Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.0148,8.0627,8.0024,8.0627,49020,0
2005-02-28,8.1025,8.1212,8.0566,8.0627,77674,0
2005-03-01,8.1025,8.1025,7.9958,8.0761,69838,0
2005-03-02,8.0627,8.0831,8.0504,8.0761,19309,0
2005-03-03,8.0831,8.1149,8.068,8.0831,88383,0
2005-03-04,8.0433,8.0889,7.9689,8.068,123684,0
2005-03-07,8.0433,8.1025,7.9428,8.0433,153547,0
2005-03-08,8.0297,8.068,8.0227,8.0361,68629,0
2005-03-09,7.989,8.0084,7.8695,7.9371,142680,0
2005-03-10,7.917,7.9498,7.8762,7.917,53086,0
2005-03-11,7.9428,7.9498,7.837,7.8434,72095,0
2005-03-14,7.8507,7.8564,7.8239,7.837,102257,0
2005-03-15,7.7775,7.8298,7.7775,7.8239,73302,0
2005-03-16,7.8037,7.8298,7.7967,7.8239,54298,0
2005-03-17,7.7894,7.8298,7.7894,7.8037,25943,0
2005-03-18,7.7967,7.8239,7.7967,7.8239,51579,0
2005-03-21,7.8239,7.8239,7.6773,7.6973,120206,0
2005-03-22,7.6773,7.7176,7.6183,7.6248,61691,0
2005-03-23,7.6111,7.6183,7.4454,7.5317,87632,0
2005-03-24,7.4858,7.6643,7.4786,7.5852,58367,0
2005-03-28,7.5912,7.7111,7.5912,7.6643,142533,0
2005-03-29,7.6508,7.6844,7.6382,7.671,64855,0
2005-03-30,7.6382,7.7775,7.5982,7.7309,133184,0
2005-03-31,7.7967,7.7967,7.6913,7.7243,98493,0
2005-04-01,7.7447,7.837,7.7447,7.8099,32879,0
2005-04-04,7.8239,7.8298,7.7309,7.8037,62897,0
2005-04-05,7.7775,7.7828,7.7707,7.7775,25191,0
2005-04-06,7.7707,7.7775,7.7447,7.7447,32278,0
2005-04-07,7.7828,7.8239,7.7775,7.7894,69983,0
2005-04-08,7.7707,7.7894,7.7309,7.7639,39361,0
2005-04-11,7.7372,7.8298,7.7309,7.8099,39066,0
2005-04-12,7.8099,7.8239,7.7967,7.8099,88084,0
2005-04-13,7.8161,7.8239,7.7967,7.7967,32732,0
2005-04-14,7.7639,7.7707,7.6643,7.6773,90197,0
2005-04-15,7.6773,7.7309,7.6508,7.6913,68629,0
2005-04-18,7.7111,7.7707,7.6913,7.751,85369,0
2005-04-19,7.7372,7.7894,7.7372,7.7578,44188,0
2005-04-20,7.7243,7.7828,7.7243,7.7372,29106,0
2005-04-21,7.7372,7.8161,7.7372,7.8037,48115,0
2005-04-22,7.8037,7.8161,7.7578,7.7828,28058,0
2005-04-25,7.7775,7.8161,7.7639,7.8037,75110,0
2005-04-26,7.8037,7.8239,7.7894,7.8037,66212,0
2005-04-27,7.8161,7.8629,7.8037,7.8298,75110,0
2005-04-28,7.8298,7.8901,7.8161,7.8695,35447,0
2005-04-29,7.9231,7.9621,7.8695,7.9114,39515,0
2005-05-02,7.8695,7.9498,7.8695,7.9498,38313,0
2005-05-03,7.8969,8.068,7.8969,8.0297,15532,0
2005-05-04,7.9747,7.989,7.9043,7.9428,69838,0
2005-05-05,7.9114,7.9813,7.9114,7.9747,40724,0
2005-05-06,7.9689,7.9689,7.8695,7.8836,69523,0
2005-05-09,7.8564,7.9562,7.8564,7.9231,49165,0
2005-05-10,7.9371,7.9958,7.9371,7.9689,75110,0
2005-05-11,7.989,8.0297,7.9562,8.0084,28058,0
2005-05-12,7.9689,7.989,7.9498,7.9498,24584,0
2005-05-13,7.9813,7.9958,7.9428,7.989,36800,0
2005-05-16,7.9621,8.0433,7.9621,8.0433,90648,0
2005-05-17,8.0084,8.0504,7.989,8.0504,94872,0
2005-05-18,8.0504,8.0957,8.0361,8.0889,55500,0
2005-05-19,8.0627,8.0889,8.0361,8.0566,81296,0
2005-05-20,8.0148,8.0957,8.0148,8.068,77524,0
2005-05-23,8.068,8.0889,8.0566,8.0831,41028,0
2005-05-24,8.0761,8.0957,8.0627,8.068,23374,0
2005-05-25,8.0761,8.1746,8.068,8.1347,133939,0
2005-05-26,8.1746,8.1954,8.1091,8.1347,60031,0
2005-05-27,8.2024,8.2093,8.1473,8.2093,19905,0
2005-05-31,8.2409,8.2687,8.1542,8.2024,75110,0
2005-06-01,8.2024,8.2342,8.1746,8.2024,71043,0
2005-06-02,8.1954,8.2607,8.1954,8.2221,82506,0
2005-06-03,8.2281,8.2478,8.1678,8.1813,80845,0
2005-06-06,8.1746,8.2024,8.1678,8.1883,60330,0
2005-06-07,8.1746,8.2478,8.1746,8.2024,71337,0
2005-06-08,8.2093,8.2342,8.1746,8.2221,45395,0
2005-06-09,8.2024,8.2281,8.1473,8.2093,76015,0
2005-06-10,8.1746,8.2093,8.1678,8.2024,40570,0
2005-06-13,8.2024,8.2342,8.1277,8.2221,128657,0
2005-06-14,8.2093,8.2409,8.1954,8.2281,42382,0
2005-06-15,8.1406,8.2281,8.1347,8.2281,70290,0
2005-06-16,8.2546,8.2939,8.2024,8.2546,55206,0
2005-06-17,8.2805,8.3018,8.2687,8.2805,31371,0
2005-06-20,8.2607,8.3018,8.2168,8.2687,72243,0
2005-06-21,8.2872,8.3018,8.2342,8.2687,52940,0
2005-06-22,8.2546,8.3074,8.2342,8.2939,124133,0
2005-06-23,8.2939,8.3754,8.2687,8.3754,62146,0
2005-06-24,8.3694,8.4266,8.3473,8.4266,62897,0
2005-06-27,8.433,8.4742,8.3553,8.4742,88229,0
2005-06-28,8.4062,8.4661,8.3996,8.4461,49476,0
2005-06-29,8.5479,8.5667,8.4398,8.5273,87632,0
2005-06-30,8.54,8.5601,8.4661,8.5346,86721,0
2005-07-01,8.5137,8.5479,8.4661,8.5273,24887,0
2005-07-05,8.5002,8.5346,8.4742,8.5072,49020,0
2005-07-06,8.5002,8.5983,8.5002,8.5983,62292,0
2005-07-07,8.6329,8.6444,8.5273,8.6103,126848,0
2005-07-08,8.6047,8.6183,8.5667,8.5983,80697,0
2005-07-11,8.579,8.5983,8.5202,8.5983,112968,0
2005-07-12,8.5479,8.5983,8.5072,8.5667,58063,0
2005-07-13,8.5855,8.5855,8.5601,8.5855,55047,0
2005-07-14,8.5346,8.5667,8.4742,8.5346,75869,0
2005-07-15,8.5072,8.5273,8.4398,8.4742,129561,0
2005-07-18,8.4661,8.4661,8.2478,8.3018,235595,0
2005-07-19,8.2805,8.3263,8.2221,8.3074,157157,0
2005-07-20,8.2872,8.3473,8.2342,8.3473,93214,0
2005-07-21,8.3473,8.3553,8.2607,8.3139,61084,0
2005-07-22,8.3074,8.3553,8.3018,8.3553,92150,0
2005-07-25,8.3405,8.3626,8.3018,8.3553,52183,0
2005-07-26,8.3553,8.3811,8.3018,8.3811,53847,0
2005-07-27,8.3139,8.3754,8.3139,8.3473,65612,0
2005-07-28,8.3405,8.3694,8.3193,8.3626,52638,0
2005-07-29,8.3694,8.3754,8.2805,8.2872,61084,0
2005-08-01,8.2687,8.3074,8.2607,8.3074,66819,0
2005-08-02,8.3139,8.3754,8.2939,8.3626,81902,0
2005-08-03,8.3193,8.3553,8.3018,8.3553,47051,0
2005-08-04,8.3405,8.3405,8.3018,8.3333,23832,0
2005-08-05,8.3074,8.3263,8.2478,8.2607,77370,0
2005-08-08,8.2409,8.2409,8.1473,8.1678,64251,0
2005-08-09,8.1473,8.1813,8.068,8.0831,113724,0
2005-08-10,8.0957,8.1542,8.0889,8.1473,100449,0
2005-08-11,8.1149,8.1212,8.0566,8.1212,63499,0
2005-08-12,8.1347,8.1615,8.1212,8.1615,58519,0
2005-08-15,8.1406,8.1813,8.1277,8.1473,29863,0
2005-08-16,8.1406,8.1883,8.1406,8.1813,44042,0
2005-08-17,8.1813,8.1883,8.1542,8.1813,47963,0
2005-08-18,8.1678,8.2168,8.1678,8.2168,24584,0
2005-08-19,8.2168,8.2221,8.2024,8.2221,48713,0
2005-08-22,8.2168,8.2281,8.1746,8.2281,57466,0
2005-08-23,8.2024,8.2342,8.1883,8.2342,29411,0
2005-08-24,8.2281,8.2939,8.2281,8.2872,76468,0
2005-08-25,8.2939,8.3333,8.2607,8.3333,58972,0
2005-08-26,8.3333,8.3333,8.2546,8.2805,57466,0
2005-08-29,8.2738,8.3193,8.2687,8.2805,76015,0
2005-08-30,8.2805,8.2939,8.2687,8.2805,49921,0
2005-08-31,8.2738,8.3193,8.2687,8.3018,116135,0
2005-09-01,8.2872,8.3333,8.2805,8.3333,123072,0
2005-09-02,8.3263,8.3694,8.3074,8.3694,142837,0
2005-09-06,8.433,8.4523,8.3942,8.4146,55500,0
2005-09-07,8.4461,8.4848,8.4266,8.4848,57015,0
2005-09-08,8.4398,8.5137,8.4202,8.4593,48567,0
2005-09-09,8.4461,8.5346,8.4461,8.4742,37558,0
2005-09-12,8.4929,8.5202,8.4661,8.5202,92757,0
2005-09-13,8.5072,8.64,8.5072,8.579,124133,0
2005-09-14,8.579,8.6047,8.54,8.6047,87479,0
2005-09-15,8.5601,8.579,8.5202,8.5202,65309,0
2005-09-16,8.5273,8.5667,8.4742,8.5346,48713,0
2005-09-19,8.5346,8.5346,8.4593,8.4848,35898,0
2005-09-20,8.4461,8.5002,8.4266,8.4661,54446,0
2005-09-21,8.4661,8.5002,8.4461,8.5002,56409,0
2005-09-22,8.5072,8.5072,8.4398,8.4661,27902,0
2005-09-23,8.4461,8.4593,8.3888,8.4266,48567,0
2005-09-26,8.3942,8.4742,8.3333,8.3694,74509,0
2005-09-27,8.4062,8.4787,8.3694,8.4146,49921,0
2005-09-28,8.3811,8.5072,8.3811,8.5072,82048,0
2005-09-29,8.5002,8.5137,8.4523,8.4848,59280,0
2005-09-30,8.5273,8.5667,8.4848,8.5202,48270,0
2005-10-03,8.5202,8.579,8.3996,8.5346,71944,0
2005-10-04,8.5202,8.5667,8.433,8.5346,51435,0
2005-10-05,8.5531,8.5601,8.3942,8.4398,97133,0
2005-10-06,8.4661,8.4742,8.3996,8.4062,47051,0
2005-10-07,8.3996,8.5909,8.3888,8.4742,49020,0
2005-10-10,8.4661,8.5137,8.3996,8.4202,20818,0
2005-10-11,8.4202,8.4398,8.4062,8.4202,28663,0
2005-10-12,8.433,8.5072,8.3811,8.4523,68327,0
2005-10-13,8.4266,8.5346,8.3694,8.5346,47211,0
2005-10-14,8.5346,8.5346,8.3694,8.3996,48713,0
2005-10-17,8.3754,8.4062,8.3405,8.3473,41627,0
2005-10-18,8.3018,8.3405,8.2024,8.2607,95175,0
2005-10-19,8.2546,8.3018,8.2409,8.2546,43438,0
2005-10-20,8.2409,8.3888,8.2409,8.3888,57159,0
2005-10-21,8.3694,8.5855,8.3333,8.54,65006,0
2005-10-24,8.54,8.572,8.4661,8.5531,43582,0
2005-10-25,8.5346,8.5479,8.3018,8.3754,104823,0
2005-10-26,8.4146,8.4593,8.2687,8.3888,54750,0
2005-10-27,8.3405,8.4398,8.3405,8.433,27902,0
2005-10-28,8.3996,8.4787,8.3996,8.4661,25786,0
2005-10-31,8.4848,8.5667,8.4461,8.4929,43286,0
2005-11-01,8.4742,8.5479,8.3996,8.4398,63499,0
2005-11-02,8.4202,8.4848,8.3996,8.433,32732,0
2005-11-03,8.4146,8.4787,8.4062,8.4523,27754,0
2005-11-04,8.4398,8.4593,8.3996,8.3996,17798,0
2005-11-07,8.4266,8.5202,8.4062,8.4593,57614,0
2005-11-08,8.4146,8.5002,8.4062,8.4661,53391,0
2005-11-09,8.4266,8.4523,8.2409,8.3333,101054,0
2005-11-10,8.3139,8.3139,8.2221,8.2221,211606,0
2005-11-11,8.2221,8.2546,8.1542,8.1678,73447,0
2005-11-14,8.1406,8.1678,7.9958,8.0361,152186,0
2005-11-15,7.9428,8.0361,7.8695,8.0361,74210,0
2005-11-16,7.9747,8.0627,7.9689,8.0361,42534,0
2005-11-17,8.0361,8.1091,8.0148,8.068,73447,0
2005-11-18,8.0361,8.1678,8.0361,8.0566,40118,0
2005-11-21,8.0957,8.1347,8.0566,8.1347,91243,0
2005-11-22,8.1347,8.1406,8.0957,8.1212,34389,0
2005-11-23,8.1406,8.1813,8.1277,8.1678,69684,0
2005-11-25,8.2024,8.2687,8.1813,8.2168,27754,0
2005-11-28,8.2168,8.2607,8.1883,8.2168,30767,0
2005-11-29,8.1883,8.2546,8.1813,8.1883,52183,0
2005-11-30,8.2281,8.2409,8.1954,8.2024,36800,0
2005-12-01,8.2093,8.2738,8.1678,8.1678,87327,0
2005-12-02,8.1149,8.2024,8.0889,8.1615,92757,0
2005-12-05,8.1277,8.1615,8.1091,8.1347,41172,0
2005-12-06,8.1212,8.1746,8.1091,8.1746,48115,0
2005-12-07,8.1473,8.1883,8.1091,8.1678,80540,0
2005-12-08,8.2024,8.2024,8.1473,8.2024,41926,0
2005-12-09,8.1746,8.2687,8.1091,8.2687,69684,0
2005-12-12,8.2168,8.3193,8.1542,8.3018,92150,0
2005-12-13,8.2805,8.3942,8.2168,8.3626,72846,0
2005-12-14,8.3405,8.4593,8.3263,8.4266,77978,0
2005-12-15,8.3942,8.3942,8.3193,8.3888,42680,0
2005-12-16,8.3263,8.4523,8.2805,8.3626,58972,0
2005-12-19,8.2939,8.4202,8.2939,8.3553,41474,0
