06-04,10.134,10.152,10.091,10.152,363520,0
2015-06-05,10.134,10.175,10.108,10.168,203722,0
2015-06-08,10.152,10.162,10.098,10.162,231136,0
2015-06-09,10.179,10.213,10.13,10.179,321055,0
2015-06-10,10.196,10.264,10.157,10.187,320185,0
2015-06-11,10.213,10.239,10.171,10.187,302059,0
2015-06-12,10.187,10.196,10.157,10.171,127408,0
2015-06-15,10.139,10.171,10.079,10.103,249100,0
2015-06-16,10.087,10.13,10.028,10.113,419096,0
2015-06-17,10.121,10.121,10.053,10.071,167255,0
2015-06-18,10.095,10.113,10.053,10.062,138705,0
2015-06-19,10.087,10.087,10.046,10.053,191164,0
2015-06-22,10.053,10.079,10.012,10.012,240774,0
2015-06-23,10.046,10.103,10.037,10.062,225174,0
2015-06-24,10.071,10.071,9.996,10.037,260517,0
2015-06-25,10.053,10.053,9.927,9.936,264802,0
2015-06-26,9.936,9.955,9.784,9.803,398155,0
2015-06-29,9.803,9.83,9.702,9.702,237443,0
2015-06-30,9.767,9.867,9.749,9.758,403061,0
2015-07-01,9.767,9.877,9.767,9.82,375792,0
2015-07-02,9.85,9.919,9.83,9.886,246007,0
2015-07-06,9.867,9.903,9.85,9.867,145250,0
2015-07-07,9.886,9.886,9.82,9.867,175702,0
2015-07-08,9.858,9.867,9.803,9.839,159762,0
2015-07-09,9.872,9.872,9.77,9.789,215353,0
2015-07-10,9.816,9.825,9.77,9.789,209088,0
2015-07-13,9.842,9.847,9.761,9.842,369600,0
2015-07-14,9.835,9.862,9.825,9.862,152549,0
2015-07-15,9.872,9.907,9.842,9.907,226438,0
2015-07-16,9.915,9.924,9.881,9.915,164053,0
2015-07-17,9.899,9.899,9.816,9.854,235213,0
2015-07-20,9.854,9.872,9.835,9.862,142073,0
2015-07-21,9.854,9.889,9.816,9.862,164886,0
2015-07-22,9.847,9.862,9.745,9.789,180367,0
2015-07-23,9.807,9.816,9.729,9.729,286862,0
2015-07-24,9.752,9.752,9.664,9.721,205544,0
2015-07-27,9.721,9.721,9.687,9.696,157439,0
2015-07-28,9.687,9.687,9.626,9.672,194194,0
2015-07-29,9.681,9.77,9.664,9.77,208617,0
2015-07-30,9.729,9.807,9.729,9.807,290647,0
2015-07-31,9.807,9.915,9.779,9.862,204715,0
2015-08-03,9.872,9.933,9.847,9.933,302560,0
2015-08-04,9.889,9.899,9.847,9.872,161932,0
2015-08-05,9.899,9.899,9.789,9.842,217009,0
2015-08-06,9.835,9.835,9.737,9.745,163418,0
2015-08-07,9.729,9.752,9.687,9.687,122805,0
2015-08-10,9.706,9.729,9.654,9.672,240884,0
2015-08-11,9.711,9.711,9.677,9.691,172238,0
2015-08-12,9.711,9.767,9.669,9.767,314456,0
2015-08-13,9.758,9.776,9.725,9.767,175779,0
2015-08-14,9.767,9.785,9.725,9.742,110380,0
2015-08-17,9.749,9.749,9.683,9.683,226621,0
2015-08-18,9.669,9.717,9.613,9.621,203724,0
2015-08-19,9.621,9.683,9.589,9.631,226152,0
2015-08-20,9.631,9.677,9.581,9.581,174954,0
2015-08-21,9.589,9.621,9.538,9.573,290027,0
2015-08-24,9.3364,9.4542,9.0288,9.2051,558672,0
2015-08-25,9.3747,9.3747,9.2659,9.3659,339469,0
2015-08-26,9.4288,9.4288,9.2572,9.3836,348859,0
2015-08-27,9.4288,9.4386,9.3423,9.3659,284748,0
2015-08-28,9.3502,9.3747,9.3109,9.3186,412152,0
2015-08-31,9.3423,9.3502,9.2659,9.3109,326548,0
2015-09-01,9.2474,9.3502,9.2387,9.2923,224040,0
2015-09-02,9.3275,9.4443,9.3186,9.4443,268777,0
2015-09-03,9.4443,9.4771,9.3912,9.4711,156874,0
2015-09-04,9.4288,9.4443,9.3659,9.3747,185406,0
2015-09-08,9.4011,9.4011,9.3109,9.3109,430583,0
2015-09-09,9.3423,9.3747,9.2474,9.2572,277698,0
2015-09-10,9.307,9.3708,9.2697,9.2874,259902,0
2015-09-11,9.2874,9.2971,9.2611,9.2611,150079,0
2015-09-14,9.2611,9.2787,9.2261,9.2261,191126,0
2015-09-15,9.2436,9.2874,9.21,9.2787,184478,0
2015-09-16,9.2697,9.3708,9.2522,9.307,352631,0
2015-09-17,9.2787,9.3708,9.2436,9.3708,251458,0
2015-09-18,9.3462,9.4426,9.3147,9.4347,280917,0
2015-09-21,9.4347,9.4426,9.3404,9.3708,140400,0
2015-09-22,9.2874,9.3236,9.2697,9.307,159641,0
2015-09-23,9.3323,9.3629,9.2021,9.2436,326041,0
2015-09-24,9.2436,9.2436,9.1782,9.21,263930,0
