Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.118,12.207,12.098,12.187,157713,0
2005-02-28,12.263,12.263,12.118,12.135,168613,0
2005-03-01,12.118,12.171,12.081,12.135,172630,0
2005-03-02,12.135,12.207,12.118,12.187,143293,0
2005-03-03,12.187,12.225,12.151,12.225,110043,0
2005-03-04,12.225,12.263,12.207,12.263,137346,0
2005-03-07,12.225,12.299,12.225,12.283,121656,0
2005-03-08,12.283,12.283,12.225,12.225,114832,0
2005-03-09,12.242,12.242,12.045,12.081,169220,0
2005-03-10,12.118,12.135,12.045,12.061,154356,0
2005-03-11,12.007,12.045,11.808,11.845,232637,0
2005-03-14,11.845,11.898,11.026,11.536,517951,0
2005-03-15,11.444,11.536,11.335,11.372,299079,0
2005-03-16,11.299,11.409,11.136,11.188,350274,0
2005-03-17,11.119,11.427,11.119,11.372,305795,0
2005-03-18,11.372,11.39,11.207,11.299,204780,0
2005-03-21,11.299,11.299,10.955,11.082,351377,0
2005-03-22,10.955,11.098,10.935,10.992,358091,0
2005-03-23,10.992,10.992,10.628,10.735,561990,0
2005-03-24,10.735,10.992,10.699,10.973,349890,0
2005-03-28,10.898,10.973,10.863,10.955,355006,0
2005-03-29,11.026,11.119,10.973,11.045,260328,0
2005-03-30,11.098,11.263,10.955,11.244,274635,0
2005-03-31,11.263,11.299,11.207,11.299,181165,0
2005-04-01,11.353,11.482,11.335,11.353,267097,0
2005-04-04,11.409,11.499,11.319,11.464,169715,0
2005-04-05,11.499,11.499,11.39,11.444,156230,0
2005-04-06,11.444,11.536,11.409,11.516,109602,0
2005-04-07,11.516,11.553,11.39,11.499,113785,0
2005-04-08,11.516,11.516,11.409,11.444,120280,0
2005-04-11,11.482,11.482,11.335,11.372,147033,0
2005-04-12,11.299,11.372,11.226,11.263,167952,0
2005-04-13,11.299,11.299,11.136,11.207,162559,0
2005-04-14,11.171,11.226,10.992,11.098,150170,0
2005-04-15,11.082,11.119,10.992,11.098,177091,0
2005-04-18,11.098,11.171,11.062,11.136,141527,0
2005-04-19,11.154,11.244,11.136,11.188,171035,0
2005-04-20,11.171,11.226,11.136,11.188,120118,0
2005-04-21,11.171,11.263,11.171,11.263,118298,0
2005-04-22,11.244,11.244,11.154,11.188,86922,0
2005-04-25,11.154,11.207,11.154,11.188,113456,0
2005-04-26,11.188,11.207,11.082,11.188,106521,0
2005-04-27,11.154,11.207,11.136,11.207,115327,0
2005-04-28,11.226,11.282,11.171,11.244,141861,0
2005-04-29,11.282,11.335,11.136,11.282,193108,0
2005-05-02,11.282,11.319,11.207,11.282,210781,0
2005-05-03,11.299,11.335,11.226,11.299,148357,0
2005-05-04,11.282,11.353,11.226,11.353,206599,0
2005-05-05,11.372,11.372,11.226,11.282,278433,0
2005-05-06,11.299,11.299,11.171,11.207,120884,0
2005-05-09,11.226,11.299,11.171,11.299,131840,0
2005-05-10,11.299,11.372,11.244,11.353,274359,0
2005-05-11,11.409,11.662,11.299,11.627,529623,0
2005-05-12,11.662,11.662,11.482,11.499,215128,0
2005-05-13,11.572,11.572,11.499,11.536,197129,0
2005-05-16,11.553,11.553,11.482,11.516,186393,0
2005-05-17,11.482,11.499,11.353,11.444,155953,0
2005-05-18,11.464,11.464,11.299,11.353,170817,0
2005-05-19,11.444,11.464,11.319,11.409,144063,0
2005-05-20,11.464,11.482,11.372,11.444,88794,0
2005-05-23,11.482,11.482,11.409,11.482,139933,0
2005-05-24,11.482,11.553,11.482,11.536,127658,0
2005-05-25,11.553,11.553,11.499,11.553,140596,0
2005-05-26,11.735,11.753,11.572,11.698,201367,0
2005-05-27,11.679,11.791,11.627,11.717,137674,0
2005-05-31,11.808,11.808,11.679,11.735,111693,0
2005-06-01,11.753,11.881,11.753,11.845,126998,0
2005-06-02,11.917,11.917,11.791,11.824,124301,0
2005-06-03,11.917,11.917,11.824,11.881,111418,0
2005-06-06,11.936,11.989,11.881,11.97,119073,0
2005-06-07,12.081,12.081,11.955,11.955,219753,0
2005-06-08,11.824,11.881,11.753,11.808,203020,0
2005-06-09,11.753,11.824,11.662,11.808,147695,0
2005-06-10,11.753,11.791,11.679,11.753,169878,0
2005-06-13,11.753,11.862,11.717,11.717,123694,0
2005-06-14,11.679,11.808,11.572,11.645,117309,0
2005-06-15,11.627,11.791,11.627,11.698,91984,0
2005-06-16,11.735,11.735,11.679,11.717,64461,0
2005-06-17,11.698,11.735,11.662,11.717,96004,0
2005-06-20,11.662,11.679,11.591,11.662,108776,0
2005-06-21,11.627,11.662,11.591,11.662,104649,0
2005-06-22,11.627,11.753,11.627,11.717,200431,0
2005-06-23,11.679,11.735,11.679,11.679,91657,0
2005-06-24,11.679,11.791,11.679,11.791,67818,0
2005-06-27,11.824,11.881,11.753,11.881,139603,0
2005-06-28,11.845,11.862,11.772,11.845,105691,0
2005-06-29,11.862,11.898,11.791,11.824,128322,0
2005-06-30,11.862,11.97,11.808,11.97,111915,0
2005-07-01,11.845,11.97,11.845,11.936,107344,0
2005-07-05,11.97,11.97,11.917,11.955,98041,0
2005-07-06,12.007,12.098,11.936,12.007,110758,0
2005-07-07,12.026,12.187,12.026,12.081,132502,0
2005-07-08,12.118,12.171,12.081,12.118,123311,0
2005-07-11,12.187,12.207,12.135,12.187,160247,0
2005-07-12,12.118,12.118,12.045,12.061,119566,0
2005-07-13,12.081,12.081,12.026,12.045,89012,0
2005-07-14,12.151,12.171,12.081,12.098,112575,0
2005-07-15,12.045,12.118,12.045,12.081,83454,0
2005-07-18,12.061,12.118,11.97,12.007,173458,0
2005-07-19,11.989,12.045,11.97,11.989,146873,0
2005-07-20,11.936,12.045,11.936,12.026,147808,0
2005-07-21,12.007,12.026,11.936,11.955,104375,0
2005-07-22,11.955,12.045,11.955,12.045,92371,0
2005-07-25,12.081,12.098,12.007,12.081,108665,0
2005-07-26,12.098,12.098,12.045,12.081,94959,0
2005-07-27,12.098,12.118,12.045,12.045,103053,0
2005-07-28,12.135,12.135,12.061,12.118,97438,0
2005-07-29,12.171,12.187,12.098,12.135,98370,0
2005-08-01,12.151,12.187,12.098,12.171,109602,0
2005-08-02,12.118,12.187,12.118,12.187,101675,0
2005-08-03,12.151,12.187,12.135,12.171,122703,0
2005-08-04,12.187,12.207,12.151,12.187,154632,0
2005-08-05,12.187,12.299,12.187,12.283,145878,0
2005-08-08,12.225,12.263,12.026,12.081,249147,0
2005-08-09,11.989,12.171,11.989,12.151,152594,0
2005-08-10,12.151,12.283,12.118,12.242,206982,0
2005-08-11,12.187,12.225,12.151,12.207,211109,0
2005-08-12,12.207,12.225,12.135,12.171,147529,0
2005-08-15,12.242,12.263,12.171,12.225,152761,0
2005-08-16,12.242,12.283,12.171,12.283,114666,0
2005-08-17,12.283,12.371,12.283,12.371,145164,0
2005-08-18,12.388,12.388,12.283,12.388,170595,0
2005-08-19,12.407,12.445,12.333,12.445,124022,0
2005-08-22,12.407,12.445,12.283,12.353,126282,0
2005-08-23,12.316,12.407,12.316,12.371,109217,0
2005-08-24,12.333,12.445,12.333,12.407,154960,0
2005-08-25,12.388,12.462,12.371,12.462,67215,0
2005-08-26,12.462,12.462,12.353,12.407,148520,0
2005-08-29,12.371,12.407,12.283,12.283,140872,0
2005-08-30,12.187,12.225,11.97,12.118,373777,0
2005-08-31,12.135,12.151,11.791,12.118,420403,0
2005-09-01,12.118,12.242,12.098,12.187,210726,0
2005-09-02,12.135,12.353,12.135,12.316,170045,0
2005-09-06,12.299,12.407,12.283,12.407,135474,0
2005-09-07,12.316,12.462,12.316,12.445,153475,0
2005-09-08,12.427,12.498,12.407,12.482,143510,0
2005-09-09,12.462,12.554,12.427,12.462,130574,0
2005-09-12,12.462,12.498,12.299,12.427,113456,0
2005-09-13,12.353,12.407,12.283,12.353,132282,0
2005-09-14,12.371,12.371,12.283,12.333,92537,0
2005-09-15,12.263,12.371,12.242,12.371,128703,0
2005-09-16,12.299,12.353,12.242,12.333,128429,0
2005-09-19,12.333,12.333,12.207,12.263,89618,0
2005-09-20,12.098,12.263,12.098,12.263,128703,0
2005-09-21,12.151,12.242,12.151,12.225,141087,0
2005-09-22,12.207,12.225,12.118,12.171,110978,0
2005-09-23,12.135,12.187,12.118,12.171,100463,0
2005-09-26,12.171,12.187,12.045,12.118,141253,0
2005-09-27,12.118,12.187,12.045,12.151,93856,0
2005-09-28,12.061,12.187,12.061,12.171,102443,0
2005-09-29,12.098,12.187,12.081,12.151,89069,0
2005-09-30,12.187,12.187,12.045,12.081,136189,0
2005-10-03,12.081,12.187,12.061,12.171,128098,0
2005-10-04,12.171,12.187,12.118,12.151,89399,0
2005-10-05,12.171,12.187,12.098,12.135,97438,0
2005-10-06,12.081,12.135,11.645,11.845,274196,0
2005-10-07,11.772,12.026,11.717,11.936,140374,0
2005-10-10,11.881,11.936,11.808,11.881,86370,0
2005-10-11,11.862,11.898,11.845,11.898,116813,0
2005-10-12,11.917,12.026,11.862,11.936,132612,0
2005-10-13,11.845,11.862,11.207,11.444,262030,0
2005-10-14,11.427,11.572,11.188,11.482,189259,0
2005-10-17,11.572,11.753,11.244,11.409,152373,0
2005-10-18,11.319,11.444,11.207,11.282,108609,0
2005-10-19,11.171,11.299,11.119,11.263,175552,0
2005-10-20,11.335,11.353,11.207,11.226,134155,0
2005-10-21,11.171,11.427,11.171,11.427,137730,0
2005-10-24,11.427,11.698,11.409,11.627,166851,0
2005-10-25,11.662,11.753,11.591,11.717,121713,0
2005-10-26,11.753,11.772,11.536,11.627,126226,0
2005-10-27,11.627,11.662,11.353,11.427,117860,0
2005-10-28,11.372,11.572,11.353,11.482,120447,0
2005-10-31,11.553,11.609,11.409,11.464,110646,0
2005-11-01,11.482,11.553,11.464,11.516,100187,0
2005-11-02,11.572,11.791,11.536,11.735,101397,0
2005-11-03,11.609,11.717,11.591,11.645,98590,0
2005-11-04,11.679,11.717,11.572,11.679,93582,0
2005-11-07,11.609,11.735,11.609,11.735,118523,0
2005-11-08,11.627,11.845,11.627,11.791,102558,0
2005-11-09,11.791,11.862,11.717,11.845,112959,0
2005-11-10,11.808,11.808,11.482,11.516,131398,0
2005-11-11,11.627,11.662,11.536,11.645,90116,0
2005-11-14,11.753,11.824,11.717,11.753,80922,0
2005-11-15,11.717,11.824,11.609,11.753,107014,0
2005-11-16,11.591,11.735,11.536,11.679,114335,0
2005-11-17,11.735,11.772,11.627,11.645,250914,0
2005-11-18,11.662,11.679,11.499,11.591,125511,0
2005-11-21,11.591,11.662,11.409,11.553,149235,0
2005-11-22,11.482,11.536,11.39,11.427,139825,0
2005-11-23,11.372,11.591,11.353,11.372,110921,0
2005-11-25,11.39,11.444,11.353,11.39,55929,0
2005-11-28,11.39,11.464,11.372,11.409,180392,0
2005-11-29,11.353,11.427,11.319,11.372,151660,0
2005-11-30,11.372,11.409,11.319,11.335,143729,0
2005-12-01,11.335,11.444,11.319,11.409,112024,0
2005-12-02,11.372,11.464,11.353,11.427,126998,0
2005-12-05,11.39,11.482,11.335,11.39,134209,0
2005-12-06,11.464,11.464,11.39,11.409,109382,0
2005-12-07,11.409,11.444,11.299,11.319,245020,0
2005-12-08,11.282,11.299,11.226,11.282,152812,0
2005-12-09,11.244,11.299,11.207,11.263,146154,0
2005-12-12,11.226,11.282,11.207,11.263,205717,0
2005-12-13,11.263,11.299,11.136,11.282,257351,0
2005-12-14,11.244,11.282,11.119,11.207,184527,0
2005-12-15,11.171,11.226,11.062,11.154,153530,0
2005-12-16,11.119,11.171,11.045,11.098,176209,0
2005-12-19,10.992,11.026,10.863,10.898,311190,0
2005-12-20,10.844,11.045,10.809,10.863,294234,0
2005-12-21,10.863,10.935,10.829,10.844,213754,0
2005-12-22,10.829,11.045,10.809,11.009,225204,0
2005-12-23,10.935,11.119,10.935,11.098,170264,0
2005-12-27,11.207,11.207,11.009,11.098,231974,0
2005-12-28,11.136,11.39,11.062,11.244,253555,0
2005-12-29,11.244,11.335,11.136,11.207,181275,0
2005-12-30,11.154,11.335,11.154,11.335,167621,0
2006-01-03,11.226,11.464,11.207,11.464,139164,0
2006-01-04,11.444,11.662,11.409,11.662,181936,0
2006-01-05,11.662,11.717,11.572,11.645,152812,0
2006-01-06,11.662,11.898,11.591,11.881,164924,0
2006-01-09,11.881,12.007,11.881,11.955,128759,0
2006-01-10,11.955,12.007,11.772,12.007,231258,0
2006-01-11,11.936,12.026,11.898,11.97,121327,0
2006-01-12,12.061,12.151,11.97,12.151,201534,0
2006-01-13,12.151,12.151,12.007,12.098,135307,0
2006-01-17,12.118,12.118,11.898,11.989,110593,0
2006-01-18,12.061,12.081,12.007,12.081,130738,0
2006-01-19,12.061,12.081,12.026,12.081,134375,0
2006-01-20,12.098,12.118,12.026,12.081,102993,0
2006-01-23,12.098,12.171,12.045,12.151,123032,0
2006-01-24,12.187,12.187,12.098,12.187,160190,0
2006-01-25,12.187,12.371,12.187,12.371,318400,0
2006-01-26,12.407,12.462,12.333,12.445,236653,0
2006-01-27,12.371,12.462,12.371,12.462,170100,0
2006-01-30,12.482,12.498,12.171,12.263,261096,0
2006-01-31,12.316,12.333,12.207,12.242,127877,0
2006-02-01,12.242,12.353,12.225,12.283,167898,0
2006-02-02,12.283,12.316,12.207,12.263,174998,0
2006-02-03,12.263,12.353,12.225,12.333,155899,0
2006-02-06,12.388,12.388,12.225,12.242,159257,0
2006-02-07,12.242,12.333,12.225,12.283,169605,0
2006-02-08,12.263,12.333,12.242,12.263,148685,0
2006-02-09,12.299,12.388,12.263,12.333,144612,0
2006-02-10,12.242,12.333,12.242,12.299,112630,0
2006-02-13,12.333,12.353,12.263,12.283,126777,0
2006-02-14,12.242,12.316,12.242,12.242,176154,0
2006-02-15,12.242,12.316,12.187,12.225,157217,0
2006-02-16,12.225,12.371,12.207,12.333,163935,0
2006-02-17,12.263,12.407,12.263,12.388,109548,0
2006-02-21,12.283,12.388,12.283,12.316,236050,0
2006-02-22,12.283,12.353,12.187,12.187,266159,0
2006-02-23,12.171,12.283,12.098,12.242,250469,0
2006-02-24,12.187,12.242,12.151,12.187,230211,0
2006-02-27,12.151,12.263,12.151,12.187,136573,0
2006-02-28,12.242,12.263,12.187,12.225,160742,0
2006-03-01,12.207,12.283,12.187,12.242,174283,0
2006-03-02,12.242,12.283,12.207,12.242,136080,0
2006-03-03,12.207,12.283,12.081,12.118,186890,0
2006-03-06,12.045,12.118,11.936,11.955,218653,0
2006-03-07,11.936,11.936,11.516,11.662,318455,0
2006-03-08,11.627,11.717,11.499,11.572,273647,0
2006-03-09,11.645,11.735,11.516,11.572,247937,0
2006-03-10,11.591,11.609,11.427,11.444,251737,0
2006-03-13,11.409,11.499,11.372,11.427,254269,0
2006-03-14,11.409,11.609,11.39,11.609,183478,0
2006-03-15,11.572,11.679,11.572,11.627,124301,0
2006-03-16,11.627,11.753,11.609,11.735,114004,0
2006-03-17,11.753,11.824,11.753,11.824,142468,0
2006-03-20,11.824,11.898,11.772,11.845,116542,0
2006-03-21,11.917,11.917,11.791,11.862,91437,0
2006-03-22,11.881,11.917,11.862,11.898,97544,0
2006-03-23,11.898,11.917,11.824,11.898,115107,0
2006-03-24,11.898,11.955,11.881,11.898,130852,0
2006-03-27,11.989,11.989,11.898,11.917,123527,0
2006-03-28,12.007,12.007,11.862,11.862,153805,0
2006-03-29,11.955,11.97,11.862,11.917,106684,0
2006-03-30,11.955,11.989,11.917,11.936,89343,0
2006-03-31,11.955,11.989,11.936,11.955,91934,0
2006-04-03,11.917,12.151,11.898,12.151,131234,0
2006-04-04,12.098,12.151,12.045,12.151,102558,0
2006-04-05,12.118,12.135,12.061,12.081,125181,0
2006-04-06,12.187,12.187,12.135,12.135,107455,0
2006-04-07,12.151,12.187,11.955,12.045,140098,0
2006-04-10,12.026,12.045,11.97,12.026,92755,0
2006-04-11,12.045,12.061,11.989,12.007,116261,0
2006-04-12,11.97,11.989,11.917,11.989,92649,0
2006-04-13,11.989,12.007,11.845,11.97,115824,0
2006-04-17,11.97,12.045,11.808,11.881,134098,0
2006-04-18,11.845,11.917,11.808,11.845,126611,0
2006-04-19,11.898,11.936,11.824,11.881,97491,0
2006-04-20,11.881,11.917,11.845,11.898,124022,0
2006-04-21,11.936,11.97,11.881,11.955,129585,0
2006-04-24,11.936,11.97,11.917,11.97,99527,0
2006-04-25,11.97,12.045,11.936,11.989,134098,0
2006-04-26,12.098,12.098,11.955,12.045,113179,0
2006-04-27,12.098,12.118,11.955,12.026,191351,0
2006-04-28,12.061,12.118,11.989,12.118,125454,0
2006-05-01,12.151,12.187,12.061,12.151,117198,0
2006-05-02,12.151,12.171,12.081,12.151,121218,0
2006-05-03,12.171,12.171,12.098,12.151,134427,0
2006-05-04,12.135,12.187,12.098,12.187,124301,0
2006-05-05,12.187,12.225,12.171,12.207,90720,0
2006-05-08,12.187,12.207,12.151,12.207,99585,0
2006-05-09,12.207,12.225,12.187,12.225,107511,0
2006-05-10,12.225,12.283,12.187,12.283,112463,0
2006-05-11,12.242,12.263,12.187,12.207,127547,0
2006-05-12,12.207,12.207,12.061,12.098,111251,0
2006-05-15,12.135,12.135,12.026,12.061,118740,0
2006-05-16,12.118,12.135,11.989,12.061,148410,0
2006-05-17,12.098,12.098,11.862,12.007,153419,0
2006-05-18,12.061,12.187,11.936,12.151,170870,0
2006-05-19,12.242,12.242,12.118,12.171,207258,0
2006-05-22,12.242,12.242,12.171,12.225,199386,0
2006-05-23,12.263,12.299,12.187,12.242,222178,0
2006-05-24,12.263,12.388,12.225,12.299,179074,0
2006-05-25,12.299,12.316,12.207,12.263,171257,0
2006-05-26,12.263,12.333,12.242,12.283,110704,0
2006-05-30,12.242,12.353,12.242,12.299,111802,0
2006-05-31,12.299,12.353,12.283,12.316,146262,0
2006-06-01,12.316,12.353,12.299,12.333,127658,0
2006-06-02,12.371,12.462,12.333,12.462,144997,0
2006-06-05,12.498,12.498,12.371,12.445,175827,0
2006-06-06,12.498,12.498,12.333,12.407,166521,0
2006-06-07,12.445,12.482,12.333,12.462,174670,0
2006-06-08,12.482,12.515,12.371,12.515,190853,0
2006-06-09,12.462,12.462,12.333,12.462,197020,0
2006-06-12,12.462,12.462,12.333,12.388,215128,0
2006-06-13,12.407,12.407,12.283,12.316,142355,0
2006-06-14,12.333,12.353,12.242,12.316,195588,0
2006-06-15,12.333,12.333,12.187,12.225,204891,0
2006-06-16,12.263,12.316,12.187,12.242,143896,0
2006-06-19,12.283,12.371,12.263,12.371,130246,0
2006-06-20,12.388,12.388,12.333,12.388,119403,0
2006-06-21,12.371,12.427,12.353,12.407,138667,0
2006-06-22,12.407,12.427,12.353,12.427,155125,0
2006-06-23,12.427,12.445,12.299,12.388,139272,0
2006-06-26,12.388,12.407,12.353,12.353,109820,0
2006-06-27,12.353,12.407,12.299,12.371,127326,0
2006-06-28,12.407,12.462,12.299,12.371,116925,0
2006-06-29,12.388,12.407,12.353,12.407,93365,0
2006-06-30,12.427,12.445,12.371,12.407,133220,0
2006-07-03,12.427,12.554,12.427,12.536,103987,0
2006-07-05,12.515,12.536,12.333,12.353,227241,0
2006-07-06,12.388,12.407,12.299,12.407,125620,0
2006-07-07,12.427,12.427,12.353,12.427,140872,0
2006-07-10,12.482,12.536,12.407,12.536,160742,0
2006-07-11,12.536,12.554,12.462,12.554,151714,0
2006-07-12,12.554,12.569,12.498,12.569,121877,0
2006-07-13,12.498,12.498,12.388,12.407,94849,0
2006-07-14,12.353,12.462,12.353,12.407,110978,0
2006-07-17,12.427,12.536,12.407,12.462,109929,0
2006-07-18,12.515,12.515,12.407,12.427,120005,0
2006-07-19,12.462,12.554,12.407,12.536,129088,0
2006-07-20,12.498,12.554,12.482,12.482,96390,0
2006-07-21,12.536,12.569,12.482,12.498,102666,0
2006-07-24,12.515,12.589,12.498,12.569,130189,0
2006-07-25,12.536,12.589,12.515,12.569,146977,0
2006-07-26,12.589,12.699,12.554,12.66,161899,0
2006-07-27,12.607,12.715,12.607,12.678,145990,0
2006-07-28,12.642,12.715,12.627,12.715,110151,0
2006-07-31,12.733,12.733,12.642,12.642,135586,0
2006-08-01,12.642,12.733,12.627,12.678,224379,0
2006-08-02,12.678,12.715,12.642,12.699,127547,0
2006-08-03,12.642,12.772,12.642,12.699,118077,0
2006-08-04,12.733,12.772,12.699,12.699,94959,0
2006-08-07,12.699,12.79,12.699,12.752,170870,0
2006-08-08,12.752,12.808,12.699,12.772,125013,0
2006-08-09,12.79,12.879,12.752,12.772,190580,0
2006-08-10,12.733,12.733,12.569,12.627,155621,0
2006-08-11,12.678,12.699,12.607,12.678,122760,0
2006-08-14,12.678,12.699,12.642,12.678,104590,0
2006-08-15,12.642,12.733,12.642,12.715,150449,0
2006-08-16,12.678,12.79,12.642,12.66,185346,0
2006-08-17,12.66,12.715,12.627,12.678,112519,0
2006-08-18,12.66,12.733,12.66,12.715,86205,0
2006-08-21,12.699,12.715,12.66,12.678,113291,0
2006-08-22,12.699,12.733,12.642,12.678,107620,0
2006-08-23,12.699,12.733,12.66,12.699,92208,0
2006-08-24,12.678,12.752,12.678,12.715,91381,0
2006-08-25,12.699,12.715,12.678,12.678,77178,0
2006-08-28,12.715,12.752,12.678,12.733,101125,0
2006-08-29,12.715,12.772,12.66,12.66,103053,0
2006-08-30,12.66,12.733,12.642,12.715,92041,0
2006-08-31,12.752,12.79,12.733,12.752,159143,0
2006-09-01,12.79,12.861,12.79,12.826,189313,0
2006-09-05,12.79,12.879,12.772,12.861,165365,0
2006-09-06,12.879,12.879,12.826,12.826,113346,0
2006-09-07,12.772,12.842,12.752,12.79,114335,0
2006-09-08,12.79,12.842,12.79,12.808,105088,0
2006-09-11,12.842,12.898,12.826,12.861,118298,0
2006-09-12,12.861,12.936,12.861,12.916,103766,0
2006-09-13,12.861,12.916,12.842,12.879,139603,0
2006-09-14,12.861,12.916,12.826,12.898,168007,0
2006-09-15,12.916,12.936,12.898,12.898,119234,0
2006-09-18,12.898,12.988,12.879,12.936,142468,0
