Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.5052,8.6312,8.4926,8.6312,19849,0
2005-02-28,8.6312,8.649,8.6312,8.649,3202,0
2005-03-01,8.649,8.649,8.6175,8.625,12524,0
2005-03-02,8.5667,8.5855,8.5667,8.5667,3053,0
2005-03-03,8.5667,8.645,8.4809,8.5112,26417,0
2005-03-04,8.4737,8.5929,8.4737,8.4996,20463,0
2005-03-07,8.4676,8.4996,8.4486,8.4486,17864,0
2005-03-08,8.4676,8.5855,8.4676,8.5855,22748,0
2005-03-09,8.5193,8.5667,8.4486,8.5667,5650,0
2005-03-10,8.5667,8.5667,8.5256,8.5667,9010,0
2005-03-11,8.5193,8.6131,8.5193,8.5793,21841,0
2005-03-14,8.5193,8.5731,8.5052,8.5731,3661,0
2005-03-15,8.4737,8.5461,8.4737,8.4737,14509,0
2005-03-16,8.4676,8.4676,8.4166,8.4166,9620,0
2005-03-17,8.3893,8.4034,8.3893,8.4034,1677,0
2005-03-18,8.4362,8.4676,8.3963,8.4229,9160,0
2005-03-21,8.4034,8.4034,8.2049,8.2176,48405,0
2005-03-22,8.165,8.1716,8.0042,8.0042,37717,0
2005-03-23,8.0042,8.0216,7.9649,7.9649,34351,0
2005-03-24,7.997,7.997,7.9366,7.9838,11905,0
2005-03-28,7.95,8.0284,7.9438,8.0284,26417,0
2005-03-29,7.9703,8.0471,7.9438,8.0158,39706,0
2005-03-30,8.0216,8.0673,7.9838,8.0399,15270,0
2005-03-31,8.1352,8.1716,8.0399,8.1716,12218,0
2005-04-01,8.1716,8.1716,7.9569,7.977,71773,0
2005-04-04,8.0399,8.0399,7.806,7.8652,125831,0
2005-04-05,7.8265,7.8842,7.8201,7.8783,29777,0
2005-04-06,7.8904,7.8967,7.8596,7.8842,18327,0
2005-04-07,7.8783,7.9703,7.8783,7.9703,46579,0
2005-04-08,7.9703,7.977,7.9438,7.9649,21226,0
2005-04-11,8.0042,8.0216,7.9649,7.9903,6565,0
2005-04-12,7.9903,8.0399,7.9903,8.0399,19092,0
2005-04-13,8.1018,8.1716,8.0609,8.1088,28098,0
2005-04-14,8.0216,8.1088,8.0216,8.0803,16182,0
2005-04-15,8.0943,8.1547,8.0399,8.0943,14812,0
2005-04-18,8.2247,8.2391,8.1214,8.1547,17257,0
2005-04-19,8.1785,8.3494,8.0943,8.2932,28858,0
2005-04-20,8.3354,8.3963,8.2315,8.3752,19243,0
2005-04-21,8.3752,8.3752,8.302,8.3615,11599,0
2005-04-22,8.4294,8.4294,8.302,8.3615,4272,0
2005-04-25,8.4294,8.4809,8.3226,8.4809,7937,0
2005-04-26,8.4294,8.4414,8.265,8.265,28710,0
2005-04-27,8.302,8.3615,8.2932,8.316,15727,0
2005-04-28,8.3824,8.4103,8.3354,8.3963,8552,0
2005-04-29,8.4166,8.4737,8.4034,8.4294,14659,0
2005-05-02,8.4294,8.6817,8.3963,8.3963,22607,0
2005-05-03,8.3293,8.3676,8.3293,8.3615,13130,0
2005-05-04,8.302,8.3824,8.302,8.3824,6719,0
2005-05-05,8.3422,8.4103,8.3422,8.3893,13282,0
2005-05-06,8.4362,8.4362,8.302,8.302,19699,0
2005-05-09,8.3963,8.4996,8.316,8.4166,23515,0
2005-05-10,8.3824,8.4676,8.3824,8.4601,14509,0
2005-05-11,8.4996,8.4996,8.4676,8.4737,3202,0
2005-05-12,8.4486,8.4541,8.3824,8.4486,12674,0
2005-05-13,8.4486,8.4486,8.4294,8.4362,7178,0
2005-05-16,8.4362,8.5112,8.3963,8.4103,30232,0
2005-05-17,8.4362,8.4926,8.3893,8.4809,11905,0
2005-05-18,8.4863,8.5603,8.4414,8.4414,18938,0
2005-05-19,8.4676,8.4996,8.4541,8.4809,16646,0
2005-05-20,8.4809,8.4926,8.4486,8.4486,11152,0
2005-05-23,8.4926,8.4996,8.4676,8.4996,12828,0
2005-05-24,8.4996,8.5326,8.4737,8.4809,7480,0
2005-05-25,8.5461,8.5533,8.4601,8.4926,29777,0
2005-05-26,8.4486,8.4863,8.4486,8.4863,10232,0
2005-05-27,8.4863,8.4926,8.4809,8.4809,28400,0
2005-05-31,8.4863,8.5855,8.4863,8.5855,10842,0
2005-06-01,8.5855,8.5929,8.5399,8.5855,11455,0
2005-06-02,8.5793,8.5793,8.5052,8.5793,9921,0
2005-06-03,8.5929,8.6175,8.5929,8.6175,14199,0
2005-06-06,8.625,8.6384,8.6,8.6,7937,0
2005-06-07,8.6899,8.7294,8.625,8.625,7791,0
2005-06-08,8.6681,8.8539,8.5855,8.7588,31915,0
2005-06-09,8.7517,8.7588,8.6817,8.6954,23975,0
2005-06-10,8.7517,8.7588,8.6552,8.7588,22607,0
2005-06-13,8.8166,8.8166,8.7239,8.8015,29323,0
2005-06-14,8.797,8.8307,8.797,8.8166,12218,0
2005-06-15,9.0142,9.0142,8.7693,8.7693,45355,0
2005-06-16,8.797,8.8386,8.7635,8.8386,12674,0
2005-06-17,8.8539,8.8539,8.7747,8.7747,22607,0
2005-06-20,8.8386,8.8386,8.7747,8.8166,14659,0
2005-06-21,8.8084,8.8658,8.8015,8.8229,6719,0
2005-06-22,8.8166,8.8872,8.8166,8.8872,14199,0
2005-06-23,8.8872,8.9285,8.8872,8.9069,7791,0
2005-06-24,8.9137,8.9609,8.8539,8.8601,20152,0
2005-06-27,8.921,8.9485,8.8872,8.9137,8855,0
2005-06-28,8.942,8.9485,8.9285,8.9285,5500,0
2005-06-29,8.9344,8.9764,8.9344,8.9344,9466,0
2005-06-30,8.9715,9.0868,8.9715,9.0225,13130,0
2005-07-01,9.0709,9.0793,9.05,9.0793,11905,0
2005-07-05,9.0566,9.1501,9.0566,9.0868,14052,0
2005-07-06,9.1501,9.1501,9.05,9.05,14659,0
2005-07-07,9.0566,9.0633,8.9831,8.9953,30540,0
2005-07-08,9.05,9.0633,8.8816,8.9344,49167,0
2005-07-11,8.955,8.955,8.8816,8.9344,22293,0
2005-07-12,8.8872,9.0225,8.8872,9.0225,40620,0
2005-07-13,8.9715,9.0566,8.955,8.9665,41686,0
2005-07-14,8.9764,9.0142,8.9069,8.942,25043,0
2005-07-15,8.895,8.942,8.8658,8.8734,22607,0
2005-07-18,8.9137,8.9137,8.7898,8.8229,45508,0
2005-07-19,8.8166,8.8166,8.7239,8.7239,17098,0
2005-07-20,8.7239,8.7239,8.7164,8.7239,7480,0
2005-07-21,8.7239,8.7898,8.7239,8.7444,14963,0
2005-07-22,8.7832,8.8229,8.7588,8.8166,25043,0
2005-07-25,8.8166,8.8166,8.797,8.8084,15119,0
2005-07-26,8.8084,8.8229,8.8015,8.8229,29777,0
2005-07-27,8.8128,8.8229,8.8015,8.8166,15727,0
2005-07-28,8.8307,8.8307,8.7368,8.7693,23975,0
2005-07-29,8.8015,8.8015,8.6899,8.7036,20152,0
2005-08-01,8.711,8.7294,8.6753,8.7164,39551,0
2005-08-02,8.6753,8.7164,8.6753,8.6954,4882,0
2005-08-03,8.6954,8.6954,8.645,8.649,61996,0
2005-08-04,8.6681,8.6753,8.649,8.649,30846,0
2005-08-05,8.6131,8.711,8.6,8.649,22448,0
2005-08-08,8.6617,8.6681,8.625,8.649,7636,0
2005-08-09,8.711,8.711,8.6057,8.6384,13130,0
2005-08-10,8.6131,8.6681,8.6131,8.6384,14052,0
2005-08-11,8.649,8.6817,8.5929,8.6817,46262,0
2005-08-12,8.7517,8.8128,8.7517,8.8128,18175,0
2005-08-15,8.8816,8.8816,8.7239,8.7588,17864,0
2005-08-16,8.921,8.921,8.7239,8.7239,29625,0
2005-08-17,8.7898,8.7898,8.7239,8.7239,21067,0
2005-08-18,8.7368,8.7517,8.7164,8.7517,18780,0
2005-08-19,8.7444,8.8461,8.7444,8.8015,38329,0
2005-08-22,8.955,8.955,8.7588,8.8461,22448,0
2005-08-23,8.895,8.895,8.797,8.8386,11599,0
2005-08-24,8.8386,8.9485,8.8386,8.942,26108,0
2005-08-25,9.0068,9.0068,8.9285,8.9764,10381,0
2005-08-26,8.9764,8.9764,8.895,8.921,26880,0
2005-08-29,8.9069,8.955,8.8658,8.9137,40311,0
2005-08-30,8.9069,8.9285,8.8307,8.8307,37103,0
2005-08-31,8.8816,8.8816,8.7832,8.797,29323,0
2005-09-01,8.8015,8.9344,8.8015,8.9137,12365,0
2005-09-02,8.942,8.9764,8.9137,8.955,14199,0
2005-09-06,8.9831,9.0793,8.942,9.0793,9775,0
2005-09-07,8.9953,9.05,8.9344,8.9953,23055,0
2005-09-08,9.0633,9.0633,8.9888,8.9953,22448,0
2005-09-09,9.0011,9.1432,8.9953,9.1319,37103,0
2005-09-12,9.1432,9.1501,9.0566,9.1501,10534,0
2005-09-13,9.1501,9.1614,9.0934,9.1614,16344,0
2005-09-14,9.1614,9.1673,9.0709,9.1019,16030,0
2005-09-15,9.0011,9.0962,8.9665,8.9665,15574,0
2005-09-16,9.0011,9.0301,8.9485,8.9485,19699,0
2005-09-19,8.955,9.0357,8.8872,8.8872,36961,0
2005-09-20,8.955,8.9953,8.7635,8.8128,27334,0
2005-09-21,8.8816,8.9831,8.8229,8.955,11905,0
2005-09-22,8.9715,8.9953,8.895,8.895,13130,0
2005-09-23,8.9609,8.9831,8.8307,8.9764,7937,0
2005-09-26,8.9609,8.9888,8.8166,8.8307,15119,0
2005-09-27,8.7635,8.955,8.7635,8.9069,22906,0
2005-09-28,8.8307,8.9953,8.8307,8.9953,22906,0
2005-09-29,8.9953,8.9953,8.8461,8.8816,12524,0
2005-09-30,8.9831,9.0142,8.921,8.921,7178,0
2005-10-03,9.0142,9.0793,8.9285,9.05,17410,0
2005-10-04,8.9953,9.1098,8.9953,9.0868,31765,0
2005-10-05,9.0793,9.0868,9.0633,9.0709,15574,0
2005-10-06,9.0709,9.1019,9.0225,9.0225,8397,0
2005-10-07,9.1173,9.1919,9.0142,9.0934,40922,0
2005-10-10,9.2326,9.2326,8.9764,8.9764,39853,0
2005-10-11,9.0142,9.0793,9.0142,9.05,17098,0
2005-10-12,9.0709,9.0868,9.05,9.0709,15119,0
2005-10-13,9.2122,9.2122,9.0566,9.0566,9160,0
2005-10-14,9.1173,9.1173,9.0357,9.0434,4429,0
2005-10-17,9.0868,9.0868,8.8872,8.9285,17098,0
2005-10-18,8.955,9.05,8.9344,9.0011,19849,0
2005-10-19,9.1098,9.1098,9.1019,9.1098,3202,0
2005-10-20,9.05,9.0793,8.9831,9.0225,10993,0
2005-10-21,9.0709,9.124,9.0709,9.1173,18327,0
2005-10-24,9.1376,9.1432,9.0868,9.0868,7178,0
2005-10-25,9.2122,9.2122,9.0868,9.0868,28858,0
2005-10-26,9.1501,9.155,9.0357,9.0357,16030,0
2005-10-27,9.1019,9.2326,9.0868,9.1746,19849,0
2005-10-28,9.1173,9.1501,9.0793,9.0793,13282,0
2005-10-31,9.2326,9.2326,9.0868,9.0868,37262,0
2005-11-01,9.1173,9.1432,9.0566,9.124,5046,0
2005-11-02,9.0709,9.1978,9.0709,9.0934,14659,0
2005-11-03,9.155,9.155,9.0709,9.0793,18476,0
2005-11-04,9.0793,9.1501,9.0793,9.1173,4729,0
2005-11-07,9.1813,9.1813,9.0793,9.1501,26417,0
2005-11-08,9.1978,9.1978,9.1098,9.1098,9010,0
2005-11-09,9.1614,9.1614,9.0868,9.0868,4882,0
2005-11-10,9.0868,9.1376,9.0868,9.0934,10381,0
2005-11-11,9.155,9.1746,9.0934,9.124,17712,0
2005-11-14,9.187,9.187,9.0709,9.124,23515,0
2005-11-15,9.0011,9.0142,8.9137,8.9137,45655,0
2005-11-16,8.9764,8.9888,8.942,8.9831,5500,0
2005-11-17,9.05,9.0868,9.0434,9.0868,12980,0
2005-11-18,9.0868,9.0868,8.9953,9.0709,16030,0
2005-11-21,9.0566,9.0793,9.0142,9.0793,12060,0
2005-11-22,9.0142,9.0868,9.0142,9.0633,6719,0
2005-11-23,9.1319,9.1319,9.0962,9.1019,4429,0
2005-11-25,9.05,9.0934,9.05,9.05,3816,0
2005-11-28,9.0868,9.1432,9.0868,9.1173,14963,0
2005-11-29,9.1376,9.1673,9.1173,9.1673,12218,0
2005-11-30,9.1673,9.2053,9.1173,9.1813,20610,0
2005-12-01,9.2122,9.2326,9.1746,9.2326,15574,0
2005-12-02,9.187,9.2404,9.155,9.2404,7937,0
2005-12-05,9.2469,9.2469,9.1319,9.2122,3661,0
2005-12-06,9.1813,9.2404,9.0868,9.0962,36191,0
2005-12-07,9.0633,9.1673,9.0566,9.124,31606,0
2005-12-08,9.0633,9.0793,9.0357,9.0709,8397,0
2005-12-09,9.0709,9.0793,9.0011,9.0011,5954,0
2005-12-12,9.0709,9.0868,8.9953,8.9953,4729,0
2005-12-13,9.0709,9.1098,9.0709,9.0934,21529,0
2005-12-14,9.0962,9.2256,9.0962,9.1501,34511,0
2005-12-15,9.05,9.1173,9.0011,9.0011,20008,0
2005-12-16,9.05,9.1173,8.9831,8.9831,27177,0
2005-12-19,9.0434,9.05,8.955,9.0357,14357,0
2005-12-20,8.9764,9.0142,8.9609,9.0142,9466,0
2005-12-21,9.1019,9.1019,8.9485,9.0068,20152,0
2005-12-22,9.0142,9.0142,8.955,8.9888,18019,0
2005-12-23,8.9888,9.1098,8.955,9.0301,21067,0
2005-12-27,9.0962,9.1098,8.942,9.0142,26108,0
2005-12-28,9.0868,9.1019,9.0142,9.0633,6108,0
2005-12-29,9.0142,9.1432,9.0142,9.0868,13437,0
2005-12-30,9.1319,9.1376,9.0011,9.0868,12524,0
2006-01-03,9.0868,9.1432,9.0868,9.1432,10381,0
2006-01-04,9.1432,9.1501,9.1019,9.1019,27950,0
2006-01-05,9.1019,9.1432,9.0962,9.1432,5650,0
2006-01-06,9.1432,9.2053,9.1432,9.2053,35273,0
2006-01-09,9.2404,9.2404,9.1501,9.2122,16344,0
2006-01-10,9.2053,9.2256,9.1813,9.1813,7791,0
2006-01-11,9.1432,9.1501,9.1173,9.1432,6719,0
2006-01-12,9.1173,9.1813,9.1173,9.1501,16030,0
2006-01-13,9.1501,9.1673,9.124,9.155,23975,0
2006-01-17,9.1673,9.1746,9.0793,9.155,14509,0
2006-01-18,9.1319,9.1813,9.124,9.1813,10534,0
2006-01-19,9.2404,9.2404,9.1673,9.2404,19545,0
2006-01-20,9.187,9.2595,9.187,9.1978,14199,0
2006-01-23,9.1919,9.2945,9.1919,9.2945,20152,0
2006-01-24,9.281,9.281,9.155,9.1813,46262,0
2006-01-25,9.2122,9.3152,9.1813,9.3152,25043,0
2006-01-26,9.3387,9.3387,9.2945,9.326,15727,0
2006-01-27,9.326,9.3387,9.2595,9.273,12060,0
2006-01-30,9.273,9.281,9.2662,9.273,2744,0
2006-01-31,9.2945,9.3211,9.2662,9.2945,9466,0
2006-02-01,9.2945,9.2945,9.2595,9.273,18019,0
2006-02-02,9.281,9.281,9.2404,9.2595,18780,0
2006-02-03,9.2886,9.2886,9.1319,9.1673,20610,0
2006-02-06,9.281,9.4087,9.281,9.281,20921,0
2006-02-07,9.2595,9.281,9.1813,9.1813,11455,0
2006-02-08,9.1501,9.187,9.1376,9.155,41535,0
2006-02-09,9.2326,9.281,9.1673,9.1673,20921,0
2006-02-10,9.1673,9.2326,9.1501,9.1501,14812,0
2006-02-13,9.1319,9.187,9.124,9.155,24283,0
2006-02-14,9.0962,9.1173,9.0709,9.1173,32071,0
2006-02-15,9.0868,9.1813,9.0868,9.1746,19849,0
2006-02-16,9.1501,9.1813,9.1319,9.1813,24896,0
2006-02-17,9.1813,9.2122,9.1813,9.2122,7178,0
2006-02-21,9.1919,9.2053,9.1813,9.187,15422,0
2006-02-22,9.1614,9.2122,9.155,9.2122,6875,0
2006-02-23,9.1673,9.2326,9.1673,9.2256,9775,0
2006-02-24,9.187,9.2256,9.1673,9.1673,13739,0
2006-02-27,9.1978,9.2326,9.1501,9.1978,14659,0
2006-02-28,9.2191,9.2662,9.187,9.2595,15422,0
2006-03-01,9.273,9.273,9.1919,9.2595,6565,0
2006-03-02,9.2191,9.2886,9.1813,9.281,14963,0
2006-03-03,9.2256,9.2945,9.1813,9.2326,18938,0
2006-03-06,9.2529,9.281,9.1978,9.273,29464,0
2006-03-07,9.273,9.273,8.5731,8.6384,100778,0
2006-03-08,8.5533,8.5533,8.3963,8.5112,60163,0
2006-03-09,8.4863,8.4863,8.4601,8.4676,31457,0
2006-03-10,8.4601,8.5112,8.4229,8.4737,21987,0
2006-03-13,8.4601,8.5052,8.4601,8.4926,27790,0
2006-03-14,8.4601,8.4737,8.4362,8.4362,9921,0
2006-03-15,8.4229,8.4863,8.4103,8.4103,52983,0
2006-03-16,8.3963,8.4541,8.3893,8.4294,24741,0
2006-03-17,8.4166,8.4676,8.4103,8.4362,13130,0
2006-03-20,8.4294,8.4676,8.4294,8.4601,15727,0
2006-03-21,8.4103,8.4601,8.3494,8.3963,12524,0
2006-03-22,8.4034,8.4034,8.2391,8.2531,49623,0
2006-03-23,8.2391,8.2862,8.2176,8.2862,23055,0
2006-03-24,8.2862,8.2862,8.212,8.212,13130,0
2006-03-27,8.2531,8.2531,8.2049,8.2049,5500,0
2006-03-28,8.2049,8.2049,8.1088,8.1475,35430,0
2006-03-29,8.1155,8.1547,8.0735,8.1547,26417,0
2006-03-30,8.1403,8.2315,8.1403,8.1403,40770,0
2006-03-31,8.1716,8.1716,8.1214,8.1587,10842,0
2006-04-03,8.1716,8.2247,8.1282,8.1475,54517,0
2006-04-04,8.1982,8.212,8.1475,8.1785,12060,0
2006-04-05,8.1352,8.1785,8.1352,8.1475,8095,0
2006-04-06,8.1475,8.1911,8.1475,8.1475,22293,0
2006-04-07,8.1982,8.1982,8.1475,8.1547,14357,0
2006-04-10,8.1716,8.1716,8.0943,8.0943,28098,0
2006-04-11,8.0803,8.1403,8.0803,8.1282,10993,0
2006-04-12,8.1155,8.1282,8.0735,8.0803,22748,0
2006-04-13,8.0735,8.1155,7.8904,7.9903,40163,0
2006-04-17,7.8329,7.9032,7.8329,7.8783,42750,0
2006-04-18,7.8596,7.9438,7.8397,7.8783,54664,0
2006-04-19,7.8842,7.9094,7.8329,7.9032,35884,0
2006-04-20,7.8652,7.8904,7.8265,7.8842,26573,0
2006-04-21,7.8967,7.9237,7.8596,7.8652,31147,0
2006-04-24,7.8652,7.9237,7.8652,7.8904,21987,0
2006-04-25,7.8715,7.9094,7.8715,7.8904,31309,0
2006-04-26,7.9168,7.9569,7.8904,7.95,17564,0
2006-04-27,7.95,7.9703,7.8967,7.9438,25961,0
2006-04-28,7.9838,8.0097,7.95,7.95,17410,0
2006-05-01,8.0042,8.0097,7.9168,7.977,12828,0
2006-05-02,7.9303,7.95,7.8652,7.9303,74672,0
2006-05-03,7.9032,7.9438,7.8715,7.9168,20921,0
2006-05-04,7.9438,7.95,7.8783,7.9303,31606,0
2006-05-05,8.0042,8.0042,7.9237,7.9366,22293,0
2006-05-08,7.9438,7.95,7.8904,7.9237,21378,0
2006-05-09,7.8904,7.95,7.8842,7.95,28098,0
2006-05-10,7.9168,7.9903,7.9032,7.9903,30696,0
2006-05-11,7.9569,8.0042,7.95,8.0042,22293,0
2006-05-12,8.0673,8.0673,7.997,7.997,15270,0
2006-05-15,7.9703,8.0216,7.9703,7.9838,19545,0
2006-05-16,7.9569,7.997,7.9569,7.9703,8701,0
2006-05-17,7.977,7.997,7.9366,7.9366,19092,0
2006-05-18,7.9303,7.9438,7.9237,7.9237,15119,0
2006-05-19,7.9903,7.9903,7.9438,7.9703,25650,0
2006-05-22,7.977,7.977,7.95,7.9703,9775,0
2006-05-23,7.9366,8.0042,7.9303,7.9569,15422,0
2006-05-24,7.977,7.9838,7.95,7.95,10842,0
2006-05-25,7.9703,8.0284,7.9569,8.0284,21683,0
2006-05-26,7.9703,8.0673,7.9703,8.0673,5500,0
2006-05-30,8.0284,8.1403,8.0284,8.1088,12674,0
2006-05-31,8.1214,8.1214,8.0471,8.1214,7480,0
2006-06-01,8.0735,8.246,8.0735,8.2176,29625,0
2006-06-02,8.1839,8.2721,8.1785,8.1785,17098,0
2006-06-05,8.1282,8.1475,8.0609,8.0609,37103,0
2006-06-06,8.0042,8.1403,7.9438,8.1088,51614,0
2006-06-07,8.0399,8.0735,7.997,8.0097,24283,0
2006-06-08,8.0735,8.0803,7.977,7.997,42910,0
2006-06-09,8.0609,8.0609,7.8525,7.9838,54056,0
2006-06-12,7.9703,8.0352,7.9303,7.9366,56504,0
2006-06-13,7.9366,7.977,7.9366,7.95,27177,0
2006-06-14,7.9569,7.9649,7.8842,7.9303,20008,0
2006-06-15,7.9703,7.9703,7.8525,7.9094,27490,0
2006-06-16,7.8842,7.9366,7.8842,7.9366,15727,0
2006-06-19,7.9237,7.9649,7.9032,7.9569,18780,0
2006-06-20,7.9703,7.9703,7.9366,7.9366,12674,0
2006-06-21,7.9703,7.9703,7.8783,7.9438,41990,0
2006-06-22,7.9237,7.977,7.9032,7.9237,35273,0
2006-06-23,7.9168,7.977,7.9094,7.9703,19545,0
2006-06-26,7.9237,7.977,7.9168,7.9237,14199,0
2006-06-27,7.9237,7.9703,7.8904,7.9168,10695,0
2006-06-28,7.8842,7.9649,7.8842,7.9438,23975,0
2006-06-29,7.8967,7.9703,7.8967,7.9703,6565,0
2006-06-30,8.0097,8.0352,7.9649,7.9649,13899,0
2006-07-03,7.9703,8.0735,7.9703,8.0735,15270,0
2006-07-05,8.0673,8.0673,7.977,8.0673,13130,0
2006-07-06,8.0609,8.1155,8.0609,8.1018,25961,0
2006-07-07,8.1018,8.1088,8.0097,8.0541,19849,0
2006-07-10,7.9303,7.9303,7.786,7.786,91164,0
2006-07-11,7.786,7.8201,7.78,7.786,32669,0
2006-07-12,7.8525,7.8525,7.786,7.8329,24741,0
2006-07-13,7.7531,7.8201,7.7268,7.7268,39393,0
2006-07-14,7.7268,7.7345,7.6555,7.6951,24126,0
2006-07-17,7.6886,7.7146,7.6749,7.7146,9620,0
2006-07-18,7.6555,7.6951,7.5702,7.5702,43983,0
2006-07-19,7.5375,7.5899,7.5375,7.5702,25196,0
2006-07-20,7.5899,7.5899,7.5375,7.5505,6261,0
2006-07-21,7.5835,7.5835,7.5246,7.5246,15119,0
2006-07-24,7.5179,7.5702,7.5114,7.5638,40009,0
2006-07-25,7.5375,7.5702,7.5246,7.5575,27950,0
2006-07-26,7.5505,7.5505,7.5114,7.5308,20008,0
2006-07-27,7.5246,7.5575,7.5246,7.5445,19849,0
2006-07-28,7.5505,7.5835,7.5505,7.5835,50844,0
2006-07-31,7.5638,7.5769,7.5575,7.5702,31606,0
2006-08-01,7.5638,7.5769,7.5308,7.5375,37563,0
2006-08-02,7.5114,7.5505,7.5114,7.5308,43063,0
2006-08-03,7.479,7.5114,7.4719,7.4983,72684,0
2006-08-04,7.4983,7.5246,7.479,7.4921,37872,0
2006-08-07,7.4719,7.5179,7.4719,7.4921,43213,0
2006-08-08,7.4983,7.5246,7.4983,7.5114,29625,0
2006-08-09,7.5114,7.5308,7.4983,7.5246,60317,0
2006-08-10,7.5114,7.5246,7.4921,7.5179,48405,0
2006-08-11,7.5308,7.5505,7.5308,7.5505,42153,0
2006-08-14,7.5575,7.6033,7.5575,7.5899,44287,0
2006-08-15,7.5964,7.5964,7.5702,7.5835,30232,0
2006-08-16,7.5964,7.6033,7.5702,7.5899,25961,0
2006-08-17,7.6033,7.6228,7.5769,7.5835,30087,0
2006-08-18,7.6033,7.6291,7.5769,7.6291,41841,0
2006-08-21,7.6092,7.6359,7.6033,7.6359,34810,0
2006-08-22,7.6164,7.6618,7.6164,7.6618,70244,0
2006-08-23,7.6618,7.6749,7.6555,7.6684,47946,0
2006-08-24,7.6359,7.6951,7.6359,7.6951,43213,0
2006-08-25,7.6951,7.721,7.6812,7.721,43983,0
2006-08-28,7.721,7.7345,7.6951,7.7345,51923,0
2006-08-29,7.74,7.7464,7.6951,7.7268,40620,0
2006-08-30,7.7345,7.7464,7.7345,7.7464,21683,0
2006-08-31,7.7464,7.7464,7.7268,7.7464,15270,0
2006-09-01,7.721,7.806,7.721,7.806,38479,0
2006-09-05,7.806,7.806,7.7659,7.78,14052,0
2006-09-06,7.7735,7.7735,7.6951,7.6951,19396,0
2006-09-07,7.7345,7.7595,7.6951,7.6951,15119,0
2006-09-08,7.708,7.8967,7.708,7.8201,63379,0
2006-09-11,7.8397,7.8463,7.8201,7.8329,7791,0
2006-09-12,7.8397,7.8397,7.78,7.8123,28098,0
2006-09-13,7.8201,7.8715,7.786,7.8265,37872,0
2006-09-14,7.8842,7.9032,7.8201,7.9032,19699,0
2006-09-15,7.9366,7.9366,7.8842,7.8904,27950,0
2006-09-18,7.8265,7.9168,7.8265,7.8904,60774,0
2006-09-19,7.8783,7.8783,7.8463,7.8783,8247,0
2006-09-20,7.8525,7.8842,7.721,7.8783,75588,0
2006-09-21,7.8967,7.8967,7.8525,7.8525,32984,0
2006-09-22,7.8525,7.9032,7.8265,7.8842,18175,0
2006-09-25,7.8596,7.9094,7.8201,7.9094,37717,0