2015-09-25,9.2261,9.2697,9.2261,9.2436,164304,0
2015-09-28,9.2522,9.2522,9.1782,9.2021,250585,0
2015-09-29,9.2021,9.2021,9.0899,9.1147,259577,0
2015-09-30,9.1245,9.1591,9.0651,9.0651,301435,0
2015-10-01,9.0651,9.1061,9.0127,9.0221,346802,0
2015-10-02,9.0034,9.0651,8.9619,9.0651,123141,0
2015-10-05,9.0719,9.1061,9.04,9.0553,179008,0
2015-10-06,9.0651,9.0719,9.0221,9.0221,182845,0
2015-10-07,9.0467,9.0805,9.0127,9.0651,342374,0
2015-10-08,9.0805,9.3147,9.0553,9.307,408255,0
2015-10-09,9.307,9.407,9.2971,9.3806,263305,0
2015-10-12,9.3629,9.3629,9.2787,9.2787,143059,0
2015-10-13,9.3109,9.3109,9.1887,9.2215,216436,0
2015-10-14,9.2474,9.2572,9.1629,9.2387,230447,0
2015-10-15,9.2572,9.2572,9.1532,9.23,286613,0
2015-10-16,9.23,9.3186,9.1965,9.3186,207748,0
2015-10-19,9.3109,9.3275,9.302,9.3275,241951,0
2015-10-20,9.3364,9.3364,9.23,9.2474,258691,0
2015-10-21,9.2659,9.3109,9.2474,9.2572,234502,0
2015-10-22,9.2923,9.3521,9.2747,9.3433,292636,0
2015-10-23,9.3669,9.3856,9.3186,9.3856,201383,0
2015-10-26,9.3669,9.3767,9.23,9.2923,403689,0
2015-10-27,9.2659,9.3186,9.23,9.2747,225003,0
2015-10-28,9.2923,9.3521,9.2747,9.3433,298192,0
2015-10-29,9.3521,9.3767,9.3275,9.3521,187833,0
2015-10-30,9.3433,9.4129,9.3109,9.4129,287305,0
2015-11-02,9.403,9.4672,9.3521,9.4473,238957,0
2015-11-03,9.403,9.4129,9.3521,9.4129,223730,0
2015-11-04,9.403,9.4129,9.359,9.3932,120711,0
2015-11-05,9.3856,9.403,9.3767,9.3932,146491,0
2015-11-06,9.3521,9.3932,9.3433,9.359,180880,0
2015-11-09,9.3275,9.3364,9.1965,9.23,269683,0
2015-11-10,9.2387,9.302,9.2387,9.2659,401601,0
2015-11-11,9.2572,9.2923,9.2215,9.2923,204390,0
2015-11-12,9.2971,9.2971,9.2252,9.2436,280014,0
2015-11-13,9.2436,9.2787,9.2081,9.2787,298414,0
2015-11-16,9.2787,9.307,9.2611,9.307,243906,0
2015-11-17,9.2874,9.3147,9.2522,9.307,191584,0
2015-11-18,9.307,9.3236,9.2611,9.3236,276794,0
2015-11-19,9.3404,9.3472,9.307,9.3472,233096,0
2015-11-20,9.3639,9.3991,9.3551,9.3991,273343,0
2015-11-23,9.4179,9.4179,9.3816,9.3892,297265,0
2015-11-24,9.3639,9.3991,9.2787,9.3639,247922,0
2015-11-25,9.3236,9.3472,9.307,9.3236,182385,0
2015-11-27,9.3639,9.3639,9.3404,9.3639,93030,0
2015-11-30,9.3892,9.4179,9.3236,9.3404,308877,0
2015-12-01,9.3816,9.409,9.3639,9.3892,342801,0
2015-12-02,9.3816,9.3816,9.3551,9.3816,203826,0
2015-12-03,9.3551,9.3892,9.3236,9.3323,262418,0
2015-12-04,9.3236,9.409,9.307,9.3472,313132,0
2015-12-07,9.2874,9.2971,9.1762,9.2252,397538,0
2015-12-08,9.2165,9.2252,9.1762,9.2252,351929,0
2015-12-09,9.1837,9.1837,9.0776,9.0861,361660,0
2015-12-10,9.0948,9.0948,8.9657,8.9657,526791,0
2015-12-11,8.9657,8.9741,8.9063,8.9207,392364,0
2015-12-14,8.8522,8.8708,8.7136,8.7307,619778,0
2015-12-15,8.7826,8.9063,8.757,8.8522,612237,0
2015-12-16,8.8876,9.0363,8.8615,9.0278,552897,0
2015-12-17,9.0006,9.0861,8.9741,9.0861,448709,0
2015-12-18,9.0006,9.0948,8.9657,9.061,515293,0
2015-12-21,9.0776,9.132,9.061,9.0861,535650,0
2015-12-22,9.0948,9.1571,9.061,9.1484,321196,0
2015-12-23,9.1926,9.307,9.1837,9.2874,1006782,0
2015-12-24,9.2787,9.2787,9.2081,9.2081,171002,0
2015-12-28,9.1837,9.1926,9.1225,9.1484,426378,0
2015-12-29,9.1484,9.2252,9.1484,9.1666,522674,0
2015-12-30,9.1408,9.2001,9.132,9.2001,555650,0
2015-12-31,9.1666,9.1926,9.1484,9.1762,463542,0
2016-01-04,9.1408,9.2436,9.1043,9.2436,277620,0
2016-01-05,9.2522,9.2787,9.2081,9.2611,288734,0
2016-01-06,9.2337,9.2874,9.2081,9.2874,354902,0
2016-01-07,9.1762,9.2165,9.1484,9.1762,440649,0
2016-01-08,9.1926,9.2081,9.1359,9.1571,213881,0
2016-01-11,9.1408,9.1484,9.061,9.113,276769,0
2016-01-12,9.113,9.113,9.0439,9.0514,276931,0
2016-01-13,9.066,9.0679,8.9422,8.9422,250734,0
2016-01-14,8.916,8.9507,8.8643,8.9422,304951,0