2006-09-19,12.916,12.971,12.898,12.916,136963,0
2006-09-20,12.898,12.988,12.898,12.953,116044,0
2006-09-21,12.936,12.971,12.916,12.953,88187,0
2006-09-22,12.936,12.971,12.916,12.916,104753,0
2006-09-25,12.916,12.936,12.861,12.861,122592,0
2006-09-26,12.861,12.971,12.842,12.936,216509,0
2006-09-27,12.953,12.953,12.861,12.861,91768,0
2006-09-28,12.861,12.916,12.861,12.879,112741,0
2006-09-29,12.898,12.936,12.861,12.861,102503,0
2006-10-02,12.861,12.988,12.842,12.953,116483,0
2006-10-03,12.916,12.936,12.627,12.699,176433,0
2006-10-04,12.699,12.79,12.678,12.715,186006,0
2006-10-05,12.699,12.808,12.678,12.752,123694,0
2006-10-06,12.752,12.861,12.752,12.808,102775,0
2006-10-09,12.808,12.936,12.808,12.826,123858,0
2006-10-10,12.826,12.936,12.826,12.898,105858,0
2006-10-11,12.898,12.936,12.826,12.916,123418,0
2006-10-12,12.826,12.879,12.772,12.772,101346,0
2006-10-13,12.772,12.826,12.733,12.79,98370,0
2006-10-16,12.752,12.808,12.733,12.79,91273,0
2006-10-17,12.752,12.772,12.715,12.715,113071,0
2006-10-18,12.733,12.808,12.715,12.808,117860,0
2006-10-19,12.79,12.879,12.772,12.826,106794,0
2006-10-20,12.79,12.898,12.79,12.861,100846,0
2006-10-23,12.842,12.898,12.826,12.898,88463,0
2006-10-24,12.898,12.953,12.879,12.916,100741,0
2006-10-25,12.953,12.971,12.898,12.898,129748,0
2006-10-26,12.879,12.971,12.842,12.916,130904,0
2006-10-27,12.916,12.953,12.916,12.936,70518,0
2006-10-30,12.936,12.971,12.879,12.953,149290,0
2006-10-31,12.936,12.988,12.916,12.971,144779,0
2006-11-01,12.936,13.007,12.879,12.936,146262,0
2006-11-02,12.936,12.971,12.916,12.936,145382,0
2006-11-03,12.936,12.953,12.826,12.879,141748,0
2006-11-06,12.861,12.953,12.861,12.936,95455,0
2006-11-07,12.898,12.971,12.898,12.916,107949,0
2006-11-08,12.953,12.971,12.916,12.916,92208,0
2006-11-09,12.936,13.007,12.936,12.988,85986,0
2006-11-10,12.936,12.953,12.861,12.936,81197,0
2006-11-13,12.953,12.953,12.879,12.879,107727,0
2006-11-14,12.879,12.898,12.826,12.879,96721,0
2006-11-15,12.861,12.898,12.826,12.842,88135,0
2006-11-16,12.772,12.842,12.772,12.772,124408,0
2006-11-17,12.808,12.898,12.79,12.826,114227,0
2006-11-20,12.826,12.916,12.808,12.879,126447,0
2006-11-21,12.861,12.898,12.826,12.842,90666,0
2006-11-22,12.842,12.861,12.733,12.772,191075,0
2006-11-24,12.733,12.808,12.715,12.752,78168,0
2006-11-27,12.752,12.842,12.752,12.79,119290,0
2006-11-28,12.772,12.842,12.772,12.79,109051,0
2006-11-29,12.772,12.898,12.772,12.861,93637,0
2006-11-30,12.842,12.971,12.826,12.916,108115,0
2006-12-01,12.898,12.971,12.879,12.898,131678,0
2006-12-04,12.879,12.971,12.879,12.916,97985,0
2006-12-05,12.898,12.953,12.898,12.916,73818,0
2006-12-06,12.916,12.988,12.898,12.898,119345,0
2006-12-07,12.936,13.007,12.916,12.953,141253,0
2006-12-08,12.916,12.953,12.861,12.916,65893,0
2006-12-11,12.936,12.936,12.898,12.916,107014,0
2006-12-12,12.898,12.953,12.861,12.916,124022,0
2006-12-13,12.879,13.007,12.861,12.971,107677,0
2006-12-14,12.988,13.007,12.916,12.988,94352,0
2006-12-15,12.988,12.988,12.916,12.953,91160,0
2006-12-18,12.916,13.024,12.898,13.007,113124,0
2006-12-19,12.988,13.043,12.971,12.988,65783,0
2006-12-20,12.971,13.06,12.971,12.988,101510,0
2006-12-21,12.988,13.043,12.953,12.971,118408,0
2006-12-22,13.007,13.135,12.971,13.116,131234,0
2006-12-26,13.116,13.335,13.097,13.315,153034,0
2006-12-27,13.3,13.443,13.223,13.407,171916,0
2006-12-28,13.335,13.407,13.243,13.279,166467,0
2006-12-29,13.369,13.407,13.279,13.407,116592,0
2007-01-03,13.369,13.625,13.315,13.424,223990,0
2007-01-04,13.407,13.532,13.369,13.516,204891,0
2007-01-05,13.516,13.532,13.279,13.369,203240,0
2007-01-08,13.388,13.463,13.279,13.443,185899,0
2007-01-09,13.463,13.678,13.443,13.588,193603,0
2007-01-10,13.588,13.662,13.478,13.662,205772,0
2007-01-11,13.552,13.588,13.3,13.315,336618,0
2007-01-12,13.315,13.388,13.243,13.261,220137,0
2007-01-16,13.3,13.352,13.243,13.279,191900,0
2007-01-17,13.279,13.352,13.261,13.279,161457,0
2007-01-18,13.279,13.443,13.279,13.407,159143,0
2007-01-19,13.407,13.498,13.369,13.463,136852,0
2007-01-22,13.463,13.552,13.407,13.498,139659,0
2007-01-23,13.478,13.625,13.463,13.588,205223,0
2007-01-24,13.552,13.678,13.532,13.641,226252,0
2007-01-25,13.662,13.678,13.606,13.625,148080,0
2007-01-26,13.606,13.751,13.606,13.698,174283,0
2007-01-29,13.805,13.862,13.732,13.789,183254,0
2007-01-30,13.789,13.862,13.751,13.825,155566,0
2007-01-31,13.862,14.004,13.789,13.971,221514,0
2007-02-01,14.004,14.059,13.971,14.042,203185,0
2007-02-02,13.971,14.024,13.588,13.641,492737,0
2007-02-05,13.606,13.789,13.606,13.678,212269,0
2007-02-06,13.516,13.751,13.516,13.57,276234,0
2007-02-07,13.625,13.641,13.57,13.57,155513,0
2007-02-08,13.57,13.625,13.552,13.606,125567,0
2007-02-09,13.57,13.625,13.57,13.57,105691,0
2007-02-12,13.588,13.606,13.498,13.588,140252,0
2007-02-13,13.463,13.552,13.463,13.478,154438,0
2007-02-14,13.443,13.498,13.388,13.388,178062,0
2007-02-15,13.369,13.463,13.352,13.352,127162,0
2007-02-16,13.3,13.352,13.007,13.223,314713,0
2007-02-20,13.189,13.315,13.189,13.261,182540,0
2007-02-21,13.208,13.352,13.208,13.315,169163,0
2007-02-22,13.261,13.352,13.261,13.279,139933,0
2007-02-23,13.335,13.369,13.243,13.335,128208,0
2007-02-26,13.369,13.407,13.152,13.352,139052,0
2007-02-27,13.352,13.369,13.024,13.152,205991,0
2007-02-28,13.06,13.261,13.043,13.152,153475,0
2007-03-01,13.135,13.152,12.953,13.097,223953,0
2007-03-02,13.024,13.135,13.007,13.043,171916,0
2007-03-05,12.642,12.988,11.119,12.388,916502,0
2007-03-06,12.388,12.772,12.388,12.733,293792,0
2007-03-07,12.642,13.097,12.642,13.079,236653,0
2007-03-08,13.116,13.189,13.043,13.135,180285,0
2007-03-09,13.17,13.189,13.097,13.116,123915,0
2007-03-12,13.097,13.189,13.024,13.135,148080,0
2007-03-13,13.007,13.079,12.699,12.715,213754,0
2007-03-14,12.678,12.842,12.462,12.607,266766,0
2007-03-15,12.536,12.715,12.536,12.678,104319,0
2007-03-16,12.678,12.715,12.607,12.627,61051,0
2007-03-19,12.642,12.733,12.554,12.66,121488,0
2007-03-20,12.715,12.879,12.678,12.79,127272,0
2007-03-21,12.826,12.916,12.79,12.861,135530,0
2007-03-22,12.861,12.916,12.808,12.861,136852,0
2007-03-23,12.826,12.971,12.826,12.936,159531,0
2007-03-26,13.007,13.007,12.898,12.988,131453,0
2007-03-27,13.024,13.079,12.916,13.043,160963,0
2007-03-28,12.953,13.043,12.953,13.007,76957,0
2007-03-29,12.988,13.116,12.936,13.043,114720,0
2007-03-30,13.024,13.079,12.988,12.988,127437,0
2007-04-02,13.06,13.135,13.024,13.079,110097,0
2007-04-03,13.097,13.17,13.097,13.097,91768,0
2007-04-04,13.06,13.17,13.06,13.17,77124,0
2007-04-05,13.135,13.279,13.135,13.279,106353,0
2007-04-09,13.279,13.315,13.116,13.189,171143,0
2007-04-10,13.189,13.279,13.189,13.279,78168,0
2007-04-11,13.335,13.369,13.243,13.3,102061,0
2007-04-12,13.135,13.189,13.116,13.116,142800,0
2007-04-13,13.097,13.208,13.079,13.152,121050,0
2007-04-16,13.152,13.223,13.116,13.17,112741,0
2007-04-17,13.189,13.223,13.116,13.17,122981,0
2007-04-18,13.097,13.223,13.097,13.208,132886,0
2007-04-19,13.116,13.223,13.097,13.208,98921,0
2007-04-20,13.189,13.208,13.152,13.189,79658,0
2007-04-23,13.152,13.189,13.097,13.135,148246,0
2007-04-24,13.116,13.17,13.097,13.135,107894,0
2007-04-25,13.116,13.189,13.116,13.116,98700,0
2007-04-26,13.135,13.189,13.097,13.097,131731,0
2007-04-27,13.135,13.17,13.079,13.097,174337,0
2007-04-30,13.116,13.135,13.06,13.06,103546,0
2007-05-01,13.079,13.189,13.079,13.116,111474,0
2007-05-02,13.17,13.208,13.135,13.17,135420,0
2007-05-03,13.189,13.223,13.152,13.17,154080,0
2007-05-04,13.152,13.208,13.152,13.152,109548,0
2007-05-07,13.208,13.243,13.17,13.208,142355,0
2007-05-08,13.189,13.243,13.189,13.189,109490,0
2007-05-09,13.223,13.261,13.208,13.243,134318,0
2007-05-10,13.243,13.3,13.189,13.3,134098,0
2007-05-11,13.208,13.279,13.189,13.243,114004,0
2007-05-14,13.223,13.261,13.189,13.208,118358,0
2007-05-15,13.243,13.3,13.189,13.261,119017,0
2007-05-16,13.243,13.335,13.223,13.315,127382,0
2007-05-17,13.279,13.369,13.261,13.315,116207,0
2007-05-18,13.335,13.335,13.223,13.279,113291,0
2007-05-21,13.261,13.315,13.208,13.3,127106,0
2007-05-22,13.315,13.352,13.261,13.279,146375,0
2007-05-23,13.261,13.369,13.261,13.352,102993,0
2007-05-24,13.3,13.335,13.097,13.243,120062,0
2007-05-25,13.223,13.369,13.208,13.369,131234,0
2007-05-29,13.3,13.443,13.3,13.407,104590,0
2007-05-30,13.352,13.424,13.315,13.352,99585,0
2007-05-31,13.424,13.443,13.352,13.369,124742,0
2007-06-01,13.369,13.443,13.369,13.369,107181,0
2007-06-04,13.369,13.407,13.3,13.3,160081,0
2007-06-05,13.315,13.407,13.315,13.352,88629,0
2007-06-06,13.352,13.388,13.335,13.369,97822,0
2007-06-07,13.315,13.388,12.936,12.953,263458,0
2007-06-08,12.879,12.953,12.772,12.772,216837,0
2007-06-11,12.808,13.097,12.808,13.043,129144,0
2007-06-12,12.971,13.079,12.826,12.953,190138,0
2007-06-13,12.842,12.916,12.808,12.861,121435,0
2007-06-14,12.861,12.988,12.842,12.842,107014,0
2007-06-15,12.842,13.079,12.842,12.971,138556,0
2007-06-18,12.971,13.06,12.936,13.043,107511,0
2007-06-19,13.007,13.097,12.936,13.079,149071,0
2007-06-20,13.043,13.06,12.898,13.024,202414,0
2007-06-21,12.971,13.024,12.953,12.988,158924,0
2007-06-22,12.988,12.988,12.936,12.988,130852,0
2007-06-25,12.971,13.007,12.936,12.988,120558,0
2007-06-26,12.988,13.007,12.861,12.861,153419,0
2007-06-27,12.826,12.861,12.715,12.826,154520,0
2007-06-28,12.842,12.916,12.826,12.898,102006,0
2007-06-29,12.898,12.988,12.898,12.953,130796,0
2007-07-02,12.916,13.097,12.916,13.024,204011,0
2007-07-03,13.06,13.097,13.007,13.079,56590,0
2007-07-05,13.097,13.116,12.936,12.936,112906,0
2007-07-06,12.953,13.043,12.936,12.936,71287,0
2007-07-09,13.007,13.097,12.916,12.916,118793,0
2007-07-10,12.953,13.024,12.772,12.808,190193,0
2007-07-11,12.861,12.861,12.715,12.715,136797,0
2007-07-12,12.66,12.699,12.007,12.462,337943,0
2007-07-13,12.462,12.589,12.333,12.371,228285,0
2007-07-16,12.371,12.371,12.283,12.316,377194,0
2007-07-17,12.283,12.333,12.061,12.171,416167,0
2007-07-18,11.845,11.936,11.482,11.679,535237,0
2007-07-19,11.591,11.881,11.572,11.881,330126,0
2007-07-20,11.845,11.97,11.772,11.791,161841,0
2007-07-23,11.753,11.808,11.679,11.753,219699,0
2007-07-24,11.591,11.753,11.591,11.698,327979,0
2007-07-25,11.698,11.717,11.372,11.427,342015,0
2007-07-26,11.154,11.353,10.955,11.207,539146,0
2007-07-27,11.207,11.427,11.171,11.299,218270,0
2007-07-30,11.319,11.409,11.244,11.244,215020,0
2007-07-31,11.299,11.536,11.299,11.39,224323,0
2007-08-01,11.335,11.39,11.136,11.244,255974,0
2007-08-02,11.226,11.516,11.207,11.516,211607,0
2007-08-03,11.516,11.536,11.299,11.299,120391,0
2007-08-06,11.299,11.444,11.154,11.282,229115,0
2007-08-07,11.244,11.335,11.207,11.226,146647,0
2007-08-08,11.244,11.572,11.226,11.409,173511,0
2007-08-09,11.299,11.427,11.207,11.207,160853,0
2007-08-10,11.226,11.226,11.026,11.154,253333,0
2007-08-13,11.207,11.207,10.973,10.973,152761,0
2007-08-14,11.009,11.026,10.571,10.571,326054,0
2007-08-15,10.591,10.591,9.591,9.753,862831,0
2007-08-16,9.591,9.753,8.592,9.52,1463904,0
2007-08-17,10.299,11.082,9.937,10.898,926520,0
2007-08-20,11.062,11.335,10.935,11.319,387764,0
2007-08-21,11.409,11.627,11.226,11.464,391944,0
2007-08-22,11.427,11.717,11.39,11.536,238029,0
2007-08-23,11.735,11.753,11.464,11.482,215183,0
2007-08-24,11.464,11.662,11.464,11.553,130189,0
2007-08-27,11.645,11.679,11.409,11.444,186450,0
2007-08-28,11.444,11.499,11.244,11.353,174833,0
2007-08-29,11.319,11.499,11.319,11.353,120118,0
2007-08-30,11.353,11.464,11.335,11.409,111088,0
2007-08-31,11.464,11.717,11.464,11.591,135586,0
2007-09-04,11.662,11.753,11.591,11.679,182814,0
2007-09-05,11.698,11.845,11.516,11.679,132832,0
2007-09-06,11.662,11.881,11.645,11.845,161070,0
2007-09-07,11.698,11.845,11.627,11.753,104040,0
2007-09-10,11.753,11.862,11.679,11.698,125733,0
2007-09-11,11.698,11.845,11.698,11.753,87253,0
2007-09-12,11.753,11.881,11.609,11.627,104702,0
2007-09-13,11.717,11.753,11.572,11.572,112684,0
2007-09-14,11.591,11.662,11.427,11.464,123385,0
2007-09-17,11.553,11.553,11.282,11.282,131678,0
2007-09-18,11.282,11.824,11.244,11.753,246124,0
2007-09-19,11.662,11.881,11.662,11.772,271721,0
2007-09-20,11.824,11.955,11.791,11.936,159804,0
2007-09-21,12.007,12.225,12.007,12.151,292719,0
2007-09-24,12.151,12.187,12.081,12.171,89873,0
2007-09-25,12.187,12.263,12.135,12.187,96938,0
2007-09-26,12.207,12.207,12.135,12.135,71399,0
2007-09-27,12.171,12.207,12.098,12.118,80261,0
2007-09-28,12.026,12.135,12.007,12.045,77838,0
2007-10-01,12.045,12.135,12.007,12.118,114169,0
2007-10-02,12.098,12.135,12.026,12.045,91984,0
2007-10-03,12.026,12.098,11.97,11.97,111969,0
2007-10-04,11.936,12.081,11.845,11.989,96610,0
2007-10-05,12.026,12.118,12.026,12.061,62258,0
2007-10-08,12.026,12.045,11.936,11.97,91657,0
2007-10-09,11.97,12.061,11.936,11.936,120775,0
2007-10-10,11.97,12.026,11.898,11.97,109436,0
2007-10-11,11.808,11.862,11.627,11.627,188431,0
2007-10-12,11.627,11.791,11.591,11.662,75309,0
2007-10-15,11.679,11.717,11.499,11.572,124079,0
2007-10-16,11.553,11.572,11.444,11.516,168944,0
2007-10-17,11.516,11.591,11.319,11.39,134427,0
2007-10-18,11.319,11.409,11.226,11.226,114941,0
2007-10-19,11.244,11.353,11.226,11.226,121713,0
2007-10-22,11.207,11.226,10.571,11.045,284710,0
2007-10-23,11.171,11.171,10.898,10.992,184196,0
2007-10-24,10.973,11.009,10.935,10.992,121713,0
2007-10-25,10.955,11.009,10.898,10.955,101069,0
2007-10-26,10.955,10.955,10.882,10.882,120940,0
2007-10-29,10.829,10.935,10.735,10.735,167566,0
2007-10-30,10.735,10.935,10.699,10.829,217551,0
2007-10-31,10.844,10.882,10.754,10.771,225258,0
2007-11-01,10.809,10.898,10.718,10.898,194154,0
2007-11-02,10.935,10.935,10.771,10.918,136709,0
2007-11-05,10.992,11.009,10.754,10.898,157648,0
2007-11-06,10.973,10.973,10.754,10.863,181846,0
2007-11-07,10.918,10.918,10.663,10.663,188025,0
2007-11-08,10.61,10.809,10.407,10.61,260382,0
2007-11-09,10.571,10.682,10.407,10.628,180128,0
2007-11-12,10.809,10.809,10.446,10.483,152093,0
2007-11-13,10.571,10.571,10.407,10.426,156448,0
2007-11-14,10.555,10.61,10.389,10.389,126567,0
2007-11-15,10.536,10.536,10.12,10.372,153333,0
2007-11-16,10.263,10.281,10.011,10.011,221131,0
2007-11-19,9.848,10.011,9.81,9.829,251448,0
2007-11-20,9.718,10.044,9.718,9.918,223683,0
2007-11-21,9.718,10.063,9.718,10.011,275023,0
2007-11-23,9.81,10.082,9.81,10.082,115488,0
2007-11-26,10.281,10.281,10.044,10.157,305780,0
2007-11-27,10.191,10.372,10.157,10.372,234303,0
2007-11-28,10.299,10.519,10.281,10.446,235939,0
2007-11-29,10.591,10.591,10.372,10.483,114258,0
2007-11-30,10.536,10.754,10.536,10.754,218158,0
2007-12-03,10.663,11.009,10.663,11.009,287958,0
2007-12-04,10.992,10.992,10.754,10.809,183815,0
2007-12-05,10.754,10.809,10.682,10.809,155566,0
2007-12-06,10.771,10.918,10.735,10.809,198006,0
2007-12-07,10.809,10.809,10.663,10.735,193272,0
2007-12-10,10.682,10.809,10.682,10.771,138614,0
2007-12-11,10.628,10.735,10.372,10.464,205772,0
2007-12-12,10.61,10.699,10.389,10.389,180225,0
2007-12-13,10.389,10.446,10.263,10.318,180285,0
2007-12-14,10.318,10.483,10.244,10.244,173348,0
2007-12-17,10.208,10.299,10.157,10.225,376148,0
2007-12-18,10.244,10.281,10.101,10.101,172630,0
2007-12-19,10.12,10.263,10.12,10.136,242546,0
2007-12-20,10.157,10.244,10.044,10.12,247772,0
2007-12-21,10.044,10.281,10.044,10.157,364367,0
2007-12-24,10.173,10.389,10.136,10.372,142136,0
2007-12-26,10.935,10.935,10.318,10.426,208360,0
2007-12-27,10.355,10.372,10.12,10.12,343338,0
2007-12-28,10.136,10.191,10.044,10.101,333624,0
2007-12-31,10.044,10.318,10.011,10.318,508285,0
2008-01-02,10.355,10.519,10.299,10.464,193495,0
2008-01-03,10.483,10.718,10.446,10.718,222772,0
2008-01-04,10.718,10.754,10.483,10.501,170297,0
2008-01-07,10.519,10.536,10.355,10.464,185020,0
2008-01-08,10.571,10.61,10.407,10.464,123311,0
2008-01-09,10.536,10.555,10.389,10.555,135379,0
2008-01-10,10.464,10.591,10.426,10.591,134117,0
2008-01-11,10.628,10.646,10.536,10.628,157299,0
2008-01-14,10.735,10.771,10.628,10.663,212763,0
2008-01-15,10.699,10.754,10.628,10.663,166523,0
2008-01-16,10.718,10.754,10.663,10.682,165533,0
2008-01-17,10.718,10.735,10.426,10.464,135398,0
2008-01-18,10.501,10.501,10.299,10.355,242708,0
2008-01-22,9.792,10.263,7.8661,10.244,599285,0
2008-01-23,10.355,10.863,10.011,10.318,145604,0
2008-01-24,10.446,10.61,10.355,10.61,240005,0
2008-01-25,10.61,10.699,10.501,10.571,244858,0
2008-01-28,10.536,10.663,10.501,10.663,202286,0
2008-01-29,10.754,10.771,10.61,10.682,219314,0
2008-01-30,10.791,10.791,10.646,10.771,199051,0
2008-01-31,10.771,10.898,10.718,10.898,227568,0
2008-02-01,10.898,10.973,10.771,10.918,114388,0
2008-02-04,10.973,10.973,10.844,10.955,144814,0
2008-02-05,10.863,10.898,10.771,10.863,175766,0
2008-02-06,10.898,10.898,10.61,10.718,193464,0
2008-02-07,10.718,10.898,10.718,10.898,102095,0
2008-02-08,10.754,10.771,10.591,10.735,163279,0
2008-02-11,10.754,10.863,10.536,10.646,192974,0
2008-02-12,10.699,10.699,10.519,10.663,195152,0
2008-02-13,10.519,10.519,10.173,10.225,215015,0
2008-02-14,10.173,10.208,9.848,9.918,262598,0
2008-02-15,9.81,9.918,9.718,9.864,152838,0
2008-02-19,9.829,10.063,9.829,9.993,191260,0
2008-02-20,9.993,10.011,9.753,9.937,220960,0
2008-02-21,10.044,10.044,9.772,9.864,98941,0
2008-02-22,9.973,9.973,9.718,9.792,151160,0
2008-02-25,9.718,9.973,9.718,9.973,155703,0
2008-02-26,9.993,10.173,9.956,10.082,209282,0
2008-02-27,10.063,10.173,10.044,10.157,123388,0
2008-02-28,10.082,10.157,10.082,10.12,66002,0
2008-02-29,10.12,10.12,9.829,9.864,132162,0
2008-03-03,10.044,10.044,9.81,9.864,120522,0
2008-03-04,9.81,9.918,9.555,9.555,163741,0
2008-03-05,9.718,9.918,9.718,9.734,149842,0
2008-03-06,9.81,9.81,9.572,9.591,184398,0
2008-03-07,9.537,9.7,9.502,9.52,241507,0
2008-03-10,9.52,9.572,9.318,9.318,198592,0
2008-03-11,9.3391,9.591,9.3391,9.591,157418,0
2008-03-12,9.572,9.61,9.3014,9.3391,145479,0
2008-03-13,9.2092,9.3014,9.0654,9.1938,255983,0
2008-03-14,9.2455,9.2455,8.9728,9.0465,238973,0
2008-03-17,8.8637,8.8832,8.502,8.6478,469513,0
2008-03-18,8.7012,8.9016,8.7012,8.8637,165822,0
2008-03-19,8.9381,8.9936,8.8637,8.9381,167374,0
2008-03-20,8.9184,9.0654,8.8271,9.0465,189568,0
2008-03-24,9.0465,9.1568,9.0104,9.1568,476580,0
2008-03-25,9.0465,9.1195,9.0284,9.1195,215090,0
2008-03-26,9.2455,9.3725,9.1195,9.3725,319584,0
2008-03-27,9.4472,9.483,9.3391,9.3725,92453,0
2008-03-28,9.4276,9.502,9.3014,9.3391,137283,0
2008-03-31,9.4472,9.555,9.3548,9.555,206321,0
2008-04-01,9.52,9.685,9.502,9.591,264518,0
2008-04-02,9.647,9.81,9.537,9.81,140731,0
2008-04-03,9.734,9.864,9.685,9.772,135962,0
2008-04-04,9.792,9.848,9.7,9.718,168788,0
2008-04-07,9.753,9.864,9.753,9.864,149911,0
2008-04-08,9.897,9.956,9.897,9.937,101815,0
2008-04-09,9.956,9.993,9.829,9.848,120488,0
2008-04-10,9.897,9.993,9.897,9.993,133973,0
2008-04-11,9.848,9.897,9.718,9.881,211193,0
2008-04-14,9.881,9.956,9.81,9.829,104804,0
2008-04-15,9.81,9.897,9.753,9.897,101911,0
2008-04-16,9.937,9.937,9.829,9.897,62058,0
2008-04-17,9.864,9.956,9.864,9.956,152636,0
2008-04-18,9.956,10.029,9.937,10.011,148558,0