2006-09-26,7.9094,7.977,7.8967,7.9168,38173,0
2006-09-27,7.8904,8.0471,7.8904,8.0471,62765,0
2006-09-28,8.0352,8.0673,8.0042,8.0042,27177,0
2006-09-29,7.9703,8.0541,7.9703,8.0399,25043,0
2006-10-02,8.0541,8.0541,8.0158,8.0541,27490,0
2006-10-03,8.0216,8.0541,8.0158,8.0471,7791,0
2006-10-04,8.0609,8.0609,8.0216,8.0541,7791,0
2006-10-05,8.0541,8.0943,8.0216,8.0352,15574,0
2006-10-06,8.0871,8.0871,8.0042,8.0471,6108,0
2006-10-09,8.0399,8.0399,7.9903,8.0399,10842,0
2006-10-10,8.0471,8.0735,7.997,7.997,22748,0
2006-10-11,8.0399,8.0673,7.9903,8.0399,21841,0
2006-10-12,7.95,8.0097,7.9168,7.9569,30999,0
2006-10-13,7.9569,7.9649,7.8463,7.8463,38329,0
2006-10-16,7.8463,7.8842,7.8463,7.8525,16030,0
2006-10-17,7.8525,7.8525,7.806,7.806,20610,0
2006-10-18,7.806,7.8525,7.7996,7.8265,23515,0
2006-10-19,7.8525,7.9032,7.8397,7.8783,22906,0
2006-10-20,7.8525,7.9094,7.8463,7.8463,7636,0
2006-10-23,7.8397,7.8904,7.8123,7.8596,32669,0
2006-10-24,7.8596,7.9032,7.8596,7.8596,30232,0
2006-10-25,7.8842,7.9168,7.8201,7.9094,39097,0
2006-10-26,7.9168,7.9438,7.8715,7.9237,23672,0
2006-10-27,7.9366,8.0216,7.9237,8.0042,43983,0
2006-10-30,7.997,7.997,7.9303,7.9303,19092,0
2006-10-31,7.9649,7.9703,7.9237,7.9438,24283,0
2006-11-01,7.9168,7.9569,7.9168,7.9569,17564,0
2006-11-02,7.977,7.997,7.95,7.9838,8247,0
2006-11-03,7.9838,7.9838,7.9168,7.9168,3661,0
2006-11-06,7.9838,7.997,7.9569,7.9649,18625,0
2006-11-07,7.997,7.997,7.9649,7.9649,14963,0
2006-11-08,7.977,8.0097,7.9649,8.0042,9010,0
2006-11-09,7.9903,8.0097,7.95,7.9569,22906,0
2006-11-10,7.95,7.9838,7.95,7.95,9775,0
2006-11-13,7.95,8.0042,7.95,8.0042,42606,0
2006-11-14,8.0158,8.0158,7.997,8.0158,15574,0
2006-11-15,8.0097,8.0097,7.9838,7.9903,14963,0
2006-11-16,7.9569,7.9569,7.9168,7.9366,27490,0
2006-11-17,7.9168,7.977,7.9168,7.9237,23365,0
2006-11-20,7.9569,7.9649,7.9168,7.9438,14199,0
2006-11-21,7.9237,7.9649,7.9237,7.9303,18175,0
2006-11-22,7.9032,7.977,7.9032,7.9569,29014,0
2006-11-24,7.9649,7.977,7.9438,7.95,1975,0
2006-11-27,7.9703,7.977,7.9366,7.9649,7330,0
2006-11-28,7.9649,7.977,7.9366,7.9649,15727,0
2006-11-29,7.9649,8.0042,7.9649,7.9903,10695,0
2006-11-30,7.9703,7.997,7.95,7.95,45655,0
2006-12-01,7.95,8.0042,7.95,7.9649,23975,0
2006-12-04,7.9838,7.9838,7.9569,7.9838,48099,0
2006-12-05,7.9903,7.997,7.9366,7.9438,43524,0
2006-12-06,7.9438,8.0097,7.9438,8.0097,30388,0
2006-12-07,8.0097,8.0735,8.0097,8.0609,52378,0
2006-12-08,8.0735,8.0871,8.0097,8.0097,31765,0
2006-12-11,8.0097,8.0943,8.0097,8.0541,30696,0
2006-12-12,8.0735,8.1018,8.0352,8.0673,47336,0
2006-12-13,8.0673,8.0803,8.0399,8.0541,46116,0
2006-12-14,8.0042,8.0158,7.95,7.9903,17098,0
2006-12-15,7.9649,8.0158,7.9649,8.0158,49476,0
2006-12-18,8.0042,8.0352,7.9438,7.9838,25497,0
2006-12-19,7.977,7.997,7.95,7.977,9318,0
2006-12-20,7.9838,7.9838,7.9168,7.9237,57269,0
2006-12-21,7.9237,7.9366,7.9168,7.9237,34213,0
2006-12-22,7.95,7.9569,7.9237,7.9237,21683,0
2006-12-26,7.9438,7.9649,7.9168,7.95,9620,0
2006-12-27,7.977,7.997,7.9569,7.9649,16030,0
2006-12-28,7.9649,7.9903,7.9237,7.9438,32984,0
2006-12-29,7.9168,7.9569,7.9168,7.95,46262,0
2007-01-03,7.9703,8.0399,7.95,7.95,39097,0
2007-01-04,7.977,8.0042,7.95,7.9649,24896,0
2007-01-05,7.95,7.977,7.95,7.977,20772,0
2007-01-08,7.9838,8.0097,7.9703,7.9903,21067,0
2007-01-09,7.9903,8.0352,7.9903,8.0216,9466,0
2007-01-10,8.0097,8.0673,8.0097,8.0673,19396,0
2007-01-11,8.0609,8.0943,8.0399,8.0399,35884,0
2007-01-12,8.0216,8.1155,8.0216,8.1018,30540,0
2007-01-16,8.0399,8.0735,7.977,8.0042,42296,0
2007-01-17,8.0042,8.0352,7.9903,8.0097,14659,0
2007-01-18,8.0158,8.0158,7.997,7.997,12060,0
2007-01-19,7.997,8.0673,7.9903,8.0158,25497,0
2007-01-22,7.997,8.0541,7.9903,7.9903,14659,0
2007-01-23,7.9838,8.0216,7.9649,7.977,15422,0
2007-01-24,7.977,8.0541,7.977,8.0097,13282,0
2007-01-25,7.997,8.0216,7.997,8.0158,49476,0
2007-01-26,8.0097,8.0735,8.0042,8.0042,15422,0
2007-01-29,8.0097,8.0352,8.0097,8.0352,907,0
2007-01-30,8.0216,8.0399,8.0042,8.0097,3053,0
2007-01-31,8.0284,8.0284,7.9838,8.0158,26108,0
2007-02-01,8.0097,8.0284,7.9903,7.9903,12524,0
2007-02-02,8.0042,8.0352,7.9903,8.0352,10842,0
2007-02-05,8.0352,8.0803,8.0216,8.0803,23365,0
2007-02-06,8.0471,8.0609,8.0158,8.0541,19092,0
2007-02-07,8.0158,8.0471,8.0097,8.0158,34667,0
2007-02-08,8.0284,8.0284,8.0042,8.0042,13899,0
2007-02-09,7.997,8.0284,7.997,7.997,27490,0
2007-02-12,7.997,8.0158,7.9838,8.0097,21226,0
2007-02-13,8.0097,8.0352,7.9903,8.0158,28400,0
2007-02-14,7.95,7.9838,7.95,7.9838,29323,0
2007-02-15,7.977,8.0352,7.977,8.0352,59244,0
2007-02-16,8.0042,8.0399,7.9838,7.9838,15270,0
2007-02-20,8.0042,8.0284,7.9703,8.0042,17410,0
2007-02-21,8.0097,8.0673,7.9838,8.0158,52983,0
2007-02-22,8.0158,8.0471,8.0042,8.0097,11905,0
2007-02-23,8.0352,8.0352,7.997,8.0352,12828,0
2007-02-26,8.0399,8.1155,8.0399,8.0609,31457,0
2007-02-27,8.0471,8.0871,8.0399,8.0735,14199,0
2007-02-28,8.0471,8.1403,8.0471,8.1282,22906,0
2007-03-01,8.1155,8.1282,8.0735,8.0871,15727,0
2007-03-02,8.0735,8.1018,8.0735,8.0943,3518,0
2007-03-05,8.1282,8.1282,8.0735,8.0871,13587,0
2007-03-06,8.0803,8.1018,8.0673,8.0943,9318,0
2007-03-07,8.0541,8.1785,8.0541,8.1018,45047,0
2007-03-08,8.0803,8.1155,8.0735,8.0803,13130,0
2007-03-09,8.0803,8.1018,8.0609,8.0673,32984,0
2007-03-12,8.1018,8.165,8.0803,8.0803,9921,0
2007-03-13,8.0735,8.1839,8.0609,8.1716,29014,0
2007-03-14,8.1403,8.212,8.1155,8.1911,39706,0
2007-03-15,8.1352,8.1911,8.0609,8.0943,31457,0
2007-03-16,8.1214,8.1403,8.0735,8.0735,4121,0
2007-03-19,8.0803,8.1155,8.0803,8.1155,4729,0
2007-03-20,8.0871,8.0871,8.0803,8.0803,907,0
2007-03-21,8.0803,8.1088,8.0803,8.0871,5954,0
2007-03-22,8.0803,8.1018,8.0735,8.0735,9921,0
2007-03-23,8.0803,8.1403,8.0673,8.0943,18327,0
2007-03-26,8.1403,8.1785,8.1403,8.1475,18780,0
2007-03-27,8.1282,8.1587,8.1088,8.1403,5500,0
2007-03-28,8.1352,8.2049,8.1282,8.1716,12060,0
2007-03-29,8.1547,8.1587,8.1214,8.1214,18938,0
2007-03-30,8.1282,8.2176,8.1282,8.1282,17257,0
2007-04-02,8.1403,8.212,8.1403,8.1911,9160,0
2007-04-03,8.212,8.2176,8.1716,8.1716,21067,0
2007-04-04,8.212,8.2176,8.1716,8.2049,13739,0
2007-04-05,8.1785,8.2176,8.1785,8.1839,10842,0
2007-04-09,8.1785,8.1839,8.1155,8.1475,17712,0
2007-04-10,8.1716,8.1785,8.1547,8.1547,3202,0
2007-04-11,8.1475,8.1911,8.1475,8.1911,4729,0
2007-04-12,8.1716,8.1716,8.1214,8.1547,3053,0
2007-04-13,8.1403,8.2176,8.1088,8.1088,37103,0
2007-04-16,8.1088,8.2049,8.1088,8.1155,5804,0
2007-04-17,8.1155,8.1403,8.1155,8.1155,3518,0
2007-04-18,8.1155,8.1587,8.1155,8.1155,9010,0
2007-04-19,8.1155,8.1282,8.1155,8.1282,6719,0
2007-04-20,8.1214,8.1282,8.1088,8.1088,11905,0
2007-04-23,8.1088,8.1282,8.1018,8.1282,10695,0
2007-04-24,8.1282,8.1282,8.0803,8.1088,13437,0
2007-04-25,8.1088,8.1282,8.0871,8.1214,24584,0
2007-04-26,8.1214,8.1403,8.1214,8.1352,4587,0
2007-04-27,8.1214,8.1403,8.1214,8.1403,1067,0
2007-04-30,8.1547,8.1547,8.0943,8.1088,19849,0
2007-05-01,8.1282,8.1982,8.1088,8.1785,28249,0
2007-05-02,8.1282,8.2391,8.1282,8.1547,23055,0
2007-05-03,8.1403,8.1982,8.1403,8.1839,14963,0
2007-05-04,8.1716,8.1839,8.1403,8.1403,2906,0
2007-05-07,8.1587,8.1716,8.1352,8.1475,12674,0
2007-05-08,8.1403,8.1839,8.1403,8.1403,13130,0
2007-05-09,8.1403,8.1911,8.1403,8.1403,23212,0
2007-05-10,8.165,8.165,8.1155,8.1214,10993,0
2007-05-11,8.1214,8.1716,8.1214,8.1282,12218,0
2007-05-14,8.1282,8.1475,8.1155,8.1155,19092,0
2007-05-15,8.0871,8.1088,8.0735,8.0735,23055,0
2007-05-16,8.0735,8.1018,8.0609,8.0609,23975,0
2007-05-17,8.0471,8.0735,8.0352,8.0352,44437,0
2007-05-18,8.0284,8.0609,8.0097,8.0158,13282,0
2007-05-21,8.0158,8.1282,8.0097,8.0673,33745,0
2007-05-22,8.0735,8.1352,8.0673,8.1352,7178,0
2007-05-23,8.1214,8.1282,8.0042,8.0042,21987,0
2007-05-24,8.0042,8.0399,7.9838,7.9903,8247,0
2007-05-25,7.9903,8.0871,7.9903,8.0871,10534,0
2007-05-29,8.0871,8.0871,8.0216,8.0216,4121,0
2007-05-30,8.0216,8.0735,8.0216,8.0735,10993,0
2007-05-31,8.0609,8.0943,8.0471,8.0609,4272,0
2007-06-01,8.0284,8.0284,7.8329,7.9838,60163,0
2007-06-04,7.977,8.0097,7.977,7.9838,7791,0
2007-06-05,7.9838,8.0158,7.9838,8.0158,6565,0
2007-06-06,8.0097,8.0216,7.9094,7.9168,31147,0
2007-06-07,7.8842,7.9094,7.786,7.8201,25650,0
2007-06-08,7.7996,7.7996,7.786,7.7996,10993,0
2007-06-11,7.786,7.8123,7.7595,7.7735,44123,0
2007-06-12,7.7595,7.7595,7.6228,7.6749,20463,0
2007-06-13,7.6424,7.7268,7.6424,7.7015,39393,0
2007-06-14,7.6886,7.6886,7.6228,7.6424,31765,0
2007-06-15,7.6424,7.6555,7.6033,7.6424,76958,0
2007-06-18,7.6555,7.708,7.6228,7.6555,32377,0
2007-06-19,7.6684,7.7268,7.6684,7.721,15422,0
2007-06-20,7.7146,7.7735,7.7146,7.7735,21378,0
2007-06-21,7.7345,7.74,7.5835,7.6684,33593,0
2007-06-22,7.6555,7.6618,7.6291,7.6359,14812,0
2007-06-25,7.6359,7.6555,7.6228,7.6555,17864,0
2007-06-26,7.6228,7.6555,7.6228,7.6555,23515,0
2007-06-27,7.6359,7.721,7.6291,7.708,23365,0
2007-06-28,7.708,7.708,7.5769,7.6812,19849,0
2007-06-29,7.6812,7.6886,7.6555,7.6618,3202,0
2007-07-02,7.6424,7.6886,7.6228,7.6812,22748,0
2007-07-03,7.6812,7.708,7.6812,7.6812,9466,0
2007-07-05,7.6092,7.6291,7.5899,7.6228,62453,0
2007-07-06,7.6092,7.6359,7.5964,7.6359,7480,0
2007-07-09,7.6424,7.6886,7.6424,7.6618,17410,0
2007-07-10,7.6424,7.721,7.6424,7.6749,9921,0
2007-07-11,7.6555,7.7345,7.6555,7.7015,34667,0
2007-07-12,7.6618,7.6684,7.6618,7.6684,13587,0
2007-07-13,7.6555,7.6684,7.6555,7.6555,8247,0
2007-07-16,7.6618,7.6749,7.6555,7.6555,10695,0
2007-07-17,7.6555,7.6812,7.6424,7.6424,16182,0
2007-07-18,7.6291,7.6493,7.6228,7.6424,17564,0
2007-07-19,7.6228,7.6424,7.5899,7.5899,13739,0
2007-07-20,7.6092,7.6424,7.5899,7.6424,6875,0
2007-07-23,7.6092,7.6555,7.5964,7.6555,13437,0
2007-07-24,7.6291,7.6291,7.5575,7.5575,18625,0
2007-07-25,7.5575,7.5638,7.5246,7.5505,18476,0
2007-07-26,7.5246,7.5702,7.459,7.459,8095,0
2007-07-27,7.4921,7.5835,7.459,7.5246,35884,0
2007-07-30,7.6555,7.6555,7.5114,7.5375,29464,0
2007-07-31,7.5505,7.6228,7.5445,7.6228,25961,0
2007-08-01,7.6228,7.6618,7.5575,7.5769,67945,0
2007-08-02,7.5702,7.6092,7.5702,7.6092,17864,0
2007-08-03,7.5964,7.6092,7.5899,7.5899,29464,0
2007-08-06,7.5899,7.6033,7.5575,7.5575,30999,0
2007-08-07,7.5899,7.5899,7.5899,7.5899,35430,0
2007-08-08,7.5899,7.6228,7.5899,7.6164,28400,0
2007-08-09,7.6164,7.6164,7.5638,7.5638,7636,0
2007-08-10,7.5899,7.6033,7.5638,7.5835,18938,0
2007-08-13,7.5638,7.5835,7.5638,7.5638,15727,0
2007-08-14,7.5638,7.5899,7.5308,7.5308,42750,0
2007-08-15,7.5114,7.5114,7.3087,7.3147,39853,0
2007-08-16,7.2037,7.2037,6.8433,7.0529,44743,0
2007-08-17,7.0727,7.2428,6.9809,7.1708,47487,0
2007-08-20,7.1773,7.2557,7.1773,7.2557,22293,0
2007-08-21,7.2428,7.2953,7.2428,7.2953,1677,0
2007-08-22,7.2953,7.5246,7.2953,7.5246,29164,0
2007-08-23,7.4983,7.6228,7.4921,7.5638,20921,0
2007-08-24,7.5575,7.5964,7.5246,7.5899,7791,0
2007-08-27,7.5702,7.5769,7.3216,7.3278,79860,0
2007-08-28,7.3347,7.387,7.3147,7.361,30999,0
2007-08-29,7.361,7.4921,7.3543,7.459,74518,0
2007-08-30,7.4527,7.4527,7.4131,7.4131,7937,0
2007-08-31,7.4456,7.4456,7.3803,7.3803,6875,0
2007-09-04,7.3936,7.4393,7.3278,7.4393,40163,0
2007-09-05,7.4328,7.4848,7.4328,7.479,14357,0
2007-09-06,7.479,7.5179,7.459,7.5179,12674,0
2007-09-07,7.5308,7.6228,7.5308,7.6228,42153,0
2007-09-10,7.6164,7.7015,7.6164,7.6951,20463,0
2007-09-11,7.6886,7.7531,7.6749,7.7146,29625,0
2007-09-12,7.7345,7.7531,7.7146,7.7268,14963,0
2007-09-13,7.6684,7.6749,7.5835,7.5835,18175,0
2007-09-14,7.5575,7.6228,7.5505,7.6228,13587,0
2007-09-17,7.5575,7.6092,7.5575,7.6092,3361,0
2007-09-18,7.5702,7.6749,7.5375,7.6228,30087,0
2007-09-19,7.6164,7.6228,7.5114,7.5114,19396,0
2007-09-20,7.4921,7.5308,7.4921,7.4983,7178,0
2007-09-21,7.479,7.5308,7.4456,7.5114,37872,0
2007-09-24,7.5114,7.5179,7.4921,7.5049,12060,0
2007-09-25,7.5049,7.5505,7.4719,7.4719,12060,0
2007-09-26,7.4719,7.5246,7.4393,7.5246,15270,0
2007-09-27,7.4983,7.4983,7.459,7.459,17864,0
2007-09-28,7.4921,7.5575,7.4921,7.5246,21067,0
2007-10-01,7.5246,7.5375,7.5049,7.5049,22607,0
2007-10-02,7.5049,7.5769,7.5049,7.5505,27790,0
2007-10-03,7.5638,7.5769,7.5246,7.5308,21529,0
2007-10-04,7.5308,7.5702,7.5246,7.5246,7178,0
2007-10-05,7.5246,7.5445,7.4848,7.4848,16800,0
2007-10-08,7.5308,7.5308,7.459,7.459,17257,0
2007-10-09,7.5049,7.5179,7.4657,7.4657,7480,0
2007-10-10,7.479,7.5114,7.4719,7.479,8397,0
2007-10-11,7.4921,7.5049,7.4197,7.4197,17257,0
2007-10-12,7.459,7.5049,7.4197,7.4456,27790,0
2007-10-15,7.479,7.4848,7.4527,7.4527,4272,0
2007-10-16,7.4393,7.4719,7.4393,7.459,4587,0
2007-10-17,7.4719,7.4848,7.4261,7.4456,12828,0
2007-10-18,7.4719,7.479,7.4197,7.4197,11905,0
2007-10-19,7.4393,7.4719,7.4261,7.4328,11599,0
2007-10-22,7.4131,7.4657,7.4131,7.4393,25808,0
2007-10-23,7.4393,7.4393,7.3347,7.4328,24741,0
2007-10-24,7.4393,7.4393,7.4261,7.4261,16646,0
2007-10-25,7.3936,7.4197,7.387,7.4197,16344,0
2007-10-26,7.4197,7.4393,7.4197,7.4328,9921,0
2007-10-29,7.4328,7.4393,7.361,7.4328,20152,0
2007-10-30,7.4328,7.4393,7.3674,7.4131,19849,0
2007-10-31,7.4197,7.4393,7.3478,7.3936,23365,0
2007-11-01,7.3995,7.4066,7.3407,7.3407,7636,0
2007-11-02,7.3278,7.3803,7.3147,7.3803,20152,0
2007-11-05,7.374,7.374,7.2689,7.3147,20921,0
2007-11-06,7.2557,7.3936,7.2557,7.3478,31459,0
2007-11-07,7.3803,7.3803,7.2754,7.2953,14963,0
2007-11-08,7.2953,7.361,7.2296,7.2754,14963,0
2007-11-09,7.2888,7.2888,7.1449,7.2037,29625,0
2007-11-12,7.1708,7.1842,7.0594,7.1055,33895,0
2007-11-13,7.086,7.2168,7.086,7.2168,32377,0
2007-11-14,7.1579,7.197,7.0205,7.086,33593,0
2007-11-15,7.04,7.04,6.85,6.8892,32833,0
2007-11-16,6.9221,6.9351,6.876,6.9351,62150,0
2007-11-19,6.9351,6.9744,6.9023,6.9679,30696,0
2007-11-20,6.9546,7.033,6.9418,7.033,24584,0
2007-11-21,7.0072,7.04,6.9809,7.0137,13130,0
2007-11-23,6.994,7.0463,6.994,7.0008,11455,0
2007-11-26,7.0072,7.0594,6.9809,7.04,26573,0
2007-11-27,7.04,7.0989,7.0205,7.086,28098,0
2007-11-28,7.086,7.1188,7.0727,7.1188,16800,0
2007-11-29,7.04,7.1316,7.04,7.086,30087,0
2007-11-30,7.086,7.086,7.0594,7.0662,39551,0
2007-12-03,7.086,7.1449,7.0792,7.1449,31765,0
2007-12-04,7.1644,7.2296,7.1382,7.2037,29164,0
2007-12-05,7.2037,7.2296,7.1579,7.1842,35578,0
2007-12-06,7.2168,7.2296,7.1842,7.2234,27790,0
2007-12-07,7.2234,7.2234,7.1644,7.1708,23975,0
2007-12-10,7.2168,7.2953,7.1905,7.2557,44437,0
2007-12-11,7.2953,7.2953,7.2037,7.2627,34810,0
2007-12-12,7.2823,7.3216,7.1644,7.197,59094,0
2007-12-13,7.1773,7.2037,7.1449,7.1449,7017,0
2007-12-14,7.125,7.2296,7.0727,7.0727,36799,0
2007-12-17,7.0205,7.04,6.9744,7.0205,58021,0
2007-12-18,7.0205,7.0269,6.9744,6.994,35273,0
2007-12-19,6.994,7.0269,6.876,6.8892,60473,0
2007-12-20,6.909,6.9418,6.8433,6.9152,47642,0
2007-12-21,6.883,6.9679,6.8168,6.9679,90405,0
2007-12-24,6.9418,6.994,6.9284,6.9612,18625,0
2007-12-26,6.9744,7.0072,6.9284,6.9418,48713,0
2007-12-27,6.9221,7.0072,6.876,6.9152,87346,0
2007-12-28,6.909,6.9418,6.876,6.8892,76276,0
2007-12-31,6.9023,7.0792,6.9023,6.9482,132089,0
2008-01-02,6.9744,7.0072,6.9546,7.0008,28400,0
2008-01-03,7.0205,7.1905,7.0205,7.1842,58487,0
2008-01-04,7.2037,7.2557,7.197,7.2428,47052,0
2008-01-07,7.2627,7.2823,7.2296,7.2689,32833,0
2008-01-08,7.2953,7.3543,7.2689,7.3347,68407,0
2008-01-09,7.3407,7.387,7.3216,7.387,28431,0
2008-01-10,7.374,7.3995,7.3543,7.3995,42716,0
2008-01-11,7.4197,7.4456,7.387,7.4456,37966,0
2008-01-14,7.4456,7.4983,7.4131,7.4921,39706,0
2008-01-15,7.4921,7.5445,7.4848,7.5114,37872,0
2008-01-16,7.5179,7.5246,7.4328,7.4527,60930,0
2008-01-17,7.4393,7.479,7.3995,7.3995,20610,0
2008-01-18,7.3936,7.4657,7.1382,7.1644,47032,0
2008-01-22,7.0727,7.3674,7.0727,7.3674,73903,0
2008-01-23,7.2953,7.4131,7.2953,7.3936,49783,0
2008-01-24,7.3936,7.479,7.3936,7.459,23055,0
2008-01-25,7.4197,7.4657,7.4131,7.4527,36045,0
2008-01-28,7.4456,7.4848,7.4393,7.4719,41385,0
2008-01-29,7.459,7.4848,7.459,7.4719,18092,0
2008-01-30,7.459,7.5638,7.459,7.5246,34213,0
2008-01-31,7.5179,7.5899,7.5179,7.5575,19849,0
2008-02-01,7.5445,7.6033,7.5445,7.6033,17410,0
2008-02-04,7.6033,7.6033,7.5702,7.5964,13878,0
2008-02-05,7.5899,7.6033,7.4983,7.5964,31457,0
2008-02-06,7.5964,7.5964,7.5575,7.5964,10232,0
2008-02-07,7.6424,7.6812,7.5899,7.6291,69172,0
2008-02-08,7.6291,7.6749,7.6033,7.6424,54696,0
2008-02-11,7.6424,7.6886,7.6424,7.6618,32531,0
2008-02-12,7.6618,7.708,7.6033,7.6493,49783,0
2008-02-13,7.6493,7.6493,7.4983,7.5308,49089,0
2008-02-14,7.3936,7.4393,7.2296,7.2296,84798,0
2008-02-15,7.2098,7.2428,7.2037,7.2428,28400,0
2008-02-19,7.2754,7.4066,7.2627,7.3995,22448,0
2008-02-20,7.3936,7.4261,7.361,7.387,21683,0
2008-02-21,7.3278,7.3936,7.2627,7.2953,33745,0
2008-02-22,7.2428,7.2888,6.9873,7.1316,183396,0
2008-02-25,7.1449,7.2098,7.1382,7.1644,41385,0
2008-02-26,7.2037,7.2296,7.0727,7.1842,53449,0
2008-02-27,7.197,7.2168,7.1449,7.2037,23365,0
2008-02-28,7.2037,7.2168,7.033,7.0529,51408,0
2008-02-29,7.0594,7.0594,6.9284,6.9284,41229,0
2008-03-03,6.9482,7.1055,6.9482,7.033,56656,0
2008-03-04,7.0727,7.1382,7.0727,7.1382,45809,0
2008-03-05,7.1509,7.3017,7.1509,7.2428,66582,0
2008-03-06,7.2557,7.2953,7.2296,7.2823,57304,0
2008-03-07,7.2689,7.3017,7.2037,7.2296,20610,0
2008-03-10,7.2689,7.2689,7.1842,7.1842,28557,0
2008-03-11,7.2296,7.2689,7.1382,7.1842,43063,0
2008-03-12,7.1842,7.2168,7.0792,7.0792,45047,0
2008-03-13,7.0529,7.0594,6.9023,7.0008,64748,0
2008-03-14,7.0269,7.0662,6.9284,7.0463,33593,0
2008-03-17,7.1055,7.1055,6.9152,6.9152,23212,0
2008-03-18,6.9546,7.1055,6.9023,6.909,49476,0
2008-03-19,6.9284,6.9612,6.9023,6.9418,15574,0
2008-03-20,6.9612,7.0792,6.9546,7.0792,44123,0
2008-03-24,7.0792,7.1188,7.0137,7.0727,48555,0
2008-03-25,7.0594,7.1382,7.0594,7.1382,32833,0
2008-03-26,7.1382,7.1708,7.1055,7.1644,14963,0
2008-03-27,7.197,7.2037,7.1708,7.2037,25214,0
2008-03-28,7.2037,7.2037,7.1509,7.1579,24283,0
2008-03-31,7.197,7.197,7.0989,7.0989,36643,0
2008-04-01,7.125,7.1842,7.1055,7.1773,35430,0
2008-04-02,7.1773,7.3147,7.0989,7.3147,64895,0
2008-04-03,7.2754,7.3347,7.2496,7.2888,29625,0
2008-04-04,7.3017,7.3278,7.2098,7.2098,25497,0
2008-04-07,7.2296,7.2754,7.2234,7.2234,12218,0
2008-04-08,7.2496,7.2557,7.1382,7.1905,11599,0
2008-04-09,7.1644,7.2496,7.1644,7.2168,20152,0
2008-04-10,7.2496,7.2953,7.2098,7.2496,25991,0
2008-04-11,7.2627,7.2689,7.2098,7.2689,26719,0
2008-04-14,7.2823,7.2953,7.2496,7.2888,20324,0
2008-04-15,7.2363,7.2496,7.1509,7.197,14659,0
2008-04-16,7.2168,7.2234,7.1449,7.1708,31606,0
2008-04-17,7.2037,7.2496,7.2037,7.2496,21226,0
2008-04-18,7.2557,7.2627,7.2168,7.2496,19243,0
2008-04-21,7.2296,7.3087,7.2098,7.2823,21668,0
2008-04-22,7.3017,7.3543,7.2953,7.3347,38939,0
2008-04-23,7.3478,7.387,7.3087,7.387,37308,0
2008-04-24,7.374,7.4393,7.361,7.4393,26467,0
2008-04-25,7.4983,7.5049,7.3543,7.4131,31309,0
2008-04-28,7.361,7.4328,7.3543,7.387,47100,0