2016-01-15,8.8643,8.9291,8.6808,8.916,742612,0
2016-01-19,8.9006,8.9006,8.7236,8.7236,544804,0
2016-01-20,8.6718,8.6761,8.505,8.6363,446275,0
2016-01-21,8.6808,8.7679,8.6718,8.7071,608669,0
2016-01-22,8.7504,8.7855,8.6981,8.7422,478514,0
2016-01-25,8.7422,8.7504,8.6635,8.6635,249688,0
2016-01-26,8.7071,8.8461,8.7071,8.8461,265076,0
2016-01-27,8.811,8.8203,8.7504,8.7679,233835,0
2016-01-28,8.7855,8.8643,8.7855,8.8643,153220,0
2016-01-29,8.9006,8.9338,8.8605,8.9084,307593,0
2016-02-01,8.9084,8.9422,8.8773,8.9338,669803,0
2016-02-02,8.7679,8.9338,8.7679,8.9006,470620,0
2016-02-03,8.9244,8.9244,8.8295,8.9006,314545,0
2016-02-04,8.8727,8.9053,8.8295,8.8819,275703,0
2016-02-05,8.8643,8.8643,8.7946,8.8295,205539,0
2016-02-08,8.7596,8.7855,8.6363,8.6808,438020,0
2016-02-09,8.5848,8.7596,8.5676,8.7422,461390,0
2016-02-10,8.7551,8.7551,8.6046,8.6216,294708,0
2016-02-11,8.5523,8.6046,8.5162,8.5612,255881,0
2016-02-12,8.5612,8.5955,8.5073,8.5704,207859,0
2016-02-16,8.5955,8.5955,8.4898,8.5432,279717,0
2016-02-17,8.5612,8.6399,8.5343,8.5874,344808,0
2016-02-18,8.5955,8.6046,8.5523,8.5874,312548,0
2016-02-19,8.5874,8.6844,8.5612,8.6752,264956,0
2016-02-22,8.6934,8.7373,8.6672,8.6844,337945,0
2016-02-23,8.6844,8.6844,8.6136,8.6489,280694,0
2016-02-24,8.6308,8.7189,8.6308,8.7189,180645,0
2016-02-25,8.7189,8.7551,8.6752,8.7283,150625,0
2016-02-26,8.7373,8.7641,8.6981,8.7641,212271,0
2016-02-29,8.7457,8.7989,8.7373,8.7989,317520,0
2016-03-01,8.8259,8.8941,8.7855,8.8782,535390,0
2016-03-02,8.8782,8.9063,8.8341,8.8968,249428,0
2016-03-03,8.8782,9.0202,8.8782,9.0024,283347,0
2016-03-04,8.994,9.0719,8.9751,9.0392,225316,0
2016-03-07,8.994,9.0679,8.994,9.0544,298721,0
2016-03-08,9.0297,9.1264,9.0297,9.1167,166830,0
2016-03-09,9.1167,9.1801,9.1071,9.1349,155070,0
2016-03-10,9.1666,9.1837,9.0938,9.1216,167525,0
2016-03-11,9.1475,9.2407,9.1475,9.2261,190928,0
2016-03-14,9.209,9.2815,9.1926,9.2815,193868,0
2016-03-15,9.2261,9.3275,9.2261,9.3089,207388,0
2016-03-16,9.3089,9.3875,9.3089,9.3777,164238,0
2016-03-17,9.3875,9.4602,9.3757,9.4503,196367,0
2016-03-18,9.4602,9.495,9.4416,9.4602,229877,0
2016-03-21,9.4692,9.495,9.4327,9.4851,153402,0
2016-03-22,9.4327,9.52,9.4327,9.513,162602,0
2016-03-23,9.505,9.538,9.4602,9.4761,469967,0
2016-03-24,9.4416,9.4416,9.3001,9.3364,146746,0
2016-03-28,9.3177,9.3875,9.2542,9.263,293627,0
2016-03-29,9.2815,9.4238,9.2542,9.4139,377067,0
2016-03-30,9.4327,9.528,9.4327,9.52,390867,0
2016-03-31,9.4692,9.557,9.4692,9.557,211845,0
2016-04-01,9.557,9.557,9.513,9.538,139241,0
2016-04-04,9.513,9.52,9.3952,9.3952,183576,0
2016-04-05,9.3777,9.4327,9.36,9.3875,195992,0
2016-04-06,9.4238,9.4761,9.3952,9.4692,155926,0
2016-04-07,9.4238,9.4416,9.405,9.405,158032,0
2016-04-08,9.4503,9.4692,9.405,9.405,318140,0
2016-04-11,9.4453,9.524,9.4376,9.4652,415735,0
2016-04-12,9.4731,9.524,9.4652,9.524,247692,0
2016-04-13,9.501,9.579,9.501,9.554,216288,0
2016-04-14,9.544,9.554,9.501,9.534,244652,0
2016-04-15,9.491,9.544,9.4652,9.501,294243,0
2016-04-18,9.534,9.563,9.517,9.534,266949,0
2016-04-19,9.563,9.606,9.554,9.579,241215,0
2016-04-20,9.598,9.624,9.593,9.624,186728,0
2016-04-21,9.643,9.671,9.638,9.671,155620,0
2016-04-22,9.679,9.693,9.652,9.679,182148,0
2016-04-25,9.679,9.686,9.606,9.662,234925,0
2016-04-26,9.671,9.696,9.671,9.686,168985,0
2016-04-27,9.662,9.706,9.662,9.696,215384,0
2016-04-28,9.671,9.686,9.634,9.634,303107,0
2016-04-29,9.662,9.686,9.643,9.679,294883,0
2016-05-02,9.679,9.706,9.615,9.624,360767,0
2016-05-03,9.563,9.652,9.563,9.652,444768,0
2016-05-04,9.606,9.652,9.606,9.624,161866,0
2016-05-05,9.652,9.683,9.634,9.679,363947,0