2005-12-20,8.2939,8.4062,8.2872,8.2872,40724,0
2005-12-21,8.3193,8.4266,8.2738,8.3754,70290,0
2005-12-22,8.3754,8.4848,8.3754,8.4848,22318,0
2005-12-23,8.4523,8.5667,8.4266,8.5601,32732,0
2005-12-27,8.572,8.6103,8.3694,8.5667,114171,0
2005-12-28,8.6047,8.6444,8.5346,8.5346,50374,0
2005-12-29,8.5346,8.579,8.5072,8.5479,60785,0
2005-12-30,8.6103,8.6103,8.5202,8.5346,34545,0
2006-01-03,8.5072,8.579,8.5072,8.5072,108292,0
2006-01-04,8.5479,8.5983,8.5346,8.572,38151,0
2006-01-05,8.5531,8.6519,8.5531,8.572,46760,0
2006-01-06,8.6047,8.6444,8.579,8.6183,40269,0
2006-01-09,8.5601,8.7055,8.5479,8.6519,42234,0
2006-01-10,8.6807,8.7329,8.5346,8.5983,65917,0
2006-01-11,8.5531,8.64,8.5202,8.64,41627,0
2006-01-12,8.572,8.6673,8.5346,8.5667,68473,0
2006-01-13,8.5346,8.6444,8.5346,8.6047,43582,0
2006-01-17,8.6183,8.6329,8.5273,8.5909,26700,0
2006-01-18,8.3018,8.579,8.3018,8.579,139517,0
2006-01-19,8.5909,8.659,8.5531,8.6103,61842,0
2006-01-20,8.5983,8.64,8.5002,8.6103,55658,0
2006-01-23,8.6329,8.6673,8.5346,8.6047,51737,0
2006-01-24,8.6519,8.659,8.579,8.5909,54750,0
2006-01-25,8.5983,8.6256,8.5479,8.5667,28961,0
2006-01-26,8.5983,8.659,8.572,8.6329,59280,0
2006-01-27,8.5983,8.6673,8.572,8.64,39969,0
2006-01-30,8.64,8.6673,8.572,8.659,60785,0
2006-01-31,8.7265,8.7265,8.64,8.64,31073,0
2006-02-01,8.5983,8.7265,8.5667,8.6871,52788,0
2006-02-02,8.6329,8.6519,8.5667,8.6329,56556,0
2006-02-03,8.5909,8.6103,8.5346,8.5346,35898,0
2006-02-06,8.579,8.7055,8.54,8.54,34681,0
2006-02-07,8.5346,8.6256,8.5346,8.6256,23680,0
2006-02-08,8.572,8.64,8.572,8.5855,24887,0
2006-02-09,8.5002,8.6256,8.4593,8.4661,104524,0
2006-02-10,8.4062,8.54,8.4062,8.4742,164556,0
2006-02-13,8.4461,8.5202,8.4398,8.4742,47051,0
2006-02-14,8.4062,8.4062,8.3405,8.3811,85971,0
2006-02-15,8.3473,8.4062,8.3473,8.3942,111610,0
2006-02-16,8.3553,8.4593,8.3473,8.3473,90500,0
2006-02-17,8.5346,8.5346,8.3553,8.3942,73897,0
2006-02-21,8.3626,8.4523,8.3553,8.3888,99998,0
2006-02-22,8.3888,8.4593,8.3888,8.4146,39361,0
2006-02-23,8.4266,8.433,8.3694,8.3754,48115,0
2006-02-24,8.3754,8.4742,8.3333,8.3942,114029,0
2006-02-27,8.3473,8.4146,8.3405,8.3405,63345,0
2006-02-28,8.3333,8.4593,8.3333,8.4461,66366,0
2006-03-01,8.4523,8.4523,8.3888,8.4202,69838,0
2006-03-02,8.3996,8.4523,8.3888,8.4398,61842,0
2006-03-03,8.4202,8.4398,8.3754,8.3754,30916,0
2006-03-06,8.3996,8.4062,8.3553,8.3811,54446,0
2006-03-07,8.2687,8.2805,7.9689,8.0566,391702,0
2006-03-08,8.0297,8.0566,8.0024,8.0566,217192,0
2006-03-09,8.068,8.1678,8.0504,8.1542,144795,0
2006-03-10,8.1347,8.1954,8.0024,8.0889,95319,0
2006-03-13,8.0433,8.0761,7.9498,7.9498,83859,0
2006-03-14,7.9043,7.9231,7.7372,7.7447,182045,0
2006-03-15,7.7372,7.7372,7.5252,7.6047,235142,0
2006-03-16,7.6183,7.6643,7.6111,7.6582,62740,0
2006-03-17,7.6582,7.6582,7.5852,7.5982,77829,0
2006-03-20,7.6111,7.6441,7.5583,7.5852,122323,0
2006-03-21,7.5651,7.6312,7.5651,7.6111,75110,0
2006-03-22,7.5651,7.6183,7.5651,7.6111,62292,0
2006-03-23,7.578,7.6508,7.578,7.6111,98493,0
2006-03-24,7.6111,7.6183,7.578,7.6111,62292,0
2006-03-27,7.578,7.6047,7.5583,7.5583,145846,0
2006-03-28,7.6111,7.6111,7.5384,7.5716,176771,0
2006-03-29,7.5982,7.6047,7.5055,7.578,66667,0
2006-03-30,7.5186,7.578,7.5186,7.5519,84312,0
2006-03-31,7.545,7.5852,7.5116,7.5852,57466,0
2006-04-03,7.5982,7.5982,7.5384,7.5852,81296,0
2006-04-04,7.545,7.5912,7.5317,7.578,106182,0
2006-04-05,7.545,7.5716,7.5317,7.5384,69983,0
2006-04-06,7.5252,7.5583,7.5055,7.5519,159575,0
2006-04-07,7.4986,7.5519,7.4858,7.5186,137555,0
2006-04-10,7.5055,7.5317,7.4586,7.5055,155958,0
2006-04-11,7.4919,7.5186,7.4124,7.4586,118250,0
2006-04-12,7.4255,7.4586,7.3724,7.3859,188686,0
2006-04-13,7.3199,7.3724,7.3002,7.3002,87932,0
2006-04-17,7.2533,7.2864,7.134,7.134,357763,0
2006-04-18,7.1145,7.1801,7.1145,7.1801,186729,0
2006-04-19,7.2137,7.2466,7.1539,7.2201,162591,0
2006-04-20,7.2137,7.2466,7.2137,7.2201,51579,0
2006-04-21,7.2137,7.2802,7.2137,7.2802,105730,0
2006-04-24,7.2466,7.3129,7.2466,7.2802,70132,0
2006-04-25,7.2802,7.2864,7.2267,7.2671,93665,0
2006-04-26,7.2802,7.3002,7.24,7.2927,70290,0
2006-04-27,7.2598,7.3002,7.2533,7.3002,95319,0
2006-04-28,7.2598,7.3659,7.2598,7.3659,116135,0
2006-05-01,7.3597,7.3724,7.3325,7.3325,86122,0
2006-05-02,7.3199,7.3397,7.2802,7.3199,89891,0
2006-05-03,7.2864,7.3325,7.2731,7.3199,90797,0
2006-05-04,7.2731,7.3325,7.2731,7.3325,54902,0
2006-05-05,7.3129,7.3528,7.2927,7.3528,124588,0
2006-05-08,7.3199,7.3528,7.3129,7.3199,97133,0
2006-05-09,7.2671,7.2927,7.24,7.2671,209653,0
2006-05-10,7.2137,7.2671,7.2137,7.24,168781,0
2006-05-11,7.2071,7.2466,7.1801,7.1801,144039,0
2006-05-12,7.2071,7.2201,7.1539,7.1939,87781,0
2006-05-15,7.1539,7.2071,7.1539,7.2002,53543,0
2006-05-16,7.1801,7.1801,7.1145,7.1274,145248,0
2006-05-17,7.1145,7.1274,7.1075,7.1075,91551,0
2006-05-18,7.0942,7.1472,7.0942,7.1472,74662,0
2006-05-19,7.1274,7.167,7.1205,7.1605,125947,0
2006-05-22,7.1605,7.1741,7.1274,7.1274,52183,0
2006-05-23,7.1274,7.1472,7.1075,7.1145,102562,0
2006-05-24,7.1145,7.1274,7.0812,7.0942,137555,0
2006-05-25,7.1145,7.1145,7.0676,7.0676,120815,0
2006-05-26,7.0348,7.0942,7.0348,7.0812,127753,0
2006-05-30,7.0741,7.0942,7.0615,7.0875,87781,0
2006-05-31,7.0875,7.1145,7.0676,7.0676,118396,0
2006-06-01,7.0812,7.1075,7.0615,7.0942,54602,0
2006-06-02,7.1274,7.1741,7.1274,7.167,97734,0
2006-06-05,7.167,7.1801,7.1205,7.167,159575,0
2006-06-06,7.1405,7.167,7.1205,7.1405,103311,0
2006-06-07,7.134,7.1605,7.0942,7.0942,115388,0
2006-06-08,7.0875,7.1205,7.0615,7.0875,144194,0
2006-06-09,7.1205,7.1274,7.1007,7.1274,63196,0
2006-06-12,7.1274,7.134,7.1007,7.1205,69068,0
2006-06-13,7.1741,7.1741,7.1075,7.1075,103919,0
2006-06-14,7.0875,7.1075,7.0615,7.1075,99998,0
2006-06-15,7.0741,7.1145,7.0676,7.0875,206329,0
2006-06-16,7.0812,7.1274,7.0812,7.0875,40269,0
2006-06-19,7.1145,7.1205,7.0812,7.0942,84009,0
2006-06-20,7.0812,7.0942,7.0615,7.0741,111161,0
2006-06-21,7.0542,7.0741,7.048,7.0542,58063,0
2006-06-22,7.0277,7.0615,6.9884,7.0014,82949,0
2006-06-23,6.9814,7.048,6.9814,7.048,76320,0
2006-06-26,7.0542,7.0542,6.9814,6.9945,98493,0
2006-06-27,6.9814,7.048,6.9684,7.048,98035,0
2006-06-28,7.0014,7.0741,7.0014,7.0676,112513,0
2006-06-29,7.0615,7.0812,7.0542,7.0812,57767,0
2006-06-30,7.0875,7.1405,7.048,7.1405,112063,0
2006-07-03,7.1145,7.167,7.0942,7.167,49020,0
2006-07-05,7.1007,7.1472,7.1007,7.1205,26845,0
2006-07-06,7.1205,7.1472,7.1205,7.134,16587,0
2006-07-07,7.1405,7.2201,7.134,7.1472,82506,0
2006-07-10,7.1007,7.1605,7.1007,7.1145,87781,0
2006-07-11,7.0942,7.1274,7.0942,7.0942,53086,0
2006-07-12,7.0542,7.1145,7.0542,7.0812,80236,0
2006-07-13,7.0277,7.0542,7.0217,7.0217,53391,0
2006-07-14,7.0217,7.0542,7.0078,7.0078,87932,0
2006-07-17,7.0408,7.048,7.0014,7.0014,56104,0
2006-07-18,7.0148,7.0148,6.9219,6.9354,163496,0
2006-07-19,6.8953,6.9482,6.8953,6.9354,90045,0
2006-07-20,6.9617,6.9684,6.9282,6.9617,65917,0
2006-07-21,6.909,6.9684,6.909,6.9482,81747,0
2006-07-24,6.9354,6.9747,6.9354,6.9684,103013,0
2006-07-25,6.9418,6.9884,6.9418,6.9617,80091,0
2006-07-26,6.9684,7.0078,6.9684,7.0014,69068,0
2006-07-27,7.0348,7.0875,7.0277,7.0875,83710,0
2006-07-28,7.048,7.167,7.048,7.1472,148564,0
2006-07-31,7.167,7.1874,7.1007,7.1874,115980,0
2006-08-01,7.2002,7.24,7.1605,7.2137,72704,0
2006-08-02,7.1741,7.2137,7.1741,7.2071,177223,0
2006-08-03,7.2137,7.2137,7.167,7.1874,95020,0
2006-08-04,7.1801,7.2071,7.1741,7.2002,54446,0
2006-08-07,7.1874,7.2071,7.1472,7.1539,62146,0
2006-08-08,7.1472,7.1874,7.1472,7.1741,59724,0
2006-08-09,7.1539,7.1939,7.1539,7.1874,88383,0
2006-08-10,7.1605,7.2267,7.1605,7.2137,80236,0
2006-08-11,7.1801,7.2137,7.1801,7.1874,22318,0
2006-08-14,7.1874,7.2002,7.1605,7.167,78877,0
2006-08-15,7.1741,7.2002,7.1472,7.1741,80540,0
2006-08-16,7.1874,7.2533,7.1801,7.2071,96683,0
2006-08-17,7.1874,7.2533,7.1874,7.2533,58674,0
2006-08-18,7.2466,7.2731,7.2201,7.2466,99550,0
2006-08-21,7.2466,7.2671,7.2267,7.2466,97133,0
2006-08-22,7.2731,7.2927,7.2267,7.2267,51435,0
2006-08-23,7.2267,7.2466,7.2137,7.2137,63648,0
2006-08-24,7.2071,7.2671,7.2071,7.24,88680,0
2006-08-25,7.2002,7.2336,7.2002,7.2002,58972,0
2006-08-28,7.2002,7.24,7.2002,7.2201,107837,0
2006-08-29,7.2071,7.2336,7.2071,7.2201,73447,0
2006-08-30,7.2071,7.2336,7.2071,7.2267,78580,0
2006-08-31,7.2336,7.2533,7.2201,7.2336,96232,0
2006-09-01,7.2267,7.2533,7.2267,7.24,98332,0
2006-09-05,7.2201,7.2466,7.2201,7.24,74662,0
2006-09-06,7.2071,7.2466,7.1939,7.1939,94421,0
2006-09-07,7.1801,7.2267,7.1801,7.2267,93065,0
2006-09-08,7.1939,7.2533,7.1939,7.24,58367,0
2006-09-11,7.2201,7.2466,7.2002,7.2201,53695,0
2006-09-12,7.2002,7.2598,7.2002,7.2267,104524,0
2006-09-13,7.2201,7.2802,7.2201,7.2533,98194,0
2006-09-14,7.2533,7.2802,7.2336,7.2671,80697,0
2006-09-15,7.2466,7.2671,7.24,7.2671,48270,0
2006-09-18,7.24,7.2802,7.2336,7.2671,119301,0
2006-09-19,7.2598,7.2671,7.2201,7.2201,190341,0
2006-09-20,7.2137,7.2336,7.2002,7.2002,75710,0
2006-09-21,7.1801,7.2267,7.1801,7.2002,87184,0
2006-09-22,7.2137,7.2533,7.2137,7.2267,105574,0
2006-09-25,7.2002,7.2533,7.2002,7.2336,82506,0
2006-09-26,7.2071,7.2336,7.2002,7.2137,82506,0
2006-09-27,7.2071,7.2671,7.2071,7.2598,186729,0
2006-09-28,7.24,7.2864,7.24,7.2671,71337,0
2006-09-29,7.2731,7.2864,7.2533,7.2598,32582,0
2006-10-02,7.2466,7.2802,7.24,7.24,75565,0
2006-10-03,7.2267,7.2671,7.2267,7.2671,69229,0
2006-10-04,7.24,7.2671,7.24,7.2598,28961,0
2006-10-05,7.24,7.2731,7.24,7.24,83710,0
2006-10-06,7.24,7.2533,7.2201,7.2267,129857,0
2006-10-09,7.2466,7.2466,7.2137,7.2201,41329,0
2006-10-10,7.2336,7.24,7.2002,7.2002,181898,0
2006-10-11,7.1939,7.2336,7.1939,7.2336,99550,0
2006-10-12,7.1741,7.2137,7.167,7.1741,78735,0
2006-10-13,7.1605,7.1801,7.134,7.134,121867,0
2006-10-16,7.1274,7.1741,7.1274,7.1539,100449,0
2006-10-17,7.1605,7.167,7.1539,7.1605,256858,0
2006-10-18,7.1605,7.1741,7.1539,7.1741,140274,0