2008-04-21,9.993,10.029,9.973,10.029,129638,0
2008-04-22,9.993,10.044,9.973,10.011,82344,0
2008-04-23,10.063,10.157,10.044,10.157,101146,0
2008-04-24,10.12,10.173,10.082,10.173,131022,0
2008-04-25,10.191,10.244,10.136,10.244,131954,0
2008-04-28,10.263,10.299,10.225,10.281,130993,0
2008-04-29,10.318,10.338,10.244,10.318,140953,0
2008-04-30,10.338,10.372,10.318,10.372,84880,0
2008-05-01,10.389,10.446,10.355,10.355,211339,0
2008-05-02,10.389,10.501,10.372,10.446,146879,0
2008-05-05,10.446,10.483,10.355,10.407,147855,0
2008-05-06,10.372,10.446,10.355,10.372,128455,0
2008-05-07,10.426,10.464,10.338,10.355,125666,0
2008-05-08,10.355,10.426,10.355,10.407,113748,0
2008-05-09,10.407,10.446,10.389,10.446,119272,0
2008-05-12,10.536,10.682,10.536,10.571,592449,0
2008-05-13,10.536,10.591,10.426,10.555,243837,0
2008-05-14,10.555,10.61,10.464,10.555,270984,0
2008-05-15,10.519,10.591,10.501,10.591,158020,0
2008-05-16,10.591,10.628,10.536,10.61,182322,0
2008-05-19,10.646,10.646,10.591,10.61,276965,0
2008-05-20,10.591,10.591,10.483,10.519,283825,0
2008-05-21,10.536,10.536,10.446,10.464,210703,0
2008-05-22,10.464,10.519,10.407,10.446,154710,0
2008-05-23,10.338,10.426,10.318,10.318,197525,0
2008-05-27,10.446,10.519,10.407,10.483,137108,0
2008-05-28,10.483,10.571,10.464,10.483,114094,0
2008-05-29,10.501,10.555,10.483,10.555,88869,0
2008-05-30,10.555,10.571,10.501,10.536,116493,0
2008-06-02,10.555,10.571,10.519,10.571,162858,0
2008-06-03,10.555,10.61,10.536,10.571,111341,0
2008-06-04,10.571,10.571,10.519,10.519,104814,0
2008-06-05,10.591,10.591,10.519,10.555,107810,0
2008-06-06,10.571,10.591,10.519,10.591,87913,0
2008-06-09,10.571,10.591,10.536,10.555,112770,0
2008-06-10,10.519,10.571,10.407,10.464,172439,0
2008-06-11,10.446,10.464,10.299,10.299,173149,0
2008-06-12,10.299,10.299,10.157,10.191,113195,0
2008-06-13,10.244,10.263,10.157,10.244,61159,0
2008-06-16,10.208,10.318,10.208,10.318,85248,0
2008-06-17,10.263,10.299,10.263,10.281,100747,0
2008-06-18,10.407,10.407,10.263,10.299,96968,0
2008-06-19,10.299,10.299,9.993,10.044,271039,0
2008-06-20,10.157,10.157,9.897,9.973,204169,0
2008-06-23,10.101,10.101,9.897,9.956,134036,0
2008-06-24,9.918,9.956,9.829,9.864,265995,0
2008-06-25,9.956,10.029,9.918,9.973,147377,0
2008-06-26,10.044,10.044,9.81,9.897,108223,0
2008-06-27,9.956,9.993,9.718,9.753,115782,0
2008-06-30,9.753,9.81,9.7,9.718,130489,0
2008-07-01,9.7,9.772,9.647,9.772,140148,0
2008-07-02,9.772,9.772,9.647,9.772,124872,0
2008-07-03,9.792,9.81,9.591,9.61,95149,0
2008-07-07,9.627,9.7,9.3725,9.4472,251086,0
2008-07-08,9.318,9.4088,9.263,9.391,211547,0
2008-07-09,9.4088,9.555,9.3725,9.555,121609,0
2008-07-10,9.318,9.572,9.318,9.572,145311,0
2008-07-11,9.537,9.537,9.1938,9.2455,218029,0
2008-07-14,9.2281,9.2455,8.8483,8.9381,309234,0
2008-07-15,8.8106,8.8106,8.4639,8.7012,451726,0
2008-07-16,8.374,9.0104,8.374,8.9558,242556,0
2008-07-17,9.1938,9.1938,8.9184,8.9936,230511,0
2008-07-18,9.0104,9.0284,8.9184,8.9936,133186,0
2008-07-21,9.1015,9.1744,9.0465,9.1744,287767,0
2008-07-22,9.2092,9.3391,9.0465,9.3391,216602,0
2008-07-23,9.3548,9.3548,9.2455,9.3391,158575,0
2008-07-24,9.4276,9.4276,9.1568,9.1744,157975,0
2008-07-25,9.263,9.263,9.1015,9.2092,135819,0
2008-07-28,9.2281,9.2455,9.0836,9.1015,183652,0
2008-07-29,9.1386,9.1568,9.0284,9.0836,374464,0
2008-07-30,9.1195,9.1744,9.0654,9.0654,155775,0
2008-07-31,9.0836,9.1195,8.9558,8.9558,137818,0
2008-08-01,9.0284,9.1938,9.0104,9.1938,140821,0
2008-08-04,9.1938,9.1938,9.0654,9.1386,142892,0
2008-08-05,9.1195,9.1568,9.0654,9.1015,158984,0
2008-08-06,9.1938,9.1938,9.0836,9.1015,163152,0
2008-08-07,9.1386,9.1568,9.0284,9.0836,212832,0
2008-08-08,9.1195,9.2281,9.0465,9.2092,154079,0
2008-08-11,9.1744,9.3391,9.1568,9.3014,172825,0
2008-08-12,9.318,9.318,9.1568,9.1744,189184,0
2008-08-13,9.1938,9.1938,9.0465,9.0465,124928,0
2008-08-14,9.1568,9.1568,8.9728,8.9936,160694,0
2008-08-15,9.0654,9.1195,8.9936,9.1015,79998,0
2008-08-18,9.0284,9.1568,9.0284,9.1386,154037,0
2008-08-19,9.0836,9.1195,9.0654,9.1195,138413,0
2008-08-20,9.1195,9.537,9.0836,9.2281,315583,0
2008-08-21,9.2455,9.2455,9.1195,9.1568,142999,0
2008-08-22,9.2092,9.2455,9.1386,9.1938,136466,0
2008-08-25,9.1568,9.2455,9.1195,9.1568,176524,0
2008-08-26,9.1568,9.1938,9.1195,9.1938,170044,0
2008-08-27,9.3391,9.3391,9.1386,9.1568,111680,0
2008-08-28,9.1744,9.2455,9.1568,9.2092,132922,0
2008-08-29,9.2455,9.263,9.1938,9.263,139333,0
2008-09-02,9.4472,9.4472,9.2281,9.263,275442,0
2008-09-03,9.3391,9.3391,9.2281,9.318,154828,0
2008-09-04,9.3391,9.3548,9.1744,9.2281,217592,0
2008-09-05,9.2829,9.2829,9.1386,9.1938,213936,0
2008-09-08,9.2829,9.3548,9.2281,9.3014,158546,0
2008-09-09,9.263,9.3014,9.1744,9.1938,193769,0
2008-09-10,9.2092,9.2455,9.1195,9.1568,209815,0
2008-09-11,9.1386,9.1386,8.9016,9.0284,189314,0
2008-09-12,9.0284,9.0284,8.8483,8.8832,239872,0
2008-09-15,8.756,8.7728,8.3559,8.3924,404552,0
2008-09-16,7.8841,7.993,6.1755,7.7212,833797,0
2008-09-17,7.8112,7.8112,6.195,6.3758,993463,0
2008-09-18,6.4486,6.6489,6.2663,6.6138,776331,0
2008-09-19,8.1397,8.1397,7.2666,8.0291,505514,0
2008-09-22,8.4474,8.4474,7.5389,7.6854,319833,0
2008-09-23,7.8472,7.9569,7.3569,7.6117,311550,0
2008-09-24,7.5931,7.6291,7.1029,7.4838,287514,0
2008-09-25,7.3392,7.993,7.3392,7.8472,239908,0
2008-09-26,7.3569,7.6291,7.3035,7.6291,200593,0
2008-09-29,7.6291,7.6291,6.539,6.5576,354730,0
2008-09-30,6.8306,7.5389,6.812,7.0673,345014,0
2008-10-01,6.9387,7.6291,6.9387,7.6291,310151,0
2008-10-02,7.7016,7.7387,7.2666,7.4119,152705,0
2008-10-03,7.3392,7.5931,7.3392,7.3927,142251,0
2008-10-06,7.0673,7.0843,6.1586,6.5214,699433,0
2008-10-07,6.5214,7.7568,6.2663,6.6852,508548,0
2008-10-08,6.412,6.6675,5.3765,5.7958,664728,0
2008-10-09,5.9037,5.9218,5.1045,5.232,448250,0
2008-10-10,5.0683,5.0683,3.996,4.7962,776417,0
2008-10-13,5.6126,6.412,5.1234,6.2856,504807,0
2008-10-14,6.7033,7.2666,6.5759,6.812,408929,0
2008-10-15,6.9022,6.9022,5.9941,6.0315,250613,0
2008-10-16,6.2663,6.2663,5.5769,5.9767,203301,0
2008-10-17,6.0485,6.412,5.9767,6.1755,195815,0
2008-10-20,7.5389,7.5389,6.1222,6.6298,234826,0
2008-10-21,6.6298,6.7214,6.4486,6.6489,156982,0
2008-10-22,6.4486,6.6138,6.2856,6.3939,173882,0
2008-10-23,6.2856,6.3939,5.9941,6.0849,213163,0
2008-10-24,5.9941,5.9941,5.6864,5.7757,153165,0
2008-10-27,5.7221,5.7958,5.6671,5.7403,85006,0
2008-10-28,5.9586,6.1586,5.8684,5.9767,173528,0
2008-10-29,6.1586,6.1755,5.9941,6.0127,198202,0
2008-10-30,6.0485,6.1755,5.9941,6.0315,140975,0
2008-10-31,6.1755,6.539,6.0127,6.539,220386,0
2008-11-03,6.5038,6.8673,6.5038,6.7575,449108,0
2008-11-04,6.9022,7.1388,6.812,7.0479,335503,0
2008-11-05,7.0479,7.0479,6.7033,6.7214,171283,0
2008-11-06,6.7214,6.9583,6.3585,6.6489,178097,0
2008-11-07,6.6489,6.7943,6.539,6.6138,198718,0
2008-11-10,6.7753,6.7943,6.6298,6.6852,271603,0
2008-11-11,6.2856,6.4486,6.195,6.2494,220356,0
2008-11-12,6.1222,6.3585,5.9403,6.0315,218138,0
2008-11-13,5.8313,5.9037,5.6309,5.886,263611,0
2008-11-14,5.6864,5.8492,5.5769,5.7042,116400,0
2008-11-17,5.4496,5.6126,5.3959,5.3959,214704,0
2008-11-18,5.4683,5.4864,5.0683,5.1234,198834,0
2008-11-19,5.1234,5.1234,4.6138,4.6498,281350,0
2008-11-20,4.542,4.542,3.9058,3.9426,556909,0
2008-11-21,4.3775,4.3775,3.8147,4.0329,403814,0
2008-11-24,4.1791,4.6328,4.1062,4.2867,330618,0
2008-11-25,4.3954,4.5962,4.3775,4.5594,243250,0
2008-11-26,5.4683,5.4683,4.542,5.0683,225376,0
2008-11-28,5.177,5.2851,5.0871,5.1958,136571,0
2008-12-01,5.1958,5.2686,5.0133,5.1596,246455,0
2008-12-02,5.0871,5.1045,4.9053,4.9224,202979,0
2008-12-03,5.0133,5.0133,4.4328,4.542,330939,0
2008-12-04,4.3601,4.5779,4.3239,4.4153,139502,0
2008-12-05,4.3601,4.5056,4.269,4.4328,132844,0
2008-12-08,4.542,4.7054,4.269,4.2867,273202,0
2008-12-09,4.1791,4.2867,3.996,4.0688,290253,0
2008-12-10,3.96,4.2337,3.96,4.1429,169795,0
2008-12-11,4.1429,4.1602,3.96,4.0329,148988,0
2008-12-12,3.996,4.0504,3.9058,3.9426,161049,0
2008-12-15,3.9058,3.9426,3.651,3.6876,291857,0
2008-12-16,3.6692,3.96,3.6692,3.8339,243583,0
2008-12-17,3.87,4.0872,3.851,4.015,206493,0
2008-12-18,3.9788,4.4153,3.96,4.3775,245881,0
2008-12-19,4.4328,4.8137,4.3601,4.6498,416248,0
2008-12-22,4.7225,4.9962,4.7225,4.8502,428873,0
2008-12-23,4.9053,4.9053,4.7416,4.8684,189509,0
2008-12-24,4.7416,4.8684,4.7416,4.7416,148696,0
2008-12-26,4.7416,4.7962,4.6674,4.7225,259586,0
2008-12-29,4.8137,4.9053,4.7416,4.7416,229320,0
2008-12-30,4.8137,4.8137,4.2867,4.5962,392519,0
2008-12-31,4.76,4.7783,4.4876,4.6138,258302,0
2009-01-02,4.5779,5.2137,4.5779,5.0495,331130,0
2009-01-05,5.1234,5.177,4.9774,5.177,317708,0
2009-01-06,5.177,5.812,5.177,5.7757,329658,0
2009-01-07,5.8313,5.9403,5.3765,5.4126,367732,0
2009-01-08,5.4496,5.5417,5.3959,5.5225,124539,0
2009-01-09,5.7958,5.7958,5.3959,5.4496,155679,0
2009-01-12,5.4864,5.7221,5.4864,5.6309,319919,0
2009-01-13,5.595,5.6864,5.5417,5.6864,105364,0
2009-01-14,5.7403,5.7403,5.4496,5.5039,203396,0
2009-01-15,5.5039,5.5417,5.2851,5.4864,276409,0
2009-01-16,5.4864,5.5417,5.4126,5.5225,132913,0
2009-01-20,5.5225,5.595,5.2851,5.2851,207794,0
2009-01-21,5.4683,5.4683,5.3412,5.4496,209198,0
2009-01-22,5.432,5.595,5.4126,5.5039,144385,0
2009-01-23,5.432,5.6309,5.3959,5.6309,140115,0
2009-01-26,5.5583,5.7757,5.5583,5.7221,178809,0
2009-01-27,5.7757,5.7757,5.5417,5.595,197049,0
2009-01-28,5.595,5.7403,5.595,5.7403,156623,0
2009-01-29,5.7403,5.7958,5.5583,5.7042,123523,0
2009-01-30,5.6671,5.6864,5.5769,5.6309,137259,0
2009-02-02,5.6495,5.6495,5.4683,5.4683,180368,0
2009-02-03,5.5039,5.5225,5.4683,5.5225,108190,0
2009-02-04,5.5225,5.6126,5.5039,5.5225,129712,0
2009-02-05,5.5417,5.6864,5.5225,5.6864,111825,0
2009-02-06,5.6309,5.9037,5.5583,5.8492,185231,0
2009-02-09,5.7757,5.886,5.7221,5.7221,183709,0
2009-02-10,5.7221,5.812,5.0133,5.177,849119,0
2009-02-11,4.9053,4.9053,4.3775,4.5779,1927541,0
2009-02-12,4.5779,4.7054,4.4685,4.6328,726676,0
2009-02-13,4.6138,4.6328,4.3954,4.4511,384784,0
2009-02-17,4.2867,4.3601,3.851,4.2144,634118,0
2009-02-18,4.1429,4.2144,4.1062,4.1227,318672,0
2009-02-19,4.0872,4.1602,3.6876,3.9058,570672,0
2009-02-20,3.6335,3.7795,3.36,3.7601,1208239,0
2009-02-23,3.6335,3.7229,3.4708,3.651,661776,0
2009-02-24,3.9058,3.9788,3.451,3.9788,563045,0
2009-02-25,3.9235,3.9426,3.651,3.9058,336877,0
2009-02-26,3.7795,4.0872,3.7601,3.7601,395433,0
2009-02-27,3.87,3.87,3.2883,3.7601,536676,0
2009-03-02,3.4876,3.6144,3.451,3.4876,645161,0
2009-03-03,3.451,3.5422,3.36,3.5422,499955,0
2009-03-04,3.4876,3.5613,3.451,3.5246,348721,0
2009-03-05,3.4708,3.5059,3.2883,3.2883,258490,0
2009-03-06,3.3062,3.343,3.0696,3.1431,434488,0
2009-03-09,3.0696,3.1607,2.9609,3.0156,360350,0
2009-03-10,3.0156,3.2691,3.0156,3.1607,328114,0
2009-03-11,3.2155,3.5059,3.2155,3.2691,267765,0
2009-03-12,3.2323,3.4876,3.2155,3.451,143149,0
2009-03-13,3.4708,3.5246,3.3794,3.4708,131172,0
2009-03-16,3.4876,3.5613,3.451,3.4708,203144,0
2009-03-17,3.4329,3.5059,3.3965,3.4158,162787,0
2009-03-18,3.4708,3.5246,3.3965,3.5246,215395,0
2009-03-19,3.5422,3.5613,3.4329,3.5059,140470,0
2009-03-20,3.4708,3.4876,3.4329,3.4876,83362,0
2009-03-23,3.4876,3.7059,3.4876,3.7059,390680,0
2009-03-24,3.651,3.7967,3.6335,3.7229,265090,0
2009-03-25,3.9426,3.9426,3.7229,3.7967,264843,0
2009-03-26,3.851,3.9058,3.8147,3.9058,289856,0
2009-03-27,3.8339,3.9788,3.8339,3.851,216258,0
2009-03-30,3.7059,3.7229,3.4876,3.5422,241357,0
2009-03-31,3.7229,3.7229,3.5778,3.651,187550,0
2009-04-01,3.5975,3.87,3.5975,3.7795,187531,0
2009-04-02,3.8147,3.9426,3.7967,3.9235,215333,0
2009-04-03,3.9426,3.96,3.9058,3.9058,194661,0
2009-04-06,3.9235,3.9788,3.7601,3.9426,308929,0
2009-04-07,3.87,3.8872,3.7059,3.7967,221589,0
2009-04-08,3.8147,3.9426,3.7967,3.9426,200702,0
2009-04-09,3.96,4.0872,3.96,4.0688,219980,0
2009-04-13,3.9788,4.0504,3.96,4.0329,154402,0
2009-04-14,3.996,4.0504,3.96,3.996,163865,0
2009-04-15,3.9788,4.0872,3.96,4.0872,113575,0
2009-04-16,4.0504,4.1791,4.0504,4.1791,230930,0
2009-04-17,4.1429,4.2867,4.1227,4.269,216825,0
2009-04-20,4.1791,4.1959,4.1062,4.1602,230803,0
2009-04-21,4.1227,4.269,4.0688,4.1959,212062,0
2009-04-22,4.1227,4.269,4.1227,4.269,154791,0
2009-04-23,4.1959,4.269,4.1791,4.2503,215154,0
2009-04-24,4.2337,4.269,4.2144,4.2337,172851,0
2009-04-27,4.2144,4.3048,4.2144,4.3048,297288,0
2009-04-28,4.3048,4.3048,4.1959,4.2337,198622,0
2009-04-29,4.2867,4.3406,4.269,4.3406,254798,0
2009-04-30,4.3601,4.4685,4.3239,4.4685,320314,0
2009-05-01,4.4328,4.6674,4.3775,4.6674,240172,0
2009-05-04,4.7225,4.8137,4.6674,4.7783,323750,0
2009-05-05,4.7783,4.7962,4.6498,4.7783,226837,0
2009-05-06,4.7783,4.9415,4.76,4.9224,343163,0
2009-05-07,4.9588,4.9962,4.7225,4.7416,291791,0
2009-05-08,4.6871,4.9962,4.6871,4.9962,218122,0
2009-05-11,4.9053,4.9774,4.8502,4.9774,271027,0
2009-05-12,4.9588,4.9774,4.9224,4.9774,310751,0
2009-05-13,4.8322,4.8867,4.7225,4.7225,321697,0
2009-05-14,4.7225,4.8867,4.6674,4.8867,256841,0
2009-05-15,4.8322,4.8867,4.76,4.8137,227732,0
2009-05-18,4.8137,4.9415,4.7962,4.9053,284142,0
2009-05-19,4.9588,5.0133,4.9053,4.9774,222363,0
2009-05-20,5.0495,5.0495,4.9415,4.9588,179718,0
2009-05-21,4.9224,4.9588,4.9224,4.9588,150503,0
2009-05-22,4.9962,5.0133,4.9053,4.9774,196754,0
2009-05-26,4.9415,5.0495,4.9224,5.0495,248683,0
2009-05-27,5.0328,5.232,5.0133,5.2137,270725,0
2009-05-28,5.177,5.1958,5.0871,5.1596,275531,0
2009-05-29,5.3217,5.3217,5.1596,5.1596,201913,0
2009-06-01,5.177,5.3412,5.177,5.2686,288746,0
2009-06-02,5.2137,5.3585,5.1596,5.1596,393059,0
2009-06-03,5.2686,5.2851,5.1596,5.232,345457,0
2009-06-04,5.2686,5.3585,5.2137,5.3217,198725,0
2009-06-05,5.3585,5.4496,5.3412,5.4496,238576,0
2009-06-08,5.4496,5.4496,5.3052,5.3052,374410,0
2009-06-09,5.4126,5.432,5.3585,5.432,154003,0
2009-06-10,5.432,5.5039,5.3585,5.432,298080,0
2009-06-11,5.4126,5.4496,5.3959,5.4496,102719,0
2009-06-12,5.4126,5.432,5.3217,5.3959,226981,0
2009-06-15,5.3217,5.3412,5.0871,5.2137,361158,0
2009-06-16,5.177,5.2686,5.177,5.232,182912,0
2009-06-17,5.1958,5.3052,5.1958,5.2851,141184,0
2009-06-18,5.2137,5.3052,5.2137,5.3052,170438,0
2009-06-19,5.2851,5.3765,5.2851,5.3217,151744,0
2009-06-22,5.3052,5.3052,5.232,5.3052,190634,0
2009-06-23,5.232,5.2686,5.177,5.2686,171064,0
2009-06-24,5.232,5.3412,5.232,5.2686,158359,0
2009-06-25,5.232,5.3959,5.232,5.3959,176088,0
2009-06-26,5.3959,5.5225,5.3585,5.5225,297905,0
2009-06-29,5.5039,5.5039,5.4126,5.4496,167711,0
2009-06-30,5.5417,5.5417,5.3765,5.432,166604,0
2009-07-01,5.4126,5.5225,5.4126,5.4683,184607,0
2009-07-02,5.4496,5.4683,5.3765,5.4496,144642,0
2009-07-06,5.4126,5.4496,5.3959,5.4126,123746,0
2009-07-07,5.3959,5.5039,5.3959,5.4683,126295,0
2009-07-08,5.4683,5.5225,5.3217,5.3217,230699,0
2009-07-09,5.3412,5.3765,5.3052,5.3217,134310,0
2009-07-10,5.3412,5.5225,5.3412,5.5225,208913,0
2009-07-13,5.4126,5.5583,5.3959,5.5583,223720,0
2009-07-14,5.4864,5.6126,5.4683,5.5039,202460,0
2009-07-15,5.5417,5.5769,5.5225,5.5769,137495,0
2009-07-16,5.5583,5.595,5.5225,5.595,172204,0
2009-07-17,5.5769,5.6309,5.5769,5.6309,195372,0
2009-07-20,5.7042,5.7221,5.595,5.6126,245266,0
2009-07-21,5.6671,5.7042,5.5769,5.6126,210654,0
2009-07-22,5.5769,5.6864,5.5225,5.5225,352566,0
2009-07-23,5.6309,5.6495,5.5417,5.6309,366705,0
2009-07-24,5.6495,5.7403,5.6495,5.7403,317115,0
2009-07-27,5.7403,5.7589,5.6671,5.6671,338413,0
2009-07-28,5.7589,5.7958,5.6864,5.7589,418250,0
2009-07-29,5.7221,5.7589,5.6671,5.7221,263950,0
2009-07-30,5.7221,5.812,5.7221,5.812,140706,0
2009-07-31,5.9037,5.9037,5.812,5.886,184869,0
2009-08-03,5.886,6.0679,5.8684,6.0315,273428,0
2009-08-04,6.0485,6.1043,5.9586,6.0315,302969,0
2009-08-05,6.0485,6.1043,5.9403,6.1043,187137,0
2009-08-06,6.1222,6.1399,6.0127,6.0485,215639,0
2009-08-07,6.0315,6.2663,6.0315,6.2663,270199,0
2009-08-10,6.2494,6.3042,6.1222,6.3042,249085,0
2009-08-11,6.2663,6.4305,6.2308,6.4305,229667,0
2009-08-12,6.3585,6.4486,6.3399,6.4305,147145,0
2009-08-13,6.412,6.5038,6.3585,6.5038,201036,0
2009-08-14,6.4486,6.4681,6.3399,6.412,227047,0
2009-08-17,6.3222,6.3222,6.1222,6.213,214693,0
2009-08-18,6.2308,6.2308,6.0485,6.0849,309531,0
2009-08-19,6.0315,6.0679,5.7589,5.9586,519040,0
2009-08-20,5.8492,5.9767,5.8492,5.9767,211604,0
2009-08-21,5.9941,6.1222,5.9941,6.1222,210120,0
2009-08-24,6.0679,6.1586,6.0679,6.1399,183353,0
2009-08-25,6.1586,6.3042,6.1399,6.213,336455,0
2009-08-26,6.2308,6.2663,6.1399,6.2663,152514,0
2009-08-27,6.2494,6.2494,6.1043,6.1755,182985,0
2009-08-28,6.1755,6.2494,6.1399,6.1755,113819,0
2009-08-31,6.1043,6.213,6.0849,6.0849,169571,0
2009-09-01,6.0485,6.1586,5.9941,6.0849,222852,0
2009-09-02,6.0127,6.0485,5.8684,5.8684,287258,0
2009-09-03,5.9037,5.9403,5.8492,5.9037,139789,0
2009-09-04,5.9767,6.0485,5.9037,6.0315,185603,0
2009-09-08,6.0315,6.1399,6.0127,6.1399,181576,0
2009-09-09,6.1222,6.1586,6.0849,6.1043,162422,0
2009-09-10,6.1222,6.1755,6.1043,6.1222,243098,0
2009-09-11,6.1222,6.1399,6.0127,6.0315,149583,0
2009-09-14,6.0315,6.1043,6.0127,6.0849,164291,0
2009-09-15,6.0849,6.1755,6.0849,6.1586,150325,0
2009-09-16,6.1586,6.2494,6.1586,6.2494,192796,0
2009-09-17,6.213,6.3399,6.213,6.3042,236840,0
2009-09-18,6.3222,6.3222,6.2663,6.3222,143642,0
2009-09-21,6.2663,6.3042,6.195,6.3042,187676,0
2009-09-22,6.3042,6.3585,6.2856,6.3222,253667,0
2009-09-23,6.3042,6.539,6.2856,6.4305,294700,0
2009-09-24,6.3939,6.4305,6.3222,6.3939,165471,0
2009-09-25,6.3222,6.4836,6.3222,6.4486,167738,0
2009-09-28,6.412,6.5214,6.412,6.5038,196462,0
2009-09-29,6.4681,6.539,6.4486,6.5214,149953,0
2009-09-30,6.6138,6.6138,6.4681,6.6138,215928,0
2009-10-01,6.539,6.5759,6.4836,6.5038,211025,0
2009-10-02,6.3939,6.3939,6.2856,6.3399,194481,0
2009-10-05,6.412,6.4486,6.3399,6.3585,161630,0
2009-10-06,6.3585,6.5038,6.3585,6.412,188336,0
2009-10-07,6.3939,6.4681,6.3939,6.412,151780,0
2009-10-08,6.4305,6.5038,6.4305,6.4681,109865,0
2009-10-09,6.4681,6.539,6.4486,6.5214,133051,0
2009-10-12,6.4681,6.5759,6.4681,6.5576,126735,0
2009-10-13,6.4486,6.4836,6.3585,6.4305,187649,0
2009-10-14,6.4486,6.4486,6.3758,6.3939,169650,0
2009-10-15,6.3939,6.412,6.3042,6.3585,140649,0
2009-10-16,6.3222,6.3758,6.2856,6.3758,142123,0
2009-10-19,6.3399,6.3939,6.3222,6.3758,218346,0
2009-10-20,6.3585,6.4305,6.3399,6.3585,166506,0
2009-10-21,6.3399,6.3939,6.3399,6.3758,126327,0
2009-10-22,6.3399,6.3939,6.3399,6.3399,135574,0
2009-10-23,6.3585,6.3939,6.2856,6.3758,163762,0
2009-10-26,6.213,6.4305,6.195,6.3399,130586,0
2009-10-27,6.2856,6.412,6.2856,6.3399,155921,0
2009-10-28,6.3042,6.3585,6.195,6.195,253190,0
2009-10-29,6.213,6.3042,6.213,6.2663,153963,0
2009-10-30,6.3399,6.3399,5.8684,5.9767,334911,0
2009-11-02,5.9941,6.1755,5.9941,6.1222,170210,0
2009-11-03,6.0679,6.1586,6.0315,6.1586,101393,0
2009-11-04,6.1399,6.1755,6.1222,6.1586,135828,0
2009-11-05,6.1399,6.195,6.1222,6.195,106890,0
2009-11-06,6.1399,6.2663,6.1222,6.195,156516,0
2009-11-09,6.213,6.3585,6.213,6.3399,361036,0
2009-11-10,6.2663,6.3222,6.2663,6.2856,67868,0
2009-11-11,6.2856,6.3222,6.2663,6.2663,98143,0
2009-11-12,6.213,6.3042,6.1755,6.1755,142362,0
2009-11-13,6.2308,6.2308,6.1755,6.1755,103611,0