2008-04-29,7.4261,7.4328,7.3543,7.361,43157,0
2008-04-30,7.4066,7.4393,7.361,7.4393,26041,0
2008-05-01,7.4066,7.4393,7.3478,7.387,51043,0
2008-05-02,7.3674,7.387,7.3478,7.374,26470,0
2008-05-05,7.3936,7.3995,7.3674,7.374,12012,0
2008-05-06,7.374,7.4066,7.3543,7.4066,21150,0
2008-05-07,7.4066,7.4197,7.374,7.4131,8641,0
2008-05-08,7.4261,7.4328,7.3936,7.4261,5046,0
2008-05-09,7.4197,7.4328,7.4197,7.4328,3970,0
2008-05-12,7.4393,7.4456,7.4131,7.4393,12799,0
2008-05-13,7.4393,7.4456,7.4393,7.4393,9324,0
2008-05-14,7.4527,7.479,7.4393,7.4456,26293,0
2008-05-15,7.3995,7.4328,7.3278,7.3407,31437,0
2008-05-16,7.3674,7.3674,7.3407,7.3478,5816,0
2008-05-19,7.3674,7.3936,7.3278,7.3407,32606,0
2008-05-20,7.3407,7.3674,7.3216,7.3543,18077,0
2008-05-21,7.3803,7.4131,7.3278,7.3407,27027,0
2008-05-22,7.3803,7.3803,7.3147,7.3407,11384,0
2008-05-23,7.3543,7.374,7.3407,7.3478,33665,0
2008-05-27,7.374,7.459,7.3407,7.4328,50325,0
2008-05-28,7.4921,7.4921,7.4393,7.4657,18606,0
2008-05-29,7.479,7.479,7.4456,7.4456,35812,0
2008-05-30,7.4921,7.4921,7.4328,7.479,9702,0
2008-06-02,7.4848,7.4983,7.4393,7.4393,22308,0
2008-06-03,7.4456,7.4719,7.4456,7.4719,22871,0
2008-06-04,7.4719,7.479,7.4197,7.4197,35135,0
2008-06-05,7.4848,7.5114,7.4719,7.5114,17495,0
2008-06-06,7.5375,7.5445,7.4921,7.4921,21430,0
2008-06-09,7.5899,7.6033,7.5445,7.5638,43849,0
2008-06-10,7.5375,7.5835,7.5049,7.5308,39809,0
2008-06-11,7.5575,7.6228,7.5049,7.5049,22061,0
2008-06-12,7.5246,7.5445,7.374,7.374,15180,0
2008-06-13,7.374,7.374,7.2754,7.2754,24547,0
2008-06-16,7.3147,7.361,7.3147,7.3147,9160,0
2008-06-17,7.3543,7.387,7.2888,7.2953,14428,0
2008-06-18,7.3087,7.3087,7.2689,7.2754,21864,0
2008-06-19,7.2754,7.361,7.2754,7.2888,10695,0
2008-06-20,7.3216,7.3407,7.1842,7.197,40789,0
2008-06-23,7.197,7.2234,7.0919,7.1188,36267,0
2008-06-24,7.1449,7.2098,7.1188,7.1905,16800,0
2008-06-25,7.2296,7.2496,7.197,7.2428,6723,0
2008-06-26,7.2557,7.2823,7.2296,7.2627,30445,0
2008-06-27,7.3278,7.3278,7.2627,7.3147,22698,0
2008-06-30,7.3278,7.361,7.2627,7.2689,14887,0
2008-07-01,7.3347,7.3347,7.2754,7.3147,11580,0
2008-07-02,7.3478,7.3478,7.3017,7.3087,4701,0
2008-07-03,7.2888,7.3278,7.2428,7.2823,20497,0
2008-07-07,7.3407,7.374,7.3017,7.3347,15246,0
2008-07-08,7.361,7.374,7.3278,7.361,8416,0
2008-07-09,7.479,7.479,7.3936,7.459,31489,0
2008-07-10,7.4527,7.5179,7.4328,7.4527,29625,0
2008-07-11,7.4261,7.479,7.3936,7.3936,11063,0
2008-07-14,7.3936,7.3936,7.3278,7.3347,10842,0
2008-07-15,7.2953,7.4657,7.2557,7.4197,45760,0
2008-07-16,7.361,7.708,7.361,7.5702,75308,0
2008-07-17,7.5769,7.6033,7.5445,7.5899,55050,0
2008-07-18,7.5899,7.5964,7.459,7.4719,30371,0
2008-07-21,7.479,7.479,7.4456,7.459,15887,0
2008-07-22,7.4527,7.459,7.4066,7.4527,7105,0
2008-07-23,7.4527,7.4527,7.4131,7.4527,26274,0
2008-07-24,7.4393,7.4393,7.361,7.3674,23599,0
2008-07-25,7.3995,7.3995,7.2953,7.2953,13739,0
2008-07-28,7.3278,7.3543,7.2953,7.3087,5486,0
2008-07-29,7.459,7.459,7.3995,7.4261,6554,0
2008-07-30,7.4261,7.4261,7.3087,7.3147,14308,0
2008-07-31,7.2953,7.3017,7.2953,7.3017,7636,0
2008-08-01,7.3478,7.3478,7.3017,7.3407,2070,0
2008-08-04,7.3936,7.3936,7.3278,7.3278,8170,0
2008-08-05,7.3216,7.3543,7.3216,7.3278,3970,0
2008-08-06,7.3216,7.3216,7.2953,7.3147,6090,0
2008-08-07,7.2888,7.3347,7.2754,7.2754,6411,0
2008-08-08,7.2037,7.3407,7.2037,7.2888,23485,0
2008-08-11,7.2627,7.3017,7.2037,7.2363,15653,0
2008-08-12,7.2037,7.2428,7.2037,7.2168,3245,0
2008-08-13,7.2754,7.3936,7.2754,7.2754,8095,0
2008-08-14,7.2496,7.2557,7.2168,7.2496,8626,0
2008-08-15,7.2037,7.2296,7.1842,7.2234,25016,0
2008-08-18,7.1773,7.2496,7.1773,7.2496,12436,0
2008-08-19,7.1905,7.3147,7.1708,7.2098,12865,0
2008-08-20,7.2037,7.2428,7.2037,7.2037,3816,0
2008-08-21,7.1842,7.1842,7.1382,7.1509,18058,0
2008-08-22,7.1509,7.197,7.1509,7.1579,4882,0
2008-08-25,7.1842,7.2098,7.1509,7.1905,14934,0
2008-08-26,7.2037,7.2363,7.1644,7.2363,27027,0
2008-08-27,7.2557,7.3347,7.2098,7.2888,32823,0
2008-08-28,7.3347,7.3347,7.2234,7.2627,10083,0
2008-08-29,7.2888,7.2953,7.2627,7.2823,2335,0
2008-09-02,7.2823,7.2888,7.2363,7.2557,14056,0
2008-09-03,7.2496,7.2888,7.2296,7.2363,28249,0
2008-09-04,7.2363,7.2823,7.1842,7.1905,13114,0
2008-09-05,7.1905,7.387,7.1708,7.197,20368,0
2008-09-08,7.2037,7.2363,7.1579,7.1644,23266,0
2008-09-09,7.1509,7.1644,7.0463,7.0529,40270,0
2008-09-10,7.0727,7.0727,7.0205,7.0205,13209,0
2008-09-11,7.0529,7.0529,7.0072,7.0072,17150,0
2008-09-12,7.0072,7.0072,6.9744,6.9744,10709,0
2008-09-15,6.9152,7.0137,6.9152,6.9546,13927,0
2008-09-16,6.909,6.909,6.8369,6.8695,27912,0
2008-09-17,6.758,6.8631,6.4377,6.4638,122578,0
2008-09-18,6.4702,6.5486,6.1823,6.3133,60265,0
2008-09-19,6.4245,6.7974,6.3915,6.7711,28858,0
2008-09-22,6.7779,6.7779,6.5747,6.5747,31113,0
2008-09-23,6.5685,6.5685,6.4502,6.4572,29887,0
2008-09-24,6.4572,6.4897,6.4502,6.4572,13823,0
2008-09-25,6.4572,6.4765,6.385,6.4502,38129,0
2008-09-26,6.4245,6.4245,6.195,6.2996,12877,0
2008-09-29,6.3064,6.3064,5.9199,5.9199,36644,0
2008-09-30,5.8741,5.8741,5.6582,5.8088,54471,0
2008-10-01,5.8151,5.9395,5.8088,5.9395,18957,0
2008-10-02,5.907,5.9199,5.8608,5.9138,29278,0
2008-10-03,5.9138,5.9138,5.684,5.7889,97806,0
2008-10-06,5.5597,5.5597,5.2258,5.2785,70301,0
2008-10-07,5.4879,5.4879,5.2714,5.2714,66483,0
2008-10-08,5.0623,5.0623,4.512,4.8526,104293,0
2008-10-09,4.8854,4.8987,4.2958,4.5448,91195,0
2008-10-10,4.4137,4.5187,3.903,4.2635,86896,0
2008-10-13,4.7671,4.8722,4.6367,4.8722,38173,0
2008-10-14,5.0623,5.475,5.0623,5.3239,105163,0
2008-10-15,5.2258,5.2389,5.1603,5.1603,48794,0
2008-10-16,5.1278,5.1997,5.0553,5.1929,46193,0
2008-10-17,4.9641,5.2457,4.9641,5.2457,58124,0
2008-10-20,5.2457,5.4354,5.2457,5.4226,40661,0
2008-10-21,5.3571,5.4419,5.3497,5.4419,25550,0
2008-10-22,5.4354,5.6191,5.4091,5.6054,36084,0
2008-10-23,5.6322,5.776,5.6121,5.7564,30311,0
2008-10-24,5.7564,5.7564,5.4156,5.7239,39826,0
2008-10-27,5.6449,5.7825,5.6322,5.7103,29527,0
2008-10-28,5.7632,5.776,5.7296,5.7564,15886,0
2008-10-29,5.7564,5.776,5.5992,5.6054,12360,0
2008-10-30,5.6977,5.7239,5.5141,5.5141,24749,0
2008-10-31,5.5798,5.5798,5.4486,5.4486,19351,0
2008-11-03,5.501,5.5141,5.383,5.3898,26847,0
2008-11-04,5.4811,5.5074,5.4156,5.5074,25842,0
2008-11-05,5.4879,5.7433,5.4879,5.737,25423,0
2008-11-06,5.7239,5.7889,5.7239,5.7632,7789,0
2008-11-07,5.7632,5.8549,5.6191,5.8549,11010,0
2008-11-10,5.8936,5.907,5.8478,5.8741,12155,0
2008-11-11,5.8741,5.8741,5.7239,5.776,34126,0
2008-11-12,5.9395,5.9395,5.5141,5.5206,58390,0
2008-11-13,5.4615,5.6385,5.4615,5.5271,16166,0
2008-11-14,5.4551,5.5798,5.4551,5.573,17788,0
2008-11-17,5.5468,5.5468,5.4226,5.468,16481,0
2008-11-18,5.468,5.468,5.0623,5.2785,20250,0
2008-11-19,5.2518,5.2785,5.095,5.1145,21435,0
2008-11-20,5.0623,5.0623,4.6624,4.702,52463,0
2008-11-21,4.7214,4.8001,4.6624,4.7214,60997,0
2008-11-24,4.7743,4.8658,4.6367,4.8001,63911,0
2008-11-25,4.8854,4.9506,4.8328,4.9306,33625,0
2008-11-26,4.9306,5.0294,4.8658,5.0029,35559,0
2008-11-28,5.0426,5.0623,5.0358,5.0623,14499,0
2008-12-01,5.0688,5.1475,5.0553,5.0553,23436,0
2008-12-02,5.0885,5.1145,4.9769,5.0688,26642,0
2008-12-03,5.0818,5.0818,5.0029,5.0231,43988,0
2008-12-04,5.0231,5.0426,4.8133,4.9179,48373,0
2008-12-05,4.8526,4.8526,4.7478,4.7478,40343,0
2008-12-08,4.7347,4.8722,4.7347,4.8722,60050,0
2008-12-09,4.8722,4.8722,4.8001,4.8133,26453,0
2008-12-10,4.8328,4.8658,4.7151,4.7671,32833,0
2008-12-11,4.6624,4.6692,4.5251,4.5582,73200,0
2008-12-12,4.4923,4.5582,4.4464,4.5319,37836,0
2008-12-15,4.6561,4.6561,4.5382,4.5582,16430,0
2008-12-16,4.8722,4.8722,4.3941,4.4725,65678,0
2008-12-17,4.3941,4.7086,4.3941,4.6103,59240,0
2008-12-18,4.702,4.7413,4.6692,4.7281,30745,0
2008-12-19,4.7547,4.8854,4.7547,4.8854,46875,0
2008-12-22,4.9506,5.0231,4.7281,4.9118,99772,0
2008-12-23,4.9118,4.9573,4.8328,4.8459,43071,0
2008-12-24,4.8526,4.8917,4.8395,4.8658,19983,0
2008-12-26,4.8526,5.0029,4.8526,5.0029,27559,0
2008-12-29,5.0029,5.0491,4.879,4.879,48688,0
2008-12-30,4.9179,5.0358,4.9179,4.938,54944,0
2008-12-31,4.9506,5.2128,4.9506,5.2061,197592,0
2009-01-02,5.1868,5.2714,5.1868,5.2389,90733,0
2009-01-05,5.2785,5.6449,5.2518,5.3898,107107,0
2009-01-06,5.4811,5.6322,5.4486,5.6054,72760,0
2009-01-07,5.6449,5.7169,5.5667,5.7169,37576,0
2009-01-08,5.6121,6.0316,5.6121,5.8872,55112,0
2009-01-09,5.8416,6.1884,5.8416,6.123,40257,0
2009-01-12,6.2804,6.4965,6.2542,6.2606,25373,0
2009-01-13,6.2542,6.4965,6.1297,6.1693,19966,0
2009-01-14,6.1753,6.2151,5.868,5.9335,54648,0
2009-01-15,6.0577,6.0577,5.6977,5.8216,49298,0
2009-01-16,5.7692,5.9926,5.7692,5.9926,21930,0
2009-01-20,5.9591,6.123,5.9591,6.0577,10784,0
2009-01-21,6.0183,6.0577,5.9335,5.9591,19768,0
2009-01-22,6.0051,6.0051,5.8872,5.8872,12850,0
2009-01-23,5.7497,6.1168,5.7497,6.1168,26880,0
2009-01-26,6.0577,6.0971,5.9926,6.0971,20285,0
2009-01-27,6.0971,6.1823,6.0577,6.1623,24072,0
2009-01-28,6.1623,6.1823,5.9986,5.9986,46526,0
2009-01-29,5.9926,6.1693,5.9926,6.0971,32600,0
2009-01-30,6.1753,6.1753,6.0773,6.123,12051,0
2009-02-02,6.0381,6.1168,6.0381,6.0381,11369,0
2009-02-03,6.0706,6.09,6.0316,6.09,8246,0
2009-02-04,6.0839,6.1493,6.0839,6.1493,3926,0
2009-02-05,6.1558,6.1884,6.1168,6.1823,27290,0
2009-02-06,6.1363,6.2865,6.1363,6.1884,23526,0
2009-02-09,6.5162,6.5162,6.2934,6.3522,38312,0
2009-02-10,6.4046,6.4442,6.385,6.4442,33719,0
2009-02-11,6.4177,6.4442,6.385,6.4442,18219,0
2009-02-12,6.3915,6.4442,6.3915,6.3982,13436,0
2009-02-13,6.4833,6.4833,6.3652,6.3915,23685,0
2009-02-17,6.4965,6.4965,6.2151,6.2342,9386,0
2009-02-18,6.2018,6.2408,6.0706,6.2408,31662,0
2009-02-19,6.2018,6.221,6.1693,6.221,6120,0
2009-02-20,6.1363,6.2542,6.0706,6.1168,28488,0
2009-02-23,6.0773,6.1884,6.0706,6.0773,9996,0
2009-02-24,6.1098,6.1693,5.8936,6.0577,62875,0
2009-02-25,5.9986,6.123,5.9986,6.1168,11221,0
2009-02-26,6.1168,6.1558,6.1168,6.1363,8397,0
2009-02-27,6.1823,6.1823,6.0316,6.1623,26404,0
2009-03-02,6.1693,6.1693,5.9395,6.0839,36362,0
2009-03-03,6.0316,6.1098,6.0316,6.0447,4011,0
2009-03-04,5.9724,6.0642,5.9724,6.0447,34485,0
2009-03-05,6.0051,6.0183,6.0051,6.0051,9775,0
2009-03-06,5.9395,6.0447,5.9395,5.979,4145,0
2009-03-09,5.9003,5.9591,5.868,5.8808,13453,0
2009-03-10,5.868,6.0051,5.8608,5.9724,14158,0
2009-03-11,5.9395,6.0245,5.8608,5.8741,19699,0
2009-03-12,5.8741,6.0051,5.8741,5.979,35118,0
2009-03-13,5.9335,6.0051,5.8936,5.9855,12706,0
2009-03-16,5.9138,5.9986,5.9138,5.9724,11152,0
2009-03-17,5.9003,5.9335,5.8608,5.8741,31426,0
2009-03-18,5.8741,5.9462,5.868,5.907,14280,0
2009-03-19,5.9003,6.0447,5.9003,6.0316,27407,0
2009-03-20,5.9986,6.0577,5.9986,5.9986,5098,0
2009-03-23,6.0839,6.1168,5.9986,6.1168,14236,0
2009-03-24,6.0447,6.123,6.0447,6.051,11378,0
2009-03-25,6.0447,6.1753,6.0447,6.1558,35245,0
2009-03-26,6.195,6.195,6.1297,6.1493,10178,0
2009-03-27,6.1036,6.1884,6.1036,6.1297,22486,0
2009-03-30,6.0773,6.1363,6.0773,6.0839,8476,0
2009-03-31,6.2078,6.2078,6.123,6.123,6393,0
2009-04-01,6.1036,6.221,6.1036,6.1098,22277,0
2009-04-02,6.2018,6.2737,6.1753,6.2737,16164,0
2009-04-03,6.3327,6.3455,6.2672,6.2672,20780,0
2009-04-06,6.2737,6.3197,6.2606,6.2865,10381,0
2009-04-07,6.2078,6.3455,6.2078,6.2996,13018,0
2009-04-08,6.1884,6.2934,6.1558,6.2804,42583,0
2009-04-09,6.3259,6.3522,6.2342,6.3197,8696,0
2009-04-13,6.3784,6.4046,6.1884,6.2737,28672,0
2009-04-14,6.2737,6.385,6.221,6.3064,24917,0
2009-04-15,6.2151,6.3522,6.2151,6.2865,18554,0
2009-04-16,6.2996,6.3522,6.1693,6.3327,44783,0
2009-04-17,6.3327,6.339,6.3197,6.3197,3816,0
2009-04-20,6.2542,6.3197,6.2542,6.2606,16972,0
2009-04-21,6.2606,6.3133,6.2606,6.2737,13855,0
2009-04-22,6.3133,6.3327,6.2672,6.3064,33593,0
2009-04-23,6.2737,6.3327,6.2672,6.3197,31166,0
2009-04-24,6.3197,6.3522,6.3197,6.3197,11407,0
2009-04-27,6.3652,6.4502,6.3259,6.4046,9946,0
2009-04-28,6.3522,6.5486,6.3522,6.5162,130266,0
2009-04-29,6.5223,6.6077,6.5223,6.5948,36799,0
2009-04-30,6.6601,6.758,6.6077,6.6992,22939,0
2009-05-01,6.6928,6.8243,6.6928,6.8106,22312,0
2009-05-04,6.7711,7.1773,6.7711,6.8892,44145,0
2009-05-05,6.9152,6.994,6.8695,6.9023,33350,0
2009-05-06,6.9351,6.9351,6.7121,6.85,55416,0
2009-05-07,6.7974,6.8631,6.758,6.758,51746,0
2009-05-08,6.7711,6.8369,6.7255,6.7386,28710,0
2009-05-11,6.7453,6.8695,6.7453,6.8369,59242,0
2009-05-12,6.8695,6.9612,6.85,6.9284,16233,0
2009-05-13,7.1055,7.1055,6.9023,6.9546,30702,0
2009-05-14,6.8042,6.9679,6.8042,6.883,29336,0
2009-05-15,6.9744,6.9809,6.9351,6.9744,12145,0
2009-05-18,7.0662,7.1055,6.9023,7.0463,34171,0
2009-05-19,6.9873,7.033,6.9351,6.9679,25423,0
2009-05-20,6.9744,7.0727,6.9744,6.9873,13707,0
2009-05-21,7.0662,7.1055,6.9744,6.9744,32453,0
2009-05-22,7.0008,7.0269,6.9873,6.9873,2906,0
2009-05-26,6.994,7.0989,6.994,7.0662,31775,0
2009-05-27,7.0662,7.0989,7.0529,7.0529,17657,0
2009-05-28,7.0529,7.0662,7.033,7.0662,30212,0
2009-05-29,7.0662,7.0662,7.033,7.033,19673,0
2009-06-01,7.0463,7.086,7.0463,7.0529,21449,0
2009-06-02,7.0529,7.0919,7.0529,7.086,1227,0
2009-06-03,7.0989,7.1188,7.0205,7.033,30862,0
2009-06-04,7.0463,7.0662,7.0269,7.0594,19943,0
2009-06-05,7.033,7.1509,7.033,7.1382,23853,0
2009-06-08,7.1579,7.1579,7.0919,7.1055,3619,0
2009-06-09,7.1579,7.1644,7.0792,7.0989,13899,0
2009-06-10,7.1644,7.197,7.0919,7.0989,26743,0
2009-06-11,7.0529,7.1773,7.0529,7.0727,15978,0
2009-06-12,7.0463,7.0662,7.033,7.033,20535,0
2009-06-15,7.0269,7.0269,6.9679,6.9679,41760,0
2009-06-16,6.9809,7.0205,6.9679,6.9809,4729,0
2009-06-17,7.04,7.0919,6.9679,6.9679,12317,0
2009-06-18,7.0008,7.0008,6.9023,6.9023,16620,0
2009-06-19,6.9152,6.9873,6.8957,6.8957,10673,0
2009-06-22,6.9351,6.9351,6.8957,6.9023,6829,0
2009-06-23,6.9023,6.9351,6.8369,6.8564,16322,0
2009-06-24,6.8957,7.0269,6.8695,7.0269,26951,0
2009-06-25,7.033,7.086,6.9873,6.9873,9776,0
2009-06-26,6.9351,7.0008,6.9221,6.9873,8590,0
2009-06-29,6.9284,6.9744,6.876,6.9152,18019,0
2009-06-30,6.9744,6.9744,6.9152,6.9744,4970,0
2009-07-01,6.9351,7.0529,6.9351,6.9418,10311,0
2009-07-02,6.9418,6.9612,6.9418,6.9418,16030,0
2009-07-06,6.9482,6.9482,6.9152,6.9284,10151,0
2009-07-07,6.9152,7.033,6.9152,6.9679,14509,0
2009-07-08,6.9418,7.033,6.9418,6.9679,9160,0
2009-07-09,7.0072,7.0269,6.9744,6.994,24255,0
2009-07-10,6.9744,7.0269,6.9744,7.0137,2574,0
2009-07-13,7.2296,7.2296,7.0269,7.0529,18938,0
2009-07-14,7.0463,7.125,7.0463,7.1188,5348,0
2009-07-15,6.9809,7.1842,6.9809,7.0989,27599,0
2009-07-16,7.1579,7.1579,7.0989,7.0989,7490,0
2009-07-17,7.0205,7.1116,7.0205,7.1116,8887,0
2009-07-20,7.0727,7.0792,7.0529,7.0792,10035,0
2009-07-21,7.04,7.0662,7.0072,7.0072,28017,0
2009-07-22,7.0008,7.04,7.0008,7.033,23736,0
2009-07-23,7.0529,7.1644,7.0269,7.0989,35594,0
2009-07-24,7.1316,7.1644,7.0792,7.0989,13916,0
2009-07-27,7.0919,7.1644,7.0919,7.1509,9785,0
2009-07-28,7.1316,7.1644,7.1055,7.1188,13711,0
2009-07-29,7.1116,7.1644,7.1116,7.1116,10292,0
2009-07-30,7.1188,7.1579,7.1116,7.1188,35375,0
2009-07-31,7.1842,7.2098,7.1579,7.1644,21134,0
2009-08-03,7.1842,7.3347,7.1708,7.2953,15392,0
2009-08-04,7.2689,7.2888,7.2296,7.2888,20791,0
2009-08-05,7.2627,7.2754,7.2627,7.2754,10101,0
2009-08-06,7.2754,7.3087,7.2754,7.2953,7614,0
2009-08-07,7.2953,7.4131,7.2953,7.374,18605,0
2009-08-10,7.3278,7.3936,7.3017,7.3017,26639,0
2009-08-11,7.3017,7.3407,7.3017,7.3087,8683,0
2009-08-12,7.3087,7.3478,7.3087,7.3216,17623,0
2009-08-13,7.2689,7.3216,7.2496,7.3147,16974,0
2009-08-14,7.2627,7.2953,7.2627,7.2953,2805,0
2009-08-17,7.2953,7.2953,7.2168,7.2496,21848,0
2009-08-18,7.2037,7.3087,7.2037,7.2823,11603,0
2009-08-19,7.2689,7.2823,7.2627,7.2823,3816,0
2009-08-20,7.2823,7.3147,7.2627,7.2689,36920,0
2009-08-21,7.3216,7.3347,7.2823,7.3216,20312,0
2009-08-24,7.3017,7.3278,7.3017,7.3087,5500,0
2009-08-25,7.3017,7.3278,7.2953,7.3087,25833,0
2009-08-26,7.2953,7.3347,7.2953,7.3347,17319,0
2009-08-27,7.2953,7.361,7.2953,7.3347,13511,0
2009-08-28,7.361,7.361,7.3478,7.361,6142,0
2009-08-31,7.708,7.708,7.3543,7.361,20224,0
2009-09-01,7.3803,7.4456,7.3803,7.4393,12048,0
2009-09-02,7.479,7.4921,7.4131,7.4527,39785,0
2009-09-03,7.479,7.5375,7.479,7.5375,16967,0
2009-09-04,7.5445,7.6424,7.5246,7.6424,16417,0
2009-09-08,7.6359,7.6555,7.6228,7.6555,46228,0
2009-09-09,7.6618,7.8904,7.6618,7.8265,59419,0
2009-09-10,7.7928,7.8783,7.786,7.8783,36693,0
2009-09-11,8.0399,8.0399,7.8904,7.9649,11658,0
2009-09-14,7.9703,8.1403,7.9703,8.0735,38496,0
2009-09-15,8.0735,8.1982,8.0735,8.1403,19733,0
2009-09-16,8.0735,8.2531,8.0735,8.1547,26353,0
2009-09-17,8.1547,8.2784,8.0735,8.212,38647,0
2009-09-18,8.4362,8.4362,8.165,8.2601,36699,0
2009-09-21,8.1018,8.246,8.1018,8.2049,20731,0
2009-09-22,8.1587,8.1911,8.0735,8.1018,50989,0
2009-09-23,8.0943,8.1982,8.0352,8.1839,75986,0
2009-09-24,8.1155,8.1839,8.0541,8.1088,54998,0
2009-09-25,8.1214,8.1911,8.0673,8.1403,37744,0
2009-09-28,8.1911,8.265,8.1475,8.1911,30868,0
2009-09-29,8.1982,8.2176,8.165,8.1839,44252,0
2009-09-30,8.2049,8.2721,8.1982,8.2247,69752,0
2009-10-01,8.265,8.2932,8.2176,8.2315,28553,0
2009-10-02,8.265,8.2976,8.1475,8.2932,32216,0
2009-10-05,8.2531,8.302,8.246,8.302,27225,0
2009-10-06,8.2784,8.4034,8.2784,8.3354,53664,0
2009-10-07,8.3293,8.4034,8.316,8.3615,17906,0
2009-10-08,8.3615,8.4809,8.3494,8.4676,41324,0
2009-10-09,8.4676,8.5052,8.4166,8.4166,47689,0
2009-10-12,8.3615,8.4103,7.7996,7.8842,229716,0
2009-10-13,7.8904,8.1403,7.8904,8.0803,72914,0
2009-10-14,8.0399,8.0609,7.6618,7.7268,156633,0
2009-10-15,7.74,7.7595,7.4456,7.6555,139290,0
2009-10-16,7.6555,7.806,7.5964,7.6555,69511,0
2009-10-19,7.7015,7.8783,7.7015,7.8463,41080,0
2009-10-20,7.7996,7.9569,7.7996,7.8783,71081,0
2009-10-21,7.8783,7.95,7.8596,7.8652,40376,0
2009-10-22,7.8463,7.9438,7.8463,7.9438,27854,0
2009-10-23,7.8783,7.9438,7.8783,7.9032,10396,0
2009-10-26,7.9303,7.9366,7.8265,7.8525,25961,0
2009-10-27,7.8329,7.9838,7.8329,7.9569,37905,0
2009-10-28,7.9303,7.977,7.9303,7.95,20321,0
2009-10-29,7.9094,7.9838,7.8525,7.9168,47580,0
2009-10-30,7.9649,7.9703,7.8783,7.8783,17271,0
2009-11-02,7.9237,7.997,7.8967,7.9094,38600,0
2009-11-03,8.0042,8.0097,7.8596,7.9094,30941,0
2009-11-04,7.9569,8.0097,7.8783,7.8783,28335,0
2009-11-05,7.9438,7.977,7.9438,7.95,21786,0
2009-11-06,7.9569,7.977,7.9094,7.9703,24829,0
2009-11-09,7.9649,8.0216,7.8904,7.9569,52713,0
2009-11-10,8.0352,8.0352,7.9094,7.9303,19180,0
2009-11-11,7.9168,8.0042,7.9168,7.977,19833,0
2009-11-12,7.9569,7.9703,7.8652,7.8783,29045,0
2009-11-13,7.8715,7.977,7.8596,7.977,29482,0
2009-11-16,7.8904,7.9438,7.8123,7.8201,72588,0
2009-11-17,7.8463,7.8596,7.7996,7.8201,26329,0
2009-11-18,7.8463,7.8463,7.8201,7.8463,12799,0
2009-11-19,7.8525,7.8596,7.8463,7.8463,17875,0
2009-11-20,7.8596,7.9366,7.8397,7.8652,20385,0
2009-11-23,7.8652,7.8904,7.8525,7.8783,18387,0
2009-11-24,7.8967,7.9032,7.8596,7.8783,41530,0