2016-05-06,9.671,9.686,9.643,9.679,187744,0
2016-05-09,9.679,9.69,9.624,9.671,407998,0
2016-05-10,9.662,9.715,9.652,9.715,265442,0
2016-05-11,9.711,9.738,9.675,9.701,335160,0
2016-05-12,9.738,9.738,9.683,9.711,210598,0
2016-05-13,9.711,9.746,9.683,9.738,269585,0
2016-05-16,9.753,9.771,9.753,9.771,155826,0
2016-05-17,9.771,9.771,9.719,9.719,136094,0
2016-05-18,9.719,9.746,9.691,9.691,293755,0
2016-05-19,9.701,9.733,9.637,9.667,353758,0
2016-05-20,9.691,9.746,9.686,9.738,163358,0
2016-05-23,9.753,9.781,9.728,9.781,140193,0
2016-05-24,9.781,9.81,9.762,9.81,307071,0
2016-05-25,9.81,9.872,9.81,9.872,263721,0
2016-05-26,9.881,9.944,9.872,9.925,273085,0
2016-05-27,9.944,9.944,9.901,9.944,157494,0
2016-05-31,9.944,9.964,9.907,9.907,227081,0
2016-06-01,9.925,9.982,9.92,9.982,199797,0
2016-06-02,9.954,9.972,9.925,9.972,372976,0
2016-06-03,9.964,9.972,9.934,9.972,234381,0
2016-06-06,9.982,10.052,9.982,10.052,553770,0
2016-06-07,10.061,10.098,10.015,10.061,409742,0
2016-06-08,10.052,10.112,10.052,10.079,232750,0
2016-06-09,10.102,10.167,10.075,10.167,172868,0
2016-06-10,10.148,10.167,10.102,10.139,168489,0
2016-06-13,10.139,10.148,10.056,10.075,127540,0
2016-06-14,10.075,10.075,10.004,10.011,219917,0
2016-06-15,10.011,10.061,10.004,10.019,213876,0
2016-06-16,10.004,10.061,9.967,10.056,204988,0
2016-06-17,10.056,10.075,10.019,10.047,212551,0
2016-06-20,10.102,10.102,10.004,10.004,155129,0
2016-06-21,10.038,10.056,10.019,10.038,184677,0
2016-06-22,10.075,10.093,10.038,10.075,178675,0
2016-06-23,10.12,10.167,10.084,10.167,242495,0
2016-06-24,10.056,10.112,9.985,10.028,500887,0
2016-06-27,10.019,10.019,9.841,9.841,487022,0
2016-06-28,9.875,9.938,9.858,9.875,255451,0
2016-06-29,9.929,9.985,9.903,9.938,310433,0
2016-06-30,9.985,10.011,9.948,10.004,188711,0
2016-07-01,10.038,10.075,10.011,10.028,263915,0
2016-07-05,10.004,10.015,9.903,9.911,294308,0
2016-07-06,9.929,10.004,9.911,9.995,384754,0
2016-07-07,10.004,10.102,10.004,10.011,342193,0
2016-07-08,10.047,10.102,10.038,10.047,461403,0
2016-07-11,10.089,10.145,10.089,10.126,321642,0
2016-07-12,10.145,10.171,10.07,10.126,447434,0
2016-07-13,10.154,10.179,10.098,10.098,394982,0
2016-07-14,10.164,10.164,10.07,10.135,402739,0
2016-07-15,10.126,10.126,10.07,10.079,301189,0
2016-07-18,10.126,10.188,10.123,10.179,329856,0
2016-07-19,10.179,10.217,10.171,10.207,353800,0
2016-07-20,10.217,10.279,10.207,10.271,456679,0
2016-07-21,10.281,10.343,10.271,10.335,558138,0
2016-07-22,10.318,10.454,10.318,10.427,832085,0
2016-07-25,10.445,10.508,10.41,10.5,412467,0
2016-07-26,10.508,10.609,10.473,10.609,640023,0
2016-07-27,10.637,10.665,10.609,10.618,605075,0
2016-07-28,10.637,10.637,10.566,10.591,285158,0
2016-07-29,10.609,10.627,10.5,10.537,405734,0
2016-08-01,10.574,10.574,10.463,10.508,262933,0
2016-08-02,10.41,10.491,10.391,10.427,475499,0
2016-08-03,10.445,10.527,10.427,10.527,241314,0
2016-08-04,10.547,10.574,10.5,10.527,184426,0
2016-08-05,10.556,10.595,10.517,10.527,545221,0
2016-08-08,10.566,10.582,10.517,10.547,234081,0
2016-08-09,10.556,10.591,10.508,10.517,156175,0
2016-08-10,10.552,10.571,10.459,10.459,194447,0
2016-08-11,10.513,10.561,10.486,10.496,228095,0
2016-08-12,10.532,10.579,10.532,10.579,146951,0
2016-08-15,10.615,10.633,10.561,10.561,321083,0
2016-08-16,10.596,10.624,10.579,10.624,224316,0
2016-08-17,10.662,10.67,10.643,10.67,258561,0
2016-08-18,10.67,10.679,10.615,10.662,193703,0
2016-08-19,10.67,10.67,10.596,10.605,220639,0
2016-08-22,10.633,10.633,10.532,10.542,186755,0
2016-08-23,10.579,10.662,10.57,10.662,251463,0
2016-08-24,10.652,10.688,10.643,10.688,329830,0
2016-08-25,10.652,10.717,10.643,10.698,172459,0