2009-11-16,6.213,6.2663,6.213,6.213,159445,0
2009-11-17,6.2308,6.2494,6.195,6.2308,82496,0
2009-11-18,6.2308,6.2494,6.195,6.213,108271,0
2009-11-19,6.213,6.2308,6.1755,6.195,137245,0
2009-11-20,6.195,6.3042,6.1755,6.2663,205641,0
2009-11-23,6.2494,6.3042,6.2494,6.2663,146719,0
2009-11-24,6.2856,6.3585,6.2663,6.3222,221449,0
2009-11-25,6.3042,6.3939,6.3042,6.3758,141032,0
2009-11-27,6.2856,6.3399,6.1586,6.3399,138547,0
2009-11-30,6.3758,6.3758,6.2856,6.3042,95302,0
2009-12-01,6.3399,6.4305,6.2856,6.3939,367588,0
2009-12-02,6.3399,6.4486,6.3399,6.4305,192573,0
2009-12-03,6.539,6.539,6.412,6.4681,286175,0
2009-12-04,6.4681,6.5038,6.412,6.4681,251434,0
2009-12-07,6.4305,6.5038,6.412,6.412,200710,0
2009-12-08,6.3758,6.5038,6.3585,6.5038,169448,0
2009-12-09,6.5038,6.5038,6.4305,6.4681,112045,0
2009-12-10,6.4836,6.539,6.4681,6.5038,161405,0
2009-12-11,6.4681,6.4836,6.4305,6.4836,182126,0
2009-12-14,6.4681,6.4681,6.3222,6.3939,274631,0
2009-12-15,6.3758,6.4486,6.3758,6.4305,173960,0
2009-12-16,6.3939,6.5038,6.3939,6.5038,149963,0
2009-12-17,6.5038,6.5038,6.4305,6.4486,199317,0
2009-12-18,6.4836,6.4836,6.412,6.4305,133682,0
2009-12-21,6.5038,6.5576,6.4305,6.5214,348013,0
2009-12-22,6.5214,6.6138,6.4681,6.5936,298029,0
2009-12-23,6.5759,6.6298,6.5576,6.6138,163146,0
2009-12-24,6.6675,6.7033,6.5759,6.6675,132322,0
2009-12-28,6.6489,6.7393,6.6489,6.7033,228719,0
2009-12-29,6.7033,6.7033,6.6138,6.6298,198898,0
2009-12-30,6.5759,6.6675,6.5759,6.5936,112852,0
2009-12-31,6.5759,6.6138,6.539,6.539,135133,0
2010-01-04,6.6298,6.6298,6.5214,6.539,173711,0
2010-01-05,6.5038,6.6675,6.5038,6.5936,172711,0
2010-01-06,6.5576,6.6489,6.5576,6.6489,162924,0
2010-01-07,6.5759,6.6675,6.5759,6.6675,169420,0
2010-01-08,6.6138,6.7033,6.6138,6.6675,155596,0
2010-01-11,6.7033,6.7393,6.6489,6.6852,215777,0
2010-01-12,6.6298,6.7393,6.6298,6.7393,157679,0
2010-01-13,6.6852,6.7575,6.6675,6.7575,163293,0
2010-01-14,6.6852,6.7575,6.6675,6.7033,225675,0
2010-01-15,6.7214,6.7393,6.6675,6.7214,157650,0
2010-01-19,6.7033,6.812,6.7033,6.812,140766,0
2010-01-20,6.7033,6.7943,6.7033,6.7943,115573,0
2010-01-21,6.7575,6.7753,6.6298,6.7033,225452,0
2010-01-22,6.7214,6.7575,6.6675,6.7393,231204,0
2010-01-25,6.7575,6.7575,6.6852,6.6852,199345,0
2010-01-26,6.6852,6.7575,6.6675,6.7575,215522,0
2010-01-27,6.7214,6.7943,6.7214,6.7575,205643,0
2010-01-28,6.7393,6.7753,6.7033,6.7753,159293,0
2010-01-29,6.7753,6.7943,6.7214,6.7393,128124,0
2010-02-01,6.812,6.812,6.7214,6.7575,127680,0
2010-02-02,6.7943,6.812,6.7575,6.7943,164445,0
2010-02-03,6.8852,6.8852,6.7214,6.7214,242316,0
2010-02-04,6.7943,6.7943,6.5936,6.5936,157206,0
2010-02-05,6.6489,6.6489,6.2663,6.4836,539199,0
2010-02-08,6.412,6.6138,6.412,6.4305,249582,0
2010-02-09,6.4486,6.5759,6.4486,6.5759,127974,0
2010-02-10,6.5759,6.6138,6.5214,6.6138,107776,0
2010-02-11,6.5936,6.6138,6.5576,6.6138,91960,0
2010-02-12,6.539,6.6852,6.539,6.6852,115714,0
2010-02-16,6.6489,6.7033,6.5936,6.6138,298895,0
2010-02-17,6.5759,6.7575,6.5759,6.7575,167193,0
2010-02-18,6.7575,6.812,6.7033,6.7943,239956,0
2010-02-19,6.7943,6.8483,6.7753,6.8306,162975,0
2010-02-22,6.7575,6.9022,6.7575,6.8852,293817,0
2010-02-23,6.7943,6.9755,6.7943,6.9755,588357,0
2010-02-24,6.9755,7.0479,6.9022,7.0115,348071,0
2010-02-25,6.8673,7.0306,6.8673,7.0306,218363,0
2010-02-26,7.0479,7.1029,6.9755,7.1029,232559,0
2010-03-01,7.0673,7.2298,7.0673,7.1757,424604,0
2010-03-02,7.1212,7.3035,7.1212,7.3035,325544,0
2010-03-03,7.2476,7.3927,7.2476,7.3205,526508,0
2010-03-04,7.2666,7.3205,7.1567,7.2666,224536,0
2010-03-05,7.3035,7.3205,7.2298,7.2666,203230,0
2010-03-08,7.212,7.284,7.1757,7.2476,230203,0
2010-03-09,7.2476,7.3927,7.2298,7.3205,284474,0
2010-03-10,7.3035,7.4664,7.3035,7.4296,319976,0
2010-03-11,7.3927,7.3927,7.3392,7.3569,185777,0
2010-03-12,7.3927,7.4119,7.3205,7.4119,275419,0
2010-03-15,7.4296,7.4664,7.3927,7.4296,232387,0
2010-03-16,7.3927,7.5389,7.3927,7.5201,371413,0
2010-03-17,7.5567,7.5567,7.4484,7.5027,241962,0
2010-03-18,7.5027,7.5931,7.4484,7.5201,222106,0
2010-03-19,7.4838,7.7212,7.4664,7.6291,323538,0
2010-03-22,7.6117,7.6657,7.5567,7.6117,341696,0
2010-03-23,7.6854,7.6854,7.5389,7.6291,227769,0
2010-03-24,7.6291,7.6657,7.5201,7.6117,350421,0
2010-03-25,7.6291,7.6854,7.5931,7.6487,246545,0
2010-03-26,7.6291,7.7016,7.5567,7.6657,223324,0
2010-03-29,7.6291,7.6854,7.5931,7.6854,169429,0
2010-03-30,7.6487,7.7212,7.6117,7.6657,295698,0
2010-03-31,7.6487,7.7016,7.5753,7.6487,152009,0
2010-04-01,7.5931,7.7016,7.4296,7.7016,433284,0
2010-04-05,7.6117,7.7212,7.6117,7.7212,170038,0
2010-04-06,7.7212,7.8112,7.7016,7.8112,186140,0
2010-04-07,7.7751,7.7926,7.7016,7.7751,189040,0
2010-04-08,7.7212,7.8472,7.7212,7.8472,193309,0
2010-04-09,7.8472,7.9029,7.7751,7.8841,131743,0
2010-04-12,7.8472,8.0468,7.8472,7.9741,225137,0
2010-04-13,7.9741,7.9741,7.7751,7.7926,227142,0
2010-04-14,7.7751,7.8112,7.7387,7.7568,160591,0
2010-04-15,7.7387,7.7387,7.3927,7.5027,383559,0
2010-04-16,7.5027,7.5201,7.3927,7.3927,221127,0
2010-04-19,7.2476,7.4664,6.7575,7.3927,669645,0
2010-04-20,7.3569,7.6117,7.3569,7.6117,172445,0
2010-04-21,7.5753,7.5753,7.3569,7.4119,153188,0
2010-04-22,7.3764,7.5027,7.3764,7.4119,160252,0
2010-04-23,7.3758,7.4493,7.3758,7.4125,223633,0
2010-04-26,7.4664,7.4838,7.3927,7.4119,323383,0
2010-04-27,7.3927,7.5201,7.3927,7.4838,223800,0
2010-04-28,7.4664,7.5389,7.4484,7.5027,153088,0
2010-04-29,7.4838,7.5931,7.4838,7.5931,125804,0
2010-04-30,7.6487,7.6487,7.4838,7.4838,176647,0
2010-05-03,7.4664,7.5931,7.4664,7.5567,157409,0
2010-05-04,7.5567,7.5753,7.4838,7.5389,176285,0
2010-05-05,7.4838,7.5027,7.3392,7.4119,408019,0
2010-05-06,7.4296,7.4296,4.4511,6.9583,855557,0
2010-05-07,7.0306,7.1567,6.5936,6.9939,316697,0
2010-05-10,7.1567,7.2666,7.1388,7.2476,193410,0
2010-05-11,7.1757,7.3205,7.1757,7.3205,148662,0
2010-05-12,7.2298,7.3927,7.2298,7.3392,129140,0
2010-05-13,7.3569,7.4296,7.284,7.3569,248712,0
2010-05-14,7.3205,7.3392,7.1029,7.2476,194891,0
2010-05-17,7.1567,7.2476,7.0115,7.1567,282136,0
2010-05-18,7.1567,7.2476,7.0306,7.0306,133275,0
2010-05-19,7.0479,7.0843,6.812,6.8483,174995,0
2010-05-20,6.6675,6.7393,6.4486,6.6852,455909,0
2010-05-21,6.5759,6.812,6.3758,6.7393,262790,0
2010-05-24,6.7575,6.9022,6.7393,6.812,136202,0
2010-05-25,6.7033,6.7753,6.4486,6.7214,312926,0
2010-05-26,6.7393,6.9022,6.7393,6.8483,200718,0
2010-05-27,6.8483,7.0115,6.8483,7.0115,172297,0
2010-05-28,7.0673,7.0673,6.9224,6.9387,142260,0
2010-06-01,6.8852,7.0115,6.7943,6.9583,171659,0
2010-06-02,6.8483,6.9583,6.8306,6.9224,174154,0
2010-06-03,6.9022,6.9224,6.812,6.8673,146327,0
2010-06-04,6.812,6.8673,6.7393,6.7393,115864,0
2010-06-07,6.812,6.8673,6.7393,6.7393,111568,0
2010-06-08,6.7575,6.7943,6.6852,6.7214,136903,0
2010-06-09,6.812,6.8306,6.7214,6.7214,115302,0
2010-06-10,6.7575,6.8483,6.7575,6.8306,144510,0
2010-06-11,6.7943,6.8306,6.7393,6.7943,128290,0
2010-06-14,6.7943,6.8306,6.7575,6.7575,150475,0
2010-06-15,6.812,6.8483,6.7753,6.8483,162394,0
2010-06-16,6.8483,6.9387,6.7753,6.8852,211873,0
2010-06-17,6.8673,6.9387,6.812,6.8852,97173,0
2010-06-18,6.9224,6.9755,6.8673,6.8673,119934,0
2010-06-21,7.0479,7.0479,6.9022,6.9022,144608,0
2010-06-22,6.9387,6.9755,6.9022,6.9583,172266,0
2010-06-23,6.9224,6.9387,6.8483,6.9224,128437,0
2010-06-24,6.8673,6.9022,6.812,6.8483,108256,0
2010-06-25,6.8306,6.9939,6.8306,6.9939,179167,0
2010-06-28,6.9583,6.9939,6.9387,6.9583,93976,0
2010-06-29,6.9387,6.9755,6.8483,6.9022,303670,0
2010-06-30,6.9462,6.9835,6.8728,6.8898,215271,0
2010-07-01,6.8483,6.9022,6.8306,6.9022,163424,0
2010-07-02,6.8673,6.9022,6.8483,6.8483,81576,0
2010-07-06,6.8673,6.9387,6.8483,6.9022,138195,0
2010-07-07,6.9022,6.9755,6.8673,6.9583,200608,0
2010-07-08,6.9387,6.9583,6.9224,6.9583,121190,0
2010-07-09,6.9583,6.9939,6.9224,6.9939,104950,0
2010-07-12,6.9755,6.9939,6.9583,6.9939,108659,0
2010-07-13,6.9583,6.9583,6.9022,6.9022,276675,0
2010-07-14,6.9022,6.9387,6.8306,6.9022,282579,0
2010-07-15,6.8852,6.9583,6.8673,6.9583,207456,0
2010-07-16,6.9583,6.9583,6.8852,6.9583,115027,0
2010-07-19,6.9224,6.9939,6.9224,6.9939,153830,0
2010-07-20,6.9224,7.0115,6.9224,7.0115,110973,0
2010-07-21,6.9939,7.0306,6.9583,7.0115,153334,0
2010-07-22,7.0306,7.0843,7.0115,7.0843,200842,0
2010-07-23,7.0673,7.1567,7.0479,7.1029,190287,0
2010-07-26,7.1388,7.1757,7.1212,7.1757,175423,0
2010-07-27,7.1757,7.212,7.1029,7.1567,344861,0
2010-07-28,7.1567,7.212,7.0479,7.0479,248033,0
2010-07-29,7.1567,7.1567,7.0673,7.1212,151359,0
2010-07-30,7.1212,7.1757,7.0306,7.0673,242385,0
2010-08-02,7.1388,7.1567,7.1029,7.1567,156751,0
2010-08-03,7.1567,7.2298,7.1388,7.2298,122592,0
2010-08-04,7.2298,7.3205,7.1934,7.3205,158291,0
2010-08-05,7.284,7.3035,7.1934,7.2476,167728,0
2010-08-06,7.1934,7.284,7.1757,7.2298,174101,0
2010-08-09,7.2476,7.284,7.1388,7.212,208811,0
2010-08-10,7.1567,7.2666,7.1567,7.2298,152293,0
2010-08-11,7.1934,7.2476,7.1934,7.1934,157026,0
2010-08-12,7.1212,7.1934,7.1212,7.1934,102102,0
2010-08-13,7.1757,7.212,7.1212,7.1212,83124,0
2010-08-16,7.1212,7.1934,7.1212,7.1757,98065,0
2010-08-17,7.1567,7.1757,7.1388,7.1388,146195,0
2010-08-18,7.1212,7.212,7.1212,7.212,128692,0
2010-08-19,7.212,7.212,7.1567,7.212,167914,0
2010-08-20,7.1934,7.2298,7.1757,7.212,88142,0
2010-08-23,7.212,7.2298,7.1567,7.2298,143692,0
2010-08-24,7.1567,7.1934,7.1388,7.1757,115008,0
2010-08-25,7.1757,7.1757,7.0673,7.0673,249061,0
2010-08-26,7.1388,7.1567,7.0673,7.0673,157445,0
2010-08-27,7.1212,7.1567,7.0843,7.1388,119486,0
2010-08-30,7.1567,7.1757,7.1029,7.1388,116744,0
2010-08-31,7.1994,7.1994,7.0868,7.1075,168416,0
2010-09-01,7.1212,7.1757,7.1029,7.1757,147693,0
2010-09-02,7.1212,7.2298,7.0843,7.2298,291054,0
2010-09-03,7.1388,7.1757,7.1029,7.1029,205655,0
2010-09-07,7.1388,7.1757,7.1212,7.1757,243030,0
2010-09-08,7.1567,7.1757,7.1388,7.1757,112982,0
2010-09-09,7.1757,7.2298,7.1567,7.212,98444,0
2010-09-10,7.2298,7.2666,7.212,7.2666,90160,0
2010-09-13,7.2476,7.2476,7.1934,7.212,110307,0
2010-09-14,7.212,7.2476,7.1212,7.1567,172584,0
2010-09-15,7.1567,7.212,7.1212,7.212,226786,0
2010-09-16,7.1757,7.1934,7.1388,7.1567,136748,0
2010-09-17,7.212,7.2666,7.1388,7.1934,212691,0
2010-09-20,7.2476,7.2476,7.1934,7.2298,129958,0
2010-09-21,7.1934,7.2476,7.1934,7.2298,93591,0
2010-09-22,7.2476,7.284,7.212,7.284,156207,0
2010-09-23,7.2476,7.284,7.1388,7.1567,170250,0
2010-09-24,7.1388,7.2298,7.1388,7.212,139304,0
2010-09-27,7.2476,7.2476,7.1934,7.2476,98382,0
2010-09-28,7.2476,7.284,7.2476,7.284,96968,0
2010-09-29,7.2476,7.284,7.212,7.2298,150323,0
2010-09-30,7.2828,7.2828,7.2278,7.2278,117173,0
2010-10-01,7.2666,7.284,7.212,7.2666,116886,0
2010-10-04,7.2666,7.284,7.1934,7.2298,160599,0
2010-10-05,7.2666,7.2666,7.1567,7.212,235476,0
2010-10-06,7.2298,7.284,7.212,7.2666,187339,0
2010-10-07,7.2666,7.284,7.2298,7.2298,104152,0
2010-10-08,7.2476,7.3035,7.2298,7.3035,67212,0
2010-10-11,7.3035,7.3205,7.284,7.284,85050,0
2010-10-12,7.2666,7.3035,7.212,7.3035,208083,0
2010-10-13,7.2476,7.284,7.2476,7.2666,82659,0
2010-10-14,7.2476,7.284,7.212,7.2476,103031,0
2010-10-15,7.2476,7.2666,7.212,7.212,80994,0
2010-10-18,7.2298,7.2666,7.2298,7.2666,96047,0
2010-10-19,7.284,7.284,7.1934,7.1934,125259,0
2010-10-20,7.2476,7.2476,7.1934,7.1934,120565,0
2010-10-21,7.212,7.284,7.1757,7.2476,164142,0
2010-10-22,7.2476,7.284,7.212,7.284,86076,0
2010-10-25,7.2666,7.3035,7.2298,7.2476,160318,0
2010-10-26,7.2666,7.284,7.2298,7.2298,139511,0
2010-10-27,7.2476,7.2666,7.212,7.2666,152836,0
2010-10-28,7.2666,7.2666,7.2298,7.2476,97536,0
2010-10-29,7.3111,7.3111,7.2153,7.2335,171835,0
2010-11-01,7.2476,7.2666,7.212,7.2666,105698,0
2010-11-02,7.2666,7.2666,7.2298,7.2298,202607,0
2010-11-03,7.2298,7.2666,7.2298,7.2298,180925,0
2010-11-04,7.2298,7.2666,7.212,7.2298,389616,0
2010-11-05,7.2476,7.284,7.2298,7.284,138364,0
2010-11-08,7.2476,7.3392,7.2476,7.3392,187454,0
2010-11-09,7.3035,7.3392,7.2666,7.284,186550,0
2010-11-10,7.2298,7.2666,7.212,7.212,155452,0
2010-11-11,7.1567,7.2476,7.1567,7.1567,87300,0
2010-11-12,7.1388,7.212,7.1029,7.1029,90562,0
2010-11-15,7.1567,7.1567,6.9939,7.0115,151512,0
2010-11-16,7.0115,7.0306,6.7393,6.9224,398582,0
2010-11-17,6.9224,7.0843,6.8483,7.0306,168714,0
2010-11-18,6.9755,7.1029,6.9755,7.1029,150603,0
2010-11-19,7.1029,7.1212,7.0306,7.0843,120115,0
2010-11-22,6.9755,7.1757,6.9755,7.1388,239527,0
2010-11-23,7.1029,7.1934,7.0306,7.1757,377846,0
2010-11-24,7.1934,7.2298,7.1567,7.212,170205,0
2010-11-26,7.212,7.2298,7.1757,7.1757,73294,0
2010-11-29,7.1757,7.1934,7.1029,7.1212,111365,0
2010-11-30,7.1994,7.1994,7.1075,7.1075,186703,0
2010-12-01,7.1567,7.1934,7.1388,7.1567,140863,0
2010-12-02,7.1567,7.212,7.1388,7.1388,117931,0
2010-12-03,7.1388,7.1567,7.1212,7.1212,92241,0
2010-12-06,7.0843,7.1934,7.0843,7.0843,204601,0
2010-12-07,7.1212,7.1567,7.0843,7.1029,106842,0
2010-12-08,7.1029,7.1212,6.9939,6.9939,229713,0
2010-12-09,6.9755,7.0479,6.9022,6.9022,240556,0
2010-12-10,6.9755,6.9755,6.812,6.8673,235400,0
2010-12-13,6.7393,6.8483,6.7033,6.8483,490356,0
2010-12-14,6.7393,6.8673,6.7214,6.8483,402575,0
2010-12-15,6.7753,6.812,6.7575,6.7943,340997,0
2010-12-16,6.7898,6.9552,6.7718,6.8831,251103,0
2010-12-17,6.8483,6.9583,6.8306,6.8306,204279,0
2010-12-20,6.9022,6.9387,6.8306,6.8483,274307,0
2010-12-21,6.8483,6.9583,6.8306,6.9387,209422,0
2010-12-22,6.9224,6.9755,6.8852,6.9022,178227,0
2010-12-23,6.8852,6.9387,6.8852,6.9022,180327,0
2010-12-27,6.9022,6.9583,6.8852,6.9387,144995,0
2010-12-28,6.9387,6.9755,6.8673,6.9583,349794,0
2010-12-29,6.8728,6.9462,6.8533,6.9462,253990,0
2010-12-30,6.9662,6.9662,6.8728,6.9094,315526,0
2010-12-31,6.9445,6.9656,6.9056,6.9255,169132,0
2011-01-03,6.9022,6.9755,6.9022,6.9224,166476,0
2011-01-04,6.9387,6.9755,6.8852,6.9755,252118,0
2011-01-05,6.9583,6.9755,6.9022,6.9387,158596,0
2011-01-06,6.9387,6.9583,6.8852,6.9022,207955,0
2011-01-07,6.9224,6.9755,6.9022,6.9583,124643,0
2011-01-10,6.9583,7.0115,6.9224,7.0115,191152,0
2011-01-11,6.9755,7.0306,6.9583,6.9755,157394,0
2011-01-12,6.9583,7.0479,6.9583,7.0306,261532,0
2011-01-13,7.0115,7.0673,6.9939,7.0115,132908,0
2011-01-14,7.0115,7.0479,6.9583,6.9755,170318,0
2011-01-18,6.9583,7.0479,6.9583,7.0306,143476,0
2011-01-19,7.009,7.0455,6.9911,7.0279,252919,0
2011-01-20,6.9939,7.0479,6.9755,7.0479,155351,0
2011-01-21,7.0479,7.0673,7.0115,7.0673,136421,0
2011-01-24,7.0843,7.1029,7.0306,7.1029,226320,0
2011-01-25,7.1212,7.1388,7.0673,7.0673,123790,0
2011-01-26,7.1029,7.1388,7.0843,7.0843,164978,0
2011-01-27,7.1212,7.1212,7.0843,7.0843,127525,0
2011-01-28,7.1029,7.1212,7.0306,7.0306,214083,0
2011-01-31,7.0433,7.1224,7.0433,7.0648,222648,0
2011-02-01,7.0673,7.1567,7.0673,7.1388,229557,0
2011-02-02,7.1388,7.1388,7.1029,7.1212,117035,0
2011-02-03,7.1011,7.1747,7.1011,7.1747,115096,0
2011-02-04,7.1757,7.2476,7.1388,7.2476,390014,0
2011-02-07,7.1934,7.4664,7.1757,7.4119,987040,0
2011-02-08,7.4119,7.4296,7.3764,7.4119,309128,0
2011-02-09,7.3927,7.4296,7.3392,7.3569,266775,0
2011-02-10,7.3395,7.4675,7.3395,7.4127,306757,0
2011-02-11,7.3569,7.4296,7.3205,7.4296,186331,0
2011-02-14,7.3927,7.4838,7.3764,7.4664,271918,0
2011-02-15,7.4838,7.4838,7.3569,7.3764,290450,0
2011-02-16,7.3764,7.4119,7.3392,7.3927,327811,0
2011-02-18,7.3933,7.4298,7.3569,7.3569,224287,0
2011-02-22,7.3569,7.3927,7.1934,7.2476,355519,0
2011-02-23,7.2666,7.3035,7.212,7.284,303613,0
2011-02-24,7.2666,7.3205,7.212,7.2476,219808,0
2011-02-25,7.3205,7.3395,7.2663,7.2837,237584,0
2011-02-28,7.302,7.3571,7.2828,7.3571,256076,0
2011-03-01,7.3191,7.3927,7.3017,7.3758,179899,0
2011-03-02,7.3563,7.4296,7.3387,7.3927,165396,0
2011-03-03,7.3758,7.4296,7.3387,7.3387,215797,0
2011-03-04,7.3569,7.3933,7.3395,7.3933,155074,0
2011-03-07,7.4127,7.4496,7.377,7.3933,167739,0
2011-03-08,7.4675,7.4675,7.377,7.3933,181324,0
2011-03-09,7.4298,7.4496,7.377,7.377,154019,0
2011-03-10,7.3758,7.3758,7.3017,7.3191,164463,0
2011-03-11,7.3032,7.4127,7.2837,7.4127,168376,0
2011-03-14,7.3569,7.3933,7.2663,7.3205,236408,0
2011-03-15,7.2111,7.3205,6.9911,7.3032,358543,0
2011-03-16,7.2663,7.3032,7.1925,7.2293,165332,0
2011-03-17,7.2453,7.32,7.2453,7.2828,169376,0
2011-03-18,7.3032,7.3395,7.2837,7.3205,99968,0
2011-03-21,7.3205,7.3933,7.3032,7.3395,166878,0
2011-03-22,7.3395,7.3395,7.3032,7.3032,132107,0
2011-03-23,7.3205,7.4127,7.3205,7.3569,132355,0
2011-03-24,7.377,7.4298,7.377,7.3933,130648,0
2011-03-25,7.3927,7.4493,7.3927,7.4493,153312,0
2011-03-28,7.4127,7.4496,7.3933,7.4127,135444,0
2011-03-29,7.4127,7.4675,7.3933,7.4298,171892,0
2011-03-30,7.4298,7.4496,7.3395,7.3395,218349,0
2011-03-31,7.3802,7.4194,7.3006,7.3006,174567,0
2011-04-01,7.3387,7.4493,7.3387,7.3563,176287,0
2011-04-04,7.3933,7.4496,7.377,7.377,150624,0
2011-04-05,7.3846,7.4395,7.3846,7.3846,129020,0
2011-04-06,7.4493,7.4493,7.3563,7.3563,150069,0
2011-04-07,7.4032,7.4395,7.3846,7.4229,122621,0
2011-04-08,7.4493,7.4855,7.4125,7.4855,130189,0
2011-04-11,7.4855,7.4855,7.4296,7.4675,183081,0
2011-04-12,7.4229,7.4771,7.3846,7.4594,207317,0
2011-04-13,7.5044,7.5044,7.4296,7.4855,193940,0
2011-04-14,7.4296,7.4855,7.4125,7.4125,161607,0
2011-04-15,7.4296,7.4675,7.3927,7.3927,204923,0
2011-04-18,7.3758,7.4296,7.3563,7.4125,157452,0
2011-04-19,7.3758,7.4493,7.3563,7.4493,180530,0
2011-04-20,7.4296,7.4855,7.4125,7.4125,136925,0
2011-04-21,7.4493,7.4855,7.4296,7.4296,199051,0
2011-04-25,7.56,7.6522,7.5224,7.56,1475235,0
2011-04-26,7.6448,7.6831,7.5707,7.6256,920350,0
2011-04-27,7.67,7.7432,7.6324,7.6324,860333,0
2011-04-28,7.689,7.7258,7.6522,7.689,504073,0
2011-04-29,7.7347,7.7931,7.6941,7.7931,606450,0
2011-05-02,7.7987,7.8362,7.7623,7.8179,307193,0
2011-05-03,7.8068,7.9187,7.8068,7.8244,478189,0
2011-05-04,7.8678,7.8858,7.7373,7.8678,287622,0
2011-05-05,7.8803,7.8994,7.7869,7.8432,268871,0
2011-05-06,7.8678,7.9607,7.8118,7.9046,335877,0
2011-05-09,7.8858,7.9607,7.848,7.9233,229668,0
2011-05-10,7.9046,7.9963,7.8118,7.8118,432453,0
2011-05-11,7.7869,7.8803,7.7688,7.8803,313844,0
2011-05-12,7.848,7.942,7.848,7.942,214580,0
2011-05-13,7.8858,7.9963,7.8678,7.9963,222238,0
2011-05-16,7.9786,8.0535,7.942,8.0535,252300,0
2011-05-17,7.9786,8.0535,7.942,7.942,252615,0
2011-05-18,7.9786,8.0347,7.942,7.9963,272674,0
2011-05-19,7.9963,8.0347,7.7926,7.848,402531,0
2011-05-20,7.9364,7.9557,7.8432,7.8803,306879,0
2011-05-23,7.848,7.9607,7.848,7.9046,250974,0
2011-05-24,7.9046,7.9963,7.8858,7.9963,180181,0
2011-05-25,8.0347,8.1261,7.9963,8.0155,275125,0
2011-05-26,7.9963,8.1085,7.9607,8.0347,156083,0
2011-05-27,8.0103,8.0675,8.0103,8.0103,184227,0
2011-05-31,8.1735,8.1735,7.9614,8.0575,215955,0
2011-06-01,8.0712,8.1633,8.0712,8.1261,259462,0
2011-06-02,8.1426,8.2173,8.0103,8.0103,184225,0
2011-06-03,8.0103,8.1046,8.0103,8.0675,176560,0
2011-06-06,8.1046,8.123,8.0297,8.0483,113606,0
2011-06-07,8.1174,8.138,8.0056,8.0056,193581,0
2011-06-08,7.9874,8.0991,7.9674,8.0244,221449,0
2011-06-09,8.0991,8.0991,8.0056,8.0056,159447,0
2011-06-10,8.0297,8.0297,7.7318,7.8432,315008,0
2011-06-13,7.8432,7.9364,7.7688,7.8244,226018,0
2011-06-14,7.8432,7.9927,7.8068,7.9187,196038,0