2006-10-19,7.1605,7.1874,7.1539,7.1874,96831,0
2006-10-20,7.1939,7.2137,7.1539,7.1741,180693,0
2006-10-23,7.1605,7.2071,7.1605,7.2071,118551,0
2006-10-24,7.1874,7.2201,7.1801,7.2002,61084,0
2006-10-25,7.1939,7.2336,7.1939,7.2137,111008,0
2006-10-26,7.2336,7.2336,7.2137,7.2336,149917,0
2006-10-27,7.2201,7.2598,7.2201,7.2533,101209,0
2006-10-30,7.2533,7.2802,7.24,7.2671,124433,0
2006-10-31,7.2802,7.2864,7.24,7.2731,216733,0
2006-11-01,7.2533,7.2802,7.2466,7.2671,191393,0
2006-11-02,7.2671,7.2731,7.2533,7.2533,75710,0
2006-11-03,7.2598,7.2671,7.2267,7.2267,103171,0
2006-11-06,7.24,7.2533,7.2137,7.2137,76468,0
2006-11-07,7.2598,7.2671,7.2267,7.2671,47512,0
2006-11-08,7.2533,7.2731,7.2466,7.2466,63499,0
2006-11-09,7.24,7.2671,7.2336,7.2533,48416,0
2006-11-10,7.2267,7.24,7.2137,7.2137,209051,0
2006-11-13,7.2137,7.24,7.2071,7.2137,78735,0
2006-11-14,7.2137,7.2598,7.2137,7.2466,113875,0
2006-11-15,7.2466,7.2731,7.24,7.2466,76166,0
2006-11-16,7.2137,7.2533,7.2002,7.2002,163188,0
2006-11-17,7.2002,7.2267,7.1801,7.2002,170283,0
2006-11-20,7.2002,7.2267,7.2002,7.2002,99396,0
2006-11-21,7.2071,7.2201,7.1801,7.1939,134993,0
2006-11-22,7.2002,7.2201,7.1939,7.1939,137555,0
2006-11-24,7.2002,7.2336,7.2002,7.2137,42085,0
2006-11-27,7.2137,7.24,7.2002,7.2267,212662,0
2006-11-28,7.2137,7.2466,7.2137,7.2267,119756,0
2006-11-29,7.2201,7.2598,7.2137,7.2267,143435,0
2006-11-30,7.2466,7.2671,7.2267,7.2671,170880,0
2006-12-01,7.2336,7.2927,7.2336,7.2802,165150,0
2006-12-04,7.2802,7.3064,7.2802,7.2927,202115,0
2006-12-05,7.3064,7.3064,7.2598,7.3002,184463,0
2006-12-06,7.2927,7.3397,7.2927,7.3199,331665,0
2006-12-07,7.3129,7.3397,7.3002,7.3002,96529,0
2006-12-08,7.3002,7.3199,7.2731,7.2927,279635,0
2006-12-11,7.3263,7.3528,7.3129,7.3129,156410,0
2006-12-12,7.3129,7.3397,7.3129,7.3263,178582,0
2006-12-13,7.3263,7.3462,7.3129,7.3199,233179,0
2006-12-14,7.2927,7.3064,7.2598,7.2731,261079,0
2006-12-15,7.2802,7.3064,7.2533,7.2731,145248,0
2006-12-18,7.2598,7.2864,7.2466,7.2598,380986,0
2006-12-19,7.2466,7.2731,7.2466,7.2598,151734,0
2006-12-20,7.2533,7.2864,7.2466,7.2731,171339,0
2006-12-21,7.2598,7.3064,7.2598,7.3002,104224,0
2006-12-22,7.3064,7.3129,7.2802,7.2864,125036,0
2006-12-26,7.2864,7.3199,7.2864,7.3199,119301,0
2006-12-27,7.2864,7.3263,7.2802,7.3002,309496,0
2006-12-28,7.2927,7.3129,7.2802,7.3064,179936,0
2006-12-29,7.3002,7.3462,7.2864,7.3325,215371,0
2007-01-03,7.3199,7.3659,7.3129,7.3462,108739,0
2007-01-04,7.3263,7.3659,7.3199,7.3659,151582,0
2007-01-05,7.3397,7.3659,7.3199,7.3397,71337,0
2007-01-08,7.3325,7.3796,7.3325,7.3597,58063,0
2007-01-09,7.3462,7.439,7.3462,7.4124,132732,0
2007-01-10,7.3796,7.4124,7.3597,7.399,105275,0
2007-01-11,7.3796,7.4189,7.3659,7.3859,71191,0
2007-01-12,7.3859,7.4124,7.3859,7.399,89891,0
2007-01-16,7.3659,7.3927,7.3462,7.3659,145248,0
2007-01-17,7.3927,7.399,7.3462,7.3927,154299,0
2007-01-18,7.3724,7.399,7.3597,7.3796,94872,0
2007-01-19,7.3796,7.3859,7.3659,7.3859,74809,0
2007-01-22,7.3796,7.4124,7.3659,7.3859,76015,0
2007-01-23,7.3859,7.4059,7.3659,7.399,74059,0
2007-01-24,7.399,7.4326,7.3859,7.4124,115841,0
2007-01-25,7.4326,7.4724,7.3796,7.3859,223980,0
2007-01-26,7.3859,7.439,7.3597,7.399,121270,0
2007-01-29,7.3927,7.4255,7.3796,7.4189,66515,0
2007-01-30,7.4189,7.4454,7.3927,7.4326,83408,0
2007-01-31,7.4858,7.4858,7.4529,7.4786,144490,0
2007-02-01,7.4586,7.4786,7.4454,7.4586,116291,0
2007-02-02,7.4919,7.4919,7.4454,7.4656,111610,0
2007-02-05,7.4586,7.4919,7.4529,7.4724,96683,0
2007-02-06,7.4586,7.4986,7.4454,7.4986,86721,0
2007-02-07,7.4786,7.5055,7.4529,7.4724,117645,0
2007-02-08,7.4586,7.5116,7.4586,7.4786,99852,0
2007-02-09,7.4786,7.4858,7.439,7.4656,122776,0
2007-02-12,7.4529,7.4786,7.4529,7.4656,26998,0
2007-02-13,7.4586,7.4786,7.4529,7.4586,57445,0
2007-02-14,7.4529,7.4786,7.439,7.4724,69983,0
2007-02-15,7.4529,7.4919,7.4454,7.4586,123978,0
2007-02-16,7.439,7.4786,7.439,7.4786,74059,0
2007-02-20,7.4586,7.4786,7.4454,7.4586,48416,0
2007-02-21,7.4724,7.4786,7.4454,7.4454,93811,0
2007-02-22,7.4529,7.4786,7.4124,7.4454,95776,0
2007-02-23,7.4529,7.4919,7.4529,7.4656,103617,0
2007-02-26,7.4858,7.4919,7.4724,7.4919,98194,0
2007-02-27,7.4786,7.4986,7.4786,7.4919,25943,0
2007-02-28,7.5116,7.5116,7.4858,7.5055,90947,0
2007-03-01,7.4858,7.5186,7.4858,7.4858,82048,0
2007-03-02,7.5116,7.5186,7.5055,7.5116,24584,0
2007-03-05,7.5186,7.5252,7.4786,7.4858,100449,0
2007-03-06,7.4858,7.5252,7.4858,7.5055,121716,0
2007-03-07,7.4919,7.545,7.4919,7.5384,144341,0
2007-03-08,7.5055,7.545,7.4986,7.5317,133330,0
2007-03-09,7.5186,7.5384,7.4858,7.5055,51737,0
2007-03-12,7.5252,7.5252,7.4919,7.5116,53248,0
2007-03-13,7.5186,7.5252,7.4986,7.5186,100754,0
2007-03-14,7.5186,7.5317,7.5055,7.5252,73609,0
2007-03-15,7.4919,7.5116,7.4858,7.4986,77225,0
2007-03-16,7.4986,7.5116,7.4786,7.4786,125638,0
2007-03-19,7.4786,7.4986,7.4656,7.4724,119756,0
2007-03-20,7.4656,7.4919,7.4586,7.4919,50074,0
2007-03-21,7.4858,7.5651,7.4724,7.5055,56409,0
2007-03-22,7.4858,7.5116,7.4724,7.4858,48713,0
2007-03-23,7.4724,7.4986,7.4656,7.4919,65917,0
2007-03-26,7.4724,7.5116,7.4656,7.4986,110860,0
2007-03-27,7.4986,7.4986,7.4656,7.4858,45251,0
2007-03-28,7.4786,7.4986,7.4786,7.4919,51131,0
2007-03-29,7.4919,7.5055,7.4786,7.4919,55808,0
2007-03-30,7.4858,7.5055,7.4786,7.4858,74059,0
2007-04-02,7.4786,7.4919,7.4786,7.4919,83555,0
2007-04-03,7.4858,7.5055,7.4858,7.4919,69684,0
2007-04-04,7.4986,7.5252,7.4786,7.5186,39361,0
2007-04-05,7.5186,7.5317,7.4858,7.4919,107692,0
2007-04-09,7.4858,7.5055,7.4786,7.4919,76320,0
2007-04-10,7.4919,7.5116,7.4919,7.4986,46456,0
2007-04-11,7.4919,7.4986,7.4919,7.4919,85071,0
2007-04-12,7.4656,7.4858,7.4656,7.4858,115081,0
2007-04-13,7.4786,7.4786,7.4586,7.4724,35447,0
2007-04-16,7.4786,7.4858,7.4454,7.4454,78735,0
2007-04-17,7.4454,7.4586,7.4124,7.4255,155809,0
2007-04-18,7.4326,7.4454,7.4326,7.439,30468,0
2007-04-19,7.4255,7.4529,7.4255,7.4454,106027,0
2007-04-20,7.4454,7.4454,7.4326,7.439,59877,0
2007-04-23,7.4656,7.4724,7.4326,7.4454,150222,0
2007-04-24,7.4326,7.4656,7.4326,7.4656,97734,0
2007-04-25,7.4656,7.4724,7.4454,7.4724,145846,0
2007-04-26,7.4586,7.4656,7.4326,7.4529,106936,0
2007-04-27,7.4586,7.4724,7.439,7.4724,119301,0
2007-04-30,7.4724,7.4919,7.4586,7.4858,73609,0
2007-05-01,7.4786,7.4986,7.4586,7.4724,133625,0
2007-05-02,7.4656,7.4986,7.4656,7.4986,72095,0
2007-05-03,7.4986,7.5252,7.4786,7.4986,155649,0
2007-05-04,7.4919,7.5384,7.4858,7.5116,84614,0
2007-05-07,7.5186,7.5716,7.5116,7.5317,176771,0
2007-05-08,7.5317,7.578,7.5252,7.5317,123231,0
2007-05-09,7.5252,7.5583,7.5252,7.545,52340,0
2007-05-10,7.5651,7.5651,7.5317,7.545,112366,0
2007-05-11,7.5519,7.6111,7.5519,7.5982,86877,0
2007-05-14,7.5982,7.6248,7.578,7.5912,98640,0
2007-05-15,7.5583,7.578,7.5384,7.5583,99694,0
2007-05-16,7.5317,7.5651,7.5252,7.5252,83408,0
2007-05-17,7.5317,7.545,7.5252,7.5317,27147,0
2007-05-18,7.545,7.5519,7.4919,7.5186,77829,0
2007-05-21,7.5317,7.5384,7.4986,7.5186,105275,0
2007-05-22,7.5116,7.545,7.5116,7.5384,92150,0
2007-05-23,7.5384,7.5384,7.4724,7.5186,115980,0
2007-05-24,7.5186,7.5186,7.4454,7.4724,152186,0
2007-05-25,7.4919,7.4919,7.4454,7.4454,147053,0
2007-05-29,7.4656,7.4724,7.439,7.4724,124588,0
2007-05-30,7.4529,7.4919,7.4529,7.4919,69838,0
2007-05-31,7.5055,7.5055,7.4724,7.4919,50524,0
2007-06-01,7.4986,7.5116,7.4724,7.4858,71337,0
2007-06-04,7.4919,7.5055,7.4724,7.4786,53086,0
2007-06-05,7.4919,7.5116,7.4786,7.4858,56260,0
2007-06-06,7.4858,7.5055,7.4255,7.4255,87479,0
2007-06-07,7.4255,7.439,7.3528,7.3724,80845,0
2007-06-08,7.3659,7.3796,7.3462,7.3528,101209,0
2007-06-11,7.3528,7.3528,7.3002,7.3528,151734,0
2007-06-12,7.3199,7.3462,7.2598,7.2864,92150,0
2007-06-13,7.3064,7.3129,7.2671,7.2927,75110,0
2007-06-14,7.2671,7.2802,7.2267,7.2267,85971,0
2007-06-15,7.24,7.2671,7.2137,7.2598,97888,0
2007-06-18,7.2598,7.2598,7.2267,7.2598,42382,0
2007-06-19,7.24,7.2864,7.24,7.2598,111912,0
2007-06-20,7.2731,7.2927,7.2598,7.2671,39066,0
2007-06-21,7.2731,7.3002,7.2533,7.2731,31978,0
2007-06-22,7.2731,7.2802,7.2466,7.2466,55357,0
2007-06-25,7.2466,7.2927,7.2466,7.2802,70591,0
2007-06-26,7.2802,7.2927,7.2533,7.2802,36500,0
2007-06-27,7.2802,7.3002,7.2598,7.2802,76926,0
2007-06-28,7.2802,7.2927,7.2671,7.2671,89288,0
2007-06-29,7.2802,7.3002,7.2731,7.2864,44347,0
2007-07-02,7.2731,7.3064,7.2731,7.3002,51579,0
2007-07-03,7.3064,7.3064,7.2927,7.2927,25191,0
2007-07-05,7.2671,7.2927,7.2466,7.2466,46602,0
2007-07-06,7.2671,7.2671,7.2336,7.2598,34089,0
2007-07-09,7.2336,7.2731,7.1939,7.2137,103311,0
2007-07-10,7.2533,7.2533,7.2267,7.2466,58367,0
2007-07-11,7.2201,7.2671,7.2201,7.2671,59575,0
2007-07-12,7.167,7.2201,7.167,7.1801,114929,0
2007-07-13,7.1605,7.2002,7.1605,7.1741,86877,0
2007-07-16,7.1741,7.2201,7.1741,7.1874,228654,0
2007-07-17,7.167,7.2071,7.167,7.2002,52038,0
2007-07-18,7.2002,7.2071,7.167,7.2002,60031,0
2007-07-19,7.2071,7.2071,7.1801,7.2002,41028,0
2007-07-20,7.1874,7.2267,7.1874,7.2137,46760,0
2007-07-23,7.2267,7.2671,7.2201,7.24,49020,0
2007-07-24,7.2267,7.2598,7.2201,7.2466,63953,0
2007-07-25,7.2267,7.2533,7.2002,7.2267,127753,0
2007-07-26,7.2267,7.2533,7.2002,7.2002,121716,0
2007-07-27,7.2002,7.2671,7.2002,7.24,48416,0
2007-07-30,7.24,7.2598,7.1874,7.2071,99550,0
2007-07-31,7.2336,7.24,7.2002,7.2071,45395,0
2007-08-01,7.2267,7.2267,7.2002,7.2137,32423,0
2007-08-02,7.2137,7.24,7.2071,7.2201,34234,0
2007-08-03,7.2137,7.2466,7.2002,7.2137,52183,0
2007-08-06,7.1939,7.24,7.1939,7.2002,49020,0
2007-08-07,7.2201,7.2336,7.1939,7.2267,31371,0
2007-08-08,7.2336,7.2336,7.1801,7.1874,36192,0
2007-08-09,7.1741,7.2002,7.1539,7.1801,30916,0
2007-08-10,7.1205,7.1874,7.1205,7.1274,31219,0
2007-08-13,7.1274,7.1605,7.1205,7.1605,57015,0
2007-08-14,7.1472,7.1605,7.134,7.1405,64855,0
2007-08-15,7.1205,7.1205,7.0078,7.0408,74362,0
2007-08-16,7.0148,7.0217,6.909,6.9482,141025,0