2016-08-26,10.698,10.698,10.652,10.688,192516,0
2016-08-29,10.688,10.761,10.688,10.717,273883,0
2016-08-30,10.735,10.761,10.679,10.698,385589,0
2016-08-31,10.717,10.744,10.67,10.735,255744,0
2016-09-01,10.744,10.761,10.708,10.735,258024,0
2016-09-02,10.744,10.761,10.708,10.735,155070,0
2016-09-06,10.717,10.744,10.688,10.735,223898,0
2016-09-07,10.744,10.818,10.735,10.818,269972,0
2016-09-08,10.808,10.877,10.789,10.828,310215,0
2016-09-09,10.828,10.836,10.652,10.688,295455,0
2016-09-12,10.683,10.713,10.599,10.628,255145,0
2016-09-13,10.628,10.658,10.526,10.573,224001,0
2016-09-14,10.599,10.638,10.573,10.628,185664,0
2016-09-15,10.628,10.688,10.61,10.666,209118,0
2016-09-16,10.674,10.683,10.647,10.666,171601,0
2016-09-19,10.703,10.712,10.647,10.657,193104,0
2016-09-20,10.666,10.739,10.657,10.73,169489,0
2016-09-21,10.739,10.756,10.693,10.693,176932,0
2016-09-22,10.786,10.833,10.73,10.748,308451,0
2016-09-23,10.786,10.795,10.693,10.748,231214,0
2016-09-26,10.748,10.757,10.683,10.73,183106,0
2016-09-27,10.73,10.814,10.693,10.786,252881,0
2016-09-28,10.795,10.841,10.748,10.841,277681,0
2016-09-29,10.841,10.85,10.776,10.824,226301,0
2016-09-30,10.841,10.915,10.824,10.887,254278,0
2016-10-03,10.887,10.924,10.841,10.878,325338,0
2016-10-04,10.86,10.887,10.814,10.824,164047,0
2016-10-05,10.86,10.887,10.833,10.85,164442,0
2016-10-06,10.824,10.85,10.767,10.85,209947,0
2016-10-07,10.868,10.868,10.814,10.824,199390,0
2016-10-10,10.824,10.85,10.776,10.795,191705,0
2016-10-11,10.804,10.833,10.735,10.795,323449,0
2016-10-12,10.809,10.812,10.771,10.781,158949,0
2016-10-13,10.781,10.819,10.753,10.809,204603,0
2016-10-14,10.829,10.855,10.8,10.829,116975,0
2016-10-17,10.829,10.837,10.707,10.725,176949,0
2016-10-18,10.753,10.762,10.717,10.744,224741,0
2016-10-19,10.771,10.865,10.735,10.855,234211,0
2016-10-20,10.837,10.837,10.762,10.809,187648,0
2016-10-21,10.8,10.855,10.762,10.855,154415,0
2016-10-24,10.874,10.884,10.845,10.874,142366,0
2016-10-25,10.893,10.93,10.865,10.93,226849,0
2016-10-26,10.93,10.977,10.92,10.967,224327,0
2016-10-27,10.977,10.977,10.865,10.893,211791,0
2016-10-28,10.903,10.92,10.855,10.903,225540,0
2016-10-31,10.903,10.949,10.855,10.884,215580,0
2016-11-01,10.903,10.916,10.781,10.8,351647,0
2016-11-02,10.735,10.736,10.651,10.697,348408,0
2016-11-03,10.651,10.697,10.651,10.661,200118,0
2016-11-04,10.661,10.678,10.576,10.585,261705,0
2016-11-07,10.632,10.642,10.603,10.632,367426,0
2016-11-08,10.623,10.642,10.594,10.642,364688,0
2016-11-09,10.577,10.662,10.519,10.604,345734,0
2016-11-10,10.652,10.718,10.558,10.67,329785,0
2016-11-11,10.652,10.802,10.643,10.727,227155,0
2016-11-14,10.764,10.896,10.727,10.857,323257,0
2016-11-15,10.847,10.933,10.821,10.933,261020,0
2016-11-16,10.933,10.97,10.839,10.905,302490,0
2016-11-17,10.905,10.999,10.886,10.98,255735,0
2016-11-18,10.999,11.074,10.99,11.055,383321,0
2016-11-21,11.065,11.129,11.041,11.129,507557,0
2016-11-22,11.149,11.176,11.12,11.139,500672,0
2016-11-23,11.129,11.318,11.111,11.298,362953,0
2016-11-25,11.327,11.354,11.271,11.318,207838,0
2016-11-28,11.344,11.344,11.261,11.308,323391,0
2016-11-29,11.308,11.327,11.159,11.261,298443,0
2016-11-30,11.288,11.327,11.234,11.243,343327,0
2016-12-01,11.185,11.327,11.185,11.318,317569,0
2016-12-02,11.327,11.344,11.308,11.327,203854,0
2016-12-05,11.318,11.318,11.261,11.28,235631,0
2016-12-06,11.308,11.344,11.271,11.344,264870,0
2016-12-07,11.354,11.364,11.318,11.354,316894,0
2016-12-08,11.344,11.354,11.243,11.251,301911,0
2016-12-09,11.298,11.364,11.243,11.364,534899,0
2016-12-12,11.365,11.431,11.355,11.403,381819,0
2016-12-13,11.403,11.459,11.394,11.441,430969,0