2011-06-15,7.8618,7.9364,7.8432,7.8803,155055,0
2011-06-16,7.8494,7.9449,7.658,7.658,253447,0
2011-06-17,7.6929,7.9187,7.6929,7.8068,125175,0
2011-06-20,7.8244,7.8244,7.7318,7.8068,126572,0
2011-06-21,7.8618,7.9364,7.8244,7.9364,113691,0
2011-06-22,7.8994,8.0297,7.8994,7.9734,193159,0
2011-06-23,7.9734,8.0103,7.9364,7.9557,162353,0
2011-06-24,7.949,8.0244,7.9299,8.0056,152311,0
2011-06-27,8.0297,8.0858,7.8994,7.8994,153047,0
2011-06-28,7.9927,8.0297,7.8803,7.9187,164690,0
2011-06-29,7.9187,7.9927,7.9187,7.9557,132409,0
2011-06-30,7.9709,8.0896,7.9124,7.9314,220657,0
2011-07-01,7.9299,8.0991,7.8922,8.0804,195130,0
2011-07-05,8.061,8.1374,7.9473,8.0042,187641,0
2011-07-06,8.0216,8.0589,7.9449,7.9837,214277,0
2011-07-07,7.9863,8.0795,7.9653,8.0235,144604,0
2011-07-08,8.0042,8.0985,8.0042,8.0414,93988,0
2011-07-11,7.9874,8.0804,7.9874,8.0244,92137,0
2011-07-12,8.0042,8.0235,7.9863,8.0235,188240,0
2011-07-13,7.9874,8.0991,7.9874,8.0622,145820,0
2011-07-14,8.1174,8.1174,8.0056,8.0056,112458,0
2011-07-15,8.0622,8.0804,7.9674,7.9674,262284,0
2011-07-18,7.949,8.0244,7.8922,7.9674,200812,0
2011-07-19,8.0019,8.0401,7.9253,7.9449,158193,0
2011-07-20,7.949,8.0056,7.8922,7.949,177974,0
2011-07-21,7.9299,8.0244,7.9299,7.949,160191,0
2011-07-22,7.9653,8.0235,7.9473,7.9473,143845,0
2011-07-25,7.9674,7.9674,7.8179,7.855,199887,0
2011-07-26,7.8305,7.8872,7.7166,7.7355,283772,0
2011-07-27,7.724,7.78,7.516,7.5922,385598,0
2011-07-28,7.5633,7.6404,7.5447,7.6021,152727,0
2011-07-29,7.607,7.8025,7.5489,7.7038,416084,0
2011-08-01,7.8368,7.855,7.7041,7.78,166811,0
2011-08-02,7.7514,7.8472,7.7514,7.772,120862,0
2011-08-03,7.7777,7.8727,7.7777,7.8524,285423,0
2011-08-04,7.8118,7.8699,7.6404,7.6404,364776,0
2011-08-05,7.7007,7.7212,7.0378,7.3977,401741,0
2011-08-08,6.8312,7.2666,6.5845,6.6988,651559,0
2011-08-09,6.5095,7.2088,6.49,7.2088,401540,0
2011-08-10,7.0768,7.3808,7.021,7.3601,193247,0
2011-08-11,7.1911,7.3053,7.1161,7.2088,222449,0
2011-08-12,7.172,7.3601,7.172,7.3601,172952,0
2011-08-15,7.3601,7.5691,7.2666,7.5691,395296,0
2011-08-16,7.4563,7.5124,7.3426,7.4356,199369,0
2011-08-17,7.4733,7.5691,7.3053,7.5691,219955,0
2011-08-18,7.4356,7.4563,7.1326,7.4563,180620,0
2011-08-19,7.229,7.4937,7.229,7.4356,346680,0
2011-08-22,7.55,7.55,7.229,7.2849,168609,0
2011-08-23,7.3808,7.3977,7.2666,7.3053,185561,0
2011-08-24,7.2849,7.3808,7.1534,7.2666,191516,0
2011-08-25,7.3426,7.3601,7.172,7.229,133351,0
2011-08-26,7.1635,7.3542,7.1635,7.3542,119196,0
2011-08-29,7.3808,7.4937,7.3601,7.3808,157951,0
2011-08-30,7.3808,7.4563,7.3808,7.3977,136281,0
2011-08-31,7.4586,7.537,7.4194,7.537,152507,0
2011-09-01,7.4733,7.6631,7.4188,7.6631,288308,0
2011-09-02,7.5166,7.6755,7.4377,7.4377,225773,0
2011-09-06,7.3111,7.5215,7.2907,7.5024,220411,0
2011-09-07,7.5215,7.6373,7.5024,7.6179,185949,0
2011-09-08,7.6373,7.6373,7.5215,7.5215,91569,0
2011-09-09,7.4881,7.6212,7.4298,7.6212,131781,0
2011-09-12,7.5834,7.5834,7.3359,7.4693,116076,0
2011-09-13,7.5062,7.5633,7.4693,7.4881,82914,0
2011-09-14,7.4502,7.5834,7.3359,7.5834,235501,0
2011-09-15,7.5633,7.5834,7.4298,7.4298,150158,0
2011-09-16,7.4502,7.5062,7.4502,7.4502,118209,0
2011-09-19,7.4298,7.5263,7.3915,7.5263,202112,0
2011-09-20,7.4881,7.5834,7.4693,7.5834,117614,0
2011-09-21,7.5447,7.5633,7.4298,7.4298,98469,0
2011-09-22,7.3915,7.4119,7.2788,7.2788,124814,0
2011-09-23,7.2725,7.3872,7.1954,7.2532,137621,0
2011-09-26,7.2969,7.4298,7.2589,7.4298,192696,0
2011-09-27,7.4298,7.5447,7.3915,7.5263,120900,0
2011-09-28,7.4693,7.5263,7.2788,7.2969,182329,0
2011-09-29,7.3163,7.4881,7.3163,7.4298,138178,0
2011-09-30,7.426,7.446,7.2846,7.2846,82923,0
2011-10-03,7.1828,7.3915,7.1828,7.2013,171388,0
2011-10-04,7.1954,7.1954,7.0407,7.0808,234122,0
2011-10-05,7.102,7.102,6.9662,7.0636,176578,0
2011-10-06,7.0636,7.2769,7.0427,7.1986,95925,0
2011-10-07,7.2335,7.2907,7.0407,7.0407,126385,0
2011-10-10,7.0808,7.3111,7.0808,7.2907,144701,0
2011-10-11,7.2532,7.3684,7.1567,7.2907,102438,0
2011-10-12,7.349,7.483,7.3299,7.465,68070,0
2011-10-13,7.3872,7.4065,7.2725,7.3872,112335,0
2011-10-14,7.3684,7.483,7.3684,7.426,105252,0
2011-10-17,7.465,7.465,7.3111,7.3872,117923,0
2011-10-18,7.3684,7.426,7.3299,7.3872,80240,0
2011-10-19,7.3684,7.3872,7.3299,7.3299,118775,0
2011-10-20,7.3684,7.4447,7.3299,7.426,154211,0
2011-10-21,7.4522,7.5301,7.4319,7.4708,123779,0
2011-10-24,7.465,7.6553,7.465,7.6553,116319,0
2011-10-25,7.5438,7.5631,7.5048,7.5438,152276,0
2011-10-26,7.5412,7.5979,7.5024,7.5979,145153,0
2011-10-27,7.6373,7.6755,7.6179,7.6373,108222,0
2011-10-28,7.607,7.6657,7.607,7.6657,172658,0
2011-10-31,7.6478,7.6478,7.5269,7.5269,120401,0
2011-11-01,7.5246,7.6033,7.4852,7.5048,179290,0
2011-11-02,7.5215,7.6373,7.5215,7.5412,115837,0
2011-11-03,7.5834,7.6607,7.5834,7.5834,136904,0
2011-11-04,7.5567,7.5768,7.5166,7.5166,152424,0
2011-11-07,7.5301,7.5689,7.4913,7.5101,190870,0
2011-11-08,7.5489,7.5689,7.5101,7.5101,144030,0
2011-11-09,7.4852,7.5631,7.4458,7.4661,219688,0
2011-11-10,7.5048,7.5834,7.4852,7.5631,124728,0
2011-11-11,7.607,7.6863,7.4522,7.4913,332914,0
2011-11-14,7.5101,7.5301,7.4522,7.4708,129632,0
2011-11-15,7.5689,7.5689,7.4522,7.4708,187541,0
2011-11-16,7.5101,7.5101,7.4319,7.4319,108714,0
2011-11-17,7.4708,7.5101,7.3544,7.375,192322,0
2011-11-18,7.4071,7.4071,7.3285,7.3482,158305,0
2011-11-21,7.296,7.3356,7.2372,7.3356,152114,0
2011-11-22,7.3544,7.375,7.2769,7.3356,115622,0
2011-11-23,7.3157,7.3157,7.2372,7.2576,119086,0
2011-11-25,7.2888,7.3678,7.2498,7.3285,60023,0
2011-11-28,7.3544,7.4708,7.296,7.296,150565,0
2011-11-29,7.3157,7.3356,7.2576,7.296,178694,0
2011-11-30,7.4015,7.4232,7.3412,7.3816,263997,0
2011-12-01,7.3157,7.4133,7.2372,7.2372,287669,0
2011-12-02,7.3091,7.3482,7.2298,7.2298,233718,0
2011-12-05,7.3091,7.3678,7.2701,7.3091,199402,0
2011-12-06,7.3299,7.3891,7.3108,7.37,136229,0
2011-12-07,7.3404,7.3802,7.3197,7.3802,150593,0
2011-12-08,7.3979,7.3979,7.3197,7.3979,157444,0
2011-12-09,7.4194,7.4377,7.3404,7.4377,118012,0
2011-12-12,7.4266,7.4458,7.4071,7.4458,112778,0
2011-12-13,7.4852,7.4852,7.4266,7.4266,121973,0
2011-12-14,7.4071,7.4458,7.3678,7.3678,144963,0
2011-12-15,7.4458,7.4661,7.3678,7.4458,102020,0
2011-12-16,7.3979,7.4586,7.3979,7.4194,130229,0
2011-12-19,7.4661,7.4852,7.4071,7.4071,110146,0
2011-12-20,7.4771,7.4771,7.3802,7.4586,286793,0
2011-12-21,7.4586,7.537,7.4194,7.537,216571,0
2011-12-22,7.5166,7.6355,7.4981,7.5567,150902,0
2011-12-23,7.6161,7.7541,7.5958,7.7541,276266,0
2011-12-27,7.6755,7.7541,7.6755,7.6941,215266,0
2011-12-28,7.7156,7.7931,7.6755,7.6755,223516,0
2011-12-29,7.6941,7.7156,7.5958,7.5958,223597,0
2011-12-30,7.6059,7.6668,7.6059,7.6469,195788,0
2012-01-03,7.6547,7.7739,7.6355,7.7739,169652,0
2012-01-04,7.7347,7.8131,7.6941,7.8131,178717,0
2012-01-05,7.8131,7.8916,7.7347,7.8916,226073,0
2012-01-06,7.8524,7.9314,7.8131,7.8524,155958,0
2012-01-09,7.9124,7.9124,7.8524,7.8916,116478,0
2012-01-10,7.9314,7.9511,7.8131,7.8131,149051,0
2012-01-11,7.9253,7.965,7.7467,7.9458,227179,0
2012-01-12,7.965,7.965,7.827,7.8461,159800,0
2012-01-13,7.8916,7.8916,7.7931,7.8131,160481,0
2012-01-17,7.8578,7.8578,7.6959,7.7378,166580,0
2012-01-18,7.7931,7.7931,7.6161,7.6547,297698,0
2012-01-19,7.7156,7.7541,7.6355,7.7541,194724,0
2012-01-20,7.7739,7.9124,7.7541,7.9124,250979,0
2012-01-23,7.873,7.9314,7.873,7.9314,181201,0
2012-01-24,7.9709,7.9709,7.873,7.9314,129194,0
2012-01-25,7.9709,8.0098,7.9511,8.0098,176956,0
2012-01-26,8.0098,8.0303,7.8916,8.0303,281313,0
2012-01-27,8.0447,8.0447,7.9458,8.0447,200259,0
2012-01-30,8.0501,8.0501,7.991,7.991,154143,0
2012-01-31,8.0216,8.0216,7.9201,7.9406,190292,0
2012-02-01,7.9709,8.0303,7.9511,8.0303,190873,0
2012-02-02,8.0303,8.0303,7.9314,7.9511,216951,0
2012-02-03,7.965,8.0056,7.9458,7.9458,191138,0
2012-02-06,7.9863,8.0056,7.9253,7.9458,203400,0
2012-02-07,7.9772,7.9969,7.9376,7.9583,192898,0
2012-02-08,7.9772,8.0185,7.9376,7.9583,174272,0
2012-02-09,7.9583,8.0185,7.9376,7.9583,281980,0
2012-02-10,7.9253,7.9253,7.8858,7.8858,269935,0
2012-02-13,7.9458,7.9863,7.9253,7.9458,225626,0
2012-02-14,7.9863,7.9863,7.8858,7.9458,190861,0
2012-02-15,7.9863,8.0056,7.965,7.965,145900,0
2012-02-16,7.9863,8.0654,7.9458,8.0654,212381,0
2012-02-17,8.0654,8.1049,7.9863,7.9863,276616,0
2012-02-21,8.0447,8.0852,8.025,8.0852,145581,0
2012-02-22,8.0852,8.1449,8.0654,8.1449,246879,0
2012-02-23,8.1449,8.1633,8.1049,8.1449,178779,0
2012-02-24,8.1575,8.1975,8.0775,8.1783,202957,0
2012-02-27,8.1847,8.2036,8.1049,8.1449,182270,0
2012-02-28,8.1633,8.2036,8.1238,8.1238,203637,0
2012-02-29,8.1371,8.2176,8.1371,8.1972,220788,0
2012-03-01,8.224,8.224,8.1049,8.1049,394950,0
2012-03-02,8.1505,8.2105,8.0699,8.2105,363905,0
2012-03-05,8.1575,8.1783,8.0384,8.0384,329055,0
2012-03-06,8.0699,8.1104,8.009,8.009,256854,0
2012-03-07,8.0904,8.2509,8.0699,8.2509,352820,0
2012-03-08,8.2321,8.3112,8.2105,8.3112,432362,0
2012-03-09,8.2772,8.2982,8.1783,8.1783,266622,0
2012-03-12,8.2577,8.2982,8.2176,8.2772,270220,0
2012-03-13,8.3162,8.3969,8.2982,8.3969,317111,0
2012-03-14,8.4178,8.4574,8.2772,8.3569,338952,0
2012-03-15,8.4178,8.4178,8.1783,8.1783,294126,0
2012-03-16,8.1783,8.3384,8.1575,8.2577,236440,0
2012-03-19,8.3162,8.3162,8.1575,8.2577,228921,0
2012-03-20,8.2772,8.3569,8.2577,8.3569,279970,0
2012-03-21,8.3569,8.4375,8.3384,8.3775,323513,0
2012-03-22,8.4178,8.4375,8.1975,8.1975,395013,0
2012-03-23,8.2714,8.3918,8.2714,8.3918,214003,0
2012-03-26,8.4574,8.4979,8.3569,8.4979,318477,0
2012-03-27,8.4979,8.4979,8.3162,8.3969,327344,0
2012-03-28,8.4574,8.4979,8.3969,8.4979,208355,0
2012-03-29,8.477,8.4979,8.4178,8.4979,178323,0
2012-03-30,8.544,8.544,8.2781,8.2781,423252,0
2012-04-02,8.2772,8.4178,8.2772,8.3569,180146,0
2012-04-03,8.3112,8.3716,8.2509,8.2509,180504,0
2012-04-04,8.2843,8.3867,8.2843,8.346,244133,0
2012-04-05,8.3248,8.3661,8.2439,8.2439,131378,0
2012-04-09,8.2105,8.3112,8.2105,8.3112,103397,0
2012-04-10,8.2921,8.3112,8.2321,8.2921,97312,0
2012-04-11,8.3112,8.3511,8.2714,8.3112,131004,0
2012-04-12,8.3716,8.4711,8.2714,8.3918,231165,0
2012-04-13,8.4125,8.4531,8.3319,8.4314,104444,0
2012-04-16,8.4314,8.4531,8.2105,8.3112,160300,0
2012-04-17,8.3248,8.3867,8.2243,8.2243,274342,0
2012-04-18,8.2509,8.2921,8.1505,8.1702,287594,0
2012-04-19,8.1907,8.2509,8.1505,8.2321,259077,0
2012-04-20,8.2439,8.3054,8.1846,8.2843,151602,0
2012-04-23,8.2509,8.3112,8.2321,8.3112,82905,0
2012-04-24,8.3112,8.3511,8.2921,8.3511,133969,0
2012-04-25,8.3511,8.3716,8.3319,8.3716,90841,0
2012-04-26,8.3716,8.4314,8.3511,8.4125,126179,0
2012-04-27,8.4072,8.4259,8.3054,8.3248,153283,0
2012-04-30,8.3412,8.3815,8.3412,8.3815,106570,0
2012-05-01,8.3867,8.4474,8.3867,8.4474,144826,0
2012-05-02,8.4314,8.4531,8.3716,8.4531,84616,0
2012-05-03,8.4072,8.4259,8.3054,8.3054,151119,0
2012-05-04,8.3248,8.3661,8.2843,8.3054,174620,0
2012-05-07,8.346,8.346,8.2843,8.3248,113456,0
2012-05-08,8.346,8.3867,8.2843,8.3867,128782,0
2012-05-09,8.3054,8.4072,8.3054,8.3661,179853,0
2012-05-10,8.4007,8.4218,8.3597,8.3597,98330,0
2012-05-11,8.3867,8.4668,8.3661,8.4668,137617,0
2012-05-14,8.3867,8.4474,8.3867,8.4259,113099,0
2012-05-15,8.4072,8.4259,8.3248,8.3867,173461,0
2012-05-16,8.3867,8.4072,8.3054,8.346,154819,0
2012-05-17,8.346,8.3867,8.1227,8.1434,269853,0
2012-05-18,8.1434,8.3661,8.1434,8.2439,341309,0
2012-05-21,8.2033,8.3054,8.1846,8.2439,142596,0
2012-05-22,8.3054,8.3054,8.1627,8.1846,199802,0
2012-05-23,8.2439,8.2439,8.1434,8.1846,205092,0
2012-05-24,8.2033,8.2033,8.1434,8.1434,155337,0
2012-05-25,8.2033,8.346,8.1627,8.346,153534,0
2012-05-29,8.3248,8.4259,8.2653,8.4259,143158,0
2012-05-30,8.3867,8.3867,8.2843,8.3248,105407,0
2012-05-31,8.3597,8.3597,8.2781,8.3192,91961,0
2012-06-01,8.2381,8.3412,8.2381,8.3192,99737,0
2012-06-04,8.3248,8.3248,8.1434,8.1434,149438,0
2012-06-05,8.2088,8.2501,8.1074,8.1264,114359,0
2012-06-06,8.2088,8.2303,8.1264,8.2303,97447,0
2012-06-07,8.2501,8.2711,8.1888,8.2501,76725,0
2012-06-08,8.2381,8.3,8.2176,8.2781,106375,0
2012-06-11,8.3412,8.3412,8.1568,8.1568,114095,0
2012-06-12,8.2587,8.2587,8.1771,8.2587,83246,0
2012-06-13,8.2381,8.2781,8.1972,8.2587,88348,0
2012-06-14,8.2587,8.2781,8.1972,8.2781,84332,0
2012-06-15,8.2587,8.3192,8.1771,8.3192,185653,0
2012-06-18,8.3192,8.3192,8.2381,8.3,113743,0
2012-06-19,8.3,8.4007,8.2587,8.4007,173079,0
2012-06-20,8.4007,8.4426,8.3192,8.4426,123747,0
2012-06-21,8.4218,8.4834,8.3815,8.4834,124026,0
2012-06-22,8.4752,8.5161,8.4344,8.5161,146393,0
2012-06-25,8.4621,8.5234,8.4218,8.5234,105202,0
2012-06-26,8.5234,8.6057,8.5025,8.5846,160148,0
2012-06-27,8.5644,8.647,8.544,8.647,150563,0
2012-06-28,8.6057,8.6244,8.5644,8.6244,140946,0
2012-06-29,8.647,8.6659,8.4007,8.4007,147986,0
2012-07-02,8.4621,8.6659,8.4621,8.6659,102846,0
2012-07-03,8.6244,8.7479,8.6244,8.7063,97833,0
2012-07-05,8.6399,8.7638,8.6198,8.6603,236175,0
2012-07-06,8.6603,8.7419,8.5801,8.5801,99188,0
2012-07-09,8.6399,8.6603,8.5577,8.5577,110187,0
2012-07-10,8.6399,8.6819,8.5989,8.6399,96370,0
2012-07-11,8.6399,8.6603,8.5161,8.5577,177059,0
2012-07-12,8.5989,8.5989,8.5161,8.5394,126133,0
2012-07-13,8.5989,8.6399,8.5577,8.6399,137724,0
2012-07-16,8.6603,8.7638,8.6198,8.7419,144710,0
2012-07-17,8.7638,8.7638,8.6399,8.6603,187315,0
2012-07-18,8.6603,8.7228,8.5801,8.5801,232435,0
2012-07-19,8.6198,8.6198,8.5394,8.5801,143281,0
2012-07-20,8.5989,8.7638,8.5577,8.7017,162017,0
2012-07-23,8.5989,8.8242,8.5989,8.8242,141359,0
2012-07-24,8.8242,8.8242,8.6819,8.7831,204190,0
2012-07-25,8.7831,8.8242,8.7017,8.8242,162101,0
2012-07-26,8.8242,8.865,8.7419,8.7638,161683,0
2012-07-27,8.7228,8.8242,8.7228,8.8242,179108,0
2012-07-30,8.8465,8.9269,8.8056,8.9269,165503,0
2012-07-31,8.9681,8.9681,8.8056,8.865,170320,0
2012-08-01,8.9269,8.9493,8.8465,8.8868,111302,0
2012-08-02,8.9062,8.9269,8.7419,8.7638,143954,0
2012-08-03,8.8465,8.8465,8.7419,8.8242,153555,0
2012-08-06,8.8056,8.8868,8.7831,8.8056,101166,0
2012-08-07,8.865,8.9493,8.8242,8.9269,195160,0
2012-08-08,8.8465,8.9493,8.8465,8.8868,142453,0
2012-08-09,8.865,8.9493,8.865,8.9493,129059,0
2012-08-10,8.9493,8.9907,8.9269,8.9907,156020,0
2012-08-13,8.9417,8.9833,8.8163,8.8163,131060,0
2012-08-14,8.9016,8.9203,8.8397,8.8803,90216,0
2012-08-15,8.8803,8.8803,8.7557,8.7557,101016,0
2012-08-16,8.7557,8.859,8.7353,8.7353,124195,0
2012-08-17,8.7984,8.8163,8.6946,8.7143,99308,0
2012-08-20,8.8163,8.859,8.7753,8.859,72517,0
2012-08-21,8.9016,8.9016,8.8163,8.859,95199,0
2012-08-22,8.859,8.8803,8.7557,8.7753,119592,0
2012-08-23,8.7557,8.8397,8.7353,8.7557,186460,0
2012-08-24,8.8163,8.859,8.7557,8.7557,132554,0
2012-08-27,8.8397,8.8803,8.7753,8.8803,204332,0
2012-08-28,8.859,8.9833,8.8163,8.9833,239614,0
2012-08-29,8.9417,9.0445,8.9417,9.0246,230644,0
2012-08-30,9.0246,9.0246,8.9016,8.9833,153037,0
2012-08-31,8.9833,9.0654,8.9625,9.0246,174262,0
2012-09-04,9.0445,9.0654,8.9833,9.0445,117195,0
2012-09-05,9.0445,9.1493,8.9833,9.1063,143663,0
2012-09-06,9.1063,9.1908,9.0445,9.0445,132822,0
2012-09-07,9.0445,9.1063,8.9625,8.9833,121489,0
2012-09-10,9.0445,9.0654,8.9203,8.9833,129374,0
2012-09-11,8.9625,9.1281,8.9625,9.1281,99799,0
2012-09-12,9.1851,9.2446,9.0806,9.1435,136661,0
2012-09-13,9.1636,9.1636,8.9344,8.9757,293649,0
2012-09-14,8.9974,9.0388,8.9757,9.0388,118373,0
2012-09-17,9.0578,9.0578,8.9344,8.9344,181396,0
2012-09-18,8.9344,8.9757,8.8931,8.9129,197267,0
2012-09-19,8.9757,9.0172,8.9129,9.0172,172847,0
2012-09-20,8.9757,9.0172,8.9129,8.9344,183233,0
2012-09-21,8.9344,8.9757,8.9129,8.9757,168814,0
2012-09-24,8.9757,8.9757,8.8931,8.8931,176380,0
2012-09-25,8.9549,9.1851,8.9549,9.1636,418385,0
2012-09-26,9.1435,9.3298,9.1213,9.2867,313831,0
2012-09-27,9.2867,9.3092,9.1435,9.266,263328,0
2012-09-28,9.3092,9.475,9.2867,9.3696,196551,0
2012-10-01,9.4335,9.4969,9.3298,9.4335,205721,0
2012-10-02,9.475,9.475,9.3509,9.475,180928,0
2012-10-03,9.4969,9.4969,9.391,9.4551,136407,0
2012-10-04,9.517,9.578,9.3298,9.537,193707,0
2012-10-05,9.6,9.6,9.4108,9.4108,148510,0
2012-10-08,9.4969,9.517,9.3509,9.4108,127673,0
2012-10-09,9.475,9.475,9.3092,9.3509,115059,0
2012-10-10,9.2446,9.2446,8.7265,8.9344,912837,0
2012-10-11,9.0104,9.0949,8.9278,8.9278,328591,0
2012-10-12,8.9503,8.969,8.8227,8.8868,307149,0
2012-10-15,8.8227,8.9278,8.8031,8.8453,248123,0
2012-10-16,8.8227,8.9062,8.8031,8.8642,220762,0
2012-10-17,8.8868,8.9503,8.8453,8.8868,235890,0
2012-10-18,8.9278,8.9278,8.8453,8.9062,168567,0
2012-10-19,8.9278,8.969,8.9062,8.969,162480,0
2012-10-22,8.9503,9.0333,8.9278,9.0104,177686,0
2012-10-23,9.0104,9.0104,8.8227,8.8868,338041,0
2012-10-24,8.9062,9.0949,8.9062,9.0949,267236,0
2012-10-25,9.0749,9.0749,8.9503,9.0333,138816,0
2012-10-26,9.0333,9.054,8.9278,8.9503,247275,0
2012-10-31,8.9278,8.969,8.8453,8.8868,363400,0
2012-11-01,8.9278,9.0333,8.9062,8.9927,249236,0
2012-11-02,9.0104,9.054,9.0104,9.054,173966,0
2012-11-05,9.0104,9.054,8.9278,9.0104,190587,0
2012-11-06,9.0104,9.054,8.9927,9.054,164365,0
2012-11-07,9.0104,9.054,8.9503,8.9927,167612,0
2012-11-08,9.0104,9.0104,8.9062,8.9503,130216,0
2012-11-09,8.9503,8.9503,8.8453,8.8453,146582,0
2012-11-12,8.8868,8.9278,8.8642,8.9278,135658,0
2012-11-13,8.9212,8.9212,8.7737,8.7966,191772,0
2012-11-14,8.7966,8.7966,8.4795,8.5014,328050,0
2012-11-15,8.4381,8.5846,8.2273,8.5222,480231,0
2012-11-16,8.4588,8.8383,8.4588,8.7737,191144,0
2012-11-19,8.7966,8.9635,8.7966,8.9427,181699,0
2012-11-20,8.9635,8.985,8.7737,8.7966,133529,0
2012-11-21,8.8383,8.9635,8.8158,8.9635,137166,0
2012-11-23,8.9635,9.0058,8.9016,8.9635,91839,0
2012-11-26,8.8803,8.9212,8.8383,8.8383,158650,0
2012-11-27,8.8803,9.0058,8.8584,9.0058,184728,0
2012-11-28,9.0058,9.0484,8.8803,9.0484,238795,0
2012-11-29,9.0484,9.1112,9.0058,9.1112,160834,0
2012-11-30,9.1112,9.132,8.8383,8.9212,555271,0
2012-12-03,8.9212,8.9635,8.8803,8.9427,163762,0
2012-12-04,8.9212,9.0275,8.9212,9.0058,127195,0
2012-12-05,9.0058,9.0701,8.9427,9.0701,175719,0
2012-12-06,9.0275,9.0484,8.9635,8.9635,74660,0
2012-12-07,8.9635,9.0701,8.9635,9.0484,224330,0
2012-12-10,9.0484,9.0484,8.9427,8.9635,146740,0
2012-12-11,8.9635,9.0484,8.9635,8.9635,107177,0
2012-12-12,8.9016,9.0701,8.9016,9.0701,124283,0
2012-12-13,9.0484,9.0484,8.9427,8.9635,92691,0
2012-12-14,8.9212,9.0058,8.9016,8.9016,135156,0
2012-12-17,8.9016,8.9212,8.7966,8.7966,209292,0
2012-12-18,8.8158,8.985,8.8158,8.985,191457,0
2012-12-19,8.985,8.985,8.8803,8.9212,184701,0
2012-12-20,8.9635,8.9635,8.8584,8.9016,169672,0
2012-12-21,8.8383,9.0901,8.7535,9.0484,213736,0
2012-12-24,8.985,9.0701,8.985,9.0275,130841,0
2012-12-26,8.9635,9.0484,8.9212,8.9427,118535,0
2012-12-27,9.0284,9.0911,8.9212,8.9212,143327,0
2012-12-28,8.985,9.0284,8.9007,9.0284,118261,0
2012-12-31,8.9635,9.1338,8.9635,9.1338,137938,0
2013-01-02,9.1338,9.2188,9.112,9.2188,145443,0
2013-01-03,9.1987,9.4088,9.1568,9.3648,372690,0
2013-01-04,9.3248,9.3648,9.1774,9.1987,132493,0
2013-01-07,9.1774,9.2601,9.0911,9.112,300977,0
2013-01-08,9.1338,9.282,9.1338,9.282,136595,0
2013-01-09,9.3471,9.389,9.282,9.389,154292,0
2013-01-10,9.3248,9.4088,9.2601,9.3248,142233,0