2007-08-17,6.9354,7.0676,6.915,7.0615,125185,0
2007-08-20,7.0615,7.0942,7.0542,7.0812,37259,0
2007-08-21,7.0942,7.0942,7.0676,7.0942,56858,0
2007-08-22,7.1007,7.167,7.0942,7.167,42085,0
2007-08-23,7.1539,7.1605,7.1205,7.1605,62292,0
2007-08-24,7.1605,7.2071,7.1539,7.167,58674,0
2007-08-27,7.2002,7.2336,7.1274,7.1741,192611,0
2007-08-28,7.1874,7.1874,7.1205,7.1605,46146,0
2007-08-29,7.1939,7.2137,7.1605,7.1939,62897,0
2007-08-30,7.2071,7.2137,7.1741,7.2071,23081,0
2007-08-31,7.24,7.2533,7.1741,7.2137,81600,0
2007-09-04,7.24,7.24,7.1605,7.1939,78435,0
2007-09-05,7.1801,7.2336,7.1801,7.2336,38770,0
2007-09-06,7.24,7.2671,7.2002,7.2466,32879,0
2007-09-07,7.2336,7.3397,7.2137,7.3397,63953,0
2007-09-10,7.3659,7.399,7.3528,7.3659,66212,0
2007-09-11,7.3659,7.3859,7.3263,7.3397,46146,0
2007-09-12,7.3263,7.3597,7.2802,7.2864,42085,0
2007-09-13,7.2671,7.2927,7.1405,7.1405,71043,0
2007-09-14,7.1205,7.1939,7.1205,7.1605,87025,0
2007-09-17,7.1874,7.2071,7.1539,7.1874,51579,0
2007-09-18,7.2002,7.2137,7.1472,7.2137,45251,0
2007-09-19,7.2071,7.2071,7.1075,7.1939,81600,0
2007-09-20,7.1741,7.1801,7.0942,7.0942,41627,0
2007-09-21,7.0942,7.1472,7.0348,7.1075,88986,0
2007-09-24,7.1075,7.134,7.0676,7.1007,118700,0
2007-09-25,7.1274,7.1605,7.0942,7.1274,76320,0
2007-09-26,7.134,7.134,7.0875,7.0942,69684,0
2007-09-27,7.1205,7.134,7.0942,7.134,50223,0
2007-09-28,7.1205,7.1801,7.1075,7.1539,73151,0
2007-10-01,7.1539,7.1741,7.134,7.1472,51435,0
2007-10-02,7.1472,7.1939,7.1472,7.167,86721,0
2007-10-03,7.1874,7.1874,7.1274,7.1605,72399,0
2007-10-04,7.1605,7.1605,7.134,7.1539,52638,0
2007-10-05,7.1274,7.1274,7.0676,7.0741,62292,0
2007-10-08,7.0875,7.1274,7.0676,7.0875,72095,0
2007-10-09,7.0942,7.134,7.0942,7.1007,95926,0
2007-10-10,7.0942,7.1405,7.0942,7.1405,67572,0
2007-10-11,7.1007,7.1075,7.0812,7.1007,75260,0
2007-10-12,7.134,7.1405,7.1007,7.1075,38013,0
2007-10-15,7.1405,7.1472,7.1007,7.1274,52940,0
2007-10-16,7.1145,7.1274,7.0942,7.0942,81146,0
2007-10-17,7.1205,7.1405,7.1205,7.134,23374,0
2007-10-18,7.1405,7.1605,7.134,7.1605,32423,0
2007-10-19,7.1605,7.1741,7.1539,7.1605,23081,0
2007-10-22,7.1874,7.1939,7.1539,7.1605,51884,0
2007-10-23,7.1801,7.1939,7.1605,7.1605,37704,0
2007-10-24,7.1874,7.2002,7.1539,7.1539,51884,0
2007-10-25,7.1801,7.1801,7.0942,7.1205,144194,0
2007-10-26,7.1075,7.1205,7.0812,7.0812,179027,0
2007-10-29,7.1007,7.1145,7.0676,7.0741,135592,0
2007-10-30,7.0676,7.0942,7.0542,7.0542,76320,0
2007-10-31,7.0812,7.0942,7.0348,7.0348,46760,0
2007-11-01,7.048,7.0676,7.0148,7.048,44347,0
2007-11-02,7.0277,7.1007,7.0277,7.0812,54750,0
2007-11-05,6.9219,7.0542,6.9219,7.0148,42540,0
2007-11-06,6.9617,7.0277,6.9617,7.0148,183259,0
2007-11-07,7.0148,7.0217,6.9482,6.9617,76468,0
2007-11-08,7.0148,7.0148,6.9019,6.909,93357,0
2007-11-09,6.7827,6.9482,6.7827,6.9019,68629,0
2007-11-12,6.8953,6.9282,6.8554,6.8754,76468,0
2007-11-13,6.8691,6.8817,6.8357,6.8754,75869,0
2007-11-14,6.8423,6.8754,6.7827,6.796,102562,0
2007-11-15,6.7627,6.7627,6.7228,6.743,130163,0
2007-11-16,6.7697,6.796,6.7363,6.7889,64401,0
2007-11-19,6.8092,6.8158,6.7363,6.8026,119151,0
2007-11-20,6.8158,6.8158,6.7627,6.7827,107083,0
2007-11-21,6.8026,6.8158,6.7558,6.8026,90797,0
2007-11-23,6.8026,6.8158,6.7889,6.8158,30916,0
2007-11-26,6.8158,6.8691,6.8026,6.8691,54446,0
2007-11-27,6.8754,6.8817,6.8158,6.8554,72704,0
2007-11-28,6.8357,6.8888,6.8026,6.8423,215984,0
2007-11-29,6.8423,6.915,6.8423,6.909,95926,0
2007-11-30,6.9019,6.909,6.8554,6.9019,161837,0
2007-12-03,6.9354,6.9747,6.909,6.9617,121110,0
2007-12-04,6.9219,6.9747,6.9219,6.9617,94716,0
2007-12-05,6.9617,6.9617,6.915,6.9219,209496,0
2007-12-06,6.9482,6.9617,6.9282,6.9551,84312,0
2007-12-07,6.9482,6.9884,6.909,6.9884,96079,0
2007-12-10,6.9814,7.0408,6.9551,7.0217,188985,0
2007-12-11,7.0277,7.0348,6.9747,6.9945,100901,0
2007-12-12,6.9814,7.0348,6.9814,7.0217,99396,0
2007-12-13,6.9684,6.9747,6.8888,6.8953,102415,0
2007-12-14,6.8817,6.9019,6.8489,6.8888,97279,0
2007-12-17,6.8754,6.8953,6.8624,6.8888,192458,0
2007-12-18,6.8817,6.909,6.8489,6.909,206329,0
2007-12-19,6.8953,6.9282,6.8691,6.9282,254297,0
2007-12-20,6.915,6.9354,6.8817,6.909,208750,0
2007-12-21,6.9282,6.9282,6.8423,6.8624,197282,0
2007-12-24,6.8817,6.8817,6.8624,6.8754,64446,0
2007-12-26,6.8489,6.8817,6.8423,6.8624,156854,0
2007-12-27,6.8554,6.9019,6.8423,6.8953,301770,0
2007-12-28,6.8953,6.9418,6.8888,6.9418,229860,0
2007-12-31,6.9617,7.0078,6.9482,7.0078,163380,0
2008-01-02,7.0217,7.0741,6.9945,7.0741,104675,0
2008-01-03,7.0615,7.1472,7.048,7.1472,150076,0
2008-01-04,7.2002,7.2002,7.1605,7.1874,92230,0
2008-01-07,7.1874,7.2071,7.1741,7.2071,65612,0
2008-01-08,7.1939,7.2466,7.1801,7.2466,55069,0
2008-01-09,7.2671,7.2731,7.2201,7.24,55281,0
2008-01-10,7.24,7.2671,7.2267,7.2671,38461,0
2008-01-11,7.2671,7.2802,7.2598,7.2598,38580,0
2008-01-14,7.2731,7.3064,7.2466,7.2802,114029,0
2008-01-15,7.2927,7.3325,7.2927,7.3325,87479,0
2008-01-16,7.3129,7.3129,7.2533,7.2533,90775,0
2008-01-17,7.2336,7.2671,7.2336,7.2598,75565,0
2008-01-18,7.2731,7.2731,7.0942,7.1405,158814,0
2008-01-22,7.0148,7.167,7.0148,7.167,134535,0
2008-01-23,7.2533,7.2598,7.2137,7.24,101054,0
2008-01-24,7.2533,7.2671,7.2267,7.24,89891,0
2008-01-25,7.2533,7.2671,7.2336,7.2671,73447,0
2008-01-28,7.2731,7.3064,7.2533,7.3064,84009,0
2008-01-29,7.3325,7.3397,7.2927,7.3129,77225,0
2008-01-30,7.3199,7.3397,7.3064,7.3064,92464,0
2008-01-31,7.3129,7.3263,7.2927,7.3263,88841,0
2008-02-01,7.3263,7.3462,7.3263,7.3462,51131,0
2008-02-04,7.3462,7.3462,7.3199,7.3325,47512,0
2008-02-05,7.3325,7.3528,7.3263,7.3528,74964,0
2008-02-06,7.3597,7.3796,7.3528,7.3659,20365,0
2008-02-07,7.3724,7.3724,7.3263,7.3397,86422,0
2008-02-08,7.3724,7.3796,7.3064,7.3064,70591,0
2008-02-11,7.3397,7.3528,7.3199,7.3528,67416,0
2008-02-12,7.3528,7.3597,7.3263,7.3462,61989,0
2008-02-13,7.3397,7.3597,7.2137,7.2267,106330,0
2008-02-14,7.1472,7.1472,6.9482,6.9482,164853,0
2008-02-15,6.915,6.9418,6.67,6.9418,930115,0
2008-02-19,6.9551,7.1075,6.9418,7.1075,256325,0
2008-02-20,7.0408,7.0615,6.915,7.048,207050,0
2008-02-21,7.0676,7.0676,6.9617,7.0078,107242,0
2008-02-22,7.0078,7.0078,6.8624,6.915,110546,0
2008-02-25,6.915,7.0014,6.915,6.9945,139060,0
2008-02-26,6.9945,7.0348,6.9747,7.0217,85515,0
2008-02-27,7.0014,7.048,6.9945,7.0078,195651,0
2008-02-28,6.9814,6.9814,6.8817,6.9019,107413,0
2008-02-29,6.9282,6.9282,6.7558,6.7627,173908,0
2008-03-03,6.7697,6.9482,6.7697,6.9282,302111,0
2008-03-04,6.9418,6.9884,6.909,6.9282,139517,0
2008-03-05,6.9814,7.0148,6.9684,6.9945,106667,0
2008-03-06,7.0217,7.0408,6.909,6.915,112611,0
2008-03-07,6.915,6.9551,6.915,6.915,114929,0
2008-03-10,6.9747,6.9814,6.8817,6.909,127657,0
2008-03-11,6.9747,6.9945,6.8754,6.8754,72095,0
2008-03-12,6.9219,6.9482,6.8888,6.8888,103617,0
2008-03-13,6.8888,6.9219,6.8489,6.9019,49020,0
2008-03-14,6.9551,6.9551,6.8026,6.8289,92464,0
2008-03-17,6.8888,6.8888,6.7363,6.743,63142,0
2008-03-18,6.7494,6.8754,6.7494,6.8222,48713,0
2008-03-19,6.7889,6.8554,6.7889,6.8158,35589,0
2008-03-20,6.8489,6.9019,6.8092,6.8953,120287,0
2008-03-24,6.9282,6.9354,6.9019,6.9282,25191,0
2008-03-25,6.9482,6.9945,6.915,6.9945,71639,0
2008-03-26,7.0014,7.0217,6.9814,7.0078,163645,0
2008-03-27,7.0408,7.0408,6.9945,7.0078,54577,0
2008-03-28,7.0217,7.0277,6.9814,6.9884,44188,0
2008-03-31,7.0277,7.0408,6.9617,6.9617,65917,0
2008-04-01,7.0148,7.048,6.9814,7.0408,96502,0
2008-04-02,7.0408,7.0408,6.9945,7.0277,38611,0
2008-04-03,7.0014,7.0408,7.0014,7.0217,58972,0
2008-04-04,7.0014,7.048,7.0014,7.0348,38313,0
2008-04-07,7.0408,7.0741,7.0408,7.0615,54902,0
2008-04-08,7.0217,7.0875,7.0217,7.048,71043,0
2008-04-09,7.0676,7.0942,7.0348,7.0942,107083,0
2008-04-10,7.1205,7.134,7.1007,7.1205,56858,0
2008-04-11,7.1472,7.1801,7.1405,7.1405,56556,0
2008-04-14,7.1405,7.1801,7.1405,7.167,36653,0
2008-04-15,7.1472,7.1472,7.0676,7.0942,53685,0
2008-04-16,7.1539,7.1539,7.0741,7.1007,40269,0
2008-04-17,7.134,7.1405,7.1075,7.134,26269,0
2008-04-18,7.1075,7.1405,7.0875,7.0875,69504,0
2008-04-21,7.1145,7.1274,7.0741,7.0942,41321,0
2008-04-22,7.1075,7.1274,7.0812,7.1075,53839,0
2008-04-23,7.1075,7.134,7.0812,7.134,46004,0
2008-04-24,7.1007,7.1472,7.0741,7.1472,178681,0
2008-04-25,7.1539,7.1605,7.0875,7.0942,63196,0
2008-04-28,7.0812,7.1205,7.0812,7.0812,63897,0
2008-04-29,7.0812,7.1075,7.0615,7.0676,58826,0
2008-04-30,7.0942,7.1007,7.048,7.0812,55469,0
2008-05-01,7.1007,7.1605,7.0942,7.1007,55718,0
2008-05-02,7.1007,7.1075,7.0348,7.0741,67073,0
2008-05-05,7.0741,7.0741,7.0348,7.0676,75029,0
2008-05-06,7.048,7.048,7.0148,7.0408,62892,0
2008-05-07,7.0812,7.0942,7.0148,7.0148,79795,0
2008-05-08,7.0277,7.1075,7.0277,7.1007,63657,0
2008-05-09,7.1075,7.1075,7.0875,7.0875,38538,0
2008-05-12,7.1472,7.1472,7.1007,7.1145,42310,0
2008-05-13,7.1274,7.1274,7.0942,7.1145,51250,0
2008-05-14,7.1274,7.1539,7.1007,7.1007,71607,0
2008-05-15,7.0875,7.0875,7.048,7.048,40985,0
2008-05-16,7.0741,7.1075,7.0676,7.0741,29538,0
2008-05-19,7.1075,7.1075,7.0615,7.0812,66694,0
2008-05-20,7.1075,7.1075,7.0741,7.0942,98208,0
2008-05-21,7.134,7.1405,7.0942,7.1205,41491,0
2008-05-22,7.1405,7.1472,7.0942,7.1274,35247,0
2008-05-23,7.167,7.1741,7.0942,7.1274,52391,0
2008-05-27,7.1405,7.2071,7.1274,7.2071,54382,0
2008-05-28,7.2071,7.2071,7.1741,7.2002,51025,0
2008-05-29,7.2071,7.2071,7.1605,7.1801,42019,0
2008-05-30,7.2071,7.2137,7.1741,7.1874,47009,0
2008-06-02,7.1605,7.1874,7.1075,7.1405,59668,0
2008-06-03,7.1472,7.1605,7.0812,7.1007,193220,0
2008-06-04,7.1274,7.1274,7.0812,7.1007,92496,0
2008-06-05,7.0875,7.1274,7.0741,7.1145,65225,0
2008-06-06,7.1205,7.134,7.1007,7.1007,95810,0
2008-06-09,7.1274,7.134,7.0875,7.0942,59642,0
2008-06-10,7.0875,7.1145,7.048,7.0676,123713,0
2008-06-11,7.0542,7.0676,6.9482,6.9747,140051,0
2008-06-12,6.8817,6.9617,6.8817,6.9282,110051,0
2008-06-13,6.8817,6.9219,6.8554,6.8953,90495,0