2009-11-25,7.8904,7.9366,7.8596,7.8783,40001,0
2009-11-27,7.8463,7.9237,7.8463,7.9168,6775,0
2009-11-30,7.977,8.0284,7.9168,8.0284,36277,0
2009-12-01,8.0097,8.1352,8.0097,8.1088,24556,0
2009-12-02,8.1214,8.165,8.0541,8.1403,24474,0
2009-12-03,8.1352,8.3354,8.1214,8.1911,27136,0
2009-12-04,8.302,8.3354,8.0943,8.2315,57128,0
2009-12-07,8.265,8.2721,8.1088,8.1785,33759,0
2009-12-08,8.1785,8.2176,8.1155,8.1785,33558,0
2009-12-09,8.1839,8.265,8.0803,8.1282,57167,0
2009-12-10,8.1475,8.2315,8.1403,8.2315,20116,0
2009-12-11,8.2315,8.2976,8.2176,8.2932,42521,0
2009-12-14,8.2932,8.3893,8.2862,8.3226,46463,0
2009-12-15,8.3615,8.3615,8.2049,8.2049,31817,0
2009-12-16,8.3088,8.3088,8.1785,8.2247,39902,0
2009-12-17,8.1785,8.2049,8.1214,8.1716,25013,0
2009-12-18,8.1403,8.2049,8.1155,8.1155,16785,0
2009-12-21,8.1282,8.1716,8.0803,8.1403,48763,0
2009-12-22,8.1587,8.165,8.0158,8.0871,53147,0
2009-12-23,8.0471,8.1352,8.0471,8.1155,29076,0
2009-12-24,8.1155,8.1403,8.0216,8.1088,23055,0
2009-12-28,8.1716,8.1839,8.1475,8.1839,18092,0
2009-12-29,8.1911,8.2601,8.1214,8.2601,40487,0
2009-12-30,8.165,8.2784,8.165,8.2247,23997,0
2009-12-31,8.265,8.3088,8.1982,8.212,22715,0
2010-01-04,8.2976,8.3422,8.2784,8.3226,37512,0
2010-01-05,8.3354,8.3963,8.316,8.3963,25647,0
2010-01-06,8.3752,8.4294,8.3676,8.4166,70753,0
2010-01-07,8.4541,8.4541,8.2784,8.3293,27892,0
2010-01-08,8.3963,8.4601,8.3293,8.4034,56260,0
2010-01-11,8.4601,8.4601,8.4229,8.4294,22293,0
2010-01-12,8.4362,8.4486,8.3088,8.4103,25514,0
2010-01-13,8.3494,8.4362,8.3494,8.4362,9895,0
2010-01-14,8.4166,8.4601,8.3963,8.4103,36981,0
2010-01-15,8.4103,8.4486,8.3354,8.3752,23018,0
2010-01-19,8.3422,8.3963,8.3293,8.3293,27054,0
2010-01-20,8.3615,8.3676,8.316,8.316,22635,0
2010-01-21,8.3557,8.3615,8.316,8.3422,54188,0
2010-01-22,8.2976,8.3494,8.2976,8.3293,18093,0
2010-01-25,8.2932,8.3615,8.2247,8.2862,60399,0
2010-01-26,8.302,8.3752,8.2721,8.2932,38316,0
2010-01-27,8.2862,8.3752,8.2601,8.3293,56266,0
2010-01-28,8.2976,8.3422,8.2976,8.316,20083,0
2010-01-29,8.3557,8.3676,8.2531,8.2932,25910,0
2010-02-01,8.2601,8.3226,8.2531,8.3088,18593,0
2010-02-02,8.316,8.3354,8.302,8.3354,23262,0
2010-02-03,8.3354,8.3422,8.3293,8.3422,34263,0
2010-02-04,8.316,8.3293,8.2976,8.2976,15574,0
2010-02-05,8.2784,8.3293,8.2531,8.2932,29786,0
2010-02-08,8.2531,8.3088,8.2247,8.2784,57540,0
2010-02-09,8.2862,8.302,8.2315,8.2531,45270,0
2010-02-10,8.246,8.3226,8.246,8.2976,30454,0
2010-02-11,8.2784,8.2784,8.2176,8.2247,24505,0
2010-02-12,8.2247,8.2601,8.212,8.2176,22595,0
2010-02-16,8.2176,8.2315,8.212,8.212,18346,0
2010-02-17,8.2176,8.265,8.212,8.212,28935,0
2010-02-18,8.2176,8.246,8.1155,8.1587,51718,0
2010-02-19,8.1547,8.1547,8.1088,8.1155,34033,0
2010-02-22,8.1214,8.1403,8.0803,8.0943,65751,0
2010-02-23,8.0943,8.165,8.0943,8.1547,14716,0
2010-02-24,8.1716,8.2721,8.1403,8.2176,18282,0
2010-02-25,8.3293,8.3293,8.1911,8.302,13444,0
2010-02-26,8.316,8.3752,8.2932,8.3293,30370,0
2010-03-01,8.3752,8.4414,8.3293,8.4362,18438,0
2010-03-02,8.4103,8.4676,8.302,8.3676,28423,0
2010-03-03,8.3824,8.3963,8.3676,8.3752,14457,0
2010-03-04,8.3824,8.4103,8.3615,8.3615,8642,0
2010-03-05,8.4103,8.4229,8.2862,8.3293,60580,0
2010-03-08,8.2976,8.316,8.2862,8.2932,14385,0
2010-03-09,8.3354,8.3354,8.302,8.3226,15612,0
2010-03-10,8.2862,8.3354,8.2862,8.3354,8264,0
2010-03-11,8.3354,8.3354,8.2721,8.3293,23009,0
2010-03-12,8.3494,8.3494,8.2976,8.3226,5573,0
2010-03-15,8.3226,8.3293,8.2976,8.302,13059,0
2010-03-16,8.2976,8.3893,8.2976,8.3422,31146,0
2010-03-17,8.3422,8.3615,8.3293,8.3293,16245,0
2010-03-18,8.3293,8.3557,8.302,8.3293,38378,0
2010-03-19,8.3354,8.3752,8.3354,8.3422,8100,0
2010-03-22,8.3422,8.3824,8.3293,8.3676,14353,0
2010-03-23,8.3293,8.4034,8.3293,8.4034,28857,0
2010-03-24,8.4103,8.4601,8.3676,8.4103,77057,0
2010-03-25,8.3824,8.4737,8.3615,8.4676,32267,0
2010-03-26,8.4541,8.4737,8.3752,8.4737,19725,0
2010-03-29,8.4362,8.4676,8.4103,8.4541,37078,0
2010-03-30,8.4601,8.4737,8.4541,8.4676,31029,0
2010-03-31,8.4676,8.4737,8.4362,8.4737,19370,0
2010-04-01,8.4737,8.4926,8.4541,8.4926,23608,0
2010-04-05,8.4926,8.6312,8.4863,8.5533,38060,0
2010-04-06,8.5112,8.649,8.5052,8.5731,49865,0
2010-04-07,8.5731,8.6057,8.5399,8.6057,17723,0
2010-04-08,8.6,8.6057,8.5731,8.5793,16030,0
2010-04-09,8.6,8.6753,8.6,8.6753,23000,0
2010-04-12,8.7036,8.7294,8.6617,8.6954,18152,0
2010-04-13,8.711,8.7635,8.711,8.7635,15764,0
2010-04-14,8.7832,8.8166,8.7832,8.8128,16229,0
2010-04-15,8.7294,8.7294,8.6312,8.711,43833,0
2010-04-16,8.6681,8.6954,8.6384,8.6954,14231,0
2010-04-19,8.645,8.7588,8.6312,8.7588,14719,0
2010-04-20,8.7635,8.9285,8.7444,8.9014,42888,0
2010-04-21,8.8658,8.8658,8.8015,8.8461,21941,0
2010-04-22,8.7832,8.8461,8.7635,8.797,9004,0
2010-04-23,8.7961,8.7961,8.7625,8.789,21049,0
2010-04-26,8.7635,8.797,8.7294,8.7635,36541,0
2010-04-27,8.7635,8.7693,8.6681,8.7693,18314,0
2010-04-28,8.7635,8.7747,8.7368,8.7693,26966,0
2010-04-29,8.7444,8.7898,8.7444,8.7898,12614,0
2010-04-30,8.7635,8.7898,8.7635,8.7898,19464,0
2010-05-03,8.7832,8.8229,8.7747,8.8229,8695,0
2010-05-04,8.8166,8.8307,8.797,8.8084,16135,0
2010-05-05,8.797,8.8386,8.7747,8.797,20494,0
2010-05-06,8.8015,8.8015,8.6617,8.6617,55603,0
2010-05-07,8.6681,8.711,8.5112,8.5855,61721,0
2010-05-10,8.5929,8.8229,8.5929,8.7294,47874,0
2010-05-11,8.6954,8.8539,8.6954,8.7747,29948,0
2010-05-12,8.7294,8.7747,8.6954,8.7588,20405,0
2010-05-13,8.6954,8.7294,8.6817,8.7239,30924,0
2010-05-14,8.6817,8.7588,8.6681,8.711,28513,0
2010-05-17,8.6899,8.711,8.6552,8.6552,18624,0
2010-05-18,8.6617,8.7368,8.649,8.7368,10682,0
2010-05-19,8.649,8.7036,8.6384,8.6753,16030,0
2010-05-20,8.6552,8.6617,8.5667,8.5667,21740,0
2010-05-21,8.5667,8.6057,8.4996,8.5929,11891,0
2010-05-24,8.5603,8.5929,8.4737,8.5929,17719,0
2010-05-25,8.5399,8.6954,8.5399,8.6175,41032,0
2010-05-26,8.625,8.7693,8.6057,8.6312,40624,0
2010-05-27,8.6954,8.7368,8.6,8.7294,26353,0
2010-05-28,8.7239,8.7294,8.6954,8.7294,10746,0
2010-06-01,8.7444,8.8461,8.7444,8.7693,20520,0
2010-06-02,8.7368,8.797,8.7368,8.797,3643,0
2010-06-03,8.8128,8.8128,8.711,8.711,30407,0
2010-06-04,8.7294,8.7294,8.6312,8.6552,19242,0
2010-06-07,8.6175,8.6617,8.5929,8.625,23055,0
2010-06-08,8.645,8.645,8.5731,8.6131,35105,0
2010-06-09,8.6384,8.6617,8.5793,8.5929,36617,0
2010-06-10,8.6057,8.6384,8.5731,8.6312,32095,0
2010-06-11,8.5667,8.7164,8.5667,8.7164,36464,0
2010-06-14,8.7635,8.7635,8.5929,8.6384,28048,0
2010-06-15,8.5667,8.5793,8.5052,8.5326,52501,0
2010-06-16,8.5256,8.5256,8.4294,8.4294,41798,0
2010-06-17,8.4737,8.4809,8.4166,8.4737,40483,0
2010-06-18,8.4737,8.5399,8.4229,8.5399,51493,0
2010-06-21,8.5112,8.5326,8.4809,8.5326,56787,0
2010-06-22,8.4996,8.5193,8.4809,8.5112,28050,0
2010-06-23,8.5112,8.5929,8.4863,8.5603,44220,0
2010-06-24,8.5193,8.5793,8.5193,8.5461,26305,0
2010-06-25,8.5193,8.5855,8.5112,8.5855,16202,0
2010-06-28,8.5855,8.6175,8.5667,8.6131,9690,0
2010-06-29,8.5533,8.6131,8.5533,8.5731,13782,0
2010-06-30,8.5963,8.6295,8.5705,8.6156,34982,0
2010-07-01,8.5929,8.6617,8.5929,8.6617,25559,0
2010-07-02,8.625,8.6617,8.625,8.6552,10547,0
2010-07-06,8.6384,8.6954,8.625,8.6617,23953,0
2010-07-07,8.645,8.6681,8.6384,8.6384,16646,0
2010-07-08,8.6175,8.6753,8.6175,8.6753,15770,0
2010-07-09,8.625,8.9285,8.625,8.7294,17712,0
2010-07-12,8.7036,8.7635,8.7036,8.7036,20147,0
2010-07-13,8.7588,8.7588,8.6899,8.7036,13143,0
2010-07-14,8.6753,8.7239,8.6552,8.711,17419,0
2010-07-15,8.6753,8.6753,8.6175,8.6384,16601,0
2010-07-16,8.625,8.6384,8.6057,8.6312,12967,0
2010-07-19,8.5929,8.6817,8.5929,8.6817,10961,0
2010-07-20,8.6131,8.6899,8.6131,8.6681,23392,0
2010-07-21,8.6552,8.711,8.6552,8.6899,7664,0
2010-07-22,8.6817,8.711,8.6817,8.7036,4656,0
2010-07-23,8.6899,8.7036,8.5793,8.625,94599,0
2010-07-26,8.625,8.649,8.625,8.645,7105,0
2010-07-27,8.649,8.649,8.625,8.625,9318,0
2010-07-28,8.625,8.649,8.6131,8.6384,9897,0
2010-07-29,8.6057,8.7635,8.5855,8.7036,34938,0
2010-07-30,8.7239,8.7747,8.711,8.7517,41030,0
2010-08-02,8.7588,8.7635,8.7517,8.7635,18190,0
2010-08-03,8.797,8.797,8.7693,8.797,15071,0
2010-08-04,8.797,8.797,8.7635,8.7635,18675,0
2010-08-05,8.7635,8.8229,8.7517,8.8015,22624,0
2010-08-06,8.7832,8.8816,8.7832,8.8658,29193,0
2010-08-09,8.8539,8.8734,8.7368,8.8015,35641,0
2010-08-10,8.8084,8.8229,8.7747,8.8128,12828,0
2010-08-11,8.8166,8.8229,8.8015,8.8229,14126,0
2010-08-12,8.7635,8.8166,8.7635,8.8084,15323,0
2010-08-13,8.7747,8.8229,8.7747,8.8229,6079,0
2010-08-16,8.7898,8.8601,8.7898,8.8229,18565,0
2010-08-17,8.8166,8.8307,8.7832,8.797,23975,0
2010-08-18,8.7898,8.8084,8.7693,8.8015,29607,0
2010-08-19,8.7747,8.8128,8.7747,8.797,11592,0
2010-08-20,8.7747,8.8128,8.7747,8.7898,17658,0
2010-08-23,8.8229,8.8461,8.8166,8.8386,28932,0
2010-08-24,8.8816,8.8816,8.8166,8.8386,23015,0
2010-08-25,8.8307,8.8658,8.8229,8.8658,25043,0
2010-08-26,8.8734,8.9014,8.8307,8.9014,18222,0
2010-08-27,8.8658,8.9014,8.8658,8.9014,9317,0
2010-08-30,8.9014,8.942,8.8872,8.9069,20328,0
2010-08-31,8.9393,8.9393,8.8912,8.9118,31257,0
2010-09-01,8.8734,8.9609,8.8734,8.9069,23233,0
2010-09-02,8.8872,8.9137,8.8539,8.9137,13282,0
2010-09-03,8.8734,8.9069,8.8539,8.8601,11739,0
2010-09-07,8.9137,8.942,8.8539,8.9344,24526,0
2010-09-08,8.9014,8.9344,8.8658,8.8734,51297,0
2010-09-09,8.9344,8.942,8.8734,8.942,37031,0
2010-09-10,8.942,8.9609,8.8872,8.9344,33926,0
2010-09-13,8.9609,8.9888,8.8816,8.8816,19708,0
2010-09-14,8.921,8.9485,8.895,8.942,14074,0
2010-09-15,8.9344,8.942,8.8084,8.8872,70181,0
2010-09-16,8.8461,9.0011,8.8461,8.9609,83250,0
2010-09-17,8.955,9.0434,8.942,9.0434,29935,0
2010-09-20,9.05,9.1673,9.0434,9.124,67798,0
2010-09-21,9.1432,9.1432,9.1019,9.1376,16095,0
2010-09-22,9.1432,9.1501,9.05,9.0793,21621,0
2010-09-23,9.0934,9.124,9.0434,9.0868,23573,0
2010-09-24,9.0868,9.1173,9.0709,9.1173,6439,0
2010-09-27,9.1376,9.1501,9.1376,9.1376,11602,0
2010-09-28,9.1019,9.1501,9.0301,9.0357,41862,0
2010-09-29,9.0357,9.0709,9.0011,9.0357,26154,0
2010-09-30,9.1068,9.1068,9.0095,9.0746,13474,0
2010-10-01,9.0633,9.0962,8.9888,9.0962,25865,0
2010-10-04,9.1019,9.1019,8.9953,9.05,17527,0
2010-10-05,9.0566,9.0566,9.0142,9.0301,5707,0
2010-10-06,9.0357,9.0868,8.9764,9.0434,18483,0
2010-10-07,8.9953,9.05,8.9764,8.9888,18695,0
2010-10-08,9.0301,9.05,8.9831,8.9831,9770,0
2010-10-11,9.0301,9.0566,9.0142,9.0357,9900,0
2010-10-12,9.0142,9.0566,8.9665,8.9665,17752,0
2010-10-13,9.0357,9.05,8.9609,8.9609,25936,0
2010-10-14,8.942,9.0142,8.921,8.9344,21864,0
2010-10-15,8.921,9.0225,8.9137,8.9715,45341,0
2010-10-18,8.942,8.9665,8.8386,8.8461,32209,0
2010-10-19,8.7898,8.8461,8.7832,8.8015,33763,0
2010-10-20,8.8015,8.8307,8.7898,8.8015,17155,0
2010-10-21,8.8084,8.9069,8.8084,8.8601,24917,0
2010-10-22,8.8307,8.9137,8.8084,8.8601,35102,0
2010-10-25,8.8658,8.9069,8.7832,8.7832,27569,0
2010-10-26,8.8229,8.8601,8.7898,8.7898,18079,0
2010-10-27,8.7898,8.8816,8.7898,8.8816,29451,0
2010-10-28,8.8816,8.895,8.8386,8.8386,17348,0
2010-10-29,8.8995,8.921,8.8567,8.9069,10592,0
2010-11-01,8.9715,8.9764,8.942,8.9715,17076,0
2010-11-02,8.9715,8.9764,8.942,8.942,11325,0
2010-11-03,8.9715,8.9764,8.9014,8.9014,28899,0
2010-11-04,8.942,8.942,8.8601,8.921,9646,0
2010-11-05,8.9485,8.9665,8.921,8.9609,21730,0
2010-11-08,8.9137,8.9609,8.9069,8.9137,18980,0
2010-11-09,8.921,8.942,8.8307,8.8386,22243,0
2010-11-10,8.8461,8.8601,8.5112,8.5533,252294,0
2010-11-11,8.5193,8.5461,8.3824,8.5461,83674,0
2010-11-12,8.5533,8.5603,8.4166,8.4863,55868,0
2010-11-15,8.4676,8.4926,8.0216,8.0216,162090,0
2010-11-16,7.7531,7.9903,7.5179,7.9903,250184,0
2010-11-17,7.9838,8.1088,7.8715,8.1088,53183,0
2010-11-18,8.1088,8.1088,7.8123,7.997,101204,0
2010-11-19,8.0097,8.1547,8.0097,8.1547,46770,0
2010-11-22,8.1282,8.2784,8.1282,8.2784,41970,0
2010-11-23,8.2721,8.302,8.2247,8.265,20420,0
2010-11-24,8.302,8.3226,8.246,8.2601,24254,0
2010-11-26,8.2976,8.3494,8.265,8.3293,21443,0
2010-11-29,8.3615,8.3615,8.265,8.3354,30044,0
2010-11-30,8.3747,8.4166,8.2635,8.3676,23916,0
2010-12-01,8.3293,8.3752,8.1716,8.2391,69346,0
2010-12-02,8.1839,8.265,8.1547,8.1587,50506,0
2010-12-03,8.212,8.2721,8.1214,8.1982,30732,0
2010-12-06,8.1403,8.1911,8.0399,8.0541,65365,0
2010-12-07,8.0284,8.0735,7.9649,7.977,78053,0
2010-12-08,7.977,8.0158,7.9168,8.0042,33288,0
2010-12-09,7.9649,8.0042,7.8904,7.9032,33897,0
2010-12-10,7.9237,7.997,7.8715,7.997,24283,0
2010-12-13,7.8596,7.9438,7.8265,7.8463,48257,0
2010-12-14,7.7996,7.7996,7.5375,7.6359,111788,0
2010-12-15,7.5964,7.6424,7.5308,7.6424,137778,0
2010-12-16,7.6003,7.8052,7.6003,7.7912,73097,0
2010-12-17,7.8596,7.977,7.8596,7.977,54432,0
2010-12-20,7.977,8.0042,7.6555,7.78,105193,0
2010-12-21,7.78,7.806,7.7146,7.721,45443,0
2010-12-22,7.7146,7.8201,7.7146,7.786,39052,0
2010-12-23,7.78,7.8715,7.7464,7.7735,41387,0
2010-12-27,7.8123,7.8525,7.7659,7.8123,40693,0
2010-12-28,7.8525,7.95,7.8265,7.8652,35301,0
2010-12-29,7.9159,7.9303,7.8706,7.9303,24327,0
2010-12-30,7.9446,7.9508,7.8372,7.8636,60303,0
2010-12-31,7.9271,8.0373,7.9271,8.0373,20392,0
2011-01-03,8.0216,8.0735,7.9703,8.0735,32267,0
2011-01-04,8.0541,8.1018,8.0352,8.0609,33463,0
2011-01-05,8.0541,8.0735,7.977,7.9838,22264,0
2011-01-06,7.9032,7.9838,7.8463,7.8463,99384,0
2011-01-07,7.8596,7.8596,7.78,7.78,46553,0
2011-01-10,7.7735,7.8201,7.6886,7.6886,51014,0
2011-01-11,7.6618,7.7146,7.6291,7.6749,78142,0
2011-01-12,7.6812,7.6886,7.6291,7.6749,62433,0
2011-01-13,7.6359,7.6359,7.4983,7.5049,123767,0
2011-01-14,7.459,7.459,7.1708,7.2754,165118,0
2011-01-18,7.2754,7.4983,7.2363,7.4131,70785,0
2011-01-19,7.4456,7.4657,7.3478,7.387,40070,0
2011-01-20,7.3995,7.4657,7.3147,7.4657,52481,0
2011-01-21,7.4197,7.7659,7.4197,7.6359,82695,0
2011-01-24,7.6812,7.7595,7.6424,7.7595,49154,0
2011-01-25,7.7531,7.786,7.6812,7.786,65291,0
2011-01-26,7.786,7.8265,7.786,7.8265,62172,0
2011-01-27,7.8265,7.8463,7.7735,7.8123,36581,0
2011-01-28,7.8397,7.8525,7.786,7.8463,39235,0
2011-01-31,7.8448,7.8448,7.7879,7.7946,22946,0
2011-02-01,7.8329,7.8596,7.8329,7.8596,29777,0
2011-02-02,7.8715,7.9168,7.8329,7.8842,23560,0
2011-02-03,7.8397,7.9168,7.8397,7.8967,35354,0
2011-02-04,7.8397,7.8652,7.8329,7.8596,15693,0
2011-02-07,7.8596,7.9032,7.8265,7.8265,37267,0
2011-02-08,7.8329,7.8715,7.8329,7.8715,8123,0
2011-02-09,7.8652,7.8842,7.8652,7.8783,30700,0
2011-02-10,7.8455,7.8832,7.7979,7.8775,33684,0
2011-02-11,7.8596,7.9237,7.8596,7.9168,37451,0
2011-02-14,7.8652,7.9237,7.8652,7.8967,26708,0
2011-02-15,7.8329,7.8715,7.7735,7.8397,18079,0
2011-02-16,7.8652,7.9303,7.8463,7.9303,23577,0
2011-02-18,7.9303,7.9438,7.8904,7.9366,14364,0
2011-02-22,7.8783,7.8904,7.7659,7.8123,54324,0
2011-02-23,7.8201,7.9032,7.8201,7.8904,18581,0
2011-02-24,7.9032,7.9303,7.8201,7.8201,47773,0
2011-02-25,7.8516,7.9294,7.8248,7.9294,18195,0
2011-02-28,7.9303,7.9857,7.9237,7.9656,23757,0
2011-03-01,8.0637,8.0637,7.8973,7.9168,61071,0
2011-03-02,7.9228,7.9366,7.8957,7.9094,30315,0
2011-03-03,7.8973,7.9385,7.8973,7.8973,30509,0
2011-03-04,7.8957,7.9569,7.8897,7.9569,39969,0
2011-03-07,7.9703,8.0216,7.95,7.9569,27204,0
2011-03-08,7.9903,8.0284,7.9903,8.0284,19071,0
2011-03-09,8.0284,8.0352,7.9228,8.0042,53333,0
2011-03-10,7.9446,8.0361,7.9311,8.0175,21424,0
2011-03-11,8.0097,8.0284,7.9838,7.997,24082,0
2011-03-14,8.0158,8.0409,7.9903,8.0158,17147,0
2011-03-15,7.9569,7.9903,7.9228,7.9903,26132,0
2011-03-16,7.9903,8.0352,7.9903,8.0158,5034,0
2011-03-17,7.9997,8.0175,7.9508,7.9508,26969,0
2011-03-18,7.9639,7.997,7.9366,7.95,25441,0
2011-03-21,7.977,8.0042,7.9294,7.9294,28314,0
2011-03-22,7.9703,7.9703,7.8455,7.8455,82475,0
2011-03-23,7.8832,7.9366,7.8389,7.9159,38139,0
2011-03-24,7.9438,7.9438,7.8516,7.9294,23398,0
2011-03-25,7.9168,7.9385,7.8973,7.9385,9889,0
2011-03-28,7.9159,7.977,7.9159,7.977,15212,0
2011-03-29,7.9569,7.977,7.9366,7.9366,10439,0
2011-03-30,7.9294,7.9438,7.8897,7.9094,29462,0
2011-03-31,7.9195,7.9271,7.8092,7.8715,34246,0
2011-04-01,7.8715,7.904,7.8463,7.8715,38151,0
2011-04-04,7.8715,7.8897,7.8516,7.8832,12987,0
2011-04-05,7.8684,7.9072,7.8684,7.8873,28010,0
2011-04-06,7.9032,7.9159,7.8455,7.8516,49152,0
2011-04-07,7.8596,7.8715,7.8116,7.8463,11468,0
2011-04-08,7.8192,7.8463,7.7987,7.8322,16164,0
2011-04-11,7.806,7.806,7.7384,7.7384,31876,0
2011-04-12,7.7345,7.7345,7.6878,7.7015,92943,0
2011-04-13,7.6993,7.7514,7.6993,7.7384,70799,0
2011-04-14,7.7132,7.7447,7.6797,7.6993,61478,0
2011-04-15,7.6928,7.6993,7.6662,7.6723,47924,0
2011-04-18,7.6723,7.6928,7.6459,7.6797,13564,0
2011-04-19,7.686,7.7195,7.6797,7.7195,20368,0
2011-04-20,7.7329,7.8322,7.7329,7.8116,28675,0
2011-04-21,7.7921,7.8256,7.7845,7.8116,14651,0
2011-04-25,7.8192,7.866,7.8116,7.8322,30172,0
2011-04-26,7.866,7.8904,7.8322,7.8525,31627,0
2011-04-27,7.8463,7.9168,7.8463,7.8842,38114,0
2011-04-28,7.8842,7.9168,7.8715,7.904,18444,0
2011-04-29,7.9125,7.9411,7.8982,7.9411,24871,0
2011-05-02,7.9101,7.9719,7.9101,7.9446,22392,0
2011-05-03,7.9446,7.9712,7.9303,7.9656,18778,0
2011-05-04,7.969,7.9961,7.9341,7.9961,13357,0
2011-05-05,7.9922,8.0058,7.9656,8.0058,23515,0
2011-05-06,8.0089,8.0148,7.9751,7.9751,26324,0
2011-05-09,8.0207,8.0745,8.0024,8.0745,37891,0
2011-05-10,8.0399,8.1165,8.0399,8.1165,37168,0
2011-05-11,8.1137,8.1198,8.0847,8.0993,28635,0
2011-05-12,8.0673,8.0881,8.0609,8.0812,9895,0
2011-05-13,8.0881,8.1027,8.0812,8.1027,15100,0
2011-05-16,8.0958,8.1425,8.0958,8.1298,17876,0
2011-05-17,8.1494,8.1741,8.1232,8.1674,33289,0
2011-05-18,8.1674,8.2148,8.1494,8.2083,45318,0
2011-05-19,8.1938,8.2083,8.1555,8.1555,17997,0
2011-05-20,8.1579,8.1982,8.1579,8.1579,18151,0
2011-05-23,8.1869,8.2148,8.1674,8.2008,31248,0
2011-05-24,8.1674,8.1938,8.1674,8.1938,10144,0
2011-05-25,8.1674,8.2291,8.1425,8.1869,25872,0
2011-05-26,8.2008,8.2213,8.1613,8.1613,12848,0
2011-05-27,8.2056,8.2478,8.1911,8.1911,12098,0
2011-05-31,8.2437,8.2583,8.2368,8.2583,26826,0
2011-06-01,8.2576,8.2635,8.2359,8.2635,28064,0
2011-06-02,8.2576,8.2635,8.2213,8.2635,11877,0
2011-06-03,8.2129,8.2478,8.2056,8.2129,9841,0
2011-06-06,8.2148,8.2706,8.2008,8.2635,41048,0
2011-06-07,8.2401,8.2678,8.2333,8.2678,15180,0
2011-06-08,8.255,8.274,8.2478,8.274,15773,0
2011-06-09,8.2642,8.2844,8.2221,8.2844,17719,0
2011-06-10,8.274,8.274,8.2333,8.2401,13205,0
2011-06-13,8.274,8.2958,8.2333,8.2887,48593,0
2011-06-14,8.282,8.2887,8.2619,8.2887,15207,0
2011-06-15,8.2887,8.2958,8.2887,8.2887,8890,0
2011-06-16,8.2541,8.3396,8.2541,8.3396,4677,0
2011-06-17,8.3204,8.3396,8.2887,8.3329,20458,0
2011-06-20,8.3204,8.3659,8.3204,8.36,32036,0
2011-06-21,8.3528,8.3875,8.3528,8.3528,22766,0
2011-06-22,8.3875,8.4414,8.3806,8.4414,33055,0
2011-06-23,8.4284,8.4414,8.3947,8.4414,27646,0
2011-06-24,8.4389,8.4459,8.4254,8.4254,12975,0
2011-06-27,8.4096,8.4685,8.4096,8.4685,12689,0