2013-01-11,9.3648,9.4959,9.282,9.4959,143966,0
2013-01-14,9.389,9.473,9.2376,9.2376,231709,0
2013-01-15,9.2376,9.4532,9.2376,9.389,201895,0
2013-01-16,9.3042,9.4088,9.3042,9.3471,106791,0
2013-01-17,9.4088,9.4532,9.389,9.4532,144980,0
2013-01-18,9.4306,9.4532,9.3042,9.3471,197129,0
2013-01-22,9.3248,9.4088,9.3042,9.3248,130629,0
2013-01-23,9.3648,9.4532,9.3471,9.3471,190151,0
2013-01-24,9.4088,9.4306,9.3042,9.4306,220042,0
2013-01-25,9.4088,9.4306,9.3248,9.3471,193289,0
2013-01-28,9.4088,9.4306,9.3471,9.4088,172775,0
2013-01-29,9.3471,9.389,9.3248,9.3648,133042,0
2013-01-30,9.3248,9.4306,9.2601,9.4306,618831,0
2013-01-31,9.4088,9.4532,9.3248,9.4532,246999,0
2013-02-01,9.4306,9.4532,9.3648,9.4532,129127,0
2013-02-04,9.4306,9.4532,9.389,9.4088,159730,0
2013-02-05,9.4088,9.602,9.4088,9.578,368879,0
2013-02-06,9.558,9.644,9.517,9.558,157026,0
2013-02-07,9.558,9.644,9.538,9.538,140810,0
2013-02-08,9.602,9.602,9.4532,9.538,130838,0
2013-02-11,9.4959,9.622,9.473,9.578,136654,0
2013-02-12,9.558,9.666,9.517,9.666,91480,0
2013-02-13,9.66,9.701,9.53,9.616,120901,0
2013-02-14,9.616,9.701,9.572,9.616,128015,0
2013-02-15,9.53,9.616,9.4879,9.572,153902,0
2013-02-19,9.616,9.721,9.51,9.721,157088,0
2013-02-20,9.741,9.83,9.701,9.808,213320,0
2013-02-21,9.721,9.721,9.594,9.594,216436,0
2013-02-22,9.636,9.66,9.51,9.616,153196,0
2013-02-25,9.616,9.616,9.553,9.553,126561,0
2013-02-26,9.572,9.594,9.51,9.594,97635,0
2013-02-27,9.553,9.594,9.53,9.53,147698,0
2013-02-28,9.594,9.66,9.51,9.53,176317,0
2013-03-01,9.51,9.553,9.4226,9.4452,219962,0
2013-03-04,9.53,9.53,9.4226,9.4226,172367,0
2013-03-05,9.4452,9.553,9.4009,9.553,168194,0
2013-03-06,9.572,9.572,9.4879,9.572,95548,0
2013-03-07,9.553,9.572,9.4879,9.572,119655,0
2013-03-08,9.594,9.66,9.553,9.66,100779,0
2013-03-11,9.636,9.701,9.616,9.701,179361,0
2013-03-12,9.636,9.682,9.616,9.682,97600,0
2013-03-13,9.654,9.734,9.63,9.695,100625,0
2013-03-14,9.674,9.734,9.61,9.61,109521,0
2013-03-15,9.563,9.61,9.393,9.393,242514,0
2013-03-18,9.393,9.61,9.393,9.563,115865,0
2013-03-19,9.523,9.674,9.523,9.674,109980,0
2013-03-20,9.654,9.716,9.61,9.63,138712,0
2013-03-21,9.654,9.734,9.61,9.734,136261,0
2013-03-22,9.716,9.734,9.61,9.61,124016,0
2013-03-25,9.654,9.674,9.587,9.61,98298,0
2013-03-26,9.61,9.695,9.61,9.63,132403,0
2013-03-27,9.61,9.674,9.587,9.587,149045,0
2013-03-28,9.654,9.654,9.544,9.563,280143,0
2013-04-01,9.587,9.61,9.563,9.587,150677,0
2013-04-02,9.61,9.734,9.61,9.734,199416,0
2013-04-03,9.63,9.654,9.563,9.61,221561,0
2013-04-04,9.61,9.674,9.4591,9.503,264315,0
2013-04-05,9.523,9.544,9.48,9.544,147018,0
2013-04-08,9.563,9.587,9.523,9.587,132951,0
2013-04-09,9.61,9.61,9.523,9.563,157285,0
2013-04-10,9.523,9.654,9.523,9.61,162131,0
2013-04-11,9.624,9.752,9.624,9.692,199060,0
2013-04-12,9.712,9.774,9.692,9.774,184021,0
2013-04-15,9.752,9.774,9.692,9.752,145904,0
2013-04-16,9.752,9.774,9.712,9.712,142139,0
2013-04-17,9.73,9.818,9.73,9.797,242262,0
2013-04-18,9.774,9.818,9.752,9.818,125331,0
2013-04-19,9.797,9.818,9.73,9.774,138157,0
2013-04-22,9.73,9.818,9.73,9.752,172346,0
2013-04-23,9.797,9.949,9.774,9.926,225110,0
2013-04-24,9.903,9.97,9.842,9.926,191295,0
2013-04-25,9.903,10.036,9.883,9.883,222143,0
2013-04-26,9.883,10.014,9.883,9.903,162288,0
2013-04-29,9.949,10.014,9.883,9.926,162433,0
2013-04-30,9.97,9.993,9.883,9.993,139289,0
2013-05-01,9.993,9.993,9.883,9.883,144072,0
2013-05-02,9.926,9.993,9.903,9.993,133043,0
2013-05-03,10.014,10.036,9.926,9.926,113447,0
2013-05-06,9.926,9.993,9.903,9.903,204504,0
2013-05-07,9.949,9.993,9.903,9.97,116391,0
2013-05-08,9.993,10.055,9.949,10.055,122019,0
2013-05-09,9.993,10.036,9.949,9.949,169195,0
2013-05-10,9.97,10.055,9.949,10.055,129969,0
2013-05-13,10.029,10.049,9.919,9.941,89290,0
2013-05-14,9.919,9.941,9.812,9.919,137411,0
2013-05-15,9.919,9.919,9.722,9.812,251374,0
2013-05-16,9.789,10.093,9.789,10.007,311873,0
2013-05-17,10.007,10.007,9.855,9.876,160067,0
2013-05-20,9.876,9.919,9.812,9.919,201598,0
2013-05-21,9.919,9.941,9.855,9.855,76399,0
2013-05-22,9.876,9.941,9.855,9.941,99061,0
2013-05-23,9.919,9.941,9.855,9.919,116055,0
2013-05-24,9.855,9.919,9.855,9.919,67883,0
2013-05-28,9.894,9.919,9.812,9.812,94236,0
2013-05-29,9.812,9.812,9.4187,9.593,372354,0
2013-05-30,9.616,9.682,9.506,9.528,211332,0
2013-05-31,9.569,9.616,9.3686,9.4138,281536,0
2013-06-03,9.3755,9.4631,9.265,9.265,300459,0
2013-06-04,9.2876,9.506,9.2436,9.4187,249041,0
2013-06-05,9.506,9.506,9.3332,9.3755,162423,0
2013-06-06,9.397,9.485,9.3755,9.4631,102729,0
2013-06-07,9.4187,9.4187,9.3102,9.3102,193222,0
2013-06-10,9.3332,9.3538,9.2231,9.2231,212555,0
2013-06-11,9.2231,9.2231,9.0058,9.0058,296814,0
2013-06-12,9.0427,9.1082,8.8227,8.8471,230086,0
2013-06-13,8.8471,9.0427,8.8031,8.9767,255802,0
2013-06-14,8.9334,9.2188,8.9334,9.2188,398490,0
2013-06-17,9.1549,9.1754,9.0003,9.0003,302799,0
2013-06-18,8.9558,9.0427,8.9109,9.0208,302939,0
2013-06-19,9.0208,9.0644,8.9334,8.9334,192731,0
2013-06-20,8.8227,8.8471,8.6935,8.714,368217,0
2013-06-21,8.8896,8.8896,8.779,8.8896,290868,0
2013-06-24,8.6706,8.7588,8.4724,8.5166,691688,0
2013-06-25,8.5837,8.7588,8.5605,8.6496,291730,0
2013-06-26,8.6706,8.9767,8.6496,8.9109,329918,0
2013-06-27,8.9334,9.1977,8.9109,9.1977,270064,0
2013-06-28,9.1754,9.3072,9.1082,9.3072,263771,0
2013-07-01,9.3072,9.3278,9.2188,9.3072,125998,0
2013-07-02,9.3072,9.3072,9.0873,9.1082,119525,0
2013-07-03,9.0873,9.0873,8.9334,8.9767,99374,0
2013-07-05,9.0208,9.0208,8.779,8.8031,112449,0
2013-07-08,8.8031,8.9109,8.6264,8.6706,284047,0
2013-07-09,8.714,8.8471,8.6496,8.8471,179123,0
2013-07-10,8.8471,8.8668,8.7359,8.8471,310042,0
2013-07-11,8.9664,9.0988,8.8794,9.0988,213183,0
2013-07-12,9.1445,9.1445,8.8794,8.9016,114703,0
2013-07-15,8.9231,9.1666,8.9016,9.1445,245109,0
2013-07-16,9.0988,9.1445,8.9664,9.0342,209180,0
2013-07-17,9.0342,9.1888,8.9907,9.1888,217882,0
2013-07-18,9.0777,9.1445,9.0342,9.0777,189677,0
2013-07-19,9.0988,9.1666,9.0549,9.1213,150685,0
2013-07-22,9.1213,9.1213,9.0104,9.0104,143827,0
2013-07-23,8.9664,9.0988,8.9664,9.0104,182142,0
2013-07-24,9.0342,9.0549,8.9456,9.0104,133825,0
2013-07-25,8.9016,9.0549,8.9016,9.0549,192352,0
2013-07-26,8.9907,9.0342,8.9456,9.0104,153436,0
2013-07-29,8.9664,9.0342,8.9456,8.9907,86061,0
2013-07-30,8.9907,9.0104,8.9456,8.9664,158884,0
2013-07-31,8.9907,9.0549,8.9664,8.9664,131698,0
2013-08-01,9.0104,9.0104,8.9664,8.9664,108721,0
2013-08-02,8.9456,8.9664,8.8569,8.8794,200232,0
2013-08-05,8.8569,8.8794,8.8128,8.8128,157585,0
2013-08-06,8.8128,8.8794,8.7468,8.8569,179890,0
2013-08-07,8.7907,8.8794,8.7907,8.8569,211792,0
2013-08-08,8.8569,8.8794,8.8128,8.8128,160503,0
2013-08-09,8.8354,8.8569,8.7907,8.8128,173199,0
2013-08-12,8.8128,8.8569,8.7907,8.8569,118573,0
2013-08-13,8.8471,8.8671,8.8227,8.8227,146285,0
2013-08-14,8.8227,8.8227,8.7781,8.7781,142673,0
2013-08-15,8.735,8.7573,8.6682,8.735,217792,0
2013-08-16,8.735,8.735,8.6682,8.735,358931,0
2013-08-19,8.7122,8.735,8.6234,8.647,255197,0
2013-08-20,8.6019,8.735,8.5367,8.6909,446787,0
2013-08-21,8.647,8.6682,8.5806,8.5806,214905,0
2013-08-22,8.6019,8.6682,8.6019,8.6234,141170,0
2013-08-23,8.6682,8.6909,8.6019,8.647,163575,0
2013-08-26,8.647,8.6909,8.6234,8.6909,169160,0
2013-08-27,8.6234,8.6682,8.6019,8.647,237802,0
2013-08-28,8.6019,8.6682,8.6019,8.647,162218,0
2013-08-29,8.6019,8.647,8.5806,8.6234,182083,0
2013-08-30,8.6682,8.735,8.6019,8.735,161422,0
2013-09-03,8.7236,8.8349,8.6784,8.8123,142440,0
2013-09-04,8.8569,8.8794,8.8123,8.8794,182799,0
2013-09-05,8.8569,8.9016,8.8349,8.9016,340229,0
2013-09-06,8.8794,8.924,8.8569,8.8794,198035,0
2013-09-09,8.8671,8.9119,8.8671,8.8905,100201,0
2013-09-10,8.8794,8.9016,8.8349,8.8794,155768,0
2013-09-11,8.8227,8.9119,8.8026,8.8671,135464,0
2013-09-12,8.8349,8.9016,8.8123,8.8349,104217,0
2013-09-13,8.8123,8.8569,8.7684,8.7684,152280,0
2013-09-16,8.8123,8.8569,8.8123,8.8349,67196,0
2013-09-17,8.8349,8.8349,8.7684,8.8123,122915,0
2013-09-18,8.8123,8.9465,8.7684,8.924,189021,0
2013-09-19,8.924,8.9465,8.8349,8.8349,126708,0
2013-09-20,8.8123,8.8794,8.7895,8.8569,161706,0
2013-09-23,8.8349,8.9016,8.8123,8.8794,271346,0
2013-09-24,8.8794,8.9016,8.8349,8.8794,128679,0
2013-09-25,8.8569,8.8794,8.8123,8.8794,127390,0
2013-09-26,8.8794,8.924,8.8569,8.924,164103,0
2013-09-27,8.8794,8.9681,8.8794,8.9681,122504,0
2013-09-30,8.924,8.9681,8.8794,8.9681,401502,0
2013-10-01,8.924,8.9465,8.9016,8.9465,133209,0
2013-10-02,8.8794,8.9927,8.8569,8.9681,166271,0
2013-10-03,8.9465,8.9681,8.8794,8.9465,112675,0
2013-10-04,8.9016,8.9681,8.9016,8.9465,126633,0
2013-10-07,8.924,8.924,8.8794,8.8794,131840,0
2013-10-08,8.8794,8.924,8.8349,8.8794,139216,0
2013-10-09,8.8569,8.9016,8.8349,8.9016,127266,0
2013-10-10,8.9016,8.9465,8.9016,8.924,163923,0
2013-10-11,8.9119,8.9795,8.8216,8.9344,183741,0
2013-10-14,8.9119,8.9795,8.9119,8.9344,114567,0
2013-10-15,8.9344,8.9568,8.9119,8.9344,136336,0
2013-10-16,8.9119,8.9568,8.8905,8.9344,177242,0
2013-10-17,8.9119,9.0246,8.9119,9.003,122662,0
2013-10-18,8.9795,9.0246,8.9568,8.9795,140628,0
2013-10-21,8.9795,9.003,8.9568,8.9795,140338,0
2013-10-22,8.9795,9.0701,8.9795,9.0474,147734,0
2013-10-23,9.0474,9.0911,9.0246,9.0911,143618,0
2013-10-24,9.0911,9.1147,9.0701,9.0911,63885,0
2013-10-25,9.0911,9.1376,9.0701,9.0911,182374,0
2013-10-28,9.1147,9.1376,9.0911,9.1147,74224,0
2013-10-29,9.1147,9.1833,9.0911,9.1833,88437,0
2013-10-30,9.1598,9.1833,9.1376,9.1833,84987,0
2013-10-31,9.1833,9.2261,9.1376,9.2261,160625,0
2013-11-01,9.2043,9.2946,9.1833,9.2475,248240,0
2013-11-04,9.2475,9.2475,9.1833,9.2261,107444,0
2013-11-05,9.2043,9.2261,9.1833,9.2043,84892,0
2013-11-06,9.2043,9.2475,9.1833,9.1833,128837,0
2013-11-07,9.2043,9.2043,9.1147,9.1833,187808,0
2013-11-08,9.1598,9.1598,9.0474,9.0474,237022,0
2013-11-11,9.0474,9.0911,9.0246,9.0911,106369,0
2013-11-12,9.0701,9.1376,9.0701,9.1147,157173,0
2013-11-13,9.1262,9.2169,9.0816,9.1262,277547,0
2013-11-14,9.1677,9.1908,9.1213,9.1213,156281,0
2013-11-15,9.0768,9.1677,9.0768,9.1677,203446,0
2013-11-18,9.1677,9.1908,9.0988,9.1213,139995,0
2013-11-19,9.1677,9.1908,9.0988,9.0988,167628,0
2013-11-20,9.1453,9.1677,9.1213,9.1453,118533,0
2013-11-21,9.1453,9.1677,9.0988,9.1677,161525,0
2013-11-22,9.1453,9.1677,9.0988,9.1453,152726,0
2013-11-25,9.1453,9.1677,9.0768,9.0768,163617,0
2013-11-26,9.0531,9.0988,9.0313,9.0768,267276,0
2013-11-27,9.0768,9.0988,9.0531,9.0768,106773,0
2013-11-29,9.0988,9.1908,9.0768,9.1453,166838,0
2013-12-02,9.1453,9.1908,9.1213,9.1908,234755,0
2013-12-03,9.1453,9.1908,9.0768,9.0768,129300,0
2013-12-04,9.0768,9.1453,9.0768,9.1213,185198,0
2013-12-05,9.0988,9.1453,9.0531,9.0768,555300,0
2013-12-06,9.0988,9.1213,9.0076,9.0313,263226,0
2013-12-09,9.0076,9.1213,8.9616,9.0768,291785,0
2013-12-10,9.0768,9.1677,9.0768,9.1677,173406,0
2013-12-11,9.1568,9.1568,9.0634,9.0634,239169,0
2013-12-12,9.0873,9.133,9.0873,9.1092,360532,0
2013-12-13,9.0417,9.1092,9.0417,9.0873,393332,0
2013-12-16,9.018,9.1092,8.971,9.0417,488741,0
2013-12-17,8.9974,9.0634,8.971,9.0417,550719,0
2013-12-18,9.0634,9.0873,9.018,9.0634,409827,0
2013-12-19,9.0417,9.0873,9.018,9.0634,365390,0
2013-12-20,9.018,9.1092,8.9974,9.0873,517538,0
2013-12-23,9.0873,9.2015,9.0873,9.133,476442,0
2013-12-24,9.1092,9.2015,9.1092,9.1793,412990,0
2013-12-26,9.1793,9.2241,9.1568,9.2015,330759,0
2013-12-27,9.1908,9.2571,9.1677,9.2121,283117,0
2013-12-30,9.1677,9.2349,9.1677,9.1908,451124,0
2013-12-31,9.1908,9.282,9.1677,9.1908,732728,0
2014-01-02,9.2121,9.2349,9.1677,9.2121,231685,0
2014-01-03,9.1908,9.2349,9.1677,9.2349,177090,0
2014-01-06,9.2121,9.2571,9.1908,9.1908,246188,0
2014-01-07,9.2121,9.2349,9.1677,9.2349,368453,0
2014-01-08,9.2121,9.2571,9.1908,9.2349,336732,0
2014-01-09,9.2349,9.3052,9.2349,9.282,410099,0
2014-01-10,9.282,9.3735,9.282,9.3519,236487,0
2014-01-13,9.3052,9.3288,9.3052,9.3052,143248,0
2014-01-14,9.282,9.3519,9.2571,9.3052,285787,0
2014-01-15,9.3288,9.3735,9.3052,9.3735,447607,0
2014-01-16,9.3519,9.4671,9.3288,9.4671,373454,0
2014-01-17,9.3735,9.4442,9.3288,9.396,289597,0
2014-01-21,9.4197,9.4671,9.3735,9.4197,298578,0
2014-01-22,9.4197,9.4899,9.396,9.4197,237726,0
2014-01-23,9.4671,9.4671,9.4197,9.4671,188128,0
2014-01-24,9.4442,9.4442,9.3519,9.3735,258687,0
2014-01-27,9.3519,9.3519,9.2121,9.2571,299101,0
2014-01-28,9.282,9.3052,9.2121,9.3052,273338,0
2014-01-29,9.2571,9.282,9.2121,9.2349,260171,0
2014-01-30,9.2571,9.2571,9.2121,9.2571,376244,0
2014-01-31,9.2349,9.2571,9.2121,9.2571,211137,0
2014-02-03,9.282,9.3288,9.2121,9.2121,279263,0
2014-02-04,9.2349,9.2571,9.2121,9.2349,318427,0
2014-02-05,9.2571,9.2571,9.1908,9.2121,232518,0
2014-02-06,9.2349,9.282,9.2121,9.282,221111,0
2014-02-07,9.2571,9.3052,9.1677,9.282,432701,0
2014-02-10,9.2571,9.3052,9.2571,9.3052,141967,0
2014-02-11,9.3288,9.3735,9.282,9.3735,208402,0
2014-02-12,9.3608,9.3853,9.3608,9.3853,262578,0
2014-02-13,9.3608,9.4315,9.3411,9.4315,275415,0
2014-02-14,9.4315,9.4315,9.4078,9.4315,198750,0
2014-02-18,9.3853,9.4315,9.3853,9.4078,234313,0
2014-02-19,9.3853,9.4551,9.3853,9.4315,205164,0
2014-02-20,9.4078,9.4551,9.4078,9.4315,201243,0
2014-02-21,9.4315,9.478,9.4315,9.4551,203362,0
2014-02-24,9.4551,9.503,9.4315,9.478,272198,0
2014-02-25,9.4551,9.503,9.4078,9.4315,241948,0
2014-02-26,9.4078,9.478,9.3853,9.478,363028,0
2014-02-27,9.4315,9.503,9.4315,9.478,343580,0
2014-02-28,9.478,9.503,9.4551,9.4551,248427,0
2014-03-03,9.4315,9.478,9.4078,9.4551,256071,0
2014-03-04,9.4551,9.503,9.4551,9.503,294014,0
2014-03-05,9.478,9.503,9.4551,9.4551,324763,0
2014-03-06,9.4551,9.526,9.4551,9.503,293535,0
2014-03-07,9.478,9.503,9.4551,9.478,358817,0
2014-03-10,9.4315,9.503,9.4315,9.503,224697,0
2014-03-11,9.478,9.548,9.478,9.548,513155,0
2014-03-12,9.558,9.581,9.536,9.536,158709,0
2014-03-13,9.536,9.558,9.4671,9.513,339288,0
2014-03-14,9.513,9.536,9.4899,9.513,259884,0
2014-03-17,9.536,9.536,9.4671,9.4671,445715,0
2014-03-18,9.4671,9.513,9.4671,9.513,210043,0
2014-03-19,9.536,9.536,9.4671,9.4671,352457,0
2014-03-20,9.4442,9.513,9.4187,9.4899,170239,0
2014-03-21,9.4899,9.536,9.4899,9.4899,182445,0
2014-03-24,9.536,9.536,9.4671,9.513,142196,0
2014-03-25,9.4899,9.513,9.4671,9.4899,142041,0
2014-03-26,9.4899,9.513,9.4442,9.4442,285349,0
2014-03-27,9.4442,9.4671,9.4187,9.4187,403313,0
2014-03-28,9.4442,9.4671,9.395,9.4671,260988,0
2014-03-31,9.4671,9.558,9.4187,9.558,726046,0
2014-04-01,9.536,9.536,9.4442,9.4671,526035,0
2014-04-02,9.513,9.536,9.4899,9.536,486069,0
2014-04-03,9.536,9.536,9.4442,9.4671,364777,0
2014-04-04,9.4671,9.4899,9.4442,9.4671,310224,0
2014-04-07,9.4442,9.4899,9.4187,9.4671,310369,0
2014-04-08,9.4671,9.4899,9.4187,9.4899,371407,0
2014-04-09,9.4442,9.536,9.4442,9.536,366693,0
2014-04-10,9.4899,9.558,9.4899,9.558,373761,0
2014-04-11,9.525,9.57,9.525,9.57,205218,0
2014-04-14,9.548,9.595,9.548,9.595,278950,0
2014-04-15,9.595,9.595,9.548,9.595,415565,0
2014-04-16,9.57,9.57,9.525,9.57,253430,0
2014-04-17,9.548,9.595,9.548,9.595,151585,0
2014-04-21,9.525,9.595,9.525,9.57,294321,0
2014-04-22,9.548,9.642,9.548,9.619,225791,0
2014-04-23,9.619,9.691,9.619,9.666,210256,0
2014-04-24,9.691,9.691,9.57,9.57,191479,0
2014-04-25,9.619,9.619,9.548,9.57,181658,0
2014-04-28,9.57,9.619,9.525,9.57,252152,0
2014-04-29,9.595,9.595,9.548,9.57,96753,0
2014-04-30,9.595,9.595,9.57,9.595,180745,0
2014-05-01,9.57,9.595,9.548,9.57,181887,0
2014-05-02,9.548,9.642,9.548,9.642,217267,0
2014-05-05,9.642,9.666,9.619,9.642,188676,0
2014-05-06,9.619,9.713,9.619,9.691,332903,0
2014-05-07,9.713,9.758,9.691,9.713,305766,0
2014-05-08,9.732,9.781,9.732,9.781,296220,0
2014-05-09,9.781,9.781,9.732,9.781,153851,0
2014-05-12,9.781,9.83,9.758,9.758,233557,0
2014-05-13,9.817,9.817,9.795,9.817,182973,0
2014-05-14,9.795,9.817,9.745,9.77,204514,0
2014-05-15,9.745,9.77,9.722,9.77,128972,0
2014-05-16,9.77,9.77,9.722,9.722,157228,0
2014-05-19,9.7,9.77,9.677,9.677,249549,0
2014-05-20,9.655,9.7,9.628,9.7,244297,0
2014-05-21,9.677,9.7,9.677,9.7,92763,0
2014-05-22,9.722,9.722,9.677,9.677,102191,0
2014-05-23,9.7,9.722,9.677,9.7,98297,0
2014-05-27,9.7,9.7,9.655,9.655,161060,0
2014-05-28,9.7,9.7,9.655,9.655,190706,0
2014-05-29,9.628,9.722,9.628,9.7,273674,0
2014-05-30,9.722,9.745,9.7,9.722,161828,0
2014-06-02,9.745,9.745,9.7,9.722,195870,0
2014-06-03,9.722,9.722,9.628,9.628,246495,0
2014-06-04,9.628,9.677,9.606,9.606,165223,0
2014-06-05,9.628,9.655,9.606,9.628,145731,0
2014-06-06,9.628,9.677,9.628,9.628,156091,0
2014-06-09,9.655,9.655,9.606,9.606,180558,0
2014-06-10,9.628,9.7,9.606,9.7,270845,0
2014-06-11,9.655,9.7,9.655,9.677,62315,0
2014-06-12,9.713,9.732,9.713,9.713,170057,0
2014-06-13,9.69,9.713,9.69,9.69,117464,0
2014-06-16,9.69,9.713,9.666,9.666,170868,0
2014-06-17,9.666,9.732,9.666,9.666,250247,0
2014-06-18,9.69,9.713,9.69,9.69,150384,0
2014-06-19,9.713,9.732,9.69,9.732,156186,0
2014-06-20,9.713,9.758,9.69,9.732,172438,0
2014-06-23,9.732,9.732,9.641,9.713,398581,0
2014-06-24,9.69,9.732,9.69,9.732,117596,0
2014-06-25,9.713,9.732,9.713,9.713,216149,0
2014-06-26,9.713,9.758,9.69,9.758,219693,0
2014-06-27,9.758,9.758,9.713,9.732,155719,0
2014-06-30,9.713,9.758,9.69,9.732,215923,0
2014-07-01,9.732,9.732,9.666,9.666,254350,0
2014-07-02,9.713,9.713,9.641,9.641,221011,0
2014-07-03,9.69,9.69,9.617,9.617,185263,0
2014-07-07,9.641,9.666,9.617,9.641,162641,0
2014-07-08,9.641,9.666,9.617,9.617,118745,0
2014-07-09,9.617,9.641,9.593,9.593,273035,0
2014-07-10,9.593,9.641,9.567,9.641,172767,0
2014-07-11,9.628,9.654,9.628,9.628,121109,0
2014-07-14,9.628,9.701,9.628,9.678,286997,0
2014-07-15,9.678,9.723,9.654,9.701,174817,0
2014-07-16,9.701,9.701,9.605,9.605,209501,0
2014-07-17,9.628,9.628,9.579,9.605,241695,0
2014-07-18,9.579,9.628,9.558,9.605,277625,0
2014-07-21,9.605,9.654,9.579,9.605,233783,0
2014-07-22,9.654,9.678,9.579,9.605,193083,0
2014-07-23,9.654,9.678,9.628,9.678,186662,0
2014-07-24,9.654,9.678,9.605,9.605,121559,0
2014-07-25,9.654,9.654,9.579,9.605,158963,0
2014-07-28,9.605,9.628,9.579,9.605,146036,0
2014-07-29,9.605,9.628,9.605,9.628,104626,0
2014-07-30,9.628,9.628,9.558,9.558,202730,0
2014-07-31,9.579,9.579,9.4384,9.4384,346126,0
2014-08-01,9.39,9.4621,9.3648,9.4118,224898,0
2014-08-04,9.39,9.4384,9.39,9.39,243251,0
2014-08-05,9.39,9.4118,9.317,9.317,234898,0
2014-08-06,9.2946,9.3648,9.2455,9.3431,224808,0
2014-08-07,9.3431,9.486,9.3431,9.3648,258535,0
2014-08-08,9.3648,9.4621,9.3648,9.4118,161307,0
2014-08-11,9.4118,9.533,9.4118,9.533,174487,0
2014-08-12,9.486,9.558,9.486,9.533,153623,0
2014-08-13,9.545,9.545,9.473,9.473,215317,0
2014-08-14,9.473,9.4979,9.4502,9.473,132937,0
2014-08-15,9.473,9.522,9.473,9.4979,276191,0
2014-08-18,9.4979,9.593,9.4979,9.593,229575,0
2014-08-19,9.545,9.617,9.545,9.617,146752,0
2014-08-20,9.617,9.692,9.567,9.567,251625,0
2014-08-21,9.617,9.617,9.567,9.567,275367,0
2014-08-22,9.545,9.567,9.522,9.522,177173,0
2014-08-25,9.545,9.567,9.473,9.473,197977,0
2014-08-26,9.473,9.567,9.473,9.4979,209730,0
2014-08-27,9.4979,9.617,9.4979,9.593,307983,0
2014-08-28,9.545,9.617,9.473,9.617,441333,0
2014-08-29,9.642,9.692,9.593,9.642,458639,0