2008-06-16,6.9282,6.9418,6.8624,6.8624,80927,0
2008-06-17,6.8754,6.8754,6.8158,6.8357,72845,0
2008-06-18,6.8357,6.8357,6.796,6.8289,58215,0
2008-06-19,6.796,6.8489,6.7827,6.8423,78137,0
2008-06-20,6.8222,6.8423,6.7558,6.796,56254,0
2008-06-23,6.8222,6.8222,6.6835,6.7095,92642,0
2008-06-24,6.7095,6.7558,6.6835,6.743,95955,0
2008-06-25,6.7166,6.7627,6.7095,6.7627,96816,0
2008-06-26,6.7627,6.8289,6.743,6.7827,111802,0
2008-06-27,6.8289,6.8289,6.7697,6.7827,92920,0
2008-06-30,6.8092,6.8357,6.7827,6.8092,54697,0
2008-07-01,6.8289,6.8357,6.796,6.796,57381,0
2008-07-02,6.8289,6.8357,6.8092,6.8289,30191,0
2008-07-03,6.8554,6.8554,6.8026,6.8289,37634,0
2008-07-07,6.8489,6.8489,6.7889,6.7889,41040,0
2008-07-08,6.796,6.8423,6.7627,6.8026,74533,0
2008-07-09,6.8357,6.8357,6.7827,6.8289,24874,0
2008-07-10,6.8222,6.8357,6.796,6.8289,59815,0
2008-07-11,6.7889,6.8423,6.7363,6.7363,51099,0
2008-07-14,6.7558,6.7827,6.7166,6.7166,83030,0
2008-07-15,6.7095,6.7095,6.65,6.67,110356,0
2008-07-16,6.6764,6.7494,6.6567,6.7494,80845,0
2008-07-17,6.6963,6.7697,6.6963,6.7494,69983,0
2008-07-18,6.7762,6.7827,6.7166,6.7697,24552,0
2008-07-21,6.7228,6.7762,6.7166,6.7558,47814,0
2008-07-22,6.73,6.7889,6.7228,6.7889,44436,0
2008-07-23,6.7827,6.7827,6.7166,6.7228,74054,0
2008-07-24,6.7494,6.7494,6.6632,6.7228,95154,0
2008-07-25,6.73,6.7494,6.7166,6.7166,65768,0
2008-07-28,6.7166,6.7762,6.7166,6.7762,87442,0
2008-07-29,6.7762,6.7827,6.7494,6.7827,38511,0
2008-07-30,6.7558,6.7827,6.73,6.7558,90179,0
2008-07-31,6.7627,6.7697,6.7029,6.73,57887,0
2008-08-01,6.7228,6.7627,6.6896,6.7166,104975,0
2008-08-04,6.7029,6.7558,6.7029,6.7558,63762,0
2008-08-05,6.7627,6.7762,6.7363,6.7627,45433,0
2008-08-06,6.7697,6.7697,6.7494,6.7697,22464,0
2008-08-07,6.7558,6.7827,6.7494,6.7762,62188,0
2008-08-08,6.7762,6.8423,6.7762,6.8289,56312,0
2008-08-11,6.8222,6.8489,6.8026,6.8289,29771,0
2008-08-12,6.8026,6.8289,6.7827,6.8026,73479,0
2008-08-13,6.8026,6.8357,6.8026,6.8026,32927,0
2008-08-14,6.7827,6.8092,6.7762,6.8092,31612,0
2008-08-15,6.8489,6.8489,6.7827,6.8026,41312,0
2008-08-18,6.8357,6.8357,6.8026,6.8026,14536,0
2008-08-19,6.8357,6.8357,6.7558,6.7827,81661,0
2008-08-20,6.8026,6.8222,6.7762,6.7762,54578,0
2008-08-21,6.796,6.8092,6.7762,6.7827,45742,0
2008-08-22,6.8092,6.8092,6.7627,6.7627,39792,0
2008-08-25,6.8092,6.8289,6.796,6.8289,60746,0
2008-08-26,6.8289,6.8489,6.8026,6.8489,90209,0
2008-08-27,6.8489,6.8691,6.8423,6.8691,86693,0
2008-08-28,6.8624,6.8888,6.8026,6.8092,102390,0
2008-08-29,6.8489,6.8489,6.8222,6.8489,32326,0
2008-09-02,6.8489,6.8754,6.8357,6.8423,42286,0
2008-09-03,6.8691,6.8754,6.8357,6.8691,55430,0
2008-09-04,6.8754,6.8754,6.8289,6.8554,30487,0
2008-09-05,6.8092,6.8624,6.8092,6.8423,41785,0
2008-09-08,6.8357,6.8691,6.8158,6.8691,72256,0
2008-09-09,6.8691,6.8691,6.7889,6.8423,106400,0
2008-09-10,6.8489,6.8489,6.8158,6.8423,36918,0
2008-09-11,6.8624,6.8624,6.7095,6.7095,93743,0
2008-09-12,6.7627,6.7697,6.7095,6.73,51730,0
2008-09-15,6.7228,6.7363,6.6632,6.7029,94439,0
2008-09-16,6.65,6.65,6.5038,6.5766,65037,0
2008-09-17,6.4181,6.5375,6.385,6.4777,105372,0
2008-09-18,6.3711,6.4046,6.0402,6.2328,92758,0
2008-09-19,6.292,6.5375,6.292,6.4976,134844,0
2008-09-22,6.451,6.451,6.2388,6.2388,70935,0
2008-09-23,6.1926,6.2189,6.113,6.2189,76676,0
2008-09-24,6.2057,6.2127,6.1199,6.1463,127103,0
2008-09-25,6.2057,6.2388,6.0801,6.186,55906,0
2008-09-26,6.1063,6.1663,6.0266,6.0601,53852,0
2008-09-29,5.9206,5.9206,5.4896,5.7151,213602,0
2008-09-30,5.6886,5.7221,5.5892,5.649,236079,0
2008-10-01,5.4565,5.8147,5.4565,5.8147,128991,0
2008-10-02,5.682,5.7816,5.6554,5.7681,93790,0
2008-10-03,5.788,5.8213,5.755,5.755,149293,0
2008-10-06,5.6222,5.6222,5.1049,5.2113,265547,0
2008-10-07,5.2113,5.3241,5.2113,5.2645,184751,0
2008-10-08,4.8264,5.125,4.8264,4.9663,248986,0
2008-10-09,5.0921,5.0921,4.6939,4.7339,178469,0
2008-10-10,4.7142,4.7142,3.5004,3.9714,284758,0
2008-10-13,4.2366,4.9592,4.2165,4.8928,181887,0
2008-10-14,5.2905,5.3372,4.7208,4.8928,205762,0
2008-10-15,4.8464,4.8464,4.3762,4.5285,144263,0
2008-10-16,4.6479,4.7535,4.6076,4.674,177257,0
2008-10-17,4.6678,4.9857,4.6678,4.9857,123704,0
2008-10-20,4.9663,5.1648,4.9663,5.1186,179069,0
2008-10-21,5.1779,5.198,5.032,5.1448,142230,0
2008-10-22,5.1448,5.3574,5.0921,5.3372,129089,0
2008-10-23,5.45,5.649,5.45,5.596,169682,0
2008-10-24,5.4231,5.6091,5.3635,5.5825,184899,0
2008-10-27,5.4634,5.7085,5.4634,5.596,104696,0
2008-10-28,5.5625,5.7018,5.5428,5.7018,73373,0
2008-10-29,5.7221,5.7221,5.6554,5.7018,58874,0
2008-10-30,5.5759,5.755,5.5759,5.6755,105146,0
2008-10-31,5.6222,5.649,5.4435,5.4435,116072,0
2008-11-03,5.4167,5.5364,5.4167,5.4697,97970,0
2008-11-04,5.4697,5.6024,5.4697,5.6024,95714,0
2008-11-05,5.6024,5.7749,5.5229,5.755,81873,0
2008-11-06,5.7421,5.9076,5.7421,5.9076,65221,0
2008-11-07,5.9076,6.0203,5.9005,6.0004,112303,0
2008-11-10,6.0004,6.0203,5.9672,6.0203,69558,0
2008-11-11,5.9539,6.0203,5.8876,6.0136,75929,0
2008-11-12,6.0266,6.0266,5.5892,5.6291,94508,0
2008-11-13,5.596,5.841,5.596,5.6955,53673,0
2008-11-14,5.6622,5.7221,5.6091,5.6955,64644,0
2008-11-17,5.9539,5.9539,5.6157,5.6886,120041,0
2008-11-18,5.6157,5.6955,5.3108,5.4565,72236,0
2008-11-19,5.4364,5.5292,5.3372,5.3372,53920,0
2008-11-20,5.3372,5.344,5.1648,5.1779,111976,0
2008-11-21,5.1386,5.304,5.125,5.1916,63621,0
2008-11-24,5.1779,5.4565,5.1049,5.1121,204759,0
2008-11-25,5.2777,5.2777,5.1049,5.1121,60890,0
2008-11-26,5.1049,5.251,5.0787,5.251,94830,0
2008-11-28,5.3303,5.4963,5.3108,5.4634,35500,0
2008-12-01,5.5428,5.5428,5.2709,5.3177,42156,0
2008-12-02,5.2844,5.2844,5.0593,5.125,149234,0
2008-12-03,5.1448,5.251,4.8928,4.9196,128837,0
2008-12-04,4.9329,4.9329,4.8264,4.8928,174115,0
2008-12-05,4.8928,4.8928,4.8334,4.8334,87898,0
2008-12-08,4.8928,5.0262,4.8403,4.8664,50905,0
2008-12-09,4.8996,4.9459,4.8068,4.8867,55655,0
2008-12-10,4.8928,4.913,4.6806,4.6877,115414,0
2008-12-11,4.6479,4.7006,4.4818,4.4889,82566,0
2008-12-12,4.5215,4.5681,4.2834,4.4617,126362,0
2008-12-15,4.5618,4.5618,4.2102,4.223,110953,0
2008-12-16,4.2897,4.3762,3.7922,3.9115,2083974,0
2008-12-17,4.0113,4.3686,3.9845,4.3559,372833,0
2008-12-18,4.3429,4.6213,4.3429,4.5816,240028,0
2008-12-19,4.674,4.9725,4.5352,4.9725,253205,0
2008-12-22,4.9725,5.1386,4.9725,5.0985,173042,0
2008-12-23,5.1049,5.2113,5.0848,5.1049,241170,0
2008-12-24,5.1584,5.2376,5.125,5.2176,101917,0
2008-12-26,5.2844,5.3241,5.2046,5.3241,163602,0
2008-12-29,5.2246,5.304,5.198,5.198,177721,0
2008-12-30,5.2315,5.344,5.2113,5.344,217541,0
2008-12-31,5.2844,5.5164,5.2844,5.4364,201978,0
2009-01-02,5.4364,5.6222,5.4364,5.6222,138356,0
2009-01-05,5.5825,5.8079,5.5562,5.7681,108917,0
2009-01-06,5.8213,5.861,5.7681,5.8347,243105,0
2009-01-07,5.8147,5.9005,5.7948,5.8545,55231,0
2009-01-08,5.9005,6.0069,5.9005,5.9801,109770,0
2009-01-09,6.1199,6.1329,6.0333,6.1264,142824,0
2009-01-12,6.1592,6.186,6.0801,6.1663,106621,0
2009-01-13,6.1663,6.2787,6.1396,6.1463,92574,0
2009-01-14,6.1463,6.1463,5.9869,6.0801,158636,0
2009-01-15,6.0466,6.0601,5.9276,6.0531,74969,0
2009-01-16,6.0531,6.272,6.0531,6.272,118351,0
2009-01-20,6.2657,6.2657,6.1396,6.1396,81343,0
2009-01-21,6.1792,6.2257,6.0861,6.1329,72626,0
2009-01-22,6.186,6.1926,6.0333,6.1199,47773,0
2009-01-23,6.0933,6.1329,6.0203,6.113,96829,0
2009-01-26,6.1663,6.1663,6.0069,6.0731,169893,0
2009-01-27,6.1199,6.2257,6.0402,6.2257,62503,0
2009-01-28,6.2328,6.2853,6.2257,6.2657,99490,0
2009-01-29,6.2787,6.2787,6.1663,6.2657,87226,0
2009-01-30,6.272,6.3051,6.2189,6.3051,60108,0
2009-02-02,6.3251,6.3654,6.1792,6.3251,86651,0
2009-02-03,6.2988,6.385,6.292,6.358,64128,0
2009-02-04,6.3381,6.4313,6.3321,6.4313,88040,0
2009-02-05,6.4577,6.4577,6.3711,6.4313,67648,0
2009-02-06,6.4313,6.5038,6.3711,6.4181,72958,0
2009-02-09,6.4642,6.5375,6.3986,6.5107,138400,0
2009-02-10,6.4709,6.5436,6.4709,6.4976,71487,0
2009-02-11,6.4577,6.5237,6.4447,6.4976,62969,0
2009-02-12,6.4242,6.4909,6.4181,6.4642,94700,0
2009-02-13,6.4181,6.4777,6.4115,6.4642,52168,0
2009-02-17,6.385,6.4242,6.1396,6.2853,107395,0
2009-02-18,6.3118,6.4577,6.1264,6.1993,119088,0
2009-02-19,6.1993,6.2189,6.0333,6.0402,109244,0
2009-02-20,6.0661,6.0731,5.9206,6.0004,135921,0
2009-02-23,6.0731,6.0731,5.5562,5.6222,154599,0
2009-02-24,5.7617,6.1524,5.6157,6.0661,169498,0
2009-02-25,6.1264,6.3051,6.0069,6.2127,150112,0
2009-02-26,6.292,6.385,6.1725,6.1725,159058,0
2009-02-27,6.2127,6.3516,6.186,6.1926,92092,0
2009-03-02,6.2457,6.2657,6.0731,6.1663,207642,0
2009-03-03,6.1524,6.1663,6.0266,6.0333,68540,0
2009-03-04,6.0661,6.1592,6.0402,6.113,99105,0
2009-03-05,6.0333,6.0661,5.9206,5.9869,89523,0
2009-03-06,6.0402,6.1199,5.9076,5.9869,93710,0
2009-03-09,5.9076,6.0136,5.788,5.8013,133297,0
2009-03-10,5.7948,6.113,5.7948,6.113,58637,0
2009-03-11,6.113,6.1926,6.0004,6.0731,248987,0
2009-03-12,6.0933,6.1592,6.0731,6.1592,142456,0
2009-03-13,6.2189,6.2189,6.0997,6.1524,55707,0
2009-03-16,6.186,6.2787,6.1725,6.186,50264,0
2009-03-17,6.1329,6.2388,6.0466,6.1396,79109,0
2009-03-18,6.0801,6.2127,6.0731,6.186,72618,0
2009-03-19,6.2521,6.2521,6.186,6.2388,54297,0
2009-03-20,6.1993,6.1993,6.1063,6.1063,109983,0
2009-03-23,6.2587,6.2587,6.1725,6.2127,89317,0
2009-03-24,6.2521,6.2587,6.1725,6.2587,62152,0
2009-03-25,6.2521,6.2787,6.1993,6.2127,106484,0
2009-03-26,6.272,6.272,6.1926,6.2328,53936,0
2009-03-27,6.2457,6.2657,6.1993,6.2388,47250,0
2009-03-30,6.2388,6.2388,6.0997,6.113,50620,0
2009-03-31,6.1792,6.1792,6.1063,6.1063,88621,0
2009-04-01,6.1396,6.2189,6.1396,6.1396,68068,0
2009-04-02,6.1725,6.2257,6.1463,6.1524,47201,0
2009-04-03,6.2189,6.2257,6.1592,6.1592,64244,0
2009-04-06,6.1993,6.2457,6.1396,6.2057,75083,0
2009-04-07,6.2457,6.2457,6.1463,6.1524,57383,0
2009-04-08,6.1264,6.1993,6.1264,6.186,87118,0
2009-04-09,6.1993,6.2521,6.1926,6.2257,55128,0
2009-04-13,6.1993,6.2257,6.1993,6.2057,53130,0