2011-06-28,8.4414,8.4495,8.3947,8.4025,17686,0
2011-06-29,8.4414,8.4414,8.3737,8.3737,22459,0
2011-06-30,8.4185,8.4327,8.3329,8.3676,40392,0
2011-07-01,8.3431,8.3919,8.3431,8.3705,4689,0
2011-07-05,8.3504,8.4254,8.3504,8.4254,11262,0
2011-07-06,8.4302,8.4627,8.4166,8.437,24183,0
2011-07-07,8.4655,8.4655,8.4185,8.4583,17415,0
2011-07-08,8.4531,8.5112,8.4327,8.5052,67062,0
2011-07-11,8.4987,8.5256,8.4655,8.5256,29319,0
2011-07-12,8.4958,8.5526,8.4958,8.5526,28646,0
2011-07-13,8.547,8.5677,8.547,8.5677,21081,0
2011-07-14,8.5811,8.6029,8.5256,8.5256,8161,0
2011-07-15,8.5551,8.5551,8.5183,8.5551,19384,0
2011-07-18,8.5748,8.5748,8.5256,8.5677,17165,0
2011-07-19,8.5526,8.5526,8.5165,8.5165,21804,0
2011-07-20,8.5326,8.5613,8.5112,8.5408,31012,0
2011-07-21,8.5256,8.5677,8.5256,8.5677,3553,0
2011-07-22,8.5677,8.5677,8.5408,8.5408,19321,0
2011-07-25,8.5112,8.5326,8.4987,8.5326,26753,0
2011-07-26,8.5577,8.5577,8.5014,8.5069,13468,0
2011-07-27,8.4916,8.4916,8.4071,8.4071,50281,0
2011-07-28,8.3849,8.4873,8.3624,8.4081,14828,0
2011-07-29,8.4103,8.4103,8.3253,8.3528,73216,0
2011-08-01,8.4854,8.4916,8.4185,8.4791,23408,0
2011-08-02,8.5353,8.5353,8.4935,8.5353,46016,0
2011-08-03,8.5551,8.5811,8.5256,8.5748,50467,0
2011-08-04,8.6048,8.6166,8.5283,8.5353,42843,0
2011-08-05,8.5033,8.5594,8.4302,8.4302,47874,0
2011-08-08,8.2247,8.2247,7.5857,7.8516,144422,0
2011-08-09,7.8904,8.0679,7.7418,8.0679,120680,0
2011-08-10,8.0812,8.2879,8.0015,8.2668,29740,0
2011-08-11,8.3253,8.3253,8.1894,8.3194,29920,0
2011-08-12,8.2958,8.4166,8.2958,8.4166,27334,0
2011-08-15,8.4229,8.531,8.4229,8.531,20037,0
2011-08-16,8.5793,8.6,8.5461,8.5865,29608,0
2011-08-17,8.5594,8.6067,8.5594,8.6067,22485,0
2011-08-18,8.5033,8.5461,8.489,8.489,28802,0
2011-08-19,8.4302,8.5165,8.4302,8.5085,8524,0
2011-08-22,8.5461,8.5526,8.4627,8.489,48552,0
2011-08-23,8.5461,8.6194,8.5461,8.6131,16801,0
2011-08-24,8.5526,8.6,8.5526,8.5865,8448,0
2011-08-25,8.5461,8.5657,8.5033,8.5594,9468,0
2011-08-26,8.5139,8.5837,8.5139,8.5837,7610,0
2011-08-29,8.5594,8.6194,8.5594,8.6067,11807,0
2011-08-30,8.6131,8.6338,8.5865,8.6067,18286,0
2011-08-31,8.6312,8.6459,8.6156,8.624,18478,0
2011-09-01,8.6194,8.648,8.6,8.6067,19201,0
2011-09-02,8.6113,8.6384,8.5902,8.5973,13647,0
2011-09-06,8.5983,8.6561,8.5713,8.6048,38180,0
2011-09-07,8.6356,8.6753,8.6148,8.6753,15175,0
2011-09-08,8.6607,8.6817,8.649,8.6817,8381,0
2011-09-09,8.6467,8.6561,8.5631,8.625,30844,0
2011-09-12,8.6392,8.6927,8.5767,8.6499,38736,0
2011-09-13,8.6699,8.6854,8.6312,8.6467,28770,0
2011-09-14,8.6499,8.6499,8.5837,8.5837,29143,0
2011-09-15,8.6392,8.6392,8.5713,8.5983,30712,0
2011-09-16,8.6048,8.6312,8.5912,8.5912,8323,0
2011-09-19,8.6122,8.6561,8.5912,8.6561,28371,0
2011-09-20,8.6499,8.6778,8.6122,8.6778,23887,0
2011-09-21,8.6634,8.6699,8.625,8.6634,14117,0
2011-09-22,8.6561,8.6699,8.6048,8.625,37132,0
2011-09-23,8.6029,8.6542,8.5885,8.6212,31991,0
2011-09-26,8.6312,8.6561,8.5837,8.5983,43619,0
2011-09-27,8.6312,8.6699,8.6166,8.6634,33682,0
2011-09-28,8.6927,8.7145,8.6699,8.6699,27528,0
2011-09-29,8.6927,8.7209,8.6927,8.7,35534,0
2011-09-30,8.7248,8.7322,8.7027,8.7173,12597,0
2011-10-03,8.7209,8.7832,8.7209,8.7747,46336,0
2011-10-04,8.7551,8.7961,8.6148,8.6817,55694,0
2011-10-05,8.6356,8.7551,8.6356,8.7404,36237,0
2011-10-06,8.7444,8.7517,8.6778,8.7155,33015,0
2011-10-07,8.6899,8.7472,8.6285,8.6753,42567,0
2011-10-10,8.6817,8.7551,8.6607,8.7183,30416,0
2011-10-11,8.7046,8.7615,8.6817,8.7615,18675,0
2011-10-12,8.7404,8.7675,8.6899,8.7675,21731,0
2011-10-13,8.7257,8.8084,8.6963,8.8084,17133,0
2011-10-14,8.8084,8.8396,8.8007,8.8396,17184,0
2011-10-17,8.8396,8.8548,8.789,8.8396,31644,0
2011-10-18,8.8688,8.9118,8.8324,8.8771,66638,0
2011-10-19,8.9203,8.9334,8.8621,8.9267,26170,0
2011-10-20,8.9267,8.985,8.9267,8.985,40128,0
2011-10-21,8.985,8.9971,8.9061,8.9334,30298,0
2011-10-24,8.9673,8.985,8.8771,8.8771,31973,0
2011-10-25,8.9402,8.9402,8.8752,8.8902,37601,0
2011-10-26,8.955,8.955,8.9118,8.955,22294,0
2011-10-27,8.955,8.9617,8.941,8.941,20331,0
2011-10-28,8.9166,8.9823,8.8892,8.9166,28823,0
2011-10-31,8.9869,8.9869,8.9061,8.9061,30148,0
2011-11-01,8.896,8.9701,8.8816,8.9088,27193,0
2011-11-02,8.9061,8.9485,8.8995,8.9203,33817,0
2011-11-03,8.9542,8.9542,8.9185,8.9402,29912,0
2011-11-04,8.9239,8.9898,8.9239,8.9656,56776,0
2011-11-07,8.9617,8.985,8.955,8.955,27288,0
2011-11-08,8.9646,8.9755,8.9522,8.9589,16501,0
2011-11-09,8.9665,8.9971,8.9402,8.9465,62804,0
2011-11-10,8.9465,9.0104,8.9465,9.0039,46272,0
2011-11-11,9.0021,9.0244,8.9823,9.0086,27735,0
2011-11-14,8.9961,9.0691,8.9701,9.0021,48583,0
2011-11-15,8.9823,9.0849,8.9465,9.0529,40120,0
2011-11-16,9.0386,9.0529,8.9701,8.9755,47838,0
2011-11-17,8.9823,9.0472,8.9823,8.9823,28639,0
2011-11-18,8.9888,9.0386,8.9888,9.0386,12901,0
2011-11-21,9.0691,9.1329,9.0472,9.1329,49641,0
2011-11-22,9.1329,9.1442,9.1173,9.1386,35159,0
2011-11-23,9.1386,9.1442,9.1098,9.1442,19713,0
2011-11-25,9.1482,9.1606,9.12,9.1606,13181,0
2011-11-28,9.1588,9.1785,9.1442,9.1442,26659,0
2011-11-29,9.1785,9.1909,9.1442,9.1909,24513,0
2011-11-30,9.1969,9.2355,9.1717,9.2355,22612,0
2011-12-01,9.2413,9.2691,9.1785,9.2691,39588,0
2011-12-02,9.2642,9.676,9.1929,9.3667,108894,0
2011-12-05,9.4562,9.4562,9.2691,9.3122,66662,0
2011-12-06,9.3241,9.3432,9.281,9.3026,33606,0
2011-12-07,9.3432,9.4097,9.2945,9.4097,14980,0
2011-12-08,9.3432,9.4305,9.3432,9.4097,23503,0
2011-12-09,9.476,9.4959,9.4295,9.4959,14165,0
2011-12-12,9.559,9.562,9.4959,9.525,13611,0
2011-12-13,9.625,9.625,9.541,9.562,14640,0
2011-12-14,9.592,9.835,9.562,9.585,27686,0
2011-12-15,9.69,9.69,9.619,9.66,16240,0
2011-12-16,9.669,9.719,9.592,9.592,43497,0
2011-12-19,9.604,9.625,9.532,9.532,26441,0
2011-12-20,9.548,9.57,9.51,9.562,35316,0
2011-12-21,9.57,9.604,9.51,9.604,41896,0
2011-12-22,9.612,9.619,9.57,9.612,23297,0
2011-12-23,9.614,9.621,9.573,9.621,33246,0
2011-12-27,9.619,9.726,9.619,9.719,16507,0
2011-12-28,9.719,9.726,9.631,9.669,14900,0
2011-12-29,9.612,9.676,9.612,9.66,31785,0
2011-12-30,9.672,9.693,9.657,9.681,38897,0
2012-01-03,9.683,9.891,9.66,9.835,55350,0
2012-01-04,9.875,9.915,9.787,9.787,19159,0
2012-01-05,9.78,10.037,9.768,9.927,55608,0
2012-01-06,9.913,9.982,9.904,9.952,27094,0
2012-01-09,9.983,10.124,9.964,10.052,79178,0
2012-01-10,10.057,10.076,9.974,10.035,80987,0
2012-01-11,10.035,10.035,9.945,9.988,43562,0
2012-01-12,10.039,10.039,9.984,9.984,18960,0
2012-01-13,10.001,10.043,9.988,10.007,39218,0
2012-01-17,10.008,10.044,9.982,10.03,52604,0
2012-01-18,10.021,10.043,9.982,10.021,37055,0
2012-01-19,10.007,10.028,9.945,9.945,113683,0
2012-01-20,9.961,9.968,9.852,9.852,36729,0
2012-01-23,9.913,9.913,9.64,9.775,137890,0
2012-01-24,9.765,9.765,9.699,9.729,56640,0
2012-01-25,9.707,9.753,9.656,9.707,86107,0
2012-01-26,9.715,9.737,9.621,9.664,84520,0
2012-01-27,9.709,9.786,9.687,9.773,57107,0
2012-01-30,9.775,9.852,9.745,9.84,89910,0
2012-01-31,9.868,9.936,9.841,9.928,91498,0
2012-02-01,9.919,9.974,9.904,9.94,53321,0
2012-02-02,9.932,9.94,9.772,9.79,71799,0
2012-02-03,9.807,9.841,9.793,9.827,40621,0
2012-02-06,9.79,9.824,9.775,9.804,40865,0
2012-02-07,9.793,9.841,9.773,9.807,35290,0
2012-02-08,9.834,9.868,9.801,9.841,44888,0
2012-02-09,9.818,9.888,9.803,9.844,37831,0
2012-02-10,9.834,9.868,9.814,9.854,12691,0
2012-02-13,9.868,9.883,9.807,9.827,50074,0
2012-02-14,9.827,9.841,9.793,9.834,26462,0
2012-02-15,9.778,9.821,9.773,9.773,24098,0
2012-02-16,9.807,9.807,9.536,9.601,132996,0
2012-02-17,9.573,9.573,9.4097,9.543,101837,0
2012-02-21,9.565,9.635,9.565,9.565,49614,0
2012-02-22,9.609,9.657,9.595,9.651,95167,0
2012-02-23,9.673,9.724,9.616,9.628,41207,0
2012-02-24,9.653,9.743,9.631,9.743,25729,0
2012-02-27,9.666,9.801,9.666,9.801,20897,0
2012-02-28,9.821,9.92,9.793,9.834,108376,0
2012-02-29,9.895,9.918,9.823,9.872,66236,0
2012-03-01,9.9,9.948,9.868,9.948,52852,0
2012-03-02,9.901,9.966,9.901,9.936,49336,0
2012-03-05,9.942,9.971,9.915,9.964,51496,0
2012-03-06,9.915,9.949,9.909,9.936,44752,0
2012-03-07,9.925,9.995,9.925,9.995,53073,0
2012-03-08,10.014,10.021,9.966,9.972,47822,0
2012-03-09,10.03,10.03,9.94,10.023,52150,0
2012-03-12,10.03,10.064,10.023,10.064,57385,0
2012-03-13,10.064,10.094,10.044,10.094,34515,0
2012-03-14,10.094,10.11,9.995,10.023,75344,0
2012-03-15,9.962,9.975,9.618,9.72,136429,0
2012-03-16,9.72,9.72,9.4999,9.67,166582,0
2012-03-19,9.706,9.831,9.4919,9.756,73406,0
2012-03-20,9.775,9.782,9.67,9.72,42468,0
2012-03-21,9.782,9.824,9.727,9.797,32869,0
2012-03-22,9.797,9.797,9.751,9.751,15873,0
2012-03-23,9.811,9.824,9.771,9.782,21837,0
2012-03-26,9.775,9.782,9.706,9.712,23037,0
2012-03-27,9.735,9.811,9.636,9.811,69832,0
2012-03-28,9.751,9.864,9.751,9.864,20936,0
2012-03-29,9.844,9.896,9.824,9.896,44910,0
2012-03-30,9.912,9.918,9.878,9.878,28167,0
2012-04-02,9.864,10.008,9.864,10.008,22607,0
2012-04-03,10.014,10.014,9.958,10,24663,0
2012-04-04,10.008,10.086,10.008,10.086,30608,0
2012-04-05,10.06,10.145,10.03,10.145,35944,0
2012-04-09,10.094,10.125,10.071,10.094,13306,0
2012-04-10,10.067,10.129,10.062,10.115,10791,0
2012-04-11,10.091,10.135,10.05,10.067,11675,0
2012-04-12,10.067,10.067,10.05,10.05,33194,0
2012-04-13,10.067,10.141,10.05,10.135,13122,0
2012-04-16,10.107,10.141,10.107,10.115,16008,0
2012-04-17,10.11,10.159,10.078,10.153,25260,0
2012-04-18,10.17,10.199,10.122,10.192,27729,0
2012-04-19,10.155,10.199,10.129,10.17,20642,0
2012-04-20,10.135,10.192,10.135,10.187,22862,0
2012-04-23,10.149,10.192,10.141,10.141,20962,0
2012-04-24,10.149,10.199,10.141,10.199,16772,0
2012-04-25,10.211,10.284,10.192,10.284,22316,0
2012-04-26,10.298,10.327,10.272,10.29,16249,0
2012-04-27,10.268,10.302,10.262,10.302,7987,0
2012-04-30,10.295,10.331,10.286,10.331,19302,0
2012-05-01,10.311,10.325,10.295,10.311,30470,0
2012-05-02,10.24,10.327,10.24,10.315,35376,0
2012-05-03,10.282,10.286,10.253,10.275,26285,0
2012-05-04,10.275,10.275,10.253,10.275,5416,0
2012-05-07,10.272,10.298,10.266,10.272,4436,0
2012-05-08,10.277,10.327,10.257,10.257,52058,0
2012-05-09,10.268,10.311,10.262,10.275,17612,0
2012-05-10,10.282,10.318,10.282,10.311,8417,0
2012-05-11,10.325,10.374,10.318,10.374,16849,0
2012-05-14,10.387,10.412,10.331,10.367,16194,0
2012-05-15,10.339,10.426,10.339,10.412,15090,0
2012-05-16,10.412,10.426,10.331,10.352,24094,0
2012-05-17,10.387,10.444,10.311,10.352,30154,0
2012-05-18,10.311,10.345,10.253,10.253,24593,0
2012-05-21,10.253,10.345,10.253,10.325,11046,0
2012-05-22,10.282,10.311,10.275,10.282,7909,0
2012-05-23,10.275,10.404,10.275,10.367,14364,0
2012-05-24,10.42,10.42,10.352,10.367,7108,0
2012-05-25,10.438,10.474,10.387,10.474,18379,0
2012-05-29,10.466,10.54,10.466,10.54,11923,0
2012-05-30,10.527,10.527,10.474,10.527,11283,0
2012-05-31,10.574,10.652,10.527,10.618,30077,0
2012-06-01,10.65,10.75,10.629,10.644,36709,0
2012-06-04,10.594,10.696,10.594,10.641,39052,0
2012-06-05,10.64,10.745,10.64,10.704,6993,0
2012-06-06,10.68,10.775,10.68,10.775,23553,0
2012-06-07,10.717,10.802,10.717,10.758,20664,0
2012-06-08,10.81,10.81,10.702,10.702,32879,0
2012-06-11,10.704,10.77,10.704,10.704,28431,0
2012-06-12,10.688,10.781,10.688,10.781,15462,0
2012-06-13,10.788,10.866,10.788,10.796,25194,0
2012-06-14,10.967,10.967,10.597,10.597,56013,0
2012-06-15,10.688,10.688,10.256,10.314,118604,0
2012-06-18,10.298,10.507,10.298,10.478,36718,0
2012-06-19,10.514,10.637,10.514,10.614,52822,0
2012-06-20,10.59,10.671,10.579,10.606,26894,0
2012-06-21,10.664,10.664,10.572,10.572,24678,0
2012-06-22,10.585,10.623,10.552,10.579,13718,0
2012-06-25,10.606,10.606,10.56,10.59,9752,0
2012-06-26,10.614,10.629,10.56,10.614,15628,0
2012-06-27,10.597,10.838,10.597,10.838,74350,0
2012-06-28,10.767,11.049,10.767,10.998,35007,0
2012-06-29,11.123,11.123,10.976,11.075,28627,0
2012-07-02,11.08,11.154,11.049,11.116,35529,0
2012-07-03,11.105,11.234,11.105,11.167,15409,0
2012-07-05,11.297,11.594,11.241,11.352,78667,0
2012-07-06,11.283,11.451,11.227,11.419,25516,0
2012-07-09,11.377,11.586,11.377,11.466,127001,0
2012-07-10,11.465,11.602,11.443,11.602,64736,0
2012-07-11,11.511,11.795,11.246,11.412,121274,0
2012-07-12,11.486,11.486,11.135,11.151,72629,0
2012-07-13,11.116,11.192,11.101,11.108,55026,0
2012-07-16,11.105,11.151,11.06,11.074,66837,0
2012-07-17,11.069,11.254,11.043,11.243,57722,0
2012-07-18,11.303,11.367,11.246,11.253,40883,0
2012-07-19,11.22,11.337,11.22,11.318,31864,0
2012-07-20,11.397,11.397,11.318,11.375,28926,0
2012-07-23,11.324,11.443,11.324,11.406,27272,0
2012-07-24,11.406,11.436,11.391,11.397,17009,0
2012-07-25,11.375,11.427,11.375,11.419,25264,0
2012-07-26,11.419,11.465,11.397,11.451,30803,0
2012-07-27,11.406,11.465,11.406,11.419,31032,0
2012-07-30,11.412,11.436,11.391,11.419,16996,0
2012-07-31,11.52,11.52,11.412,11.443,40275,0
2012-08-01,11.436,11.535,11.436,11.493,22752,0
2012-08-02,11.451,11.505,11.427,11.465,13177,0
2012-08-03,11.436,11.457,11.283,11.297,82338,0
2012-08-06,11.297,11.384,11.297,11.331,13548,0
2012-08-07,11.312,11.352,11.22,11.246,27324,0
2012-08-08,11.246,11.344,11.212,11.337,34219,0
2012-08-09,11.29,11.352,11.182,11.182,37518,0
2012-08-10,11.16,11.19,11.113,11.12,17651,0
2012-08-13,11.197,11.197,11.045,11.097,26439,0
2012-08-14,11.078,11.212,11.078,11.16,21833,0
2012-08-15,11.174,11.19,11.113,11.113,30096,0
2012-08-16,11.18,11.335,11.18,11.232,34670,0
2012-08-17,11.296,11.301,11.218,11.232,12378,0
2012-08-20,11.21,11.232,11.189,11.195,17166,0
2012-08-21,11.275,11.275,10.977,10.977,57907,0
2012-08-22,10.977,11.006,10.603,10.781,117085,0
2012-08-23,10.722,10.852,10.722,10.74,21845,0
2012-08-24,10.734,10.809,10.722,10.809,20108,0
2012-08-27,10.765,10.873,10.765,10.873,53628,0
2012-08-28,10.901,10.977,10.852,10.977,32475,0
2012-08-29,11.021,11.058,10.977,11.044,22609,0
2012-08-30,11.021,11.076,10.977,11.037,16042,0
2012-08-31,11.103,11.103,10.959,11.013,26651,0
2012-09-04,10.992,11.037,10.944,10.944,27824,0
2012-09-05,10.95,10.985,10.881,10.968,41081,0
2012-09-06,11.013,11.013,10.859,10.89,21031,0
2012-09-07,10.866,10.93,10.859,10.915,33892,0
2012-09-10,10.89,11,10.859,10.977,35221,0
2012-09-11,10.95,11,10.95,10.977,22470,0
2012-09-12,10.968,11.006,10.937,10.992,27892,0
2012-09-13,10.959,11.051,10.959,11.021,24761,0
2012-09-14,11.013,11.051,10.985,11.037,16342,0
2012-09-17,10.992,11.021,10.977,11,17882,0
2012-09-18,11.013,11.013,10.992,11.006,12882,0
2012-09-19,11.034,11.069,11.004,11.049,30522,0
2012-09-20,11.042,11.147,11.034,11.101,37092,0
2012-09-21,11.08,11.178,11.08,11.178,28698,0
2012-09-24,11.131,11.309,11.131,11.3,60615,0
2012-09-25,11.281,11.323,11.274,11.316,20777,0
2012-09-26,11.359,11.443,11.309,11.382,20590,0
2012-09-27,11.359,11.418,11.329,11.329,24704,0
2012-09-28,11.396,11.396,11.295,11.3,22277,0
2012-10-01,11.316,11.359,11.287,11.309,34485,0
2012-10-02,11.309,11.323,11.266,11.266,13650,0
2012-10-03,11.266,11.309,11.266,11.295,18095,0
2012-10-04,11.287,11.287,11.25,11.25,5277,0
2012-10-05,11.287,11.287,11.25,11.25,18186,0
2012-10-08,11.258,11.295,11.25,11.274,20349,0
2012-10-09,11.274,11.281,11.2,11.208,14568,0
2012-10-10,11.2,11.24,11.178,11.2,15970,0
2012-10-11,11.171,11.329,11.171,11.295,32348,0
2012-10-12,11.329,11.382,11.316,11.316,29336,0
2012-10-15,11.295,11.365,11.287,11.335,30755,0
2012-10-16,11.38,11.38,11.236,11.247,31004,0
2012-10-17,11.255,11.271,11.236,11.255,11048,0
2012-10-18,11.255,11.314,11.242,11.242,15140,0
2012-10-19,11.236,11.247,11.206,11.206,11975,0
2012-10-22,11.214,11.227,11.136,11.16,16459,0
2012-10-23,11.222,11.255,11.199,11.247,18170,0
2012-10-24,11.284,11.341,11.247,11.32,9290,0
2012-10-25,11.364,11.51,11.326,11.38,39678,0
2012-10-26,11.449,11.455,11.356,11.38,34652,0
2012-10-31,11.271,11.471,11.192,11.284,84546,0
2012-11-01,11.263,11.306,11.255,11.278,23912,0
2012-11-02,11.263,11.284,11.192,11.192,13989,0
2012-11-05,11.236,11.236,11.073,11.12,24597,0
2012-11-06,11.136,11.143,11.097,11.12,5027,0
2012-11-07,11.105,11.356,11.105,11.214,28224,0
2012-11-08,11.314,11.314,11.222,11.255,52244,0
2012-11-09,11.299,11.471,11.236,11.333,34813,0
2012-11-12,11.314,11.356,11.314,11.341,8179,0
2012-11-13,11.278,11.333,11.263,11.299,30638,0
2012-11-14,11.299,11.364,11.242,11.271,49180,0
2012-11-15,11.26,11.283,10.997,11.049,35689,0
2012-11-16,11.118,11.253,11.11,11.253,8642,0
2012-11-19,11.226,11.339,11.211,11.283,48347,0
2012-11-20,11.354,11.354,11.233,11.354,13394,0
2012-11-21,11.346,11.44,11.346,11.392,41054,0
2012-11-23,11.354,11.47,11.354,11.432,19325,0
2012-11-26,11.44,11.461,11.363,11.392,16457,0
2012-11-27,11.416,11.491,11.409,11.475,34085,0
2012-11-28,11.47,11.491,11.409,11.409,54392,0
2012-11-29,11.416,11.44,11.378,11.392,24922,0
2012-11-30,11.504,11.504,11.37,11.432,39167,0
2012-12-03,11.378,11.423,11.332,11.392,28635,0
2012-12-04,11.363,11.387,11.318,11.346,33571,0
2012-12-05,11.313,11.346,11.276,11.276,40968,0
2012-12-06,11.325,11.325,11.291,11.318,15641,0
2012-12-07,11.318,11.339,11.233,11.233,55059,0
2012-12-10,11.233,11.26,11.158,11.18,35674,0
2012-12-11,11.158,11.304,11.158,11.304,33862,0
2012-12-12,11.313,11.363,11.253,11.276,36318,0
2012-12-13,11.318,11.318,11.18,11.18,48248,0
2012-12-14,11.226,11.226,11.076,11.087,22542,0
2012-12-17,11.093,11.093,10.818,10.818,99379,0
2012-12-18,10.848,10.848,10.601,10.735,125229,0
2012-12-19,10.692,10.885,10.692,10.826,47359,0
2012-12-20,10.848,10.92,10.848,10.906,35590,0
2012-12-21,10.906,11.019,10.885,10.948,63246,0
2012-12-24,10.92,10.948,10.906,10.933,26925,0
2012-12-26,10.848,10.92,10.803,10.803,33235,0
2012-12-27,10.811,10.811,10.626,10.626,113896,0
2012-12-28,10.668,10.796,10.662,10.789,85649,0
2012-12-31,10.82,10.827,10.717,10.797,51257,0
2013-01-02,10.767,11.07,10.767,11.019,44241,0
2013-01-03,11.08,11.219,11.076,11.189,30261,0
2013-01-04,11.14,11.276,11.132,11.276,41650,0
2013-01-07,11.241,11.304,11.211,11.268,41194,0
2013-01-08,11.226,11.313,11.189,11.253,36140,0
2013-01-09,11.318,11.332,11.298,11.332,22541,0
2013-01-10,11.339,11.354,11.276,11.283,30525,0
2013-01-11,11.363,11.363,11.233,11.332,21180,0
2013-01-14,11.304,11.416,11.226,11.226,25212,0
2013-01-15,11.298,11.325,11.132,11.158,39184,0
2013-01-16,11.298,11.298,11.14,11.268,67500,0
2013-01-17,11.367,11.367,11.288,11.337,25295,0
2013-01-18,11.317,11.317,11.281,11.317,32242,0
2013-01-22,11.367,11.408,11.337,11.408,30562,0
2013-01-23,11.323,11.46,11.323,11.46,35865,0
2013-01-24,11.453,11.475,11.421,11.453,31303,0
2013-01-25,11.475,11.475,11.323,11.367,58648,0
2013-01-28,11.361,11.361,11.239,11.281,29717,0
2013-01-29,11.25,11.301,11.169,11.2,41202,0
2013-01-30,11.224,11.25,11.217,11.25,15178,0
2013-01-31,11.288,11.288,11.25,11.288,17310,0
2013-02-01,11.275,11.344,11.169,11.217,40378,0
2013-02-04,11.23,11.301,11.162,11.224,30645,0