2016-12-14,11.421,11.441,11.299,11.345,472279,0
2016-12-15,11.328,11.35,11.28,11.319,602381,0
2016-12-16,11.319,11.412,11.309,11.412,267410,0
2016-12-19,11.403,11.459,11.382,11.394,328228,0
2016-12-20,11.441,11.497,11.421,11.431,300281,0
2016-12-21,11.412,11.489,11.394,11.469,331016,0
2016-12-22,11.497,11.506,11.421,11.459,483989,0
2016-12-23,11.479,11.506,11.416,11.421,342766,0
2016-12-27,11.459,11.545,11.421,11.449,304587,0
2016-12-28,11.515,11.535,11.459,11.525,343088,0
2016-12-29,11.535,11.554,11.497,11.535,211741,0
2016-12-30,11.554,11.601,11.525,11.601,270493,0
2017-01-03,11.649,11.705,11.611,11.611,683359,0
2017-01-04,11.685,11.724,11.545,11.601,661019,0
2017-01-05,11.515,11.601,11.515,11.545,674150,0
2017-01-06,11.573,11.639,11.52,11.564,446078,0
2017-01-09,11.581,11.619,11.535,11.573,311107,0
2017-01-10,11.619,11.675,11.573,11.649,262028,0
2017-01-11,11.705,11.705,11.601,11.619,272207,0
2017-01-12,11.666,11.666,11.611,11.611,224983,0
2017-01-13,11.658,11.695,11.629,11.695,203017,0
2017-01-17,11.715,11.801,11.696,11.791,404054,0
2017-01-18,11.782,11.829,11.772,11.782,385580,0
2017-01-19,11.791,11.801,11.736,11.772,287499,0
2017-01-20,11.772,11.772,11.645,11.667,340634,0
2017-01-23,11.725,11.801,11.706,11.791,344744,0
2017-01-24,11.801,11.862,11.781,11.857,293474,0
2017-01-25,11.904,11.943,11.867,11.867,365023,0
2017-01-26,11.886,11.913,11.752,11.791,457121,0
2017-01-27,11.838,11.857,11.743,11.752,490995,0
2017-01-30,11.782,11.821,11.738,11.752,281471,0
2017-01-31,11.782,11.829,11.762,11.829,329672,0
2017-02-01,11.838,11.862,11.811,11.857,268610,0
2017-02-02,11.857,11.877,11.821,11.847,179167,0
2017-02-03,11.877,11.896,11.742,11.762,307814,0
2017-02-06,11.762,11.847,11.762,11.829,204200,0
2017-02-07,11.829,11.829,11.762,11.791,218790,0
2017-02-08,11.772,11.801,11.72,11.743,336609,0
2017-02-09,11.782,11.811,11.696,11.725,366604,0
2017-02-10,11.752,11.829,11.735,11.829,274367,0
2017-02-13,11.868,11.868,11.763,11.783,272155,0
2017-02-14,11.821,11.821,11.735,11.802,362173,0
2017-02-15,11.812,11.858,11.785,11.858,282241,0
2017-02-16,11.868,11.905,11.83,11.897,244594,0
2017-02-17,11.897,11.925,11.812,11.848,217196,0
2017-02-21,11.858,11.887,11.773,11.783,312194,0
2017-02-22,11.802,11.878,11.802,11.868,276072,0
2017-02-23,11.887,11.925,11.87,11.905,244620,0
2017-02-24,11.887,11.905,11.858,11.887,219369,0
2017-02-27,11.887,11.905,11.838,11.848,186680,0
2017-02-28,11.878,11.878,11.802,11.83,433035,0
2017-03-01,11.887,11.935,11.821,11.935,419128,0
2017-03-02,11.897,11.925,11.829,11.838,481536,0
2017-03-03,11.878,11.935,11.858,11.935,385525,0
2017-03-06,11.897,11.897,11.858,11.868,340042,0
2017-03-07,11.878,11.915,11.878,11.915,270580,0
2017-03-08,11.915,11.915,11.868,11.868,495179,0
2017-03-09,11.858,11.858,11.686,11.706,617414,0
2017-03-10,11.725,11.773,11.696,11.743,279755,0
2017-03-13,11.784,11.793,11.697,11.764,462369,0
2017-03-14,11.744,11.769,11.697,11.735,312997,0
2017-03-15,11.735,11.87,11.726,11.822,355429,0
2017-03-16,11.832,11.88,11.832,11.85,245289,0
2017-03-17,11.88,11.937,11.86,11.899,249594,0
2017-03-20,11.917,11.927,11.88,11.917,173962,0
2017-03-21,11.927,11.927,11.788,11.813,230189,0
2017-03-22,11.803,11.86,11.784,11.803,186766,0
2017-03-23,11.822,11.86,11.803,11.85,199406,0
2017-03-24,11.86,11.899,11.85,11.85,204115,0
2017-03-27,11.822,11.84,11.764,11.793,227036,0
2017-03-28,11.822,11.86,11.793,11.85,205612,0
2017-03-29,11.86,11.86,11.813,11.84,203888,0
2017-03-30,11.822,11.84,11.707,11.726,498099,0
2017-03-31,11.754,11.793,11.677,11.735,239453,0
2017-04-03,11.754,11.764,11.677,11.735,363214,0
2017-04-04,11.697,11.716,11.63,11.697,344720,0