2009-04-14,6.2257,6.292,6.2127,6.2657,59919,0
2009-04-15,6.2189,6.3321,6.2127,6.3251,71634,0
2009-04-16,6.3118,6.3986,6.2853,6.3711,60804,0
2009-04-17,6.3188,6.3986,6.3188,6.3654,42428,0
2009-04-20,6.3986,6.4046,6.358,6.3654,55026,0
2009-04-21,6.2587,6.4378,6.2521,6.4242,132640,0
2009-04-22,6.4046,6.5566,6.4046,6.5176,101253,0
2009-04-23,6.4976,6.5906,6.4976,6.5838,109895,0
2009-04-24,6.5766,6.5906,6.4909,6.5566,79507,0
2009-04-27,6.6037,6.6234,6.5566,6.5706,83726,0
2009-04-28,6.6104,6.617,6.5237,6.617,112398,0
2009-04-29,6.6234,6.65,6.4709,6.5038,140803,0
2009-04-30,6.5038,6.5107,6.4313,6.4842,266922,0
2009-05-01,6.4709,6.6037,6.4709,6.5766,70458,0
2009-05-04,6.6234,6.6567,6.5642,6.6567,96467,0
2009-05-05,6.6104,6.6764,6.6104,6.6297,74191,0
2009-05-06,6.6037,6.6297,6.5968,6.617,57465,0
2009-05-07,6.6835,6.6835,6.6234,6.6297,94320,0
2009-05-08,6.67,6.7095,6.6567,6.7029,103284,0
2009-05-11,6.7166,6.7627,6.6896,6.7627,145020,0
2009-05-12,6.743,6.796,6.7363,6.796,79714,0
2009-05-13,6.743,6.8092,6.743,6.7697,76508,0
2009-05-14,6.6567,6.7558,6.6567,6.7494,65606,0
2009-05-15,6.7558,6.7889,6.7166,6.7889,54299,0
2009-05-18,6.7889,6.8888,6.7095,6.8624,66263,0
2009-05-19,6.8754,6.8888,6.8423,6.8754,55130,0
2009-05-20,6.9282,6.9282,6.8489,6.8754,57231,0
2009-05-21,6.9019,6.915,6.796,6.8489,114584,0
2009-05-22,6.8817,6.8953,6.8423,6.8888,47994,0
2009-05-26,6.909,6.909,6.8691,6.8754,106681,0
2009-05-27,6.909,6.909,6.8624,6.9019,95310,0
2009-05-28,6.8817,6.909,6.796,6.8092,94154,0
2009-05-29,6.8357,6.8423,6.796,6.796,83668,0
2009-06-01,6.8489,6.8888,6.796,6.796,87688,0
2009-06-02,6.8222,6.8289,6.796,6.8158,57254,0
2009-06-03,6.7697,6.8554,6.7697,6.8423,76121,0
2009-06-04,6.8489,6.8817,6.8158,6.8624,73547,0
2009-06-05,6.8953,6.9219,6.8489,6.8489,68356,0
2009-06-08,6.8953,6.8953,6.8158,6.8423,36166,0
2009-06-09,6.8817,6.8817,6.8026,6.8222,68179,0
2009-06-10,6.8222,6.8289,6.7827,6.8092,78179,0
2009-06-11,6.73,6.7827,6.73,6.7697,73823,0
2009-06-12,6.73,6.7762,6.5375,6.6234,131957,0
2009-06-15,6.5642,6.65,6.5642,6.617,104065,0
2009-06-16,6.617,6.7029,6.617,6.6963,73057,0
2009-06-17,6.6297,6.6896,6.6104,6.6104,39900,0
2009-06-18,6.6037,6.67,6.5968,6.6234,35457,0
2009-06-19,6.6435,6.6835,6.637,6.6435,55335,0
2009-06-22,6.6567,6.67,6.617,6.6632,85048,0
2009-06-23,6.6435,6.6896,6.637,6.6896,42940,0
2009-06-24,6.6896,6.7095,6.65,6.6764,119313,0
2009-06-25,6.7029,6.7095,6.637,6.6632,197691,0
2009-06-26,6.637,6.6632,6.6297,6.6567,66457,0
2009-06-29,6.637,6.6632,6.637,6.6567,66965,0
2009-06-30,6.6297,6.6435,6.6037,6.6297,75897,0
2009-07-01,6.6037,6.6632,6.6037,6.637,113427,0
2009-07-02,6.6104,6.6567,6.6037,6.6567,35826,0
2009-07-06,6.65,6.65,6.6104,6.6297,71965,0
2009-07-07,6.6297,6.6297,6.5906,6.6297,99596,0
2009-07-08,6.6234,6.637,6.617,6.637,137089,0
2009-07-09,6.6297,6.637,6.617,6.637,182142,0
2009-07-10,6.637,6.796,6.637,6.796,177387,0
2009-07-13,6.796,6.8554,6.796,6.8489,60511,0
2009-07-14,6.8489,6.8624,6.8158,6.8357,95079,0
2009-07-15,6.8357,6.8554,6.7762,6.8222,83270,0
2009-07-16,6.8158,6.8624,6.8158,6.8289,60363,0
2009-07-17,6.8423,6.8817,6.796,6.796,72504,0
2009-07-20,6.7762,6.8554,6.7697,6.8554,86007,0
2009-07-21,6.8691,6.8754,6.8158,6.8489,58317,0
2009-07-22,6.8624,6.8817,6.8026,6.8289,67979,0
2009-07-23,6.8489,6.8691,6.8158,6.8624,105888,0
2009-07-24,6.8624,6.8888,6.8222,6.8888,61846,0
2009-07-27,6.8817,6.9354,6.8489,6.9354,109121,0
2009-07-28,6.9354,6.9418,6.8953,6.915,64076,0
2009-07-29,6.9354,6.9418,6.8888,6.9219,128409,0
2009-07-30,6.9354,6.9354,6.8754,6.8817,143002,0
2009-07-31,6.9019,6.9219,6.8817,6.9219,120130,0
2009-08-03,6.9219,7.0078,6.9219,7.0078,124661,0
2009-08-04,7.0014,7.0348,6.9884,7.0277,129729,0
2009-08-05,7.0277,7.0408,7.0078,7.0148,53262,0
2009-08-06,7.0615,7.0615,6.9684,7.0217,76750,0
2009-08-07,7.0277,7.0615,7.0078,7.0542,114974,0
2009-08-10,7.0741,7.1075,7.0615,7.1007,104822,0
2009-08-11,7.1075,7.1205,7.0741,7.0942,117183,0
2009-08-12,7.0812,7.1145,7.0348,7.1007,139322,0
2009-08-13,7.0875,7.0942,7.0277,7.0942,185942,0
2009-08-14,7.0812,7.0812,7.0078,7.0148,81643,0
2009-08-17,7.0148,7.1007,6.915,7.1007,137328,0
2009-08-18,7.0408,7.1472,7.0217,7.134,81061,0
2009-08-19,7.0676,7.1605,7.0676,7.1145,84748,0
2009-08-20,7.1274,7.1939,7.1274,7.1939,130714,0
2009-08-21,7.1939,7.2267,7.1274,7.2002,144097,0
2009-08-24,7.2071,7.2336,7.1801,7.2201,128850,0
2009-08-25,7.1939,7.2267,7.1801,7.2267,206225,0
2009-08-26,7.24,7.2533,7.2002,7.2002,208140,0
2009-08-27,7.2002,7.2267,7.1874,7.2002,92976,0
2009-08-28,7.2267,7.2927,7.1939,7.2927,186321,0
2009-08-31,7.2927,7.2927,7.2137,7.2336,258719,0
2009-09-01,7.2201,7.2671,7.2137,7.2137,230214,0
2009-09-02,7.2533,7.2533,7.2071,7.2137,335314,0
2009-09-03,7.2201,7.2927,7.2201,7.2927,185287,0
2009-09-04,7.3129,7.4189,7.2927,7.4189,201000,0
2009-09-08,7.4124,7.5186,7.4124,7.5186,183228,0
2009-09-09,7.4919,7.545,7.4586,7.5186,190574,0
2009-09-10,7.4919,7.5519,7.4919,7.5384,151431,0
2009-09-11,7.5583,7.6248,7.5384,7.6111,229984,0
2009-09-14,7.6111,7.6441,7.5912,7.6441,261408,0
2009-09-15,7.6248,7.6773,7.6248,7.6582,159525,0
2009-09-16,7.6248,7.6913,7.6047,7.6913,232853,0
2009-09-17,7.6582,7.6973,7.6508,7.6973,218592,0
2009-09-18,7.6973,7.7176,7.6508,7.7042,223353,0
2009-09-21,7.6973,7.6973,7.6582,7.6773,148858,0
2009-09-22,7.6844,7.7372,7.671,7.7372,109541,0
2009-09-23,7.7372,7.7828,7.7111,7.7775,173017,0
2009-09-24,7.7894,7.7894,7.6844,7.7176,145260,0
2009-09-25,7.671,7.7447,7.671,7.6913,171623,0
2009-09-28,7.7042,7.7243,7.671,7.7111,176734,0
2009-09-29,7.7042,7.7111,7.671,7.6844,217839,0
2009-09-30,7.7111,7.7243,7.6773,7.7176,201054,0
2009-10-01,7.7176,7.7828,7.7176,7.7707,181417,0
2009-10-02,7.7828,7.8564,7.7243,7.8564,127968,0
2009-10-05,7.8629,7.9498,7.8099,7.9428,179231,0
2009-10-06,7.9428,7.9562,7.9371,7.9498,164463,0
2009-10-07,7.9747,7.9747,7.917,7.9689,122900,0
2009-10-08,7.9621,7.9621,7.9371,7.9498,209702,0
2009-10-09,7.9231,7.9428,7.7967,7.837,193880,0
2009-10-12,7.837,7.837,7.4786,7.5317,384947,0
2009-10-13,7.4326,7.6643,7.4255,7.6508,181794,0
2009-10-14,7.6582,7.6582,7.4059,7.4586,215137,0
2009-10-15,7.4255,7.4919,7.2671,7.3597,222311,0
2009-10-16,7.3796,7.5519,7.3325,7.5519,233255,0
2009-10-19,7.5651,7.6382,7.5116,7.6111,189520,0
2009-10-20,7.6441,7.6643,7.5982,7.6643,175171,0
2009-10-21,7.671,7.671,7.6111,7.6183,185660,0
2009-10-22,7.6248,7.6382,7.578,7.6111,144409,0
2009-10-23,7.6047,7.6312,7.5852,7.6047,82671,0
2009-10-26,7.6248,7.6382,7.578,7.5912,108782,0
2009-10-27,7.6248,7.6582,7.5912,7.6582,133673,0
2009-10-28,7.6382,7.6382,7.5384,7.5651,93663,0
2009-10-29,7.5982,7.6047,7.5384,7.6047,108949,0
2009-10-30,7.6312,7.6312,7.4986,7.5252,137048,0
2009-11-02,7.4724,7.578,7.4059,7.5186,101855,0
2009-11-03,7.5519,7.5912,7.5055,7.5912,112888,0
2009-11-04,7.5912,7.5912,7.5252,7.5384,77093,0
2009-11-05,7.5651,7.5716,7.5055,7.5716,79822,0
2009-11-06,7.5519,7.5651,7.5116,7.5317,105099,0
2009-11-09,7.5651,7.5716,7.545,7.5519,148803,0
2009-11-10,7.5583,7.5716,7.5317,7.5583,84335,0
2009-11-11,7.5716,7.5716,7.5252,7.5252,102649,0
2009-11-12,7.5186,7.5252,7.3927,7.4059,178185,0
2009-11-13,7.4724,7.4724,7.439,7.4586,59755,0
2009-11-16,7.4919,7.4986,7.4529,7.4919,89226,0
2009-11-17,7.5116,7.5252,7.4656,7.5186,130937,0
2009-11-18,7.5186,7.5317,7.4786,7.5116,64183,0
2009-11-19,7.4724,7.5186,7.4255,7.439,117159,0
2009-11-20,7.4858,7.5116,7.4454,7.4724,105274,0
2009-11-23,7.5186,7.5519,7.4656,7.5252,95962,0
2009-11-24,7.578,7.5852,7.4786,7.4786,157386,0
2009-11-25,7.5252,7.5317,7.4586,7.4656,151606,0
2009-11-27,7.4059,7.4919,7.4059,7.4858,35495,0
2009-11-30,7.6111,7.6111,7.4656,7.5317,133200,0
2009-12-01,7.545,7.5912,7.4919,7.5186,171046,0
2009-12-02,7.4986,7.578,7.4986,7.578,98554,0
2009-12-03,7.5912,7.6111,7.5583,7.6047,146474,0
2009-12-04,7.6248,7.6582,7.6111,7.6183,80502,0
2009-12-07,7.6441,7.671,7.6312,7.671,84876,0
2009-12-08,7.6643,7.7243,7.5982,7.7243,132238,0
2009-12-09,7.7243,7.7372,7.6973,7.7111,91570,0
2009-12-10,7.7111,7.7639,7.7111,7.7639,88855,0
2009-12-11,7.7828,7.8161,7.7372,7.7828,158786,0
2009-12-14,7.8564,7.8695,7.8161,7.8239,134948,0
2009-12-15,7.837,7.837,7.7243,7.7309,137374,0
2009-12-16,7.7372,7.7639,7.6973,7.7639,134393,0
2009-12-17,7.7176,7.7447,7.7042,7.7372,59657,0
2009-12-18,7.6844,7.7372,7.6508,7.7176,81521,0
2009-12-21,7.7243,7.7372,7.671,7.7111,70336,0
2009-12-22,7.8901,7.9043,7.7243,7.7309,159107,0
2009-12-23,7.7372,7.7639,7.7309,7.7372,98954,0
2009-12-24,7.751,7.8099,7.7042,7.7828,87451,0
2009-12-28,7.8099,7.8239,7.7578,7.8239,91159,0
2009-12-29,7.8434,7.8434,7.7894,7.8161,98254,0
2009-12-30,7.8161,7.8507,7.8037,7.8037,40442,0
2009-12-31,7.8507,7.8507,7.6973,7.8099,129945,0
2010-01-04,7.7894,7.8239,7.7894,7.8037,102917,0
2010-01-05,7.7967,7.8099,7.7578,7.7775,86957,0
2010-01-06,7.7894,7.7894,7.7775,7.7828,115652,0
2010-01-07,7.7967,7.8037,7.7578,7.7775,92400,0
2010-01-08,7.8037,7.8099,7.7578,7.8099,80207,0
2010-01-11,7.8099,7.8161,7.7894,7.7967,57660,0
2010-01-12,7.8037,7.8161,7.7894,7.8161,89788,0
2010-01-13,7.8239,7.8239,7.8037,7.8099,161010,0
2010-01-14,7.7828,7.7894,7.7578,7.7828,152321,0
2010-01-15,7.7707,7.8099,7.7372,7.7894,92190,0
2010-01-19,7.8099,7.8507,7.7707,7.8037,99045,0
2010-01-20,7.8239,7.8239,7.7707,7.7967,52153,0
2010-01-21,7.7967,7.8298,7.7372,7.7894,148993,0
2010-01-22,7.7894,7.8099,7.7639,7.7707,95460,0
2010-01-25,7.7967,7.8161,7.7828,7.8099,152402,0
2010-01-26,7.8239,7.8298,7.8037,7.8298,164113,0
2010-01-27,7.8161,7.837,7.8099,7.837,128115,0
2010-01-28,7.8239,7.8298,7.7967,7.8239,62455,0
2010-01-29,7.837,7.837,7.8037,7.8161,118353,0
2010-02-01,7.8037,7.8298,7.8037,7.8239,110293,0
2010-02-02,7.8239,7.8836,7.8161,7.8836,235901,0
2010-02-03,7.8434,7.8695,7.8434,7.8564,81032,0
2010-02-04,7.8507,7.8507,7.8239,7.8298,112465,0
2010-02-05,7.8434,7.8507,7.8037,7.8037,101302,0