2014-09-02,9.593,9.667,9.593,9.617,191395,0
2014-09-03,9.567,9.617,9.567,9.567,141847,0
2014-09-04,9.567,9.617,9.567,9.593,191141,0
2014-09-05,9.545,9.593,9.522,9.567,235741,0
2014-09-08,9.567,9.567,9.473,9.473,300282,0
2014-09-09,9.473,9.4979,9.4502,9.473,125547,0
2014-09-10,9.4502,9.473,9.4502,9.4502,177526,0
2014-09-11,9.4374,9.51,9.4374,9.51,253542,0
2014-09-12,9.486,9.486,9.388,9.388,259551,0
2014-09-15,9.388,9.4374,9.388,9.4108,157646,0
2014-09-16,9.4108,9.4374,9.3152,9.4108,447290,0
2014-09-17,9.388,9.4108,9.3411,9.3628,233094,0
2014-09-18,9.388,9.4108,9.3628,9.388,310475,0
2014-09-19,9.388,9.4108,9.3628,9.388,220091,0
2014-09-22,9.4108,9.4108,9.3152,9.3152,211750,0
2014-09-23,9.3152,9.3628,9.3152,9.3628,133588,0
2014-09-24,9.3628,9.4374,9.3152,9.4374,365640,0
2014-09-25,9.4108,9.4108,9.3152,9.3152,296597,0
2014-09-26,9.3152,9.3628,9.2188,9.2916,517661,0
2014-09-29,9.2416,9.2916,9.2188,9.2416,295157,0
2014-09-30,9.2188,9.266,9.1715,9.2416,474641,0
2014-10-01,9.1957,9.266,9.1957,9.2188,534638,0
2014-10-02,9.1715,9.1957,9.1223,9.1715,357164,0
2014-10-03,9.1715,9.266,9.1473,9.266,210217,0
2014-10-06,9.266,9.2916,9.2416,9.266,208224,0
2014-10-07,9.2416,9.2916,9.2416,9.2916,115620,0
2014-10-08,9.266,9.2916,9.2416,9.2916,162926,0
2014-10-09,9.2916,9.3152,9.1957,9.2188,578339,0
2014-10-10,9.1813,9.2523,9.1813,9.1813,349600,0
2014-10-13,9.1568,9.1813,9.1063,9.131,240688,0
2014-10-14,9.1063,9.1568,8.9606,8.986,661118,0
2014-10-15,8.8878,8.9119,8.6448,8.8146,681032,0
2014-10-16,8.8146,9.0342,8.7178,9.0342,508413,0
2014-10-17,9.0342,9.1813,9.0342,9.131,219824,0
2014-10-20,9.1568,9.2281,9.131,9.2281,182523,0
2014-10-21,9.277,9.277,9.2281,9.277,159554,0
2014-10-22,9.3023,9.3023,9.1813,9.2043,215100,0
2014-10-23,9.2523,9.3023,9.2281,9.277,222704,0
2014-10-24,9.277,9.3509,9.2523,9.3509,261075,0
2014-10-27,9.3023,9.3268,9.2281,9.2281,201773,0
2014-10-28,9.2281,9.3268,9.2281,9.3023,191010,0
2014-10-29,9.277,9.3023,9.2281,9.2281,178798,0
2014-10-30,9.2281,9.3023,9.2281,9.3023,218996,0
2014-10-31,9.3268,9.3509,9.2523,9.277,335599,0
2014-11-03,9.3023,9.3268,9.2523,9.3268,189500,0
2014-11-04,9.3268,9.3268,9.2523,9.277,124205,0
2014-11-05,9.3268,9.3268,9.2281,9.2281,330174,0
2014-11-06,9.2043,9.2281,9.1568,9.1568,340501,0
2014-11-07,9.2043,9.2523,9.1813,9.2043,147230,0
2014-11-10,9.1813,9.2281,9.1813,9.1813,188871,0
2014-11-11,9.2281,9.2281,9.1813,9.2043,170291,0
2014-11-12,9.2151,9.262,9.1908,9.1908,116501,0
2014-11-13,9.2151,9.262,9.1908,9.2151,267572,0
2014-11-14,9.262,9.262,9.1908,9.2376,199344,0
2014-11-17,9.1908,9.262,9.1908,9.1908,308250,0
2014-11-18,9.2376,9.2376,9.1415,9.1908,266080,0
2014-11-19,9.2151,9.2376,9.1908,9.2376,426350,0
2014-11-20,9.1908,9.2151,9.1167,9.1167,343640,0
2014-11-21,9.1415,9.2151,9.1415,9.1666,248254,0
2014-11-24,9.2151,9.262,9.1666,9.262,315410,0
2014-11-25,9.262,9.3112,9.2376,9.262,290748,0
2014-11-26,9.2376,9.3112,9.2376,9.3112,257972,0
2014-11-28,9.3112,9.3381,9.2867,9.3112,105659,0
2014-12-01,9.2867,9.3112,9.2151,9.2376,235227,0
2014-12-02,9.2376,9.2867,9.2376,9.2867,234328,0
2014-12-03,9.2867,9.3608,9.262,9.3112,423712,0
2014-12-04,9.3381,9.3853,9.3112,9.3112,332583,0
2014-12-05,9.3112,9.3381,9.1908,9.1908,430171,0
2014-12-08,9.1908,9.2376,9.1167,9.1415,339000,0
2014-12-09,9.0911,9.1666,9.0674,9.1666,257046,0
2014-12-10,9.1262,9.1521,9.003,9.003,309399,0
2014-12-11,8.9776,9.0521,8.9541,8.9541,478654,0
2014-12-12,8.9034,8.9541,8.8291,8.8291,516061,0
2014-12-15,8.8058,8.8794,8.7557,8.7792,698486,0
2014-12-16,8.7557,8.8794,8.6819,8.7792,604998,0
2014-12-17,8.8291,9.003,8.7792,9.003,637725,0
2014-12-18,9.1006,9.1764,9.0275,9.0777,473499,0
2014-12-19,9.1262,9.1764,9.0777,9.0777,302378,0
2014-12-22,9.1262,9.1521,8.9541,9.003,336773,0
2014-12-23,9.1006,9.1262,8.9541,8.9541,476796,0
2014-12-24,9.0275,9.1521,8.9776,9.1262,286685,0
2014-12-26,9.0777,9.1764,9.0521,9.1764,296391,0
2014-12-29,9.1358,9.186,9.0863,9.186,375309,0
2014-12-30,9.1608,9.1608,9.0596,9.0863,442275,0
2014-12-31,9.1358,9.2339,9.0369,9.2339,525465,0
2015-01-02,9.2581,9.2581,9.1102,9.1358,102638,0
2015-01-05,9.1102,9.1358,8.9616,9.0104,233355,0
2015-01-06,9.0104,9.0863,8.987,9.0596,183025,0
2015-01-07,9.0863,9.186,9.0596,9.186,376875,0
2015-01-08,9.1608,9.186,9.1608,9.1608,102412,0
2015-01-09,9.186,9.186,9.1358,9.186,192962,0
2015-01-12,9.1608,9.1608,9.0863,9.0863,287098,0
2015-01-13,9.0863,9.1358,9.0596,9.0863,173268,0
2015-01-14,9.0104,9.0863,8.987,9.0596,247551,0
2015-01-15,9.1102,9.1358,9.0369,9.0596,118175,0
2015-01-16,8.987,9.1358,8.987,9.1358,322091,0
2015-01-20,9.1608,9.1608,9.0596,9.1102,171354,0
2015-01-21,9.1608,9.1608,9.1102,9.1358,166368,0
2015-01-22,9.1608,9.1608,9.0863,9.1358,210125,0
2015-01-23,9.1358,9.186,9.0863,9.1608,299643,0
2015-01-26,9.1358,9.186,9.1102,9.1358,288008,0
2015-01-27,9.1102,9.1608,9.0863,9.1608,147858,0
2015-01-28,9.1358,9.1608,9.0596,9.0596,240451,0
2015-01-29,9.0596,9.1358,9.0596,9.1358,208559,0
2015-01-30,9.0863,9.1102,9.0596,9.1102,257656,0
2015-02-02,9.1102,9.186,9.0863,9.1608,414606,0
2015-02-03,9.1358,9.2339,9.1358,9.2339,258125,0
2015-02-04,9.186,9.2339,9.186,9.2339,192204,0
2015-02-05,9.2339,9.2581,9.186,9.2339,319501,0
2015-02-06,9.2581,9.2848,9.186,9.186,301998,0
2015-02-09,9.186,9.2848,9.1358,9.2581,283565,0
2015-02-10,9.2339,9.3092,9.2339,9.2581,282354,0
2015-02-11,9.2946,9.2946,9.2436,9.2678,164268,0
2015-02-12,9.2946,9.3676,9.2678,9.3676,141305,0
2015-02-13,9.3676,9.3676,9.2946,9.3451,129149,0
2015-02-17,9.3189,9.3451,9.2946,9.3189,109565,0
2015-02-18,9.3189,9.3189,9.1957,9.2678,285533,0
2015-02-19,9.2946,9.2946,9.2436,9.2436,219277,0
2015-02-20,9.2436,9.2946,9.2436,9.2678,199217,0
2015-02-23,9.2436,9.4187,9.2436,9.394,370644,0
2015-02-24,9.4452,9.47,9.3676,9.47,303696,0
2015-02-25,9.47,9.52,9.4452,9.4959,407313,0
2015-02-26,9.52,9.544,9.47,9.544,569219,0
2015-02-27,9.544,9.544,9.47,9.52,261616,0
2015-03-02,9.52,9.52,9.4452,9.4452,174984,0
2015-03-03,9.4452,9.47,9.3676,9.4187,421730,0
2015-03-04,9.4187,9.4959,9.394,9.4959,279767,0
2015-03-05,9.4452,9.52,9.4452,9.52,156093,0
2015-03-06,9.4959,9.4959,9.4452,9.4452,186750,0
2015-03-09,9.47,9.47,9.3451,9.3676,237901,0
2015-03-10,9.3676,9.394,9.3451,9.3451,195957,0
2015-03-11,9.3548,9.4029,9.3548,9.3785,281747,0
2015-03-12,9.3785,9.4296,9.3785,9.3785,189688,0
2015-03-13,9.4029,9.4551,9.3785,9.4296,139343,0
2015-03-16,9.4296,9.4551,9.4029,9.4296,141529,0
2015-03-17,9.3785,9.4029,9.3785,9.4029,101806,0
2015-03-18,9.4029,9.481,9.3304,9.481,256339,0
2015-03-19,9.4296,9.4296,9.3304,9.3304,250691,0
2015-03-20,9.3548,9.4296,9.3548,9.3548,172391,0
2015-03-23,9.3548,9.4029,9.3548,9.4029,287676,0
2015-03-24,9.3785,9.4296,9.3548,9.3548,142722,0
2015-03-25,9.4029,9.4551,9.3785,9.4551,233433,0
2015-03-26,9.4296,9.4551,9.3785,9.4551,320524,0
2015-03-27,9.4029,9.4551,9.4029,9.4296,535624,0
2015-03-30,9.4029,9.4296,9.3785,9.3785,308472,0
2015-03-31,9.4296,9.4296,9.3548,9.3785,541955,0
2015-04-01,9.3785,9.4296,9.3785,9.4029,151235,0
2015-04-02,9.3785,9.4296,9.3785,9.4029,177520,0
2015-04-06,9.4029,9.4551,9.4029,9.4551,135965,0
2015-04-07,9.4551,9.506,9.4296,9.481,121253,0
2015-04-08,9.481,9.506,9.4551,9.506,157436,0
2015-04-09,9.4551,9.556,9.4551,9.556,301358,0
2015-04-10,9.579,9.606,9.506,9.556,165826,0
2015-04-13,9.563,9.591,9.54,9.563,144154,0
2015-04-14,9.54,9.591,9.54,9.591,120483,0
2015-04-15,9.616,9.693,9.563,9.616,362146,0
2015-04-16,9.616,9.616,9.54,9.563,226675,0
2015-04-17,9.563,9.591,9.54,9.563,125227,0
2015-04-20,9.591,9.616,9.563,9.591,142077,0
2015-04-21,9.616,9.642,9.591,9.642,188319,0
2015-04-22,9.642,9.669,9.616,9.642,151425,0
2015-04-23,9.642,9.693,9.642,9.669,101872,0
2015-04-24,9.669,9.693,9.642,9.693,197867,0
2015-04-27,9.693,9.693,9.642,9.642,258947,0
2015-04-28,9.616,9.669,9.563,9.591,379905,0
2015-04-29,9.591,9.642,9.591,9.616,250376,0
2015-04-30,9.616,9.642,9.591,9.616,143167,0
2015-05-01,9.616,9.642,9.591,9.642,159526,0
2015-05-04,9.642,9.642,9.563,9.591,138068,0
2015-05-05,9.616,9.616,9.54,9.591,128229,0
2015-05-06,9.591,9.616,9.54,9.563,129275,0
2015-05-07,9.563,9.591,9.54,9.54,116064,0
2015-05-08,9.563,9.591,9.54,9.563,116652,0
2015-05-11,9.563,9.616,9.54,9.54,167390,0
2015-05-12,9.54,9.563,9.4899,9.516,186096,0
2015-05-13,9.502,9.602,9.502,9.602,112137,0
2015-05-14,9.602,9.627,9.575,9.627,296558,0
2015-05-15,9.627,9.627,9.575,9.575,182918,0
2015-05-18,9.602,9.602,9.526,9.526,143350,0
2015-05-19,9.552,9.602,9.526,9.602,119886,0
2015-05-20,9.575,9.627,9.552,9.627,155406,0
2015-05-21,9.627,9.627,9.575,9.575,165890,0
2015-05-22,9.575,9.627,9.552,9.552,135696,0
2015-05-26,9.575,9.575,9.502,9.526,193789,0
2015-05-27,9.552,9.552,9.526,9.526,210494,0
2015-05-28,9.526,9.552,9.475,9.502,302668,0
2015-05-29,9.475,9.526,9.475,9.502,175745,0
2015-06-01,9.502,9.552,9.502,9.526,191197,0
2015-06-02,9.526,9.552,9.502,9.526,158188,0
2015-06-03,9.552,9.552,9.502,9.526,126115,0
2015-06-04,9.552,9.552,9.475,9.475,243436,0
2015-06-05,9.475,9.502,9.4226,9.4502,118539,0
2015-06-08,9.4502,9.475,9.4226,9.4502,113707,0
2015-06-09,9.4502,9.4502,9.3705,9.397,84760,0
2015-06-10,9.3481,9.4502,9.3218,9.4226,238274,0
2015-06-11,9.4345,9.4601,9.3823,9.3823,174095,0
2015-06-12,9.4068,9.4068,9.3568,9.3568,134580,0
2015-06-15,9.3323,9.3823,9.3062,9.3062,144491,0
2015-06-16,9.3062,9.3323,9.279,9.3323,105676,0
2015-06-17,9.3323,9.4068,9.3062,9.3568,135985,0
2015-06-18,9.3568,9.4068,9.3568,9.3823,127325,0
2015-06-19,9.3568,9.3823,9.3323,9.3568,132982,0
2015-06-22,9.3823,9.4068,9.3323,9.3823,99161,0
2015-06-23,9.3568,9.4068,9.3568,9.3823,113514,0
2015-06-24,9.3823,9.3823,9.3062,9.3323,133177,0
2015-06-25,9.3568,9.3568,9.279,9.3062,143904,0
2015-06-26,9.279,9.3062,9.2281,9.2533,192823,0
2015-06-29,9.2034,9.2281,9.1783,9.2034,189272,0
2015-06-30,9.2533,9.279,9.2034,9.279,118705,0
2015-07-01,9.279,9.3062,9.2533,9.279,91594,0
2015-07-02,9.279,9.3062,9.2533,9.3062,114804,0
2015-07-06,9.279,9.279,9.2281,9.279,90461,0
2015-07-07,9.2533,9.279,9.1531,9.2533,149716,0
2015-07-08,9.2034,9.2034,9.1262,9.2034,182095,0
2015-07-09,9.2281,9.2533,9.1783,9.2034,95416,0
2015-07-10,9.2281,9.2533,9.2034,9.2533,254690,0
2015-07-13,9.264,9.2896,9.2131,9.264,132408,0
2015-07-14,9.2376,9.2896,9.2376,9.2376,145572,0
2015-07-15,9.2376,9.2896,9.2376,9.2896,202006,0
2015-07-16,9.2896,9.3656,9.264,9.3656,194525,0
2015-07-17,9.3431,9.3656,9.264,9.2896,110826,0
2015-07-20,9.264,9.2896,9.2376,9.2376,125393,0
2015-07-21,9.2376,9.264,9.1879,9.264,148952,0
2015-07-22,9.264,9.264,9.1616,9.2376,191541,0
2015-07-23,9.264,9.264,9.1358,9.1616,241179,0
2015-07-24,9.1358,9.1616,9.1092,9.1092,221298,0
2015-07-27,9.0853,9.1616,9.0853,9.1092,160888,0
2015-07-28,9.0578,9.1879,9.0323,9.1616,326930,0
2015-07-29,9.1616,9.2896,9.1358,9.2896,217270,0
2015-07-30,9.2376,9.3161,9.2376,9.2376,206496,0
2015-07-31,9.264,9.3161,9.264,9.264,196346,0
2015-08-03,9.2376,9.3656,9.2376,9.3656,289931,0
2015-08-04,9.3656,9.3656,9.3161,9.3656,143413,0
2015-08-05,9.3431,9.3656,9.3161,9.3431,202428,0
2015-08-06,9.3431,9.3656,9.2896,9.2896,184806,0
2015-08-07,9.264,9.3161,9.2376,9.2376,73391,0
2015-08-10,9.264,9.3161,9.1879,9.2131,163873,0
2015-08-11,9.1879,9.2131,9.1616,9.2131,214784,0
2015-08-12,9.1987,9.2485,9.1463,9.1724,138215,0
2015-08-13,9.1724,9.2231,9.1724,9.2231,81479,0
2015-08-14,9.1463,9.1987,9.1463,9.1463,131055,0
2015-08-17,9.1195,9.1724,9.094,9.094,154533,0
2015-08-18,9.1195,9.1724,9.1195,9.1463,133479,0
2015-08-19,9.1724,9.1724,9.0417,9.1195,120353,0
2015-08-20,9.0417,9.094,9.0152,9.0417,135753,0
2015-08-21,9.0152,9.0417,8.9109,8.9625,191753,0
2015-08-24,8.4444,8.9381,8.4444,8.7813,340202,0
2015-08-25,8.8338,8.9625,8.8338,8.8858,259802,0
2015-08-26,8.9625,9.0152,8.8858,8.9907,260301,0
2015-08-27,8.9907,9.0674,8.9381,9.0152,186210,0
2015-08-28,9.0152,9.094,8.9907,9.0674,131901,0
2015-08-31,9.094,9.1195,9.0417,9.094,203414,0
2015-09-01,8.9907,9.0674,8.9625,9.0417,140680,0
2015-09-02,8.9907,9.094,8.9907,9.0674,121742,0
2015-09-03,9.0417,9.094,9.0152,9.0417,106461,0
2015-09-04,9.0152,9.0674,9.0152,9.0417,68895,0
2015-09-08,9.0417,9.094,8.9907,9.0152,132439,0
2015-09-09,9.0417,9.0417,8.9907,9.0152,124553,0
2015-09-10,8.9907,9.0674,8.9625,9.0152,105122,0
2015-09-11,9.0521,9.0787,9.0003,9.0521,118568,0
2015-09-14,9.0787,9.1053,9.0266,9.0521,100605,0
2015-09-15,9.0521,9.0521,8.9737,9.0003,88181,0
2015-09-16,8.9737,9.0266,8.896,8.896,105038,0
2015-09-17,8.896,9.0003,8.8684,9.0003,85669,0
2015-09-18,8.9485,9.0521,8.9485,9.0003,79350,0
2015-09-21,8.9737,9.0521,8.9737,9.0266,55692,0
2015-09-22,8.9737,9.0266,8.9485,9.0266,91389,0
2015-09-23,9.0003,9.0266,8.8432,8.9203,247569,0
2015-09-24,8.8684,8.9203,8.8161,8.8161,95657,0
2015-09-25,8.896,8.9737,8.8432,8.9737,231327,0
2015-09-28,8.9203,8.9203,8.7644,8.7907,112850,0
2015-09-29,8.7644,8.7644,8.634,8.6594,188058,0
2015-09-30,8.6855,8.7381,8.634,8.7381,374396,0
2015-10-01,8.6855,8.712,8.634,8.6855,202697,0
2015-10-02,8.6855,8.712,8.5022,8.712,290801,0
2015-10-05,8.6594,8.8161,8.6594,8.8161,251629,0
2015-10-06,8.7644,8.8161,8.712,8.7907,187522,0
2015-10-07,8.7907,8.8432,8.7644,8.8432,257892,0
2015-10-08,8.8161,9.0787,8.7907,9.0787,377642,0
2015-10-09,9.0003,9.1053,9.0003,9.1053,213245,0
2015-10-12,9.0521,9.0521,8.9737,8.9737,165819,0
2015-10-13,8.9485,9.0531,8.9485,9.0266,302748,0
2015-10-14,9.0012,9.0796,8.895,8.895,300162,0
2015-10-15,8.9737,8.9737,8.9203,8.9737,136153,0
2015-10-16,8.9737,9.0531,8.9737,9.0531,205694,0
2015-10-19,9.0531,9.0796,9.0012,9.0012,113947,0
2015-10-20,9.0266,9.0531,9.0012,9.0266,129300,0
2015-10-21,9.0012,9.0531,9.0012,9.0266,154089,0
2015-10-22,9.0531,9.0796,9.0266,9.0266,129161,0
2015-10-23,9.0531,9.0796,9.0012,9.0266,146414,0
2015-10-26,9.0266,9.0796,9.0266,9.0531,67754,0
2015-10-27,9.0531,9.0531,8.9737,9.0266,192203,0
2015-10-28,9.0266,9.1053,9.0266,9.0531,214015,0
2015-10-29,9.0266,9.0796,9.0266,9.0796,144971,0
2015-10-30,9.0796,9.1053,9.0266,9.1053,172369,0
2015-11-02,9.0531,9.2102,9.0531,9.2102,185535,0
2015-11-03,9.132,9.2358,9.132,9.1851,197979,0
2015-11-04,9.1578,9.2102,9.1578,9.1578,138221,0
2015-11-05,9.132,9.2102,9.132,9.1851,172711,0
2015-11-06,9.132,9.1578,9.0796,9.1578,137409,0
2015-11-09,9.1578,9.1578,9.0266,9.0531,210640,0
2015-11-10,9.0531,9.0796,9.0266,9.0531,180386,0
2015-11-11,9.0266,9.0531,8.9737,8.9737,287129,0
2015-11-12,8.9485,8.9485,8.895,8.9203,176494,0
2015-11-13,8.8674,8.895,8.7615,8.7615,172869,0
2015-11-16,8.7615,8.8146,8.7615,8.8146,183108,0
2015-11-17,8.7885,8.8415,8.7615,8.7615,131275,0
2015-11-18,8.7353,8.8674,8.7353,8.8415,207020,0
2015-11-19,8.8146,8.8146,8.7353,8.7615,150431,0
2015-11-20,8.7615,8.8146,8.7353,8.8146,184844,0
2015-11-23,8.8146,8.8415,8.7885,8.8146,167844,0
2015-11-24,8.7615,8.895,8.7615,8.895,213339,0
2015-11-25,8.8146,8.8674,8.8146,8.8674,100073,0
2015-11-27,8.8415,8.8674,8.8146,8.8146,80615,0
2015-11-30,8.8415,8.9203,8.8146,8.8674,142910,0
2015-12-01,8.895,8.9203,8.8674,8.895,155371,0
2015-12-02,8.8674,8.9203,8.8674,8.895,145720,0
2015-12-03,8.8674,8.9485,8.8674,8.9485,271556,0
2015-12-04,8.9485,9.0012,8.895,8.9737,172338,0
2015-12-07,8.9203,8.9737,8.8415,8.8415,169657,0
2015-12-08,8.8415,8.8415,8.7353,8.7885,144593,0
2015-12-09,8.7615,8.8146,8.7092,8.7615,206152,0
2015-12-10,8.6822,8.7885,8.6822,8.7615,164104,0
2015-12-11,8.7092,8.7092,8.4973,8.5498,371765,0
2015-12-14,8.4973,8.5498,8.3918,8.5498,483367,0
2015-12-15,8.5498,8.6822,8.5237,8.6027,595558,0
2015-12-16,8.6027,8.7885,8.6027,8.7885,298441,0
2015-12-17,8.7353,8.8146,8.7353,8.8146,231498,0
2015-12-18,8.8146,8.8415,8.7353,8.7885,545957,0
2015-12-21,8.7615,8.8146,8.7615,8.7615,211781,0
2015-12-22,8.7615,8.8674,8.7353,8.8674,284400,0
2015-12-23,8.8674,9.0275,8.8415,8.9737,304180,0
2015-12-24,8.9203,9.0806,8.9203,9.0012,193977,0
2015-12-28,8.895,9.0275,8.895,8.9737,447561,0
2015-12-29,8.9737,9.054,8.894,8.894,307780,0
2015-12-30,8.894,9.0012,8.8137,9.0012,269771,0
2015-12-31,8.9203,9.0012,8.8668,8.9737,277505,0
2016-01-04,8.9203,8.9203,8.8137,8.894,241510,0
2016-01-05,8.9203,9.0012,8.894,8.9737,122420,0
2016-01-06,8.9203,9.0012,8.894,8.9475,248452,0
2016-01-07,8.9203,8.9475,8.8668,8.8668,271337,0
2016-01-08,8.894,8.9203,8.7874,8.7874,438066,0
2016-01-11,8.7602,8.8668,8.7602,8.7874,229296,0
2016-01-12,8.7874,8.8406,8.7341,8.7602,209282,0
2016-01-13,8.7602,8.8137,8.6008,8.6008,323601,0
2016-01-14,8.5743,8.6276,8.521,8.5743,354184,0
2016-01-15,8.3884,8.521,8.3349,8.521,465246,0
2016-01-19,8.521,8.5743,8.4139,8.4416,586224,0
2016-01-20,8.3612,8.4139,8.1746,8.3612,502664,0
2016-01-21,8.4673,8.521,8.2815,8.3884,668909,0
2016-01-22,8.4673,8.521,8.3884,8.4673,431538,0
2016-01-25,8.4139,8.521,8.4139,8.4947,231826,0
2016-01-26,8.4673,8.6541,8.4673,8.6541,117654,0
2016-01-27,8.5743,8.6276,8.5478,8.6008,146892,0
2016-01-28,8.6276,8.7874,8.6276,8.7874,174596,0
2016-01-29,8.8137,8.8406,8.7341,8.8137,175233,0
2016-02-01,8.7602,8.8671,8.7074,8.7602,220636,0
2016-02-02,8.7341,8.8137,8.7074,8.7074,176049,0
2016-02-03,8.6807,8.7579,8.6807,8.7074,77519,0
2016-02-04,8.6807,8.7341,8.6276,8.7074,131531,0
2016-02-05,8.6541,8.7602,8.6276,8.6807,229485,0
2016-02-08,8.5743,8.6276,8.4947,8.4947,244785,0
2016-02-09,8.3884,8.4947,8.3884,8.4673,197834,0
2016-02-10,8.4416,8.5478,8.4416,8.521,122610,0
2016-02-11,8.4414,8.4944,8.36,8.4414,184090,0
2016-02-12,8.4133,8.521,8.4001,8.4671,347744,0
2016-02-16,8.4944,8.5481,8.4671,8.521,286893,0
2016-02-17,8.5481,8.6014,8.521,8.5481,512825,0
2016-02-18,8.5745,8.6282,8.5481,8.5481,198950,0
2016-02-19,8.6014,8.6548,8.5481,8.6014,166785,0
2016-02-22,8.7086,8.7618,8.6548,8.6816,196571,0
2016-02-23,8.7086,8.7753,8.6548,8.7353,312639,0
2016-02-24,8.6548,8.8152,8.6548,8.7891,343580,0
2016-02-25,8.8152,8.8429,8.7353,8.8152,282485,0
2016-02-26,8.8152,8.869,8.7891,8.8429,527505,0
2016-02-29,8.7891,8.9221,8.7891,8.8969,206497,0
2016-03-01,8.9221,9.0294,8.869,9.0039,435282,0
2016-03-02,8.9767,9.0568,8.9503,9.0039,476332,0
2016-03-03,8.9767,9.1376,8.9767,9.0843,340161,0
2016-03-04,9.1102,9.1928,9.0843,9.1646,214226,0
2016-03-07,9.1376,9.1646,9.0568,9.0568,233000,0
2016-03-08,9.0843,9.1928,9.0843,9.1646,131144,0
2016-03-09,9.1928,9.1928,9.1102,9.1376,178447,0
2016-03-10,9.1646,9.1928,9.0568,9.1102,181184,0
2016-03-11,9.1386,9.2436,9.1386,9.2436,131154,0
2016-03-14,9.1928,9.2706,9.1656,9.2706,182819,0
2016-03-15,9.2179,9.2436,9.1928,9.2436,113583,0
2016-03-16,9.2436,9.2706,9.1928,9.2436,301089,0
2016-03-17,9.2179,9.2995,9.2179,9.2995,273738,0
2016-03-18,9.2706,9.3795,9.2706,9.3529,219095,0
2016-03-21,9.3529,9.3529,9.2995,9.3268,220796,0
2016-03-22,9.3268,9.3795,9.2995,9.3795,211965,0
2016-03-23,9.3795,9.4345,9.3268,9.4058,247451,0
2016-03-24,9.4058,9.4058,9.1928,9.2995,266160,0
2016-03-28,9.3268,9.3268,9.1386,9.2179,192237,0
2016-03-29,9.1656,9.2706,9.1656,9.2179,140598,0
2016-03-30,9.2706,9.3529,9.2436,9.3529,183559,0
2016-03-31,9.2995,9.3529,9.2995,9.3529,155997,0
2016-04-01,9.3529,9.3529,9.3122,9.3268,93100,0
2016-04-04,9.3529,9.3529,9.2706,9.2995,172373,0
2016-04-05,9.2706,9.2995,9.2179,9.2706,124899,0