2017-04-05,11.707,11.735,11.668,11.687,237669,0
2017-04-06,11.697,11.697,11.591,11.65,326768,0
2017-04-07,11.64,11.65,11.591,11.64,319340,0
2017-04-10,11.65,11.697,11.64,11.659,353987,0
2017-04-11,11.678,11.717,11.641,11.708,294181,0
2017-04-12,11.717,11.824,11.692,11.805,383009,0
2017-04-13,11.795,11.815,11.717,11.717,328528,0
2017-04-17,11.727,11.773,11.677,11.678,624223,0
2017-04-18,11.688,11.746,11.678,11.717,355631,0
2017-04-19,11.746,11.795,11.688,11.717,312662,0
2017-04-20,11.727,11.744,11.698,11.736,315795,0
2017-04-21,11.717,11.746,11.708,11.736,241762,0
2017-04-24,11.833,11.833,11.766,11.795,266004,0
2017-04-25,11.824,11.86,11.795,11.833,262818,0
2017-04-26,11.852,11.872,11.824,11.872,220994,0
2017-04-27,11.881,11.891,11.805,11.842,211327,0
2017-04-28,11.852,11.872,11.833,11.862,190422,0
2017-05-01,11.862,11.92,11.833,11.862,293050,0
2017-05-02,11.852,11.901,11.833,11.852,346025,0
2017-05-03,11.852,11.862,11.795,11.833,201555,0
2017-05-04,11.842,11.842,11.708,11.736,320610,0
2017-05-05,11.766,11.795,11.753,11.766,192139,0
2017-05-08,11.785,11.785,11.717,11.736,267333,0
2017-05-09,11.756,11.756,11.727,11.756,311220,0
2017-05-10,11.767,11.816,11.737,11.786,316062,0
2017-05-11,11.786,11.834,11.782,11.816,358166,0
2017-05-12,11.816,11.872,11.806,11.825,213063,0
2017-05-15,11.844,11.883,11.806,11.854,205323,0
2017-05-16,11.864,11.864,11.806,11.834,201078,0
2017-05-17,11.806,11.825,11.699,11.737,333864,0
2017-05-18,11.737,11.762,11.694,11.747,218959,0
2017-05-19,11.786,11.806,11.737,11.786,334393,0
2017-05-22,11.806,11.825,11.757,11.767,278327,0
2017-05-23,11.806,11.825,11.777,11.816,234592,0
2017-05-24,11.796,11.844,11.777,11.844,226067,0
2017-05-25,11.864,11.874,11.834,11.874,205207,0
2017-05-26,11.883,11.902,11.834,11.854,170607,0
2017-05-30,11.854,11.893,11.816,11.893,177229,0
2017-05-31,11.893,11.912,11.864,11.874,234528,0
2017-06-01,11.893,11.922,11.874,11.922,256461,0
2017-06-02,11.912,11.912,11.825,11.834,150798,0
2017-06-05,11.844,11.864,11.825,11.844,181865,0
2017-06-06,11.834,11.883,11.825,11.864,141141,0
2017-06-07,11.864,11.864,11.747,11.757,272813,0
2017-06-08,11.757,11.777,11.67,11.718,343649,0
2017-06-09,11.747,11.777,11.679,11.737,387709,0
2017-06-12,11.807,11.827,11.758,11.758,388987,0
2017-06-13,11.797,11.871,11.748,11.836,416599,0
2017-06-14,11.836,11.9,11.817,11.885,270961,0
2017-06-15,11.846,11.846,11.787,11.807,327162,0
2017-06-16,11.846,11.846,11.71,11.71,430575,0
2017-06-19,11.748,11.768,11.71,11.748,221682,0
2017-06-20,11.729,11.783,11.729,11.748,264670,0
2017-06-21,11.748,11.797,11.7,11.738,242925,0
2017-06-22,11.738,11.748,11.602,11.602,233668,0
2017-06-23,11.641,11.69,11.592,11.69,255786,0
2017-06-26,11.69,11.71,11.563,11.582,350441,0
2017-06-27,11.572,11.602,11.504,11.582,284394,0
2017-06-28,11.592,11.661,11.563,11.651,311822,0
2017-06-29,11.661,11.661,11.572,11.612,314621,0
2017-06-30,11.661,11.729,11.621,11.729,265281,0
2017-07-03,11.738,11.787,11.71,11.758,260463,0
2017-07-05,11.719,11.729,11.592,11.621,312570,0
2017-07-06,11.602,11.621,11.534,11.553,230486,0
2017-07-07,11.572,11.612,11.534,11.582,205821,0
2017-07-10,11.612,11.631,11.575,11.631,190004,0
2017-07-11,11.621,11.673,11.544,11.631,189463,0
2017-07-12,11.651,11.69,11.621,11.69,141690,0
2017-07-13,11.69,11.69,11.641,11.67,163447,0
2017-07-14,11.67,11.72,11.654,11.71,212818,0
2017-07-17,11.69,11.698,11.612,11.67,270741,0
2017-07-18,11.67,11.71,11.592,11.68,138060,0
2017-07-19,11.7,11.739,11.671,11.739,172167,0
2017-07-20,11.739,11.739,11.661,11.68,158608,0
2017-07-21,11.7,11.739,11.661,11.71,223802,0
2017-07-24,11.71,11.759,11.68,11.71,379789,0