2010-02-08,7.837,7.8629,7.8161,7.8507,104095,0
2010-02-09,7.8564,7.8629,7.8239,7.8239,162075,0
2010-02-10,7.837,7.8434,7.8099,7.8298,151554,0
2010-02-11,7.8239,7.8298,7.8161,7.8298,97059,0
2010-02-12,7.8298,7.8298,7.8099,7.8161,71782,0
2010-02-16,7.8239,7.837,7.8099,7.837,88859,0
2010-02-17,7.8239,7.8434,7.8239,7.8239,136942,0
2010-02-18,7.8239,7.837,7.8099,7.837,184073,0
2010-02-19,7.8099,7.8298,7.7309,7.7309,203630,0
2010-02-22,7.7309,7.7639,7.6773,7.6844,210412,0
2010-02-23,7.6183,7.7372,7.5982,7.7372,124298,0
2010-02-24,7.7243,7.7707,7.6973,7.7707,131563,0
2010-02-25,7.7447,7.7894,7.7447,7.7894,131824,0
2010-02-26,7.7967,7.8099,7.7707,7.8099,115850,0
2010-03-01,7.8161,7.8298,7.7828,7.7967,96370,0
2010-03-02,7.7967,7.8037,7.7639,7.7707,142832,0
2010-03-03,7.7894,7.7894,7.7639,7.7707,111043,0
2010-03-04,7.7828,7.7967,7.7707,7.7967,128804,0
2010-03-05,7.7967,7.8161,7.7775,7.8099,124406,0
2010-03-08,7.8161,7.8161,7.7894,7.8161,111267,0
2010-03-09,7.8239,7.8239,7.8099,7.8239,130303,0
2010-03-10,7.8298,7.8762,7.8239,7.8762,141978,0
2010-03-11,7.8762,7.8969,7.8434,7.8969,101567,0
2010-03-12,7.8629,7.9231,7.8298,7.837,138307,0
2010-03-15,7.8298,7.8629,7.8298,7.8434,177851,0
2010-03-16,7.837,7.8762,7.837,7.8762,140258,0
2010-03-17,7.8161,7.8762,7.8161,7.8762,136415,0
2010-03-18,7.8901,7.8901,7.8564,7.8836,98768,0
2010-03-19,7.8836,7.8901,7.8564,7.8901,75295,0
2010-03-22,7.8629,7.8969,7.8629,7.8762,105313,0
2010-03-23,7.8901,7.8901,7.8762,7.8901,105419,0
2010-03-24,7.8901,7.9043,7.8901,7.9043,88549,0
2010-03-25,7.9305,7.9305,7.9114,7.9231,115754,0
2010-03-26,7.9305,7.9498,7.917,7.9231,101550,0
2010-03-29,7.9498,7.9562,7.9371,7.9428,89995,0
2010-03-30,7.9562,7.9562,7.9305,7.9428,113353,0
2010-03-31,7.9562,7.9689,7.9305,7.9498,108177,0
2010-04-01,7.9498,8.0433,7.9498,8.0433,118902,0
2010-04-05,8.0361,8.0433,7.9958,8.0148,129978,0
2010-04-06,7.989,8.0504,7.989,8.0297,138176,0
2010-04-07,8.0361,8.1347,8.0227,8.1347,175874,0
2010-04-08,8.1347,8.1406,8.0957,8.0957,96603,0
2010-04-09,8.1212,8.1406,8.0889,8.1025,160789,0
2010-04-12,8.0889,8.1347,8.068,8.0761,139935,0
2010-04-13,8.0627,8.1277,8.0566,8.1277,130811,0
2010-04-14,8.1212,8.1406,8.0889,8.0957,136637,0
2010-04-15,8.068,8.068,8.0084,8.0433,122599,0
2010-04-16,8.0024,8.0627,7.9689,7.9689,119722,0
2010-04-19,7.989,8.0148,7.9689,7.989,79540,0
2010-04-20,8.0148,8.0148,7.9621,8.0024,103524,0
2010-04-21,7.9747,8.0361,7.9621,7.9958,96217,0
2010-04-22,8.0148,8.0433,7.9958,8.0433,72729,0
2010-04-23,8.0745,8.0822,8.0076,8.0557,61708,0
2010-04-26,8.0761,8.1406,8.0761,8.1212,120372,0
2010-04-27,8.1149,8.1473,8.1149,8.1277,72999,0
2010-04-28,8.1212,8.1615,8.1091,8.1277,69401,0
2010-04-29,8.1212,8.1473,8.1025,8.1212,122436,0
2010-04-30,8.0831,8.1212,8.0761,8.0761,89184,0
2010-05-03,8.1091,8.2024,8.0957,8.1813,163441,0
2010-05-04,8.1954,8.2168,8.1615,8.1746,73849,0
2010-05-05,8.1954,8.1954,8.1542,8.1813,107825,0
2010-05-06,8.1746,8.1883,7.8836,8.0361,253794,0
2010-05-07,8.1149,8.1212,7.9305,8.0148,143877,0
2010-05-10,8.1149,8.1212,8.0627,8.1212,109560,0
2010-05-11,8.1212,8.2221,8.1025,8.1813,127146,0
2010-05-12,8.1473,8.2805,8.1473,8.2805,103915,0
2010-05-13,8.2872,8.2939,8.2342,8.2805,104635,0
2010-05-14,8.2546,8.2546,8.1347,8.1615,80699,0
2010-05-17,8.1542,8.1954,8.1347,8.1615,67238,0
2010-05-18,8.1615,8.2024,8.1212,8.1813,83534,0
2010-05-19,8.2221,8.2409,8.0761,8.0761,99849,0
2010-05-20,8.0148,8.068,7.9621,7.9958,89104,0
2010-05-21,7.8507,8.0227,7.8507,8.0084,80532,0
2010-05-24,8.0627,8.1542,8.0504,8.1542,54195,0
2010-05-25,8.0831,8.1347,8.0148,8.1149,125163,0
2010-05-26,8.1746,8.2093,8.0831,8.0831,67195,0
2010-05-27,8.1883,8.2409,8.1091,8.2409,64074,0
2010-05-28,8.2342,8.2478,8.1212,8.1542,86468,0
2010-06-01,8.1813,8.2024,8.1615,8.1954,53960,0
2010-06-02,8.2168,8.2168,8.1473,8.1678,71338,0
2010-06-03,8.1954,8.1954,8.1149,8.1406,58228,0
2010-06-04,8.1615,8.1615,8.0889,8.1212,77120,0
2010-06-07,8.1406,8.1542,8.1091,8.1542,85790,0
2010-06-08,8.1678,8.1813,8.1542,8.1813,68374,0
2010-06-09,8.1542,8.2093,8.1542,8.1746,57763,0
2010-06-10,8.1813,8.2342,8.1615,8.2342,81733,0
2010-06-11,8.2281,8.2342,8.1473,8.2024,83284,0
2010-06-14,8.2281,8.2342,8.1615,8.1954,78828,0
2010-06-15,8.1813,8.1883,8.0957,8.1025,157962,0
2010-06-16,8.1212,8.1212,8.0433,8.0433,83420,0
2010-06-17,8.0957,8.1615,8.0504,8.1615,104283,0
2010-06-18,8.1746,8.1746,8.1025,8.1091,102573,0
2010-06-21,8.1406,8.1678,8.0957,8.1615,103968,0
2010-06-22,8.1746,8.1954,8.1212,8.1473,106978,0
2010-06-23,8.1746,8.2221,8.1347,8.2221,71279,0
2010-06-24,8.1813,8.3139,8.1813,8.3074,289091,0
2010-06-25,8.3074,8.4146,8.2738,8.3811,167278,0
2010-06-28,8.3473,8.3694,8.3074,8.3473,96609,0
2010-06-29,8.3074,8.3942,8.2872,8.3018,147377,0
2010-06-30,8.3193,8.3888,8.3074,8.3754,122583,0
2010-07-01,8.3405,8.3942,8.3333,8.3754,121703,0
2010-07-02,8.3888,8.4146,8.3473,8.4146,77335,0
2010-07-06,8.4062,8.4742,8.3811,8.4742,106810,0
2010-07-07,8.4146,8.4593,8.3996,8.4593,117585,0
2010-07-08,8.4266,8.4661,8.3405,8.4062,157047,0
2010-07-09,8.4202,8.5137,8.3811,8.5137,65315,0
2010-07-12,8.5072,8.5072,8.3996,8.433,101991,0
2010-07-13,8.4062,8.4461,8.3942,8.433,68360,0
2010-07-14,8.4398,8.4398,8.3754,8.3754,89206,0
2010-07-15,8.3694,8.3694,8.2939,8.3018,102042,0
2010-07-16,8.3405,8.3996,8.3074,8.3754,104876,0
2010-07-19,8.3888,8.4062,8.3553,8.3811,38535,0
2010-07-20,8.3405,8.3754,8.3263,8.3626,86055,0
2010-07-21,8.3405,8.3996,8.3405,8.3996,88049,0
2010-07-22,8.3996,8.433,8.3942,8.4202,55312,0
2010-07-23,8.4202,8.4202,8.3811,8.3888,47269,0
2010-07-26,8.4202,8.433,8.4062,8.4062,54297,0
2010-07-27,8.433,8.433,8.3754,8.3996,147798,0
2010-07-28,8.3811,8.4266,8.3811,8.3996,86660,0
2010-07-29,8.4146,8.4146,8.3405,8.3694,84986,0
2010-07-30,8.3193,8.3996,8.3193,8.3754,107476,0
2010-08-02,8.3473,8.3811,8.3405,8.3694,93481,0
2010-08-03,8.3626,8.3888,8.3553,8.3811,67333,0
2010-08-04,8.3996,8.3996,8.3405,8.3888,95991,0
2010-08-05,8.3811,8.3996,8.3626,8.3888,106992,0
2010-08-06,8.3754,8.4523,8.3754,8.4523,108000,0
2010-08-09,8.4787,8.4848,8.4266,8.4593,49153,0
2010-08-10,8.4593,8.5479,8.4398,8.5479,132646,0
2010-08-11,8.5002,8.572,8.4461,8.572,116523,0
2010-08-12,8.5273,8.5479,8.4929,8.5202,71681,0
2010-08-13,8.5072,8.5531,8.4929,8.5072,41940,0
2010-08-16,8.54,8.5531,8.5137,8.5202,78805,0
2010-08-17,8.5531,8.5531,8.4742,8.4787,112573,0
2010-08-18,8.5002,8.5137,8.433,8.5137,122343,0
2010-08-19,8.5002,8.5002,8.4461,8.4461,117263,0
2010-08-20,8.4661,8.4929,8.4523,8.4787,101076,0
2010-08-23,8.5002,8.5479,8.4523,8.5479,73752,0
2010-08-24,8.5137,8.6047,8.5137,8.6047,70202,0
2010-08-25,8.5346,8.6047,8.5202,8.5667,98151,0
2010-08-26,8.5909,8.6519,8.572,8.6519,80742,0
2010-08-27,8.6444,8.6807,8.6256,8.6807,55909,0
2010-08-30,8.6998,8.7329,8.6329,8.6673,110356,0
2010-08-31,8.6963,8.7773,8.6898,8.6898,132633,0
2010-09-01,8.7376,8.7588,8.6673,8.6807,136751,0
2010-09-02,8.6871,8.719,8.6519,8.6807,94959,0
2010-09-03,8.6935,8.7055,8.5909,8.6103,46804,0
2010-09-07,8.6329,8.6871,8.6256,8.6444,96052,0
2010-09-08,8.6444,8.6871,8.6256,8.6256,75877,0
2010-09-09,8.6735,8.7329,8.6329,8.7329,54778,0
2010-09-10,8.7108,8.7376,8.6935,8.7376,60230,0
2010-09-13,8.7376,8.7376,8.6998,8.7329,69459,0
2010-09-14,8.7265,8.7707,8.7265,8.7512,65127,0
2010-09-15,8.7376,8.7588,8.6256,8.6444,129581,0
2010-09-16,8.6256,8.6444,8.5601,8.5983,149911,0
2010-09-17,8.6047,8.659,8.5072,8.579,86122,0
2010-09-20,8.5855,8.64,8.5531,8.5983,90211,0
2010-09-21,8.6183,8.6807,8.5983,8.6444,86435,0
2010-09-22,8.6673,8.6998,8.6103,8.6735,64969,0
2010-09-23,8.6871,8.7265,8.6519,8.7265,112919,0
2010-09-24,8.7329,8.7707,8.6935,8.7707,74540,0
2010-09-27,8.7855,8.823,8.719,8.7329,83949,0
2010-09-28,8.7448,8.7793,8.6871,8.6871,73728,0
2010-09-29,8.7055,8.8102,8.7055,8.8102,94643,0
2010-09-30,8.7987,8.8473,8.7864,8.8473,94604,0
2010-10-01,8.8454,8.8768,8.7987,8.839,75532,0
2010-10-04,8.8049,8.823,8.7265,8.823,106495,0
2010-10-05,8.8168,8.8168,8.64,8.64,109565,0
2010-10-06,8.6807,8.6998,8.659,8.6735,58081,0
2010-10-07,8.6673,8.7055,8.6519,8.6871,97282,0
2010-10-08,8.6519,8.7329,8.6519,8.7108,62189,0
2010-10-11,8.7055,8.7855,8.6871,8.7512,72114,0
2010-10-12,8.7108,8.7376,8.6735,8.7108,67618,0
2010-10-13,8.7329,8.7329,8.6444,8.6444,129499,0
2010-10-14,8.6103,8.6183,8.54,8.5667,119116,0
2010-10-15,8.5479,8.5983,8.4146,8.4202,145525,0
2010-10-18,8.4523,8.4593,8.2281,8.3074,271194,0
2010-10-19,8.3074,8.3473,8.2546,8.3139,125658,0
2010-10-20,8.2939,8.3626,8.2872,8.3139,96382,0
2010-10-21,8.3405,8.3553,8.3193,8.3473,84094,0
2010-10-22,8.4146,8.4146,8.3018,8.3405,90010,0
2010-10-25,8.3626,8.3942,8.3193,8.3888,103309,0
2010-10-26,8.3888,8.4523,8.3811,8.4146,77833,0
2010-10-27,8.3942,8.3996,8.3333,8.3405,72145,0
2010-10-28,8.3405,8.3996,8.3405,8.3942,58730,0
2010-10-29,8.3826,8.4229,8.3694,8.4229,77357,0
2010-11-01,8.4398,8.4398,8.3626,8.3754,92928,0
2010-11-02,8.3996,8.3996,8.3473,8.3754,57251,0
2010-11-03,8.3942,8.4062,8.3754,8.3811,36390,0
2010-11-04,8.3942,8.3942,8.3405,8.3405,81894,0
2010-11-05,8.3553,8.3811,8.3333,8.3694,48069,0
2010-11-08,8.3553,8.3626,8.3193,8.3553,81217,0
2010-11-09,8.3811,8.3811,8.2478,8.2546,142895,0
2010-11-10,8.2342,8.2342,7.8901,8.1091,376069,0
2010-11-11,8.0227,8.0504,7.8901,7.9747,398926,0
2010-11-12,7.8099,7.9231,7.6582,7.8695,402292,0
2010-11-15,7.7894,7.7967,7.5716,7.6312,587439,0
2010-11-16,7.4786,7.6312,7.1605,7.6183,605695,0
2010-11-17,7.6183,8.0433,7.5252,7.837,268115,0
2010-11-18,7.7894,7.7967,7.6248,7.7176,264171,0
2010-11-19,7.6441,7.8239,7.6248,7.751,166212,0
2010-11-22,7.7578,7.8629,7.7578,7.8629,328222,0
2010-11-23,7.8629,7.8836,7.751,7.8161,335720,0
2010-11-24,7.8762,7.917,7.8099,7.8836,244569,0
2010-11-26,7.8564,7.9958,7.8564,7.9958,52743,0
2010-11-29,8.0227,8.0227,7.9689,7.989,103085,0
2010-11-30,8.0351,8.0673,7.9788,8.0351,104819,0
2010-12-01,8.0889,8.0889,7.7578,7.8161,192535,0