2013-02-05,11.275,11.275,11.169,11.169,19599,0
2013-02-06,11.23,11.258,11.2,11.23,20576,0
2013-02-07,11.224,11.311,11.224,11.311,65613,0
2013-02-08,11.311,11.361,11.311,11.323,35004,0
2013-02-11,11.367,11.385,11.344,11.367,8321,0
2013-02-12,11.385,11.421,11.385,11.421,51698,0
2013-02-13,11.438,11.453,11.391,11.43,27011,0
2013-02-14,11.418,11.427,11.333,11.333,35166,0
2013-02-15,11.396,11.396,11.307,11.358,8795,0
2013-02-19,11.412,11.466,11.314,11.443,51016,0
2013-02-20,11.458,11.501,11.418,11.418,46776,0
2013-02-21,11.443,11.537,11.443,11.458,23156,0
2013-02-22,11.558,11.565,11.48,11.501,25936,0
2013-02-25,11.514,11.59,11.418,11.436,45485,0
2013-02-26,11.443,11.514,11.405,11.514,16899,0
2013-02-27,11.507,11.537,11.495,11.53,22462,0
2013-02-28,11.614,11.617,11.449,11.463,23864,0
2013-03-01,11.405,11.405,11.062,11.358,92663,0
2013-03-04,11.327,11.382,11.299,11.349,19318,0
2013-03-05,11.405,11.405,11.343,11.405,21628,0
2013-03-06,11.458,11.495,11.405,11.495,18842,0
2013-03-07,11.523,11.53,11.349,11.412,14996,0
2013-03-08,11.473,11.473,11.343,11.389,17521,0
2013-03-11,11.389,11.396,11.15,11.242,102313,0
2013-03-12,11.173,11.173,10.896,11.049,174157,0
2013-03-13,11.076,11.076,10.927,11.07,38768,0
2013-03-14,11.061,11.061,10.894,10.924,57957,0
2013-03-15,10.901,10.908,10.735,10.759,58689,0
2013-03-18,10.759,10.969,10.759,10.951,47420,0
2013-03-19,10.959,11.04,10.842,10.924,65569,0
2013-03-20,11.016,11.067,10.937,11.067,33157,0
2013-03-21,11.04,11.109,11.002,11.016,23016,0
2013-03-22,10.951,11.054,10.924,10.93,34947,0
2013-03-25,10.93,10.978,10.879,10.944,25208,0
2013-03-26,10.901,10.969,10.901,10.959,14930,0
2013-03-27,10.951,11.226,10.924,11.226,85550,0
2013-03-28,11.241,11.404,11.234,11.381,42516,0
2013-04-01,11.412,11.53,11.372,11.53,60907,0
2013-04-02,11.559,11.653,11.427,11.653,80424,0
2013-04-03,11.615,11.629,11.364,11.412,40952,0
2013-04-04,11.487,11.487,11.314,11.341,35381,0
2013-04-05,11.381,11.466,11.364,11.427,35701,0
2013-04-08,11.501,11.53,11.412,11.458,23486,0
2013-04-09,11.418,11.514,11.418,11.507,26227,0
2013-04-10,11.523,11.583,11.507,11.507,38768,0
2013-04-11,11.573,11.573,11.473,11.473,36050,0
2013-04-12,11.538,11.6,11.507,11.559,15177,0
2013-04-15,11.573,11.573,11.501,11.573,12276,0
2013-04-16,11.609,11.609,11.495,11.514,19012,0
2013-04-17,11.609,11.726,11.565,11.591,25836,0
2013-04-18,11.588,11.627,11.58,11.588,20223,0
2013-04-19,11.627,11.709,11.627,11.664,17753,0
2013-04-22,11.709,11.709,11.651,11.664,9776,0
2013-04-23,11.709,11.791,11.618,11.643,32282,0
2013-04-24,11.643,11.687,11.57,11.627,15798,0
2013-04-25,11.693,11.778,11.627,11.731,26211,0
2013-04-26,11.701,11.739,11.651,11.651,23167,0
2013-04-29,11.716,11.716,11.664,11.693,19553,0
2013-04-30,11.804,11.821,11.776,11.821,32236,0
2013-05-01,11.762,11.762,11.651,11.672,18044,0
2013-05-02,11.68,11.748,11.68,11.748,13693,0
2013-05-03,11.782,11.791,11.701,11.748,17646,0
2013-05-06,11.634,11.658,11.563,11.563,53203,0
2013-05-07,11.672,11.782,11.664,11.739,21301,0
2013-05-08,11.762,11.778,11.651,11.68,22431,0
2013-05-09,11.724,11.748,11.68,11.731,20358,0
2013-05-10,11.672,11.701,11.614,11.672,35217,0
2013-05-13,11.68,11.709,11.563,11.606,27052,0
2013-05-14,11.618,11.618,11.52,11.563,56414,0
2013-05-15,11.606,11.606,11.499,11.549,15325,0
2013-05-16,11.577,11.67,11.577,11.595,13293,0
2013-05-17,11.691,11.691,11.503,11.554,37159,0
2013-05-20,11.633,11.782,11.604,11.738,27013,0
2013-05-21,11.738,11.738,11.649,11.657,51431,0
2013-05-22,11.663,11.747,11.561,11.561,30562,0
2013-05-23,11.633,11.649,11.468,11.482,10690,0
2013-05-24,11.49,11.509,11.46,11.49,16635,0
2013-05-28,11.654,11.654,11.472,11.472,11137,0
2013-05-29,11.424,11.433,11.109,11.222,66387,0
2013-05-30,11.219,11.233,11.089,11.089,25419,0
2013-05-31,11.242,11.242,10.986,11.026,70049,0
2013-06-03,11.052,11.052,10.86,10.86,55831,0
2013-06-04,10.943,10.949,10.808,10.921,69017,0
2013-06-05,10.943,11.079,10.943,11,36352,0
2013-06-06,11.061,11.222,11.061,11.166,28113,0
2013-06-07,11.085,11.166,10.984,11.067,52465,0
2013-06-10,11.061,11.061,10.808,10.831,43796,0
2013-06-11,10.771,10.771,10.447,10.447,154939,0
2013-06-12,10.503,10.58,10.305,10.382,66811,0
2013-06-13,10.42,10.42,10.186,10.382,79253,0
2013-06-14,10.44,10.519,10.427,10.503,20059,0
2013-06-17,10.48,10.648,10.297,10.397,94016,0
2013-06-18,10.321,10.321,10.199,10.235,79928,0
2013-06-19,10.235,10.268,10.199,10.199,41478,0
2013-06-20,10.153,10.212,9.934,9.972,100115,0
2013-06-21,9.934,10.177,9.912,10.054,64386,0
2013-06-24,10.031,10.031,9.745,9.859,82527,0
2013-06-25,9.925,9.925,9.695,9.81,32141,0
2013-06-26,9.859,10.387,9.859,10.328,102705,0
2013-06-27,10.305,10.457,10.297,10.447,35011,0
2013-06-28,10.503,10.503,10.335,10.433,40198,0
2013-07-01,10.511,10.542,10.358,10.42,41893,0
2013-07-02,10.472,10.472,10.335,10.335,27383,0
2013-07-03,10.387,10.387,10.161,10.168,28268,0
2013-07-05,10.212,10.212,9.779,9.779,125365,0
2013-07-08,9.768,9.912,9.768,9.841,61695,0
2013-07-09,9.847,9.869,9.795,9.833,41037,0
2013-07-10,9.795,9.841,9.758,9.779,59525,0
2013-07-11,9.847,9.925,9.802,9.925,67000,0
2013-07-12,9.925,9.972,9.824,9.869,29146,0
2013-07-15,9.841,9.847,9.788,9.833,82176,0
2013-07-16,9.81,9.81,9.619,9.788,77365,0
2013-07-17,9.802,9.904,9.758,9.886,31461,0
2013-07-18,9.954,9.954,9.892,9.892,16469,0
2013-07-19,9.892,9.91,9.776,9.829,40787,0
2013-07-22,9.852,9.852,9.621,9.701,75287,0
2013-07-23,9.725,9.801,9.678,9.709,34108,0
2013-07-24,9.636,9.784,9.629,9.741,56954,0
2013-07-25,9.636,9.67,9.607,9.644,48641,0
2013-07-26,9.607,9.725,9.607,9.678,66017,0
2013-07-29,9.629,9.701,9.607,9.686,34083,0
2013-07-30,9.621,9.725,9.607,9.678,44812,0
2013-07-31,9.686,9.692,9.607,9.67,67398,0
2013-08-01,9.629,9.678,9.607,9.607,74930,0
2013-08-02,9.569,9.636,9.569,9.621,41129,0
2013-08-05,9.569,9.615,9.559,9.576,27351,0
2013-08-06,9.551,9.551,9.326,9.4384,116173,0
2013-08-07,9.3785,9.4562,9.3122,9.4077,45869,0
2013-08-08,9.502,9.511,9.3929,9.4463,24299,0
2013-08-09,9.3686,9.4562,9.3686,9.4295,45598,0
2013-08-12,9.3929,9.487,9.3929,9.4295,52881,0
2013-08-13,9.4147,9.4295,9.3559,9.4147,57454,0
2013-08-14,9.3412,9.4384,9.3412,9.4147,28772,0
2013-08-15,9.3387,9.4196,9.3103,9.3979,34683,0
2013-08-16,9.3309,9.3667,9.1899,9.2043,38783,0
2013-08-19,9.123,9.2122,9.0784,9.1329,56001,0
2013-08-20,9.0944,9.2681,9.0291,9.2605,90332,0
2013-08-21,9.1899,9.2519,9.1766,9.2452,23719,0
2013-08-22,9.1959,9.4196,9.1959,9.4117,40594,0
2013-08-23,9.3667,9.4364,9.3162,9.4364,28319,0
2013-08-26,9.4364,9.486,9.4196,9.4533,28220,0
2013-08-27,9.3451,9.4364,9.3451,9.384,17317,0
2013-08-28,9.3387,9.4117,9.2925,9.3387,25599,0
2013-08-29,9.2519,9.3387,9.221,9.3103,21281,0
2013-08-30,9.3162,9.3162,9.1899,9.2866,37523,0
2013-09-03,9.2404,9.3122,9.2063,9.2556,44823,0
2013-09-04,9.1987,9.2316,9.1338,9.2063,48150,0
2013-09-05,9.1707,9.2479,9.155,9.1987,54800,0
2013-09-06,9.185,9.2404,9.1785,9.2228,48480,0
2013-09-09,9.1899,9.2605,9.1822,9.2043,62676,0
2013-09-10,9.185,9.1987,9.155,9.1707,39194,0
2013-09-11,9.1673,9.2043,9.1462,9.1959,59057,0
2013-09-12,9.154,9.2452,9.154,9.221,34362,0
2013-09-13,9.185,9.2556,9.1707,9.2316,38671,0
2013-09-16,9.2374,9.3387,9.2374,9.3309,40453,0
2013-09-17,9.28,9.466,9.28,9.466,69432,0
2013-09-18,9.4404,9.722,9.4245,9.714,72346,0
2013-09-19,9.666,9.77,9.666,9.697,24768,0
2013-09-20,9.69,9.739,9.657,9.722,29093,0
2013-09-23,9.683,9.783,9.683,9.739,21340,0
2013-09-24,9.697,9.761,9.657,9.697,37037,0
2013-09-25,9.674,9.748,9.597,9.666,38528,0
2013-09-26,9.619,9.666,9.612,9.612,28706,0
2013-09-27,9.589,9.657,9.589,9.603,16686,0
2013-09-30,9.625,9.657,9.625,9.639,12272,0
2013-10-01,9.612,9.657,9.589,9.649,54246,0
2013-10-02,9.633,9.748,9.573,9.707,50335,0
2013-10-03,9.739,9.748,9.625,9.633,14809,0
2013-10-04,9.649,9.697,9.633,9.639,18715,0
2013-10-07,9.657,9.666,9.539,9.539,19778,0
2013-10-08,9.589,9.589,9.466,9.504,19879,0
2013-10-09,9.4493,9.547,9.3795,9.4315,99385,0
2013-10-10,9.4493,9.4969,9.3795,9.483,52816,0
2013-10-11,9.4404,9.4969,9.4404,9.4969,28160,0
2013-10-14,9.474,9.619,9.474,9.564,39226,0
2013-10-15,9.522,9.597,9.4969,9.4969,15400,0
2013-10-16,9.4939,9.57,9.4939,9.57,41277,0
2013-10-17,9.595,9.647,9.559,9.647,42352,0
2013-10-18,9.713,9.729,9.631,9.665,47282,0
2013-10-21,9.681,9.705,9.638,9.705,48529,0
2013-10-22,9.721,9.76,9.713,9.721,35987,0
2013-10-23,9.721,9.799,9.721,9.782,17387,0
2013-10-24,9.79,9.836,9.774,9.805,27586,0
2013-10-25,9.828,9.916,9.782,9.874,37924,0
2013-10-28,9.923,9.946,9.874,9.923,14528,0
2013-10-29,9.891,9.946,9.891,9.932,14361,0
2013-10-30,9.932,9.946,9.909,9.909,19910,0
2013-10-31,9.946,9.946,9.865,9.901,13971,0
2013-11-01,9.857,9.901,9.813,9.836,23944,0
2013-11-04,9.828,9.874,9.821,9.874,23567,0
2013-11-05,9.828,9.909,9.828,9.901,28315,0
2013-11-06,9.932,9.964,9.874,9.955,16533,0
2013-11-07,9.955,10.001,9.94,9.986,45896,0
2013-11-08,9.964,9.964,9.843,9.909,52148,0
2013-11-11,9.843,9.955,9.843,9.916,13201,0
2013-11-12,9.909,9.916,9.865,9.882,16235,0
2013-11-13,9.874,9.932,9.851,9.909,65867,0
2013-11-14,9.879,9.907,9.773,9.773,66627,0
2013-11-15,9.773,9.825,9.752,9.756,39078,0
2013-11-18,9.692,9.778,9.692,9.709,70331,0
2013-11-19,9.66,9.726,9.652,9.652,64511,0
2013-11-20,9.627,9.643,9.605,9.613,31202,0
2013-11-21,9.574,9.643,9.574,9.613,15307,0
2013-11-22,9.574,9.652,9.574,9.62,24239,0
2013-11-25,9.582,9.686,9.574,9.613,65557,0
2013-11-26,9.591,9.652,9.582,9.582,47844,0
2013-11-27,9.62,9.62,9.565,9.565,13324,0
2013-11-29,9.565,9.591,9.556,9.582,12109,0
2013-12-02,9.574,9.598,9.484,9.484,37373,0
2013-12-03,9.466,9.549,9.466,9.53,25630,0
2013-12-04,9.4572,9.523,9.4572,9.484,52441,0
2013-12-05,9.4572,9.4899,9.4493,9.475,25650,0
2013-12-06,9.4315,9.466,9.3929,9.4315,61543,0
2013-12-09,9.4166,9.4979,9.4166,9.466,30842,0
2013-12-10,9.514,9.514,9.4315,9.4404,41900,0
2013-12-11,9.4404,9.484,9.4166,9.4404,20233,0
2013-12-12,9.4315,9.484,9.4019,9.484,30968,0
2013-12-13,9.466,9.484,9.4493,9.4572,16005,0
2013-12-16,9.4899,9.4979,9.4404,9.4493,35044,0
2013-12-17,9.4493,9.556,9.4493,9.53,52253,0
2013-12-18,9.524,9.567,9.485,9.55,72617,0
2013-12-19,9.542,9.645,9.507,9.636,66841,0
2013-12-20,9.629,9.694,9.6,9.688,51281,0
2013-12-23,9.672,9.799,9.663,9.782,63059,0
2013-12-24,9.79,9.799,9.694,9.79,35995,0
2013-12-26,9.814,9.814,9.746,9.806,60057,0
2013-12-27,9.72,9.738,9.622,9.645,131620,0
2013-12-30,9.629,9.672,9.6,9.615,63832,0
2013-12-31,9.646,9.746,9.542,9.704,128647,0
2014-01-02,9.672,9.79,9.636,9.79,55755,0
2014-01-03,9.769,9.814,9.746,9.806,77190,0
2014-01-06,9.782,9.942,9.782,9.942,48070,0
2014-01-07,9.958,10.044,9.934,9.973,55391,0
2014-01-08,9.948,10.004,9.925,10.004,26035,0
2014-01-09,10.035,10.072,10.035,10.064,37923,0
2014-01-10,10.059,10.131,10.059,10.116,45058,0
2014-01-13,10.153,10.153,10.125,10.146,32167,0
2014-01-14,10.125,10.179,10.125,10.17,22563,0
2014-01-15,10.193,10.267,10.17,10.267,34044,0
2014-01-16,10.265,10.382,10.265,10.382,34254,0
2014-01-17,10.342,10.406,10.342,10.364,31706,0
2014-01-21,10.416,10.416,10.326,10.326,42683,0
2014-01-22,10.333,10.382,10.333,10.382,14787,0
2014-01-23,10.35,10.422,10.35,10.382,36489,0
2014-01-24,10.373,10.422,10.364,10.398,13769,0
2014-01-27,10.356,10.398,10.333,10.373,30115,0
2014-01-28,10.429,10.451,10.398,10.451,26072,0
2014-01-29,10.477,10.509,10.285,10.285,37270,0
2014-01-30,10.333,10.398,10.319,10.398,16144,0
2014-01-31,10.443,10.443,10.422,10.422,16619,0
2014-02-03,10.451,10.468,10.422,10.443,13812,0
2014-02-04,10.429,10.451,10.422,10.422,8625,0
2014-02-05,10.398,10.451,10.35,10.429,17464,0
2014-02-06,10.485,10.485,10.388,10.406,19214,0
2014-02-07,10.435,10.451,10.398,10.422,17075,0
2014-02-10,10.416,10.451,10.416,10.451,30470,0
2014-02-11,10.429,10.468,10.422,10.451,23232,0
2014-02-12,10.435,10.468,10.382,10.382,33728,0
2014-02-13,10.382,10.509,10.382,10.509,28917,0
2014-02-14,10.46,10.5,10.429,10.468,14984,0
2014-02-18,10.426,10.514,10.403,10.403,29105,0
2014-02-19,10.483,10.483,10.353,10.353,33030,0
2014-02-20,10.379,10.412,10.353,10.353,21943,0
2014-02-21,10.362,10.42,10.353,10.394,23240,0
2014-02-24,10.362,10.385,10.353,10.353,27640,0
2014-02-25,10.353,10.394,10.347,10.369,34120,0
2014-02-26,10.347,10.362,10.324,10.353,27140,0
2014-02-27,10.353,10.362,10.324,10.347,20815,0
2014-02-28,10.385,10.394,10.323,10.339,16904,0
2014-03-03,10.33,10.353,10.316,10.316,23463,0
2014-03-04,10.347,10.362,10.324,10.362,27476,0
2014-03-05,10.353,10.426,10.353,10.403,25712,0
2014-03-06,10.38,10.42,10.323,10.347,18497,0
2014-03-07,10.33,10.33,10.18,10.209,45205,0
2014-03-10,10.225,10.37,10.225,10.362,19518,0
2014-03-11,10.298,10.394,10.283,10.289,15896,0
2014-03-12,10.275,10.403,10.275,10.403,36106,0
2014-03-13,10.353,10.524,10.353,10.474,19003,0
2014-03-14,10.524,10.539,10.447,10.447,55406,0
2014-03-17,10.447,10.465,10.433,10.433,41101,0
2014-03-18,10.455,10.505,10.432,10.432,11198,0
2014-03-19,10.438,10.498,10.391,10.401,41210,0
2014-03-20,10.391,10.409,10.313,10.351,55111,0
2014-03-21,10.409,10.426,10.344,10.391,58222,0
2014-03-24,10.376,10.498,10.376,10.498,73700,0
2014-03-25,10.455,10.462,10.401,10.432,58893,0
2014-03-26,10.401,10.528,10.401,10.489,43638,0
2014-03-27,10.455,10.554,10.455,10.505,59602,0
2014-03-28,10.489,10.522,10.462,10.489,18380,0
2014-03-31,10.537,10.554,10.445,10.455,20394,0
2014-04-01,10.432,10.498,10.367,10.409,83200,0
2014-04-02,10.432,10.445,10.367,10.376,65176,0
2014-04-03,10.383,10.498,10.383,10.438,41831,0
2014-04-04,10.445,10.512,10.445,10.489,59049,0
2014-04-07,10.528,10.528,10.472,10.489,43019,0
2014-04-08,10.498,10.522,10.489,10.489,25407,0
2014-04-09,10.505,10.505,10.489,10.489,19040,0
2014-04-10,10.489,10.522,10.489,10.498,30771,0
2014-04-11,10.472,10.545,10.455,10.505,38734,0
2014-04-14,10.48,10.537,10.432,10.489,81069,0
2014-04-15,10.563,10.563,10.498,10.528,28189,0
2014-04-16,10.569,10.589,10.535,10.581,36019,0
2014-04-17,10.581,10.615,10.56,10.581,16183,0
2014-04-21,10.606,10.625,10.552,10.56,17539,0
2014-04-22,10.552,10.606,10.552,10.581,56054,0
2014-04-23,10.574,10.596,10.56,10.56,34749,0
2014-04-24,10.569,10.589,10.569,10.574,18849,0
2014-04-25,10.596,10.606,10.569,10.569,53017,0
2014-04-28,10.596,10.606,10.56,10.574,37691,0
2014-04-29,10.569,10.574,10.543,10.552,30402,0
2014-04-30,10.606,10.606,10.574,10.574,43362,0
2014-05-01,10.581,10.641,10.581,10.596,42740,0
2014-05-02,10.606,10.606,10.574,10.589,43610,0
2014-05-05,10.589,10.606,10.574,10.589,24719,0
2014-05-06,10.581,10.67,10.581,10.641,68462,0
2014-05-07,10.631,10.68,10.631,10.648,32632,0
2014-05-08,10.641,10.713,10.641,10.704,49122,0
2014-05-09,10.704,10.713,10.696,10.713,28813,0
2014-05-12,10.713,10.743,10.713,10.713,44767,0
2014-05-13,10.743,10.78,10.729,10.752,49609,0
2014-05-14,10.78,10.826,10.735,10.735,64945,0
2014-05-15,10.832,10.832,10.791,10.824,39235,0
2014-05-16,10.848,10.848,10.784,10.799,49189,0
2014-05-19,10.832,10.848,10.816,10.84,17482,0
2014-05-20,10.832,10.84,10.808,10.84,18119,0
2014-05-21,10.832,10.864,10.824,10.848,56790,0
2014-05-22,10.864,10.881,10.848,10.848,66996,0
2014-05-23,10.848,10.929,10.848,10.904,35546,0
2014-05-27,10.904,10.92,10.891,10.911,22681,0
2014-05-28,10.92,10.96,10.92,10.943,25294,0
2014-05-29,10.951,11.004,10.951,10.988,23329,0
2014-05-30,11.021,11.021,10.951,11.021,35505,0
2014-06-02,11.012,11.012,10.935,10.96,39791,0
2014-06-03,10.929,10.96,10.872,10.872,46290,0
2014-06-04,10.881,10.891,10.816,10.824,42624,0
2014-06-05,10.808,10.935,10.808,10.848,60315,0
2014-06-06,10.808,10.84,10.784,10.799,95354,0
2014-06-09,10.791,10.848,10.791,10.824,18839,0
2014-06-10,10.816,10.881,10.816,10.855,9218,0
2014-06-11,10.824,10.92,10.824,10.911,27712,0
2014-06-12,10.881,10.951,10.864,10.943,15659,0
2014-06-13,10.951,10.951,10.848,10.951,47425,0
2014-06-16,10.911,10.96,10.84,10.92,27264,0
2014-06-17,10.943,10.96,10.848,10.92,42817,0
2014-06-18,10.888,10.957,10.869,10.957,43230,0
2014-06-19,10.957,11.002,10.909,10.917,23751,0
2014-06-20,10.901,10.957,10.894,10.948,19763,0
2014-06-23,10.909,10.932,10.888,10.917,68131,0
2014-06-24,10.901,10.917,10.869,10.878,30088,0
2014-06-25,10.888,10.909,10.862,10.888,40158,0
2014-06-26,10.888,10.888,10.821,10.829,48254,0
2014-06-27,10.836,10.917,10.836,10.917,16866,0
2014-06-30,10.932,10.932,10.888,10.894,37362,0
2014-07-01,10.977,10.994,10.948,10.977,65226,0
2014-07-02,10.957,10.957,10.836,10.888,30057,0
2014-07-03,10.836,10.869,10.632,10.632,56196,0
2014-07-07,10.597,10.764,10.597,10.764,37173,0
2014-07-08,10.781,10.853,10.781,10.845,27243,0
2014-07-09,10.836,10.845,10.773,10.781,10083,0
2014-07-10,10.788,10.862,10.781,10.836,26459,0
2014-07-11,10.869,10.977,10.845,10.967,36163,0
2014-07-14,10.977,11.103,10.977,11.08,46146,0
2014-07-15,11.103,11.103,11.028,11.08,25077,0
2014-07-16,11.103,11.157,11.06,11.147,23694,0
2014-07-17,11.179,11.179,11.078,11.179,12849,0
2014-07-18,11.196,11.196,11.154,11.179,15595,0
2014-07-21,11.135,11.179,11.135,11.135,27607,0
2014-07-22,11.144,11.179,11.126,11.163,11302,0
2014-07-23,11.196,11.269,11.196,11.23,11300,0
2014-07-24,11.24,11.24,11.163,11.179,23441,0
2014-07-25,11.213,11.244,11.144,11.144,13335,0
2014-07-28,11.154,11.204,11.126,11.179,26265,0
2014-07-29,11.135,11.189,11.135,11.163,18164,0
2014-07-30,11.144,11.154,11.042,11.091,28822,0
2014-07-31,11.057,11.084,11.016,11.033,45304,0
2014-08-01,11.025,11.072,10.982,11.042,35323,0
2014-08-04,11.064,11.064,11,11.025,12726,0
2014-08-05,11.042,11.042,10.991,11.016,16506,0
2014-08-06,11,11.179,11,11.154,14528,0
2014-08-07,11.189,11.301,11.163,11.26,35305,0
2014-08-08,11.24,11.301,11.204,11.26,30294,0
2014-08-11,11.244,11.348,11.244,11.318,10118,0
2014-08-12,11.555,12.019,11.357,11.427,77183,0
2014-08-13,11.46,11.484,11.366,11.469,27998,0
2014-08-14,11.442,11.49,11.415,11.415,10618,0
2014-08-15,11.424,11.466,11.353,11.353,3850,0
2014-08-18,11.353,11.363,11.314,11.314,17942,0
2014-08-19,11.353,11.363,11.299,11.363,6304,0
2014-08-20,11.329,11.474,11.329,11.407,23140,0
2014-08-21,11.458,11.579,11.329,11.344,33985,0
2014-08-22,11.381,11.415,11.344,11.389,6270,0
2014-08-25,11.336,11.398,11.329,11.329,6776,0
2014-08-26,11.371,11.381,11.226,11.336,19613,0
2014-08-27,11.266,11.314,11.242,11.242,34021,0
2014-08-28,11.257,11.314,11.257,11.314,18774,0
2014-08-29,11.363,11.45,11.248,11.248,13200,0
2014-09-02,11.283,11.299,11.257,11.257,31754,0
2014-09-03,11.299,11.588,11.226,11.283,44210,0
2014-09-04,11.257,11.381,11.248,11.248,29655,0
2014-09-05,11.307,11.363,11.266,11.275,41144,0
2014-09-08,11.266,11.329,11.257,11.257,26528,0
2014-09-09,11.242,11.291,11.242,11.257,7254,0
2014-09-10,11.257,11.336,11.257,11.329,40842,0
2014-09-11,11.283,11.363,11.266,11.307,41531,0