2017-07-25,11.739,11.798,11.729,11.798,275331,0
2017-07-26,11.798,11.837,11.779,11.837,160445,0
2017-07-27,11.857,11.877,11.808,11.837,215620,0
2017-07-28,11.837,11.847,11.788,11.837,147159,0
2017-07-31,11.857,11.858,11.818,11.828,162127,0
2017-08-01,11.867,11.887,11.837,11.877,215549,0
2017-08-02,11.887,11.887,11.808,11.808,142898,0
2017-08-03,11.837,11.857,11.749,11.779,307287,0
2017-08-04,11.788,11.818,11.759,11.769,224163,0
2017-08-07,11.779,11.837,11.779,11.828,266561,0
2017-08-08,11.837,11.837,11.739,11.749,203941,0
2017-08-09,11.78,11.829,11.661,11.671,234408,0
2017-08-10,11.711,11.721,11.513,11.563,475089,0
2017-08-11,11.463,11.666,11.276,11.661,711320,0
2017-08-14,11.671,11.74,11.661,11.701,188421,0
2017-08-15,11.711,11.738,11.661,11.671,122248,0
2017-08-16,11.701,11.731,11.661,11.681,174311,0
2017-08-17,11.671,11.721,11.602,11.631,249672,0
2017-08-18,11.631,11.691,11.621,11.681,185984,0
2017-08-21,11.671,11.681,11.602,11.631,196746,0
2017-08-22,11.641,11.681,11.641,11.661,128183,0
2017-08-23,11.671,11.721,11.651,11.671,205606,0
2017-08-24,11.691,11.701,11.651,11.661,146058,0
2017-08-25,11.671,11.681,11.612,11.621,239336,0
2017-08-28,11.651,11.651,11.563,11.612,294737,0
2017-08-29,11.582,11.661,11.582,11.661,406560,0
2017-08-30,11.661,11.731,11.612,11.661,239267,0
2017-08-31,11.661,11.691,11.631,11.631,322652,0
2017-09-01,11.661,11.661,11.602,11.641,345556,0
2017-09-05,11.631,11.64,11.582,11.582,301647,0
2017-09-06,11.612,11.641,11.592,11.641,241321,0
2017-09-07,11.641,11.651,11.612,11.631,245415,0
2017-09-08,11.612,11.641,11.572,11.592,322647,0
2017-09-11,11.621,11.661,11.612,11.651,206636,0
2017-09-12,11.671,11.701,11.651,11.671,210142,0
2017-09-13,11.671,11.721,11.651,11.691,164686,0
2017-09-14,11.681,11.691,11.621,11.661,187473,0
2017-09-15,11.651,11.671,11.641,11.661,119638,0
2017-09-18,11.651,11.671,11.631,11.661,312760,0
2017-09-19,11.661,11.671,11.641,11.671,190866,0
2017-09-20,11.651,11.681,11.621,11.621,232222,0
2017-09-21,11.631,11.711,11.592,11.592,171999,0
2017-09-22,11.621,11.771,11.612,11.751,247411,0
2017-09-25,11.751,11.751,11.701,11.741,171421,0
2017-09-26,11.741,11.744,11.701,11.711,157810,0
2017-09-27,11.731,11.751,11.706,11.721,176253,0
2017-09-28,11.711,11.79,11.711,11.79,217930,0
2017-09-29,11.79,11.85,11.79,11.85,148071,0
2017-10-02,11.86,11.895,11.86,11.88,213734,0
2017-10-03,11.88,11.89,11.82,11.89,204794,0
2017-10-04,11.88,11.88,11.82,11.84,210137,0
2017-10-05,11.82,11.85,11.81,11.83,224611,0
2017-10-06,11.83,11.85,11.81,11.83,205126,0
2017-10-09,11.855,11.9,11.855,11.86,194704,0
2017-10-10,11.89,11.91,11.86,11.86,143925,0
2017-10-11,11.87,11.89,11.86,11.87,144786,0
2017-10-12,11.87,11.91,11.85,11.9,127818,0
2017-10-13,11.91,11.96,11.9,11.96,186465,0
2017-10-16,11.95,11.95,11.9,11.91,174088,0
2017-10-17,11.9,11.92,11.86,11.9,164389,0
2017-10-18,11.89,11.9152,11.83,11.83,188339,0
2017-10-19,11.82,11.89,11.82,11.89,168321,0
2017-10-20,11.91,11.91,11.87,11.91,121398,0
2017-10-23,11.88,11.93,11.88,11.91,139957,0
2017-10-24,11.92,11.96,11.91,11.93,114276,0
2017-10-25,11.93,11.94,11.8,11.86,190926,0
2017-10-26,11.83,11.86,11.79,11.85,159807,0
2017-10-27,11.88,11.9,11.86,11.87,99025,0
2017-10-30,11.8668,11.9,11.85,11.86,129427,0
2017-10-31,11.8769,11.895,11.86,11.89,155356,0
2017-11-01,11.89,11.9,11.71,11.78,503655,0
2017-11-02,11.72,11.73,11.6,11.63,530937,0
2017-11-03,11.63,11.63,11.54,11.61,487989,0
2017-11-06,11.6,11.63,11.5531,11.62,400010,0
2017-11-07,11.63,11.64,11.53,11.55,421066,0
2017-11-08,11.57,11.57,11.48,11.52,282273,0
2017-11-09,11.49,11.51,11.47,11.47,367092,0
2017-11-10,11.45,11.45,11.41,11.45,227553,0