2016-04-06,9.2995,9.3268,9.2436,9.2706,198508,0
2016-04-07,9.2706,9.2995,9.1928,9.2995,314977,0
2016-04-08,9.3268,9.3529,9.2706,9.3268,88326,0
2016-04-11,9.3268,9.4058,9.2995,9.4058,159548,0
2016-04-12,9.3795,9.3795,9.3529,9.3529,136676,0
2016-04-13,9.3795,9.4058,9.3529,9.3795,126533,0
2016-04-14,9.3529,9.4058,9.3529,9.3795,141546,0
2016-04-15,9.3268,9.4345,9.2986,9.4345,290543,0
2016-04-18,9.4345,9.4621,9.4058,9.4621,176282,0
2016-04-19,9.4621,9.517,9.4345,9.4889,176258,0
2016-04-20,9.517,9.517,9.4889,9.4889,136390,0
2016-04-21,9.517,9.543,9.4889,9.517,183002,0
2016-04-22,9.4889,9.517,9.4889,9.4889,70054,0
2016-04-25,9.4889,9.517,9.4889,9.517,66161,0
2016-04-26,9.543,9.543,9.517,9.543,89290,0
2016-04-27,9.543,9.568,9.543,9.543,84297,0
2016-04-28,9.543,9.568,9.517,9.517,142725,0
2016-04-29,9.543,9.543,9.517,9.517,106238,0
2016-05-02,9.517,9.568,9.517,9.543,137907,0
2016-05-03,9.517,9.543,9.4889,9.543,211138,0
2016-05-04,9.4889,9.543,9.4889,9.517,180180,0
2016-05-05,9.543,9.543,9.4345,9.4345,215684,0
2016-05-06,9.4345,9.517,9.4058,9.4889,165300,0
2016-05-09,9.517,9.517,9.4058,9.4058,148047,0
2016-05-10,9.4889,9.4889,9.4058,9.4345,114912,0
2016-05-11,9.4345,9.517,9.4345,9.4621,141969,0
2016-05-12,9.544,9.544,9.4899,9.4899,129026,0
2016-05-13,9.517,9.517,9.4621,9.4899,70492,0
2016-05-16,9.4899,9.625,9.4621,9.599,152109,0
2016-05-17,9.569,9.625,9.569,9.625,64791,0
2016-05-18,9.544,9.625,9.517,9.625,162810,0
2016-05-19,9.544,9.599,9.4899,9.544,118437,0
2016-05-20,9.569,9.599,9.517,9.517,110344,0
2016-05-23,9.544,9.654,9.544,9.625,134257,0
2016-05-24,9.654,9.682,9.625,9.654,87667,0
2016-05-25,9.682,9.682,9.654,9.654,72067,0
2016-05-26,9.654,9.694,9.599,9.599,122250,0
2016-05-27,9.625,9.654,9.599,9.625,90367,0
2016-05-31,9.682,9.708,9.653,9.682,106855,0
2016-06-01,9.682,9.708,9.654,9.654,92750,0
2016-06-02,9.625,9.732,9.625,9.682,153909,0
2016-06-03,9.708,9.708,9.682,9.708,88277,0
2016-06-06,9.732,9.87,9.732,9.817,499490,0
2016-06-07,9.924,9.924,9.87,9.895,311413,0
2016-06-08,9.895,9.924,9.87,9.895,174358,0
2016-06-09,9.895,9.953,9.845,9.87,233241,0
2016-06-10,9.895,9.924,9.845,9.87,188292,0
2016-06-13,9.845,9.87,9.816,9.845,107875,0
2016-06-14,9.845,9.867,9.76,9.76,99729,0
2016-06-15,9.816,9.816,9.76,9.789,64280,0
2016-06-16,9.76,9.777,9.624,9.653,222257,0
2016-06-17,9.707,9.731,9.68,9.731,74273,0
2016-06-20,9.76,9.789,9.76,9.76,80401,0
2016-06-21,9.816,9.816,9.707,9.76,148427,0
2016-06-22,9.731,9.816,9.731,9.789,96040,0
2016-06-23,9.816,9.816,9.76,9.816,184776,0
2016-06-24,9.68,9.76,9.624,9.731,114371,0
2016-06-27,9.731,9.731,9.653,9.653,195867,0
2016-06-28,9.731,9.731,9.68,9.707,97433,0
2016-06-29,9.707,9.731,9.68,9.731,216354,0
2016-06-30,9.76,9.76,9.68,9.68,175815,0
2016-07-01,9.731,9.731,9.68,9.707,359068,0
2016-07-05,9.731,9.76,9.653,9.76,157807,0
2016-07-06,9.707,9.789,9.68,9.76,135189,0
2016-07-07,9.731,9.845,9.731,9.845,169337,0
2016-07-08,9.845,9.896,9.816,9.896,141030,0
2016-07-11,9.87,9.896,9.845,9.845,190029,0
2016-07-12,9.87,9.924,9.869,9.924,122590,0
2016-07-13,9.954,10.009,9.924,9.981,275485,0
2016-07-14,10.037,10.037,9.924,9.981,236473,0
2016-07-15,9.924,9.981,9.869,9.869,144841,0
2016-07-18,9.869,9.954,9.869,9.924,111152,0
2016-07-19,9.924,9.954,9.895,9.895,102415,0
2016-07-20,9.924,9.954,9.895,9.924,133940,0
2016-07-21,9.954,10.009,9.954,9.954,140736,0
2016-07-22,9.981,10.037,9.895,10.009,147847,0
2016-07-25,10.009,10.023,9.924,9.954,185775,0
2016-07-26,9.954,10.009,9.924,10.009,106676,0
2016-07-27,9.981,10.009,9.981,9.981,147941,0
2016-07-28,9.981,10.037,9.981,10.009,196559,0
2016-07-29,9.981,10.037,9.981,10.037,123160,0
2016-08-01,10.037,10.037,10.009,10.009,119278,0
2016-08-02,10.009,10.009,9.954,9.954,105177,0
2016-08-03,10.009,10.037,9.954,10.037,174056,0
2016-08-04,9.981,10.062,9.981,10.062,233311,0
2016-08-05,10.037,10.12,10.037,10.12,294966,0
2016-08-08,10.12,10.12,10.091,10.091,92511,0
2016-08-09,10.062,10.12,10.062,10.062,112437,0
2016-08-10,10.091,10.147,10.091,10.147,99904,0
2016-08-11,10.175,10.201,10.12,10.175,145040,0
2016-08-12,10.175,10.188,10.147,10.175,186327,0
2016-08-15,10.175,10.227,10.147,10.227,113133,0
2016-08-16,10.201,10.201,10.147,10.201,96060,0
2016-08-17,10.147,10.201,10.147,10.147,126441,0
2016-08-18,10.147,10.227,10.147,10.227,141497,0
2016-08-19,10.201,10.227,10.201,10.227,108585,0
2016-08-22,10.227,10.256,10.175,10.256,147262,0
2016-08-23,10.201,10.256,10.175,10.175,113499,0
2016-08-24,10.175,10.256,10.175,10.256,221994,0
2016-08-25,10.201,10.284,10.201,10.284,71957,0
2016-08-26,10.256,10.313,10.201,10.313,118422,0
2016-08-29,10.313,10.341,10.256,10.341,88020,0
2016-08-30,10.284,10.341,10.284,10.341,139080,0
2016-08-31,10.284,10.341,10.284,10.284,209967,0
2016-09-01,10.256,10.284,10.227,10.256,109084,0
2016-09-02,10.256,10.313,10.227,10.284,93034,0
2016-09-06,10.256,10.284,10.227,10.256,60007,0
2016-09-07,10.227,10.256,10.227,10.256,67319,0
2016-09-08,10.256,10.313,10.227,10.256,188412,0
2016-09-09,10.227,10.256,10.09,10.12,173060,0
2016-09-12,10.061,10.146,10.009,10.09,201868,0
2016-09-13,10.036,10.09,9.922,9.952,188152,0
2016-09-14,9.952,10.036,9.952,10.036,92163,0
2016-09-15,9.98,10.09,9.98,10.09,97331,0
2016-09-16,10.036,10.061,10.008,10.036,135142,0
2016-09-19,10.036,10.061,10.008,10.036,165854,0
2016-09-20,10.036,10.12,10.036,10.12,159735,0
2016-09-21,10.09,10.12,10.061,10.09,181292,0
2016-09-22,10.12,10.202,10.061,10.09,242695,0
2016-09-23,10.12,10.147,10.061,10.061,378211,0
2016-09-26,10.061,10.09,10.008,10.036,395770,0
2016-09-27,10.061,10.09,10.036,10.061,130628,0
2016-09-28,10.12,10.176,10.078,10.176,190203,0
2016-09-29,10.202,10.202,10.09,10.12,202127,0
2016-09-30,10.176,10.176,10.12,10.176,212340,0
2016-10-03,10.176,10.176,10.12,10.12,180887,0
2016-10-04,10.176,10.176,10.061,10.061,134445,0
2016-10-05,10.09,10.147,10.09,10.147,324075,0
2016-10-06,10.036,10.147,10.036,10.147,220959,0
2016-10-07,10.09,10.147,10.09,10.147,50969,0
2016-10-10,10.176,10.202,10.147,10.202,104725,0
2016-10-11,10.147,10.176,10.12,10.147,125572,0
2016-10-12,10.147,10.176,10.12,10.147,116231,0
2016-10-13,10.12,10.12,10.09,10.09,121946,0
2016-10-14,10.09,10.12,10.09,10.09,130781,0
2016-10-17,10.09,10.147,10.06,10.06,443677,0
2016-10-18,10.12,10.147,10.09,10.12,221035,0
2016-10-19,10.12,10.228,10.12,10.228,209553,0
2016-10-20,10.228,10.228,10.147,10.147,242427,0
2016-10-21,10.147,10.228,10.147,10.202,277043,0
2016-10-24,10.202,10.286,10.176,10.257,208036,0
2016-10-25,10.228,10.257,10.228,10.257,76402,0
2016-10-26,10.257,10.257,10.228,10.257,66143,0
2016-10-27,10.228,10.257,10.202,10.202,109748,0
2016-10-28,10.176,10.228,10.176,10.176,67459,0
2016-10-31,10.176,10.202,10.147,10.147,149726,0
2016-11-01,10.12,10.147,10.12,10.12,120602,0
2016-11-02,10.09,10.147,10.035,10.035,125116,0
2016-11-03,10.035,10.06,10.007,10.035,219611,0
2016-11-04,9.979,10.035,9.951,10.007,193601,0
2016-11-07,10.035,10.06,10.009,10.035,151519,0
2016-11-08,10.007,10.035,9.979,10.035,138171,0
2016-11-09,9.921,9.979,9.892,9.951,153145,0
2016-11-10,9.884,9.942,9.831,9.831,235188,0
2016-11-11,9.743,9.801,9.717,9.773,196506,0
2016-11-14,9.831,9.831,9.69,9.717,261046,0
2016-11-15,9.717,9.884,9.69,9.884,158435,0
2016-11-16,9.867,10.044,9.811,10.026,227062,0
2016-11-17,9.96,10.101,9.96,10.101,266885,0
2016-11-18,10.044,10.101,10.044,10.081,182609,0
2016-11-21,10.061,10.167,10.061,10.148,215511,0
2016-11-22,10.158,10.229,10.148,10.158,284197,0
2016-11-23,10.158,10.213,10.144,10.213,521838,0
2016-11-25,10.195,10.237,10.195,10.222,53023,0
2016-11-28,10.222,10.317,10.222,10.307,277316,0
2016-11-29,10.307,10.327,10.24,10.297,177093,0
2016-11-30,10.336,10.372,10.222,10.222,382609,0
2016-12-01,10.195,10.269,10.158,10.222,185214,0
2016-12-02,10.213,10.317,10.213,10.279,173897,0
2016-12-05,10.249,10.345,10.249,10.336,193506,0
2016-12-06,10.307,10.389,10.307,10.389,111475,0
2016-12-07,10.438,10.522,10.408,10.438,141572,0
2016-12-08,10.441,10.494,10.401,10.431,145240,0
2016-12-09,10.411,10.489,10.411,10.469,85002,0
2016-12-12,10.45,10.516,10.45,10.507,216762,0
2016-12-13,10.498,10.562,10.498,10.498,277944,0
2016-12-14,10.525,10.554,10.469,10.469,496048,0
2016-12-15,10.469,10.469,10.431,10.441,445248,0
2016-12-16,10.489,10.562,10.459,10.534,290507,0
2016-12-19,10.554,10.581,10.421,10.489,279582,0
2016-12-20,10.534,10.625,10.501,10.61,292160,0
2016-12-21,10.581,10.62,10.498,10.562,218462,0
2016-12-22,10.591,10.61,10.544,10.562,115758,0
2016-12-23,10.554,10.601,10.544,10.562,96739,0
2016-12-27,10.554,10.61,10.554,10.571,74273,0
2016-12-28,10.555,10.717,10.555,10.717,296091,0
2016-12-29,10.697,10.717,10.679,10.688,124618,0
2016-12-30,10.669,10.764,10.669,10.754,196933,0
2017-01-03,10.754,10.812,10.692,10.812,386055,0
2017-01-04,10.849,10.878,10.83,10.878,365498,0
2017-01-05,10.878,10.878,10.83,10.83,377672,0
2017-01-06,10.764,10.896,10.764,10.888,117767,0
2017-01-09,10.849,10.888,10.849,10.878,167142,0
2017-01-10,10.906,10.906,10.859,10.859,136948,0
2017-01-11,10.849,10.915,10.83,10.83,171874,0
2017-01-12,10.802,10.849,10.802,10.822,117312,0
2017-01-13,10.849,10.849,10.822,10.849,109138,0
2017-01-17,10.84,10.84,10.793,10.83,140104,0
2017-01-18,10.812,10.849,10.793,10.812,131552,0
2017-01-19,10.783,10.802,10.783,10.793,161295,0
2017-01-20,10.793,10.814,10.754,10.754,160874,0
2017-01-23,10.764,10.812,10.764,10.773,107899,0
2017-01-24,10.773,10.84,10.754,10.83,278289,0
2017-01-25,10.849,10.906,10.84,10.906,258359,0
2017-01-26,10.906,10.925,10.882,10.915,179442,0
2017-01-27,10.896,10.944,10.896,10.915,169182,0
2017-01-30,10.915,10.954,10.888,10.954,129077,0
2017-01-31,10.925,10.941,10.888,10.888,240408,0
2017-02-01,10.878,11.001,10.878,10.973,244459,0
2017-02-02,10.954,10.983,10.934,10.983,111949,0
2017-02-03,10.993,11.001,10.973,10.973,121447,0
2017-02-06,10.973,10.983,10.934,10.954,245112,0
2017-02-07,10.993,11.001,10.906,10.934,234277,0
2017-02-08,10.944,11.02,10.925,11.02,238274,0
2017-02-09,11.001,11.001,10.973,10.973,111918,0
2017-02-10,10.973,11.029,10.973,11.001,141957,0
2017-02-13,10.966,11.052,10.966,11.032,156135,0
2017-02-14,10.976,11.109,10.976,11.099,239425,0
2017-02-15,11.06,11.099,11.06,11.099,253001,0
2017-02-16,11.06,11.08,11.023,11.023,173739,0
2017-02-17,10.966,11.032,10.966,11.004,135342,0
2017-02-21,10.994,11.07,10.994,11.06,239312,0
2017-02-22,11.004,11.052,11.004,11.042,211531,0
2017-02-23,11.042,11.09,11.042,11.08,125067,0
2017-02-24,11.06,11.109,11.06,11.099,112720,0
2017-02-27,11.09,11.119,11.087,11.119,130460,0
2017-02-28,11.099,11.138,11.09,11.138,187751,0
2017-03-01,11.194,11.204,11.157,11.204,319270,0
2017-03-02,11.185,11.194,11.157,11.157,124731,0
2017-03-03,11.165,11.184,11.138,11.165,117531,0
2017-03-06,11.175,11.185,11.157,11.175,102027,0
2017-03-07,11.165,11.175,11.109,11.109,200417,0
2017-03-08,11.099,11.119,11.052,11.06,222195,0
2017-03-09,11.052,11.052,10.909,10.957,361977,0
2017-03-10,11.013,11.032,10.986,11.004,317728,0
2017-03-13,11.012,11.051,10.935,10.974,119831,0
2017-03-14,10.955,10.955,10.772,10.782,323874,0
2017-03-15,10.83,10.888,10.801,10.888,539173,0
2017-03-16,10.878,10.888,10.811,10.859,278970,0
2017-03-17,10.868,10.926,10.859,10.926,181050,0
2017-03-20,10.916,10.964,10.888,10.935,222152,0
2017-03-21,10.964,10.964,10.839,10.859,235734,0
2017-03-22,10.878,10.926,10.811,10.926,396919,0
2017-03-23,10.926,10.964,10.906,10.955,220138,0
2017-03-24,10.964,11.012,10.945,10.964,129324,0
2017-03-27,10.945,10.984,10.935,10.984,92346,0
2017-03-28,10.994,11.031,10.974,11.002,134102,0
2017-03-29,11.022,11.031,10.984,11.022,145862,0
2017-03-30,11.059,11.069,11.041,11.059,357073,0
2017-03-31,11.059,11.079,11.022,11.051,210624,0
2017-04-03,11.079,11.079,10.984,10.994,199511,0
2017-04-04,11.012,11.022,10.974,11.022,119247,0
2017-04-05,11.022,11.069,11.022,11.041,97902,0
2017-04-06,11.051,11.069,11.041,11.069,97241,0
2017-04-07,11.069,11.128,11.069,11.118,149508,0
2017-04-10,11.118,11.165,11.113,11.157,173447,0
2017-04-11,11.155,11.164,11.106,11.155,156255,0
2017-04-12,11.145,11.184,11.106,11.106,234512,0
2017-04-13,11.135,11.155,11.117,11.135,62047,0
2017-04-17,11.155,11.155,11.096,11.096,139534,0
2017-04-18,11.096,11.116,11.049,11.058,308754,0
2017-04-19,11.087,11.126,11.087,11.096,171180,0
2017-04-20,11.077,11.169,11.077,11.164,150988,0
2017-04-21,11.126,11.164,11.096,11.164,211419,0
2017-04-24,11.184,11.198,11.159,11.164,114546,0
2017-04-25,11.174,11.235,11.167,11.193,312452,0
2017-04-26,11.222,11.27,11.203,11.27,159605,0
2017-04-27,11.26,11.28,11.251,11.26,125485,0
2017-04-28,11.27,11.29,11.251,11.29,143469,0
2017-05-01,11.299,11.319,11.29,11.29,109755,0
2017-05-02,11.299,11.357,11.28,11.357,178879,0
2017-05-03,11.348,11.367,11.309,11.348,111243,0
2017-05-04,11.338,11.348,11.26,11.299,146844,0
2017-05-05,11.309,11.348,11.309,11.348,125922,0
2017-05-08,11.338,11.357,11.319,11.348,102288,0
2017-05-09,11.348,11.348,11.309,11.309,115696,0
2017-05-10,11.309,11.387,11.299,11.387,183546,0
2017-05-11,11.317,11.364,11.317,11.336,98845,0
2017-05-12,11.336,11.355,11.307,11.355,97474,0
2017-05-15,11.355,11.372,11.329,11.355,93264,0
2017-05-16,11.346,11.394,11.346,11.355,66076,0
2017-05-17,11.336,11.336,11.19,11.2,358890,0
2017-05-18,11.181,11.258,11.181,11.239,202170,0
2017-05-19,11.239,11.307,11.239,11.268,85675,0
2017-05-22,11.278,11.297,11.249,11.249,106546,0
2017-05-23,11.258,11.297,11.258,11.297,105338,0
2017-05-24,11.278,11.385,11.278,11.375,126019,0
2017-05-25,11.375,11.414,11.336,11.346,134911,0
2017-05-26,11.365,11.453,11.346,11.404,417318,0
2017-05-30,11.423,11.423,11.336,11.365,179465,0
2017-05-31,11.355,11.365,11.297,11.326,218963,0
2017-06-01,11.346,11.404,11.336,11.385,166118,0
2017-06-02,11.404,11.404,11.346,11.346,105337,0
2017-06-05,11.346,11.404,11.336,11.394,117283,0
2017-06-06,11.385,11.394,11.365,11.394,109195,0
2017-06-07,11.375,11.404,11.365,11.404,123408,0
2017-06-08,11.394,11.423,11.375,11.414,202026,0
2017-06-09,11.423,11.462,11.394,11.462,131150,0
2017-06-12,11.472,11.472,11.433,11.462,85488,0
2017-06-13,11.451,11.481,11.392,11.421,353436,0
2017-06-14,11.441,11.461,11.402,11.421,135305,0
2017-06-15,11.392,11.412,11.373,11.383,81467,0
2017-06-16,11.383,11.409,11.363,11.383,59301,0
2017-06-19,11.402,11.461,11.373,11.421,138571,0
2017-06-20,11.402,11.412,11.374,11.412,88722,0
2017-06-21,11.412,11.412,11.315,11.334,153875,0
2017-06-22,11.325,11.358,11.325,11.344,98453,0
2017-06-23,11.334,11.347,11.305,11.325,106698,0
2017-06-26,11.334,11.373,11.285,11.285,137184,0
2017-06-27,11.275,11.314,11.187,11.187,196425,0
2017-06-28,11.197,11.295,11.197,11.295,109444,0
2017-06-29,11.275,11.285,11.217,11.246,139420,0
2017-06-30,11.275,11.308,11.255,11.265,179760,0
2017-07-03,11.305,11.353,11.305,11.334,54981,0
2017-07-05,11.344,11.353,11.268,11.285,89437,0
2017-07-06,11.285,11.285,11.246,11.255,131318,0
2017-07-07,11.246,11.295,11.246,11.255,69822,0
2017-07-10,11.255,11.305,11.255,11.285,143160,0
2017-07-11,11.255,11.334,11.255,11.334,119036,0
2017-07-12,11.344,11.363,11.305,11.363,230729,0
2017-07-13,11.334,11.353,11.325,11.334,103382,0
2017-07-14,11.344,11.363,11.334,11.363,111281,0
2017-07-17,11.363,11.392,11.353,11.363,113240,0
2017-07-18,11.363,11.422,11.363,11.402,119064,0
2017-07-19,11.392,11.462,11.392,11.442,243061,0
2017-07-20,11.462,11.472,11.432,11.452,83324,0
2017-07-21,11.452,11.452,11.422,11.452,90504,0
2017-07-24,11.452,11.482,11.432,11.472,83245,0
2017-07-25,11.462,11.482,11.457,11.472,90918,0
2017-07-26,11.472,11.482,11.462,11.482,91773,0
2017-07-27,11.482,11.52,11.482,11.482,159285,0
2017-07-28,11.511,11.542,11.511,11.53,186894,0
2017-07-31,11.55,11.589,11.54,11.55,98203,0
2017-08-01,11.579,11.589,11.482,11.53,274662,0
2017-08-02,11.52,11.55,11.472,11.53,113964,0
2017-08-03,11.511,11.559,11.511,11.559,179773,0
2017-08-04,11.55,11.559,11.501,11.54,71992,0
2017-08-07,11.55,11.589,11.52,11.52,131250,0
2017-08-08,11.52,11.559,11.491,11.511,112470,0
2017-08-09,11.472,11.482,11.432,11.452,141320,0
2017-08-10,11.422,11.432,11.305,11.325,179719,0
2017-08-11,11.243,11.431,11.219,11.431,198670,0
2017-08-14,11.451,11.481,11.401,11.431,118847,0
2017-08-15,11.411,11.411,11.362,11.372,80977,0
2017-08-16,11.362,11.411,11.362,11.401,86192,0
2017-08-17,11.401,11.431,11.362,11.362,109323,0
2017-08-18,11.362,11.441,11.362,11.441,91895,0
2017-08-21,11.441,11.441,11.382,11.382,70568,0
2017-08-22,11.391,11.461,11.391,11.461,109042,0
2017-08-23,11.421,11.471,11.391,11.401,177538,0
2017-08-24,11.411,11.451,11.411,11.431,64325,0
2017-08-25,11.431,11.481,11.431,11.481,71997,0
2017-08-28,11.481,11.501,11.461,11.491,96740,0
2017-08-29,11.441,11.512,11.441,11.511,116748,0
2017-08-30,11.481,11.52,11.473,11.501,71152,0
2017-08-31,11.511,11.52,11.461,11.461,105742,0
2017-09-01,11.501,11.54,11.496,11.53,114367,0
2017-09-05,11.491,11.51,11.441,11.451,74907,0
2017-09-06,11.461,11.491,11.441,11.471,70070,0
2017-09-07,11.461,11.491,11.411,11.411,112214,0
2017-09-08,11.441,11.441,11.391,11.391,94380,0
2017-09-11,11.441,11.451,11.401,11.401,159753,0
2017-09-12,11.431,11.481,11.431,11.451,125369,0
2017-09-13,11.461,11.471,11.431,11.431,75811,0
2017-09-14,11.461,11.481,11.411,11.411,79147,0
2017-09-15,11.451,11.481,11.431,11.431,106029,0
2017-09-18,11.451,11.471,11.421,11.441,156426,0
2017-09-19,11.431,11.481,11.431,11.481,186054,0
2017-09-20,11.451,11.491,11.446,11.481,85448,0
2017-09-21,11.481,11.501,11.431,11.431,93085,0
2017-09-22,11.451,11.521,11.451,11.481,91737,0
2017-09-25,11.471,11.521,11.464,11.501,96625,0
2017-09-26,11.501,11.551,11.501,11.511,177581,0
2017-09-27,11.511,11.56,11.511,11.551,165656,0
2017-09-28,11.531,11.57,11.531,11.531,92989,0
2017-09-29,11.56,11.6,11.541,11.6,234217,0
2017-10-02,11.61,11.61,11.57,11.61,83438,0
2017-10-03,11.58,11.66,11.58,11.65,123200,0
2017-10-04,11.62,11.695,11.62,11.69,247689,0
2017-10-05,11.68,11.72,11.66,11.69,96766,0
2017-10-06,11.7,11.7,11.66,11.69,109185,0
2017-10-09,11.67,11.749,11.662,11.729,130705,0
2017-10-10,11.71,11.779,11.71,11.769,156530,0
2017-10-11,11.759,11.779,11.754,11.769,78626,0
2017-10-12,11.769,11.784,11.64,11.64,148342,0
2017-10-13,11.66,11.71,11.66,11.71,68394,0
2017-10-16,11.75,11.79,11.72,11.79,107340,0
2017-10-17,11.8,11.8,11.75,11.75,55599,0
2017-10-18,11.76,11.79,11.7,11.7,151300,0
2017-10-19,11.69,11.76,11.69,11.76,131761,0
2017-10-20,11.77,11.82,11.74,11.82,95715,0
2017-10-23,11.82,11.83,11.765,11.78,101887,0
2017-10-24,11.8,11.83,11.79,11.83,86942,0
2017-10-25,11.79,11.79,11.65,11.66,158596,0
2017-10-26,11.67,11.71,11.62,11.63,126375,0
2017-10-27,11.67,11.72,11.66,11.72,93135,0
2017-10-30,11.7205,11.8,11.7205,11.77,116410,0
2017-10-31,11.8,11.8,11.72,11.72,114055,0
2017-11-01,11.77,11.77,11.74,11.77,96346,0
2017-11-02,11.74,11.8,11.69,11.69,119122,0
2017-11-03,11.69,11.76,11.69,11.69,70482,0
2017-11-06,11.69,11.78,11.68,11.78,89032,0
2017-11-07,11.78,11.78,11.73,11.76,60092,0
2017-11-08,11.76,11.76,11.68,11.73,127742,0
2017-11-09,11.68,11.69,11.59,11.66,180135,0
2017-11-10,11.65,11.69,11.6368,11.69,143204,0