2014-09-12,11.257,11.371,11.242,11.242,29796,0
2014-09-15,11.322,11.371,11.226,11.226,29306,0
2014-09-16,11.139,11.159,11.087,11.149,30187,0
2014-09-17,11.119,11.156,11.103,11.112,25781,0
2014-09-18,11.093,11.119,11.072,11.112,29187,0
2014-09-19,11.085,11.103,11.079,11.103,21721,0
2014-09-22,11.085,11.093,11.057,11.093,19325,0
2014-09-23,11.112,11.173,11.085,11.156,32386,0
2014-09-24,11.112,11.165,11.103,11.156,23434,0
2014-09-25,11.165,11.206,11.128,11.206,16890,0
2014-09-26,11.165,11.173,11.146,11.156,14791,0
2014-09-29,11.103,11.19,11.103,11.19,23268,0
2014-09-30,11.215,11.215,11.173,11.19,14424,0
2014-10-01,11.206,11.282,11.19,11.224,30612,0
2014-10-02,11.247,11.247,11.173,11.198,40814,0
2014-10-03,11.215,11.264,11.128,11.156,27466,0
2014-10-06,11.206,11.224,11.19,11.19,15801,0
2014-10-07,11.233,11.255,11.198,11.241,18468,0
2014-10-08,11.264,11.298,11.247,11.29,11168,0
2014-10-09,11.29,11.327,11.255,11.29,24046,0
2014-10-10,11.247,11.255,11.19,11.206,19753,0
2014-10-13,11.255,11.314,11.173,11.298,16962,0
2014-10-14,11.241,11.29,11.206,11.29,22124,0
2014-10-15,11.273,11.38,11.241,11.314,50974,0
2014-10-16,11.318,11.358,11.27,11.358,13419,0
2014-10-17,11.325,11.404,11.279,11.302,32732,0
2014-10-20,11.333,11.333,11.296,11.312,16981,0
2014-10-21,11.261,11.312,11.211,11.261,44116,0
2014-10-22,11.27,11.287,11.22,11.22,9488,0
2014-10-23,11.261,11.27,11.202,11.211,28438,0
2014-10-24,11.22,11.22,11.202,11.202,40493,0
2014-10-27,11.177,11.22,11.177,11.187,51404,0
2014-10-28,11.253,11.253,11.195,11.239,32869,0
2014-10-29,11.211,11.261,11.211,11.239,15601,0
2014-10-30,11.195,11.253,10.739,11.253,27156,0
2014-10-31,11.279,11.279,11.152,11.239,20837,0
2014-11-03,11.202,11.261,11.195,11.211,26260,0
2014-11-04,11.211,11.333,11.211,11.253,48977,0
2014-11-05,11.287,11.302,11.187,11.279,31236,0
2014-11-06,11.287,11.349,11.239,11.333,27441,0
2014-11-07,11.341,11.368,11.287,11.358,18616,0
2014-11-10,11.341,11.368,11.333,11.333,17053,0
2014-11-11,11.325,11.333,11.296,11.318,17963,0
2014-11-12,11.287,11.395,11.287,11.395,28809,0
2014-11-13,11.387,11.463,11.387,11.448,35138,0
2014-11-14,11.44,11.455,11.404,11.431,20395,0
2014-11-17,11.421,11.421,11.333,11.395,33973,0
2014-11-18,11.401,11.428,11.346,11.355,29626,0
2014-11-19,11.365,11.453,11.267,11.276,41158,0
2014-11-20,11.267,11.437,11.249,11.374,52300,0
2014-11-21,11.315,11.315,11.276,11.276,24690,0
2014-11-24,11.292,11.299,11.249,11.267,25540,0
2014-11-25,11.243,11.267,11.226,11.226,23272,0
2014-11-26,11.226,11.226,11.157,11.183,34982,0
2014-11-28,11.217,11.226,11.174,11.199,19616,0
2014-12-01,11.217,11.243,11.157,11.166,36407,0
2014-12-02,11.199,11.299,11.183,11.299,50823,0
2014-12-03,11.292,11.315,11.267,11.284,33127,0
2014-12-04,11.284,11.315,11.267,11.315,35494,0
2014-12-05,11.284,11.308,11.235,11.292,50266,0
2014-12-08,11.284,11.355,11.267,11.346,21662,0
2014-12-09,11.346,11.365,11.331,11.338,16288,0
2014-12-10,11.323,11.445,11.323,11.445,15374,0
2014-12-11,11.445,11.526,11.445,11.461,39698,0
2014-12-12,11.461,11.576,11.461,11.576,20359,0
2014-12-15,11.526,11.613,11.493,11.56,39076,0
2014-12-16,11.617,11.617,11.532,11.564,31143,0
2014-12-17,11.564,11.61,11.541,11.541,25849,0
2014-12-18,11.557,11.592,11.557,11.573,18260,0
2014-12-19,11.564,11.583,11.564,11.583,10322,0
2014-12-22,11.564,11.564,11.532,11.557,7301,0
2014-12-23,11.564,11.583,11.499,11.505,42534,0
2014-12-24,11.483,11.564,11.483,11.532,10054,0
2014-12-26,11.557,11.583,11.541,11.583,15555,0
2014-12-29,11.573,11.583,11.505,11.532,29076,0
2014-12-30,11.524,11.564,11.524,11.564,14808,0
2014-12-31,11.617,11.643,11.564,11.61,13452,0
2015-01-02,11.602,11.685,11.583,11.653,46029,0
2015-01-05,11.661,11.762,11.661,11.762,25221,0
2015-01-06,11.745,11.855,11.736,11.828,18058,0
2015-01-07,11.812,12.075,11.712,12.043,57028,0
2015-01-08,11.989,12.008,11.924,11.989,15601,0
2015-01-09,11.999,12.034,11.954,11.954,27717,0
2015-01-12,11.954,11.989,11.917,11.94,16379,0
2015-01-13,11.98,12.017,11.924,11.999,44809,0
2015-01-14,11.98,12.168,11.98,12.168,25206,0
2015-01-15,12.138,12.292,12.123,12.292,34342,0
2015-01-16,12.235,12.277,12.08,12.131,21625,0
2015-01-20,12.182,12.182,12.089,12.157,17009,0
2015-01-21,12.123,12.131,11.995,12.064,18932,0
2015-01-22,12.03,12.107,12.013,12.089,12883,0
2015-01-23,12.071,12.114,12.054,12.08,19598,0
2015-01-26,12.097,12.148,12.089,12.138,14532,0
2015-01-27,12.123,12.226,12.123,12.201,7921,0
2015-01-28,12.191,12.377,12.191,12.377,26058,0
2015-01-29,12.345,12.405,12.336,12.361,14353,0
2015-01-30,12.432,12.472,12.317,12.472,10488,0
2015-02-02,12.591,12.591,12.481,12.507,31591,0
2015-02-03,12.472,12.472,12.317,12.361,37210,0
2015-02-04,12.317,12.317,12.191,12.201,36773,0
2015-02-05,12.201,12.252,12.201,12.226,21301,0
2015-02-06,12.201,12.208,12.054,12.089,43113,0
2015-02-09,12.114,12.114,11.985,11.995,19944,0
2015-02-10,11.968,12.023,11.968,11.985,10460,0
2015-02-11,11.976,11.976,11.921,11.929,30493,0
2015-02-12,11.96,11.995,11.903,11.903,14534,0
2015-02-13,11.942,11.942,11.884,11.893,20534,0
2015-02-17,11.909,11.919,11.633,11.642,40423,0
2015-02-18,11.652,11.745,11.625,11.736,34406,0
2015-02-19,11.736,11.839,11.694,11.77,25466,0
2015-02-20,11.779,11.839,11.779,11.83,20254,0
2015-02-23,11.839,11.848,11.77,11.779,10762,0
2015-02-24,11.785,11.822,11.77,11.813,14357,0
2015-02-25,11.839,11.9,11.839,11.9,20067,0
2015-02-26,11.874,11.934,11.83,11.919,41568,0
2015-02-27,11.993,11.993,11.909,11.983,16169,0
2015-03-02,11.965,12.021,11.965,11.993,16109,0
2015-03-03,11.983,12.053,11.983,12.053,13075,0
2015-03-04,12.029,12.137,12.021,12.137,7823,0
2015-03-05,12.13,12.164,12.13,12.156,9571,0
2015-03-06,12.112,12.137,11.934,11.934,52995,0
2015-03-09,11.983,12.029,11.941,11.949,13422,0
2015-03-10,11.934,12.021,11.934,11.983,18327,0
2015-03-11,12.021,12.021,11.957,11.974,12840,0
2015-03-12,11.965,12.285,11.965,12.26,23931,0
2015-03-13,12.181,12.181,11.949,11.983,24163,0
2015-03-16,12.021,12.021,11.795,11.813,25100,0
2015-03-17,11.795,11.839,11.72,11.727,24861,0
2015-03-18,11.725,11.917,11.577,11.917,44804,0
2015-03-19,11.932,11.956,11.691,11.783,41207,0
2015-03-20,11.783,11.872,11.725,11.861,27241,0
2015-03-23,11.82,11.855,11.725,11.777,41671,0
2015-03-24,11.759,11.802,11.725,11.802,30992,0
2015-03-25,11.811,11.811,11.759,11.777,39696,0
2015-03-26,11.783,11.792,11.691,11.725,38304,0
2015-03-27,11.717,11.82,11.717,11.82,29366,0
2015-03-30,11.783,11.898,11.783,11.898,34938,0
2015-03-31,11.88,11.982,11.872,11.973,17050,0
2015-04-01,11.947,12.01,11.872,11.907,19618,0
2015-04-02,11.872,11.932,11.828,11.88,34589,0
2015-04-06,11.898,11.947,11.88,11.94,16601,0
2015-04-07,11.888,12.061,11.888,12.029,16568,0
2015-04-08,12.045,12.104,12.029,12.086,24493,0
2015-04-09,12.07,12.121,12.052,12.07,21581,0
2015-04-10,12.045,12.052,12.029,12.029,6848,0
2015-04-13,12.077,12.104,12.045,12.052,26583,0
2015-04-14,12.077,12.095,12.036,12.036,30411,0
2015-04-15,12.052,12.077,12.02,12.02,10386,0
2015-04-16,12.017,12.075,12.017,12.034,11707,0
2015-04-17,12.05,12.067,12.034,12.043,9002,0
2015-04-20,12.067,12.129,12.067,12.111,8701,0
2015-04-21,12.083,12.145,12.067,12.111,8898,0
2015-04-22,12.145,12.145,12.093,12.119,5668,0
2015-04-23,12.093,12.179,12.093,12.163,11428,0
2015-04-24,12.179,12.179,12.102,12.145,14972,0
2015-04-27,12.129,12.189,12.119,12.145,15699,0
2015-04-28,12.129,12.145,12.083,12.083,7158,0
2015-04-29,12.067,12.102,12.043,12.093,16737,0
2015-04-30,12.034,12.067,11.999,12.034,23777,0
2015-05-01,12.027,12.067,11.937,11.944,33823,0
2015-05-04,11.97,11.999,11.937,11.962,24358,0
2015-05-05,11.989,11.989,11.861,11.913,21818,0
2015-05-06,11.894,11.894,11.798,11.842,59958,0
2015-05-07,11.842,11.885,11.788,11.816,17152,0
2015-05-08,11.842,11.913,11.842,11.877,21010,0
2015-05-11,11.877,11.885,11.788,11.798,36938,0
2015-05-12,11.772,11.788,11.696,11.756,26702,0
2015-05-13,11.738,11.833,11.738,11.772,19969,0
2015-05-14,11.814,11.867,11.761,11.823,18365,0
2015-05-15,11.814,11.902,11.814,11.876,6387,0
2015-05-18,11.902,11.902,11.761,11.814,27532,0
2015-05-19,11.785,11.795,11.761,11.778,15839,0
2015-05-20,11.769,11.785,11.719,11.719,13890,0
2015-05-21,11.711,11.719,11.667,11.684,41553,0
2015-05-22,11.675,11.684,11.587,11.614,23069,0
2015-05-26,11.614,11.621,11.517,11.596,49416,0
2015-05-27,11.639,11.639,11.567,11.596,18593,0
2015-05-28,11.567,11.587,11.543,11.567,7657,0
2015-05-29,11.621,11.649,11.551,11.649,21465,0
2015-06-01,11.621,11.667,11.596,11.621,17925,0
2015-06-02,11.587,11.614,11.551,11.614,21265,0
2015-06-03,11.596,11.596,11.517,11.526,38684,0
2015-06-04,11.526,11.596,11.526,11.551,16989,0
2015-06-05,11.517,11.535,11.414,11.457,20892,0
2015-06-08,11.45,11.466,11.242,11.257,53260,0
2015-06-09,11.266,11.266,11.123,11.151,34856,0
2015-06-10,11.087,11.196,11.087,11.097,36055,0
2015-06-11,11.115,11.224,11.106,11.224,34910,0
2015-06-12,11.233,11.324,11.224,11.299,24215,0
2015-06-15,11.316,11.349,11.283,11.316,11595,0
2015-06-16,11.339,11.388,11.339,11.369,16989,0
2015-06-17,11.378,11.388,11.324,11.388,17903,0
2015-06-18,11.366,11.385,11.329,11.336,20538,0
2015-06-19,11.329,11.329,11.296,11.322,14035,0
2015-06-22,11.329,11.336,11.329,11.329,15522,0
2015-06-23,11.336,11.356,11.314,11.314,9656,0
2015-06-24,11.304,11.366,11.304,11.346,11984,0
2015-06-25,11.366,11.43,11.356,11.385,23851,0
2015-06-26,11.403,11.403,11.366,11.375,9697,0
2015-06-29,11.375,11.375,11.322,11.336,8899,0
2015-06-30,11.336,11.346,11.288,11.288,58804,0
2015-07-01,11.336,11.375,11.314,11.366,16544,0
2015-07-02,11.385,11.42,11.385,11.42,6846,0
2015-07-06,11.454,11.482,11.447,11.474,14949,0
2015-07-07,11.498,11.683,11.498,11.658,36513,0
2015-07-08,11.658,11.691,11.63,11.683,13350,0
2015-07-09,11.701,11.701,11.585,11.585,15294,0
2015-07-10,11.491,11.55,11.454,11.464,34117,0
2015-07-13,11.482,11.482,11.412,11.42,32519,0
2015-07-14,11.385,11.447,11.385,11.43,17498,0
2015-07-15,11.403,11.42,11.366,11.412,16990,0
2015-07-16,11.427,11.479,11.417,11.444,24277,0
2015-07-17,11.427,11.471,11.382,11.427,22687,0
2015-07-20,11.417,11.417,11.325,11.325,25294,0
2015-07-21,11.333,11.461,11.31,11.343,31876,0
2015-07-22,11.353,11.391,11.284,11.284,23140,0
2015-07-23,11.293,11.3,11.244,11.258,13272,0
2015-07-24,11.276,11.293,11.25,11.276,15768,0
2015-07-27,11.3,11.3,11.244,11.276,20190,0
2015-07-28,11.226,11.293,11.226,11.25,39928,0
2015-07-29,11.276,11.3,11.276,11.293,5444,0
2015-07-30,11.293,11.318,11.293,11.318,10208,0
2015-07-31,11.372,11.372,11.318,11.325,19054,0
2015-08-03,11.325,11.401,11.318,11.372,42120,0
2015-08-04,11.343,11.382,11.343,11.363,20985,0
2015-08-05,11.372,11.372,11.284,11.3,15541,0
2015-08-06,11.276,11.325,11.276,11.318,13626,0
2015-08-07,11.318,11.391,11.318,11.372,14404,0
2015-08-10,11.325,11.325,11.258,11.258,41516,0
2015-08-11,11.284,11.427,11.284,11.417,11514,0
2015-08-12,11.489,11.531,11.417,11.531,37206,0
2015-08-13,11.461,11.523,11.453,11.513,21436,0
2015-08-14,11.504,11.531,11.426,11.453,26177,0
2015-08-17,11.453,11.479,11.283,11.309,41519,0
2015-08-18,11.318,11.333,11.292,11.292,18728,0
2015-08-19,11.309,11.325,11.292,11.318,13424,0
2015-08-20,11.325,11.352,11.283,11.283,18957,0
2015-08-21,11.318,11.318,11.224,11.224,29448,0
2015-08-24,11.205,11.214,11.078,11.103,39803,0
2015-08-25,11.103,11.159,11.056,11.078,32382,0
2015-08-26,11.07,11.103,10.954,10.983,47722,0
2015-08-27,10.992,11.056,10.983,11.002,36781,0
2015-08-28,10.992,11.038,10.992,11.038,10831,0
2015-08-31,11.056,11.196,11.056,11.062,36781,0
2015-09-01,11.019,11.139,11.019,11.062,20759,0
2015-09-02,11.056,11.078,11.002,11.019,18614,0
2015-09-03,11.07,11.224,11.047,11.224,32265,0
2015-09-04,11.248,11.299,11.205,11.299,24258,0
2015-09-08,11.214,11.292,11.214,11.257,21548,0
2015-09-09,11.275,11.333,11.266,11.325,16924,0
2015-09-10,11.333,11.362,11.325,11.325,24102,0
2015-09-11,11.362,11.362,11.325,11.325,9927,0
2015-09-14,11.342,11.371,11.325,11.325,6994,0
2015-09-15,11.325,11.325,11.275,11.318,19241,0
2015-09-16,11.309,11.318,11.309,11.318,4401,0
2015-09-17,11.333,11.409,11.318,11.39,20212,0
2015-09-18,11.381,11.444,11.318,11.318,36131,0
2015-09-21,11.362,11.381,11.266,11.292,10099,0
2015-09-22,11.257,11.333,11.257,11.318,15820,0
2015-09-23,11.342,11.342,11.292,11.292,5949,0
2015-09-24,11.318,11.333,11.292,11.299,16265,0
2015-09-25,11.318,11.352,11.292,11.318,10210,0
2015-09-28,11.309,11.309,11.242,11.242,16985,0
2015-09-29,11.248,11.325,11.248,11.299,14699,0
2015-09-30,11.299,11.362,11.292,11.362,29287,0
2015-10-01,11.362,11.436,11.362,11.436,24797,0
2015-10-02,11.436,11.436,11.39,11.4,17955,0
2015-10-05,11.417,11.436,11.4,11.436,19009,0
2015-10-06,11.427,11.436,11.427,11.427,18289,0
2015-10-07,11.427,11.436,11.39,11.436,13915,0
2015-10-08,11.427,11.472,11.427,11.444,22328,0
2015-10-09,11.462,11.48,11.381,11.427,21093,0
2015-10-12,11.427,11.444,11.409,11.417,15561,0
2015-10-13,11.436,11.497,11.436,11.453,17730,0
2015-10-14,11.453,11.49,11.444,11.472,7406,0
2015-10-15,11.444,11.462,11.4,11.4,19750,0
2015-10-16,11.462,11.462,11.39,11.39,12947,0
2015-10-19,11.409,11.453,11.38,11.4,10153,0
2015-10-20,11.4,11.444,11.361,11.409,32517,0
2015-10-21,11.417,11.505,11.409,11.497,8705,0
2015-10-22,11.505,11.576,11.505,11.576,12276,0
2015-10-23,11.549,11.722,11.549,11.712,21760,0
2015-10-26,11.722,11.891,11.722,11.891,38613,0
2015-10-27,11.92,11.92,11.694,11.738,50439,0
2015-10-28,11.738,11.783,11.694,11.774,21090,0
2015-10-29,11.756,11.82,11.756,11.82,11160,0
2015-10-30,11.911,11.92,11.802,11.92,18748,0
2015-11-02,11.928,11.944,11.882,11.937,22473,0
2015-11-03,11.962,12.07,11.954,12.062,99432,0
2015-11-04,12.062,12.062,11.891,11.944,39137,0
2015-11-05,11.891,11.954,11.891,11.891,13615,0
2015-11-06,11.846,11.873,11.722,11.748,67405,0
2015-11-09,11.738,11.738,11.651,11.694,22115,0
2015-11-10,11.651,11.765,11.651,11.756,14841,0
2015-11-11,11.748,11.765,11.704,11.756,16738,0
2015-11-12,11.765,11.765,11.729,11.756,7143,0
2015-11-13,11.783,11.783,11.704,11.756,8928,0
2015-11-16,11.756,11.811,11.748,11.756,18077,0
2015-11-17,11.765,11.765,11.712,11.756,6697,0
2015-11-18,11.756,11.802,11.712,11.792,13320,0
2015-11-19,11.802,11.837,11.783,11.811,4772,0
2015-11-20,11.82,11.847,11.802,11.828,4219,0
2015-11-23,11.802,11.847,11.756,11.802,28194,0
2015-11-24,11.828,11.847,11.792,11.802,11603,0
2015-11-25,11.756,11.811,11.738,11.748,9657,0
2015-11-27,11.774,11.792,11.738,11.792,9102,0
2015-11-30,11.792,11.792,11.729,11.738,19757,0
2015-12-01,11.748,11.828,11.738,11.738,24819,0
2015-12-02,11.738,11.774,11.712,11.722,10760,0
2015-12-03,11.712,11.712,11.65,11.668,12520,0
2015-12-04,11.668,11.668,11.631,11.659,20979,0
2015-12-07,11.704,11.704,11.65,11.659,7550,0
2015-12-08,11.65,11.712,11.64,11.659,16934,0
2015-12-09,11.65,11.659,11.585,11.585,29081,0
2015-12-10,11.575,11.64,11.504,11.531,52836,0
2015-12-11,11.531,11.613,11.531,11.585,33966,0
2015-12-14,11.594,11.594,11.488,11.496,28366,0
2015-12-15,11.488,11.548,11.488,11.54,24309,0
2015-12-16,11.523,11.621,11.513,11.604,44953,0
2015-12-17,11.604,11.668,11.594,11.621,21422,0
2015-12-18,11.621,11.659,11.604,11.604,25308,0
2015-12-21,11.631,11.694,11.594,11.613,26641,0
2015-12-22,11.64,11.659,11.631,11.659,32239,0
2015-12-23,11.668,11.722,11.668,11.722,18090,0
2015-12-24,11.677,11.783,11.677,11.774,14171,0
2015-12-28,11.792,12.019,11.779,11.865,43955,0
2015-12-29,11.892,11.892,11.802,11.802,33745,0
2015-12-30,11.802,11.881,11.783,11.865,31993,0
2015-12-31,11.883,11.929,11.838,11.892,39468,0
2016-01-04,11.945,11.945,11.902,11.929,20832,0
2016-01-05,11.963,12.189,11.945,12.135,39957,0
2016-01-06,12.153,12.245,12.064,12.179,20181,0
2016-01-07,12.153,12.245,12.153,12.189,23528,0
2016-01-08,12.226,12.314,12.162,12.28,28233,0
2016-01-11,12.297,12.297,12.245,12.253,22338,0
2016-01-12,12.289,12.314,12.253,12.271,39023,0
2016-01-13,12.314,12.323,12.162,12.198,78265,0
2016-01-14,12.179,12.252,12.143,12.171,16863,0
2016-01-15,12.171,12.271,12.08,12.117,27318,0
2016-01-19,12.117,12.135,12.028,12.045,53667,0
2016-01-20,12.063,12.063,11.826,11.9,48125,0
2016-01-21,11.927,12.009,11.92,12.009,31714,0
2016-01-22,12.009,12.135,12.009,12.098,18479,0
2016-01-25,12.117,12.117,12.019,12.019,22274,0
2016-01-26,11.962,12.267,11.962,12.226,43144,0
2016-01-27,12.263,12.263,12.053,12.08,33726,0
2016-01-28,12.098,12.135,12.07,12.135,15712,0
2016-01-29,12.226,12.351,12.198,12.351,25152,0
2016-02-01,12.271,12.343,12.271,12.324,43440,0
2016-02-02,12.298,12.298,12.189,12.226,59250,0
2016-02-03,12.218,12.379,12.218,12.324,42815,0
2016-02-04,12.343,12.378,12.33,12.36,23593,0
2016-02-05,12.37,12.37,12.271,12.298,29186,0
2016-02-08,12.263,12.351,12.263,12.343,31578,0
2016-02-09,12.36,12.36,12.343,12.343,9291,0
2016-02-10,12.36,12.37,12.333,12.36,11952,0
2016-02-11,12.488,12.498,12.37,12.37,50389,0
2016-02-12,12.417,12.479,12.226,12.235,63756,0
2016-02-16,12.226,12.235,12.162,12.218,59611,0
2016-02-17,12.298,12.334,12.226,12.226,29300,0
2016-02-18,12.245,12.352,12.245,12.315,14946,0
2016-02-19,12.344,12.389,12.344,12.38,17961,0
2016-02-22,12.454,12.481,12.408,12.462,23382,0
2016-02-23,12.481,12.5,12.408,12.49,42669,0
2016-02-24,12.444,12.554,12.389,12.481,34818,0
2016-02-25,12.5,12.526,12.325,12.481,30899,0
2016-02-26,12.49,12.49,12.334,12.389,23689,0
2016-02-29,12.454,12.508,12.325,12.389,38725,0
2016-03-01,12.38,12.513,12.38,12.508,34325,0
2016-03-02,12.554,12.562,12.462,12.49,22524,0
2016-03-03,12.544,12.607,12.418,12.526,59039,0
2016-03-04,12.554,12.589,12.462,12.481,9974,0
2016-03-07,12.462,12.535,12.462,12.535,12214,0
2016-03-08,12.562,12.708,12.552,12.616,23900,0
2016-03-09,12.635,12.745,12.635,12.735,24273,0
2016-03-10,12.815,12.815,12.607,12.691,20355,0
2016-03-11,12.598,12.645,12.536,12.544,42105,0
2016-03-14,12.544,12.544,12.427,12.544,29267,0
2016-03-15,12.5,12.535,12.481,12.481,22110,0
2016-03-16,12.535,12.562,12.484,12.535,17792,0
2016-03-17,12.521,12.558,12.495,12.531,21638,0
2016-03-18,12.512,12.576,12.512,12.512,12731,0
2016-03-21,12.531,12.601,12.512,12.512,18352,0
2016-03-22,12.521,12.575,12.504,12.531,25362,0
2016-03-23,12.531,12.641,12.531,12.585,23245,0
2016-03-24,12.575,12.668,12.575,12.575,18465,0
2016-03-28,12.602,12.64,12.531,12.585,24296,0
2016-03-29,12.575,12.65,12.575,12.585,15281,0
2016-03-30,12.602,12.602,12.544,12.575,31071,0
2016-03-31,12.621,12.678,12.558,12.575,27104,0
2016-04-01,12.575,12.722,12.565,12.565,63872,0
2016-04-04,12.602,12.631,12.531,12.565,57277,0
2016-04-05,12.65,12.696,12.621,12.621,53693,0
2016-04-06,12.659,12.805,12.659,12.741,33908,0
2016-04-07,12.805,12.805,12.696,12.768,25528,0
2016-04-08,12.859,12.865,12.786,12.786,15596,0
2016-04-11,12.831,12.859,12.813,12.821,23493,0
2016-04-12,12.888,12.941,12.831,12.831,40241,0
2016-04-13,12.859,12.889,12.768,12.805,12973,0
2016-04-14,12.791,12.816,12.764,12.801,28237,0
2016-04-15,12.816,12.956,12.816,12.956,27737,0
2016-04-18,12.976,12.976,12.893,12.939,27660,0
2016-04-19,12.956,12.966,12.873,12.921,34701,0
2016-04-20,12.883,12.921,12.865,12.921,27267,0
2016-04-21,12.912,12.921,12.873,12.895,18327,0
2016-04-22,12.912,12.938,12.893,12.93,11397,0
2016-04-25,12.93,12.93,12.801,12.816,17483,0
2016-04-26,12.883,12.921,12.835,12.912,26940,0
2016-04-27,12.939,12.966,12.883,12.937,23232,0
2016-04-28,12.976,12.985,12.912,12.948,11823,0
2016-04-29,12.966,12.995,12.939,12.956,15409,0
2016-05-02,12.976,12.995,12.93,12.948,18258,0
2016-05-03,12.966,12.966,12.765,12.893,68032,0
2016-05-04,12.883,12.939,12.864,12.893,28027,0
2016-05-05,12.939,12.948,12.893,12.921,26364,0
2016-05-06,12.912,12.985,12.912,12.93,35411,0
2016-05-09,12.976,12.995,12.939,12.948,30786,0
2016-05-10,12.956,12.985,12.845,12.845,37302,0
2016-05-11,12.883,13.003,12.875,12.902,21624,0
2016-05-12,12.921,12.956,12.873,12.902,19407,0
2016-05-13,12.921,12.956,12.845,12.854,24401,0
2016-05-16,12.836,12.912,12.826,12.854,23321,0
2016-05-17,12.907,12.907,12.822,12.841,35344,0
2016-05-18,12.85,12.869,12.731,12.731,24365,0
2016-05-19,12.74,12.74,12.455,12.482,45550,0
2016-05-20,12.491,12.61,12.324,12.408,121929,0
2016-05-23,12.418,12.536,12.418,12.455,37757,0
2016-05-24,12.482,12.556,12.389,12.491,62944,0
2016-05-25,12.501,12.528,12.463,12.491,10258,0
2016-05-26,12.491,12.564,12.482,12.564,24211,0
2016-05-27,12.564,12.583,12.536,12.564,19569,0
2016-05-31,12.556,12.573,12.408,12.546,39574,0
2016-06-01,12.528,12.676,12.518,12.629,17206,0
2016-06-02,12.573,12.704,12.573,12.664,10225,0
2016-06-03,12.686,12.731,12.686,12.712,2877,0
2016-06-06,12.731,12.821,12.731,12.805,19294,0
2016-06-07,12.805,12.831,12.75,12.759,11757,0
2016-06-08,12.796,12.796,12.686,12.686,17799,0
2016-06-09,12.74,12.74,12.657,12.657,12130,0
2016-06-10,12.721,12.75,12.676,12.704,29066,0
2016-06-13,12.704,12.859,12.704,12.75,53888,0
2016-06-14,12.721,12.773,12.694,12.712,24121,0
2016-06-15,12.768,12.821,12.694,12.712,45187,0
2016-06-16,12.781,12.781,12.735,12.745,29354,0
2016-06-17,12.745,12.755,12.699,12.708,10517,0
2016-06-20,12.781,12.781,12.671,12.671,39950,0
2016-06-21,12.699,12.773,12.681,12.708,14584,0
2016-06-22,12.708,12.781,12.708,12.781,14933,0
2016-06-23,12.755,12.781,12.729,12.755,12875,0
2016-06-24,12.801,12.913,12.776,12.791,55223,0
2016-06-27,12.837,13.106,12.809,12.948,53922,0
2016-06-28,12.958,13.04,12.922,13.022,27862,0
2016-06-29,13.059,13.143,12.978,13.116,54386,0
2016-06-30,13.191,13.386,13.05,13.31,118840,0
2016-07-01,13.432,13.609,13.282,13.386,31264,0
2016-07-05,13.337,13.425,13.31,13.31,36328,0
2016-07-06,13.442,13.486,13.133,13.183,46948,0
2016-07-07,13.272,13.31,13.183,13.229,25438,0
2016-07-08,13.346,13.361,13.291,13.291,18344,0
2016-07-11,13.415,13.415,13.244,13.245,17677,0
2016-07-12,13.356,13.356,13.126,13.126,22535,0
2016-07-13,13.229,13.229,13.031,13.031,16473,0
2016-07-14,13.026,13.026,12.813,12.92,56578,0
2016-07-15,12.925,13.026,12.897,12.935,19973,0
2016-07-18,13.019,13.196,13.019,13.139,30490,0
2016-07-19,13.159,13.26,13.102,13.179,9901,0
2016-07-20,13.25,13.325,13.25,13.25,20953,0
2016-07-21,13.325,13.403,13.256,13.288,23891,0
2016-07-22,13.353,13.422,13.288,13.353,15240,0
2016-07-25,13.403,13.465,13.363,13.412,15769,0
2016-07-26,13.484,13.567,13.403,13.511,32193,0
2016-07-27,13.597,13.77,13.563,13.689,37656,0
2016-07-28,13.792,13.894,13.772,13.782,23265,0
2016-07-29,13.904,13.987,13.698,13.71,33062,0
2016-08-01,13.726,13.792,13.625,13.682,14780,0
2016-08-02,13.708,13.708,13.474,13.539,23426,0
2016-08-03,13.567,13.745,13.539,13.727,42888,0
2016-08-04,13.829,13.829,13.616,13.627,10669,0
2016-08-05,13.644,13.735,13.616,13.616,23836,0
2016-08-08,13.597,13.597,13.512,13.597,23710,0
2016-08-09,13.597,13.698,13.53,13.53,21891,0
2016-08-10,13.635,13.726,13.511,13.726,28870,0
2016-08-11,13.735,13.735,13.644,13.679,14290,0
2016-08-12,13.726,13.735,13.684,13.698,17475,0
2016-08-15,13.726,13.735,13.689,13.717,25414,0
2016-08-16,13.777,13.777,13.693,13.722,23445,0
2016-08-17,13.758,13.797,13.674,13.674,15475,0
2016-08-18,13.74,13.767,13.684,13.758,18563,0
2016-08-19,13.767,13.797,13.722,13.758,20000,0
2016-08-22,13.797,13.797,13.765,13.767,11861,0
2016-08-23,13.797,13.978,13.749,13.749,19766,0
2016-08-24,13.797,13.91,13.712,13.767,15324,0
2016-08-25,13.787,13.797,13.722,13.797,6774,0
2016-08-26,13.816,13.816,13.684,13.758,16251,0
2016-08-29,13.797,13.797,13.674,13.674,18246,0
2016-08-30,13.722,13.797,13.674,13.749,20331,0
2016-08-31,13.758,13.854,13.729,13.777,15665,0
2016-09-01,13.797,13.89,13.797,13.835,13858,0
2016-09-02,13.88,13.89,13.825,13.873,11215,0
2016-09-06,13.835,13.946,13.835,13.859,25425,0
2016-09-07,13.88,13.88,13.825,13.825,9144,0
2016-09-08,13.873,13.88,13.825,13.854,12808,0
2016-09-09,13.807,13.825,13.479,13.489,38804,0
2016-09-12,13.514,13.617,13.478,13.601,18981,0
2016-09-13,13.758,13.868,13.586,13.767,30534,0
2016-09-14,13.767,13.835,13.73,13.758,42480,0
2016-09-15,13.792,13.83,13.745,13.745,15710,0
2016-09-16,13.782,13.952,13.772,13.869,25486,0
2016-09-19,14.017,14.017,13.886,14.007,18267,0
2016-09-20,14.017,14.037,13.886,13.906,12085,0
2016-09-21,13.916,14.007,13.735,13.782,33267,0
2016-09-22,13.869,13.906,13.776,13.886,13157,0
2016-09-23,13.886,13.886,13.82,13.85,8114,0
2016-09-26,13.869,13.933,13.811,13.811,9796,0
2016-09-27,13.84,13.896,13.802,13.84,16398,0
2016-09-28,13.878,13.933,13.679,13.753,37212,0
2016-09-29,13.792,13.792,13.518,13.538,51769,0
2016-09-30,13.634,13.634,13.436,13.482,40827,0
2016-10-03,13.482,13.501,13.379,13.399,25128,0
2016-10-04,13.472,13.472,13.039,13.173,38357,0
2016-10-05,13.246,13.246,12.481,12.805,141283,0
2016-10-06,12.702,12.985,12.692,12.955,56289,0
2016-10-07,12.995,12.995,12.833,12.919,46392,0
2016-10-10,12.871,12.927,12.833,12.88,35363,0
2016-10-11,12.927,12.927,12.664,12.739,24988,0
2016-10-12,12.702,12.739,12.485,12.607,52863,0
2016-10-13,12.655,12.664,12.42,12.448,25228,0
2016-10-14,12.448,12.448,12.077,12.164,91798,0
2016-10-17,12.041,12.212,12.041,12.096,51792,0
2016-10-18,12.192,12.249,12.082,12.183,30057,0
2016-10-19,12.277,12.44,12.268,12.371,36259,0
2016-10-20,12.465,12.484,12.371,12.44,24952,0
2016-10-21,12.513,12.513,12.466,12.484,17225,0
2016-10-24,12.579,12.588,12.475,12.484,18876,0
2016-10-25,12.561,12.579,12.494,12.522,20364,0
2016-10-26,12.551,12.551,12.343,12.352,41651,0
2016-10-27,12.362,12.504,12.164,12.164,59651,0
2016-10-28,12.259,12.259,12.087,12.096,27437,0
2016-10-31,12.192,12.202,12.06,12.106,30081,0
2016-11-01,12.06,12.155,12.06,12.135,26266,0
2016-11-02,12.164,12.24,12.164,12.222,19147,0
2016-11-03,12.212,12.277,12.212,12.277,14442,0
2016-11-04,12.277,12.277,12.231,12.231,14543,0
2016-11-07,12.231,12.268,12.174,12.212,35804,0
2016-11-08,12.231,12.231,12.202,12.212,17327,0
2016-11-09,12.202,12.202,12.069,12.116,17954,0
2016-11-10,12.116,12.116,11.777,11.832,82428,0
2016-11-11,11.738,11.815,11.701,11.71,30789,0
2016-11-14,11.607,11.664,11.418,11.428,79046,0
2016-11-15,11.521,11.655,11.428,11.577,43209,0
2016-11-16,11.617,11.71,11.521,11.587,54530,0
2016-11-17,11.625,11.645,11.521,11.521,24123,0
2016-11-18,11.493,11.567,11.417,11.502,31191,0
2016-11-21,11.511,11.549,11.484,11.502,55770,0
2016-11-22,11.577,11.597,11.437,11.521,35793,0
2016-11-23,11.559,11.559,11.452,11.511,38029,0
2016-11-25,11.549,11.607,11.465,11.465,27642,0
2016-11-28,11.493,11.541,11.493,11.541,20851,0
2016-11-29,11.559,11.559,11.465,11.511,55799,0
2016-11-30,11.474,11.521,11.427,11.465,47497,0
2016-12-01,11.417,11.455,11.33,11.389,64886,0
2016-12-02,11.427,11.427,11.302,11.33,49103,0
2016-12-05,11.32,11.32,11.275,11.275,46292,0
2016-12-06,11.294,11.389,11.256,11.359,45616,0
2016-12-07,11.437,11.607,11.417,11.587,69409,0
2016-12-08,11.625,11.625,11.493,11.559,54888,0
2016-12-09,11.474,11.502,11.417,11.484,44197,0
2016-12-12,11.484,11.484,11.33,11.33,38321,0
2016-12-13,11.399,11.493,11.349,11.474,26099,0
2016-12-14,11.549,11.559,11.516,11.541,64953,0
2016-12-15,11.533,11.534,11.409,11.448,61133,0
2016-12-16,11.418,11.523,11.418,11.495,49832,0
2016-12-19,11.476,11.533,11.476,11.533,22555,0
2016-12-20,11.467,11.533,11.37,11.4,107411,0
2016-12-21,11.39,11.486,11.39,11.486,62261,0
2016-12-22,11.486,11.486,11.418,11.438,54295,0
2016-12-23,11.476,11.476,11.418,11.457,32387,0
2016-12-27,11.61,11.61,11.428,11.457,40508,0
2016-12-28,11.409,11.504,11.4,11.486,79724,0
2016-12-29,11.513,11.59,11.476,11.59,67646,0
2016-12-30,11.628,11.706,11.555,11.61,56581,0
2017-01-03,11.561,11.725,11.551,11.725,23865,0
2017-01-04,11.801,11.887,11.762,11.887,41308,0
2017-01-05,11.925,11.925,11.869,11.916,20629,0
2017-01-06,11.925,11.925,11.763,11.896,48278,0
2017-01-09,11.973,11.973,11.82,11.848,24773,0
2017-01-10,11.877,11.887,11.858,11.882,28934,0
2017-01-11,11.964,11.97,11.858,11.877,7943,0
2017-01-12,11.964,11.964,11.916,11.925,21752,0
2017-01-13,11.954,11.973,11.887,11.887,23622,0
2017-01-17,11.923,11.946,11.884,11.894,26774,0
2017-01-18,11.884,11.914,11.835,11.914,15656,0
2017-01-19,11.914,11.933,11.731,11.807,63022,0
2017-01-20,11.894,11.894,11.74,11.788,24518,0
2017-01-23,11.874,11.874,11.826,11.826,25161,0
2017-01-24,11.835,11.845,11.821,11.826,25318,0
2017-01-25,11.874,11.874,11.759,11.807,21677,0
2017-01-26,11.855,11.864,11.817,11.838,26449,0
2017-01-27,11.884,11.894,11.845,11.874,14263,0
2017-01-30,11.798,11.904,11.798,11.894,23544,0
2017-01-31,11.914,11.962,11.869,11.942,13513,0
2017-02-01,11.98,11.98,11.899,11.971,18494,0
2017-02-02,11.971,12.02,11.914,12.01,14722,0
2017-02-03,12.056,12.056,11.99,11.99,11715,0
2017-02-06,12.047,12.056,11.914,11.914,18994,0
2017-02-07,11.942,11.981,11.914,11.952,13653,0
2017-02-08,11.962,12.029,11.962,12.02,24629,0
2017-02-09,12.01,12.075,11.942,11.942,28450,0
2017-02-10,11.962,12.02,11.952,11.952,18115,0
2017-02-13,12.037,12.037,11.855,11.894,25778,0
2017-02-14,11.942,11.942,11.845,11.914,18034,0
2017-02-15,11.874,11.933,11.807,11.864,26873,0
2017-02-16,11.892,11.96,11.804,11.912,16693,0
2017-02-17,11.95,11.998,11.921,11.931,7131,0
2017-02-21,11.95,11.988,11.95,11.988,7553,0
2017-02-22,11.998,12.074,11.998,12.045,11697,0
2017-02-23,12.094,12.211,12.075,12.201,28342,0
2017-02-24,12.191,12.365,12.191,12.355,34790,0
2017-02-27,12.384,12.442,12.296,12.442,18555,0
2017-02-28,12.461,12.567,12.461,12.48,39925,0
2017-03-01,12.442,12.442,12.277,12.277,26238,0
2017-03-02,12.201,12.23,12.124,12.191,23713,0
2017-03-03,12.23,12.326,12.172,12.172,10559,0
2017-03-06,12.268,12.272,12.153,12.153,13715,0
2017-03-07,12.23,12.23,12.035,12.035,13623,0
2017-03-08,12.084,12.094,11.941,12.018,20911,0
2017-03-09,11.921,12.031,11.785,11.795,14430,0
2017-03-10,11.814,11.998,11.719,11.719,18776,0
2017-03-13,11.747,11.814,11.747,11.795,14662,0
2017-03-14,11.814,11.832,11.766,11.832,20494,0
2017-03-15,11.902,12.181,11.902,12.035,20540,0
2017-03-16,12.062,12.062,11.928,11.928,11910,0
2017-03-17,11.985,11.985,11.909,11.938,8435,0
2017-03-20,11.985,11.985,11.932,11.947,15728,0
2017-03-21,11.947,11.976,11.928,11.928,15972,0
2017-03-22,11.957,11.976,11.879,11.879,38900,0
2017-03-23,11.938,11.957,11.909,11.928,14835,0
2017-03-24,11.967,11.967,11.899,11.938,11258,0
2017-03-27,11.985,12.033,11.919,12.025,47762,0
2017-03-28,12.072,12.092,11.985,12.015,13893,0
2017-03-29,12.025,12.062,12.005,12.015,13048,0
2017-03-30,12.025,12.132,11.985,11.985,26271,0
2017-03-31,12.043,12.043,11.977,12.025,13297,0
2017-04-03,12.072,12.072,11.995,12.033,11161,0
2017-04-04,12.062,12.082,12.005,12.043,30281,0
2017-04-05,12.072,12.112,12.02,12.112,13328,0
2017-04-06,12.17,12.209,12.112,12.209,18915,0
2017-04-07,12.247,12.257,12.189,12.237,15711,0
2017-04-10,12.286,12.295,12.141,12.219,25361,0
2017-04-11,12.189,12.198,12.179,12.179,19570,0
2017-04-12,12.265,12.273,12.207,12.207,13127,0
2017-04-13,12.255,12.356,12.255,12.303,22914,0
2017-04-17,12.245,12.343,12.129,12.138,30622,0
2017-04-18,12.187,12.273,12.187,12.207,11902,0
2017-04-19,12.235,12.274,12.2,12.226,12847,0
2017-04-20,12.274,12.274,12.197,12.197,8584,0
2017-04-21,12.255,12.293,12.226,12.265,16028,0
2017-04-24,12.207,12.217,12.187,12.197,12327,0
2017-04-25,12.197,12.217,12.157,12.157,25019,0
2017-04-26,12.157,12.226,12.148,12.207,20481,0
2017-04-27,12.177,12.265,12.177,12.255,20686,0
2017-04-28,12.293,12.343,12.245,12.313,14130,0
2017-05-01,12.343,12.431,12.343,12.391,28063,0
2017-05-02,12.421,12.557,12.397,12.557,17846,0
2017-05-03,12.605,12.625,12.538,12.625,17928,0
2017-05-04,12.635,12.645,12.547,12.557,22030,0
2017-05-05,12.595,12.6,12.489,12.499,9732,0
2017-05-08,12.674,12.674,12.509,12.518,9143,0
2017-05-09,12.509,12.509,12.479,12.489,7328,0
2017-05-10,12.489,12.557,12.431,12.472,7559,0
2017-05-11,12.421,12.459,12.391,12.391,13935,0
2017-05-12,12.772,12.772,12.422,12.509,8830,0
2017-05-15,12.489,12.636,12.489,12.528,9957,0
2017-05-16,12.557,12.557,12.333,12.371,39316,0
2017-05-17,12.379,12.419,12.35,12.409,21102,0
2017-05-18,12.379,12.409,12.369,12.379,8628,0
2017-05-19,12.34,12.397,12.34,12.379,10951,0
2017-05-22,12.34,12.399,12.33,12.399,10653,0
2017-05-23,12.439,12.439,12.369,12.379,9544,0
2017-05-24,12.439,12.439,12.389,12.409,10705,0
2017-05-25,12.439,12.439,12.35,12.35,7713,0
2017-05-26,12.369,12.419,12.369,12.369,5692,0
2017-05-30,12.369,12.418,12.369,12.399,8340,0
2017-05-31,12.419,12.458,12.389,12.429,13930,0
2017-06-01,12.487,12.487,12.399,12.399,13524,0
2017-06-02,12.429,12.477,12.423,12.423,7139,0
2017-06-05,12.419,12.439,12.409,12.409,8943,0
2017-06-06,12.477,12.477,12.419,12.419,15176,0
2017-06-07,12.419,12.464,12.359,12.399,58894,0
2017-06-08,12.419,12.458,12.399,12.399,10981,0
2017-06-09,12.399,12.404,12.348,12.369,34693,0
2017-06-12,12.379,12.379,12.32,12.33,13626,0
2017-06-13,12.399,12.409,12.281,12.34,33452,0
2017-06-14,12.389,12.389,12.3,12.35,36579,0
2017-06-15,12.297,12.377,12.288,12.297,29578,0
2017-06-16,12.357,12.397,12.327,12.327,64691,0
2017-06-19,12.307,12.377,12.307,12.337,18954,0
2017-06-20,12.397,12.407,12.317,12.357,43540,0
2017-06-21,12.387,12.407,12.377,12.407,10718,0
2017-06-22,12.437,12.437,12.377,12.377,10196,0
2017-06-23,12.407,12.417,12.377,12.387,22550,0
2017-06-26,12.387,12.437,12.327,12.327,33022,0
2017-06-27,12.327,12.387,12.327,12.347,23592,0
2017-06-28,12.397,12.397,12.347,12.367,16604,0
2017-06-29,12.357,12.357,12.239,12.249,21530,0
2017-06-30,12.269,12.271,12.221,12.259,30120,0
2017-07-03,12.269,12.327,12.269,12.297,12777,0
2017-07-05,12.307,12.307,12.249,12.297,6237,0
2017-07-06,12.269,12.278,12.239,12.259,6196,0
2017-07-07,12.239,12.239,12.222,12.231,2361,0
2017-07-10,12.239,12.288,12.239,12.288,9067,0
2017-07-11,12.278,12.337,12.239,12.317,11012,0
2017-07-12,12.317,12.377,12.317,12.337,35917,0
2017-07-13,12.317,12.437,12.317,12.437,6821,0
2017-07-14,12.417,12.486,12.367,12.466,22344,0
2017-07-17,12.466,12.476,12.414,12.437,13028,0
2017-07-18,12.427,12.447,12.407,12.447,16362,0
2017-07-19,12.447,12.447,12.387,12.387,23434,0
2017-07-20,12.437,12.437,12.357,12.377,49640,0
2017-07-21,12.417,12.447,12.377,12.387,15203,0
2017-07-24,12.367,12.417,12.347,12.357,25587,0
2017-07-25,12.347,12.377,12.297,12.297,36475,0
2017-07-26,12.297,12.427,12.278,12.427,63581,0
2017-07-27,12.427,12.457,12.357,12.457,19361,0
2017-07-28,12.437,12.535,12.437,12.535,46120,0
2017-07-31,12.535,12.574,12.496,12.554,24741,0
2017-08-01,12.554,12.604,12.554,12.594,19042,0
2017-08-02,12.614,12.614,12.564,12.564,5187,0
2017-08-03,12.614,12.639,12.564,12.565,16710,0
2017-08-04,12.624,12.624,12.407,12.407,37530,0
2017-08-07,12.466,12.486,12.407,12.447,34732,0
2017-08-08,12.496,12.496,12.407,12.447,18760,0
2017-08-09,12.427,12.437,12.297,12.307,76250,0
2017-08-10,12.307,12.307,12.18,12.19,44736,0
2017-08-11,12.13,12.21,12.041,12.19,71380,0
2017-08-14,12.229,12.229,12.13,12.18,43689,0
2017-08-15,12.13,12.13,12.05,12.1,54661,0
2017-08-16,12.1,12.15,12.084,12.15,21874,0
2017-08-17,12.15,12.186,12.124,12.186,13891,0
2017-08-18,12.19,12.19,12.15,12.17,12734,0
2017-08-21,12.2,12.23,12.162,12.23,9604,0
2017-08-22,12.23,12.25,12.17,12.23,36754,0
2017-08-23,12.23,12.27,12.21,12.27,17988,0
2017-08-24,12.26,12.26,12.2,12.2,9618,0
2017-08-25,12.328,12.328,12.177,12.18,49334,0
2017-08-28,12.22,12.22,12.16,12.19,20319,0
2017-08-29,12.25,12.279,12.21,12.22,37943,0
2017-08-30,12.279,12.279,12.2,12.2,14646,0
2017-08-31,12.27,12.27,12.16,12.17,37329,0
2017-09-01,12.2,12.25,12.151,12.151,18359,0
2017-09-05,12.16,12.203,12.1,12.16,50750,0
2017-09-06,12.21,12.23,12.16,12.16,24176,0
2017-09-07,12.23,12.25,12.19,12.211,28863,0
2017-09-08,12.25,12.25,12.19,12.2,22226,0
2017-09-11,12.26,12.26,12.18,12.19,54316,0
2017-09-12,12.18,12.19,12.14,12.189,31754,0
2017-09-13,12.19,12.22,12.18,12.2,54035,0
2017-09-14,12.2,12.23,12.17,12.17,23080,0
2017-09-15,12.18,12.26,12.18,12.25,42973,0
2017-09-18,12.279,12.279,12.22,12.22,27823,0
2017-09-19,12.279,12.279,12.22,12.23,3348,0
2017-09-20,12.27,12.279,12.19,12.19,29632,0
2017-09-21,12.21,12.21,12.15,12.17,22146,0
2017-09-22,12.18,12.21,12.17,12.19,15077,0
2017-09-25,12.23,12.25,12.18,12.25,26005,0
2017-09-26,12.27,12.27,12.2,12.211,19462,0
2017-09-27,12.2,12.25,12.1,12.13,46542,0
2017-09-28,12.15,12.15,12.09,12.13,15370,0
2017-09-29,12.16,12.16,12.12,12.16,20779,0
2017-10-02,12.23,12.23,12.11,12.11,18947,0
2017-10-03,12.23,12.23,12.12,12.17,21699,0
2017-10-04,12.17,12.17,12.15,12.15,5232,0
2017-10-05,12.2,12.2,12.14,12.14,30355,0
2017-10-06,12.13,12.17,12.11,12.17,12187,0
2017-10-09,12.14,12.17,12.13,12.16,27397,0
2017-10-10,12.17,12.19,12.15,12.17,30803,0
2017-10-11,12.14,12.19,12.07,12.07,51644,0
2017-10-12,12.15,12.17,12.06,12.15,25793,0
2017-10-13,12.16,12.18,12.13,12.17,20943,0
2017-10-16,12.13,12.16,12.1,12.16,10460,0
2017-10-17,12.18,12.19,12.13,12.18,9442,0
2017-10-18,12.17,12.17,12.1,12.1,18813,0
2017-10-19,12.18,12.18,12.1201,12.17,8139,0
2017-10-20,12.2,12.2,12.07,12.07,8907,0
2017-10-23,12.14,12.14,12.08,12.13,34499,0
2017-10-24,12.13,12.132,12.0501,12.06,29537,0
2017-10-25,12.06,12.07,11.94,11.94,24464,0
2017-10-26,12.02,12.02,11.92,11.92,18679,0
2017-10-27,11.98,11.99,11.92,11.94,19889,0
2017-10-30,11.97,11.975,11.925,11.94,18957,0
2017-10-31,11.97,11.98,11.92,11.9366,10394,0
2017-11-01,11.93,11.96,11.88,11.8953,82733,0
2017-11-02,11.93,11.94,11.8401,11.89,43629,0
2017-11-03,11.86,11.91,11.81,11.81,75626,0
2017-11-06,11.83,11.88,11.83,11.85,13622,0
2017-11-07,11.88,11.92,11.87,11.9196,38233,0
2017-11-08,11.93,12,11.93,11.94,39613,0
2017-11-09,11.98,11.98,11.89,11.93,12559,0
2017-11-10,11.96,11.96,11.85,11.93,16435,0