2010-12-02,7.7967,7.8161,7.6913,7.7578,156392,0
2010-12-03,7.7447,7.8629,7.6913,7.7828,136875,0
2010-12-06,7.7828,7.7828,7.6248,7.6844,108842,0
2010-12-07,7.6382,7.671,7.4786,7.5317,210484,0
2010-12-08,7.5519,7.6382,7.439,7.6111,165046,0
2010-12-09,7.5912,7.5982,7.5055,7.5317,83974,0
2010-12-10,7.4919,7.5186,7.4255,7.5186,124722,0
2010-12-13,7.4919,7.4919,7.3724,7.3796,158358,0
2010-12-14,7.4059,7.4059,7.2137,7.2927,281176,0
2010-12-15,7.2201,7.3462,7.2201,7.3462,163060,0
2010-12-16,7.3438,7.5238,7.3438,7.5238,155059,0
2010-12-17,7.5252,7.5852,7.5055,7.5852,114067,0
2010-12-20,7.5852,7.5852,7.3002,7.3724,204730,0
2010-12-21,7.3927,7.3927,7.1801,7.3263,264598,0
2010-12-22,7.24,7.3859,7.24,7.3462,211827,0
2010-12-23,7.3597,7.3724,7.3002,7.3002,108413,0
2010-12-27,7.2927,7.2927,7.167,7.2267,223634,0
2010-12-28,7.2533,7.2802,7.1939,7.2598,131583,0
2010-12-29,7.2534,7.3757,7.2128,7.2601,153528,0
2010-12-30,7.2674,7.3012,7.2333,7.2873,153912,0
2010-12-31,7.3232,7.6323,7.3025,7.569,229287,0
2011-01-03,7.5317,7.5912,7.4919,7.5651,160024,0
2011-01-04,7.5583,7.6508,7.5583,7.6183,85676,0
2011-01-05,7.6047,7.6248,7.5186,7.6248,92812,0
2011-01-06,7.5651,7.5982,7.4786,7.4786,146608,0
2011-01-07,7.4858,7.5186,7.3528,7.3597,134173,0
2011-01-10,7.3927,7.4454,7.3199,7.399,131851,0
2011-01-11,7.4059,7.4059,7.2927,7.3002,160339,0
2011-01-12,7.3064,7.3064,7.1605,7.1874,213395,0
2011-01-13,7.1405,7.1405,7.0348,7.0875,258843,0
2011-01-14,7.0348,7.0348,6.8158,6.8754,516726,0
2011-01-18,6.8489,7.0348,6.7697,6.9814,416953,0
2011-01-19,7.0148,7.0148,6.8817,6.9551,226690,0
2011-01-20,6.8817,7.0741,6.8624,7.0615,263223,0
2011-01-21,7.0812,7.2071,7.0812,7.1472,139005,0
2011-01-24,7.1274,7.3002,7.1274,7.3002,259564,0
2011-01-25,7.2731,7.3659,7.2598,7.3659,278019,0
2011-01-26,7.4124,7.4255,7.3659,7.3796,156997,0
2011-01-27,7.4189,7.4189,7.3002,7.3199,114604,0
2011-01-28,7.3199,7.4189,7.3064,7.3859,93700,0
2011-01-31,7.4283,7.4359,7.2947,7.3162,67121,0
2011-02-01,7.3199,7.3659,7.2864,7.3064,111759,0
2011-02-02,7.3064,7.3859,7.2927,7.3064,104272,0
2011-02-03,7.3263,7.3724,7.3002,7.3724,97892,0
2011-02-04,7.3796,7.3796,7.3263,7.3462,83141,0
2011-02-07,7.3724,7.4124,7.3597,7.3659,103779,0
2011-02-08,7.3462,7.3796,7.3064,7.3263,89074,0
2011-02-09,7.3263,7.3597,7.3199,7.3528,77562,0
2011-02-10,7.324,7.4036,7.324,7.3971,66818,0
2011-02-11,7.4059,7.4919,7.3927,7.4858,92388,0
2011-02-14,7.4454,7.4919,7.4255,7.4919,101879,0
2011-02-15,7.4189,7.4255,7.3129,7.3129,159433,0
2011-02-16,7.3325,7.3597,7.3129,7.3528,91424,0
2011-02-18,7.4454,7.4858,7.4124,7.4586,83605,0
2011-02-22,7.4326,7.5252,7.3597,7.4326,186883,0
2011-02-23,7.4189,7.4986,7.4189,7.4919,99073,0
2011-02-24,7.4986,7.5583,7.4529,7.5519,84182,0
2011-02-25,7.5374,7.5903,7.5303,7.557,94175,0
2011-02-28,7.5659,7.6203,7.5659,7.5928,105518,0
2011-03-01,7.6247,7.7597,7.6247,7.7597,170712,0
2011-03-02,7.7243,7.8442,7.7042,7.7243,305906,0
2011-03-03,7.7597,7.8393,7.7323,7.8393,246896,0
2011-03-04,7.8442,7.8843,7.7828,7.8635,261081,0
2011-03-07,7.837,7.8629,7.8099,7.837,104570,0
2011-03-08,7.8635,7.9179,7.8377,7.9179,203541,0
2011-03-09,7.9122,7.9514,7.8843,7.8909,164124,0
2011-03-10,7.9211,7.9279,7.8587,7.8936,97308,0
2011-03-11,7.8843,7.8909,7.817,7.8514,106298,0
2011-03-14,7.8099,7.8635,7.7775,7.7828,54950,0
2011-03-15,7.6904,7.8099,7.577,7.7578,116459,0
2011-03-16,7.7372,7.8298,7.7372,7.8298,55999,0
2011-03-17,7.8714,7.8788,7.8377,7.8573,68584,0
2011-03-18,7.8635,7.8978,7.8635,7.8704,52954,0
2011-03-21,7.8564,7.8978,7.8564,7.877,76304,0
2011-03-22,7.877,7.8978,7.8635,7.8843,88259,0
2011-03-23,7.8564,7.9438,7.8564,7.9438,62141,0
2011-03-24,7.9051,7.958,7.9051,7.9377,70920,0
2011-03-25,7.9537,7.9932,7.9279,7.9279,53308,0
2011-03-28,7.9122,7.9697,7.9122,7.9377,61323,0
2011-03-29,7.9377,7.958,7.9241,7.958,62879,0
2011-03-30,7.9377,7.958,7.9122,7.9122,85003,0
2011-03-31,7.8928,7.9757,7.7733,7.7733,116656,0
2011-04-01,7.792,7.8188,7.6922,7.7597,135578,0
2011-04-04,7.7639,7.7639,7.6973,7.7447,54156,0
2011-04-05,7.6966,7.7649,7.6966,7.7372,66982,0
2011-04-06,7.7707,7.8442,7.751,7.8377,56744,0
2011-04-07,7.8058,7.8325,7.7527,7.7597,74096,0
2011-04-08,7.7527,7.7854,7.6778,7.6922,62115,0
2011-04-11,7.705,7.7253,7.5574,7.591,86729,0
2011-04-12,7.5344,7.5819,7.5011,7.5278,92210,0
2011-04-13,7.5375,7.5773,7.4839,7.5038,177225,0
2011-04-14,7.517,7.5305,7.4903,7.524,60896,0
2011-04-15,7.5104,7.5643,7.5038,7.5375,61675,0
2011-04-18,7.5506,7.5847,7.4839,7.5773,78788,0
2011-04-19,7.5773,7.5773,7.517,7.5643,64720,0
2011-04-20,7.5978,7.672,7.5847,7.6652,58600,0
2011-04-21,7.6778,7.705,7.6582,7.6978,52391,0
2011-04-25,7.705,7.7323,7.672,7.7323,74182,0
2011-04-26,7.7461,7.7657,7.6922,7.6922,67469,0
2011-04-27,7.6922,7.7983,7.672,7.7983,75502,0
2011-04-28,7.7527,7.8731,7.7527,7.8466,57484,0
2011-04-29,7.8928,7.9143,7.8434,7.8564,58962,0
2011-05-02,7.9074,7.9279,7.8058,7.8393,92058,0
2011-05-03,7.8573,7.8714,7.796,7.8645,43912,0
2011-05-04,7.8654,7.9269,7.8523,7.886,89244,0
2011-05-05,7.8788,7.8996,7.8442,7.8852,69904,0
2011-05-06,7.9065,7.9269,7.8722,7.8928,36091,0
2011-05-09,7.8928,7.9594,7.8722,7.9537,57759,0
2011-05-10,7.9656,8.0278,7.9463,8.0278,58370,0
2011-05-11,8.0351,8.0423,7.9865,7.9865,62405,0
2011-05-12,7.9721,8.0278,7.9721,8.0076,48739,0
2011-05-13,8.0076,8.0278,7.9865,7.9865,27137,0
2011-05-16,7.9932,8.0278,7.9865,8.0076,73244,0
2011-05-17,8.0278,8.0351,7.9721,7.9932,92961,0
2011-05-18,8.0132,8.0351,7.9932,8.0351,50787,0
2011-05-19,8.0278,8.0278,7.9721,7.9788,67837,0
2011-05-20,7.9995,8.021,7.9788,8.0132,65723,0
2011-05-23,7.9865,8.0278,7.9594,8.0076,123483,0
2011-05-24,7.9932,8.0132,7.9932,7.9932,79491,0
2011-05-25,7.9995,8.0132,7.9932,7.9932,98176,0
2011-05-26,7.9788,8.0423,7.9788,8.021,89011,0
2011-05-27,8.0076,8.0495,8.0076,8.0278,36656,0
2011-05-31,8.0957,8.0957,8.0406,8.0611,94399,0
2011-06-01,8.0618,8.0673,7.9594,7.9656,164916,0
2011-06-02,8.0076,8.0487,7.9537,8.0487,240547,0
2011-06-03,8.0351,8.0351,7.8645,7.8714,134330,0
2011-06-06,7.8722,7.9403,7.8581,7.8654,147217,0
2011-06-07,7.8852,7.9594,7.8852,7.9463,49148,0
2011-06-08,7.9463,7.9995,7.9463,7.9788,55198,0
2011-06-09,7.9523,7.9648,7.9249,7.9249,65406,0
2011-06-10,7.9328,7.9396,7.9269,7.9328,59135,0
2011-06-13,7.9594,7.9594,7.9192,7.9594,67823,0
2011-06-14,7.9656,7.9995,7.9656,7.9932,74326,0
2011-06-15,7.9932,7.9932,7.9656,7.9721,60074,0
2011-06-16,7.9906,7.9906,7.9629,7.9705,41339,0
2011-06-17,7.9932,8.0076,7.9788,7.9932,43295,0
2011-06-20,7.9932,7.9932,7.9594,7.9788,66003,0
2011-06-21,7.9995,8.0076,7.9788,7.9932,60429,0
2011-06-22,8.0076,8.068,7.9932,8.0557,73081,0
2011-06-23,8.0495,8.1357,8.0495,8.1357,113366,0
2011-06-24,8.1285,8.1491,8.1025,8.1491,107234,0
2011-06-27,8.1159,8.1491,8.1159,8.1357,39160,0
2011-06-28,8.1412,8.1412,8.0831,8.1025,46870,0
2011-06-29,8.122,8.122,8.068,8.0753,33387,0
2011-06-30,8.1098,8.1374,8.0473,8.0822,92003,0
2011-07-01,8.0957,8.1491,8.0557,8.1491,54947,0
2011-07-05,8.1357,8.1491,8.1159,8.1159,74336,0
2011-07-06,8.1412,8.1491,8.0948,8.1015,91160,0
2011-07-07,8.1357,8.1421,8.0822,8.0822,64377,0
2011-07-08,8.0889,8.1285,8.0822,8.1285,73001,0
2011-07-11,8.122,8.1285,8.0889,8.1285,102939,0
2011-07-12,8.1285,8.1285,8.0948,8.0948,83441,0
2011-07-13,8.1421,8.1491,8.1091,8.1357,103228,0
2011-07-14,8.1557,8.1557,8.1025,8.1285,108387,0
2011-07-15,8.1421,8.1421,8.0889,8.0889,72316,0
2011-07-18,8.122,8.122,8.0487,8.0618,158145,0
2011-07-19,8.0879,8.1285,8.0611,8.1015,65761,0
2011-07-20,8.1357,8.1357,8.0889,8.1025,67545,0
2011-07-21,8.1091,8.1632,8.1091,8.1557,85326,0
2011-07-22,8.177,8.1909,8.1557,8.1697,92027,0
2011-07-25,8.1421,8.184,8.1159,8.1697,107028,0
2011-07-26,8.1606,8.1813,8.1321,8.1391,43513,0
2011-07-27,8.1285,8.1357,8.0269,8.0343,99728,0
2011-07-28,8.0297,8.1185,8.0015,8.1185,79985,0
2011-07-29,8.104,8.1178,8.0343,8.1178,104336,0
2011-08-01,8.1909,8.2729,8.177,8.2317,124017,0
2011-08-02,8.2573,8.3254,8.2238,8.2853,69599,0
2011-08-03,8.3263,8.3763,8.2872,8.3763,82112,0
2011-08-04,8.3626,8.3763,8.229,8.2853,152495,0
2011-08-05,8.3009,8.3009,8.1285,8.1909,121519,0
2011-08-08,8.0261,8.0948,7.6002,7.71,293113,0
2011-08-09,7.5861,8.0611,7.5861,7.8605,261809,0
2011-08-10,7.8679,8.0814,7.8474,7.9981,97403,0
2011-08-11,7.9371,8.0479,7.8745,7.9837,144609,0
2011-08-12,7.9837,8.0745,7.9837,8.0745,121783,0
2011-08-15,8.1347,8.2669,8.1285,8.2188,99180,0
2011-08-16,8.2797,8.2797,8.1491,8.2317,123741,0
2011-08-17,8.2939,8.3342,8.2451,8.2872,74067,0
2011-08-18,8.2872,8.2872,8.177,8.2188,81796,0
2011-08-19,8.2057,8.2264,8.1491,8.2264,68859,0
2011-08-22,8.2451,8.3009,8.2188,8.3009,43549,0
2011-08-23,8.3421,8.349,8.2797,8.349,65784,0
2011-08-24,8.3904,8.3904,8.2591,8.2669,99665,0
2011-08-25,8.3074,8.3202,8.2591,8.3074,86038,0
2011-08-26,8.3405,8.3763,8.3121,8.3193,75389,0
2011-08-29,8.3904,8.4505,8.3713,8.431,91318,0
2011-08-30,8.4443,8.4443,8.349,8.364,99258,0
2011-08-31,8.4127,8.4543,8.4127,8.433,99237,0
2011-09-01,8.4505,8.4778,8.349,8.4181,85382,0
2011-09-02,8.3263,8.4193,8.3202,8.3719,58109,0
2011-09-06,8.3553,8.402,8.3323,8.3694,55670,0
2011-09-07,8.4424,8.4559,8.3606,8.4559,83825,0
2011-09-08,8.4559,8.5407,8.4559,8.483,69435,0
2011-09-09,8.5137,8.5137,8.4496,8.4992,85935,0
2011-09-12,8.4922,8.6312,8.4922,8.6312,101974,0
2011-09-13,8.7065,8.7902,8.6735,8.7679,149996,0
2011-09-14,8.8168,8.8168,8.5944,8.6155,127350,0
2011-09-15,8.6076,8.6236,8.4726,8.5273,125479,0
2011-09-16,8.555,8.5683,8.4992,8.5416,71504,0
2011-09-19,8.5273,8.5683,8.5211,8.5683,51101,0
2011-09-20,8.5683,8.5893,8.5072,8.5893,86090,0
2011-09-21,8.638,8.6998,8.6011,8.6735,75596,0
2011-09-22,8.6236,8.7615,8.5755,8.7484,112500,0
2011-09-23,8.7494,8.8031,8.6735,8.7679,122369,0
2011-09-26,8.823,8.8454,8.7679,8.839,83031,0
2011-09-27,8.8454,8.8927,8.7763,8.8031,125555,0
2011-09-28,8.8713,8.8713,8.7549,8.7763,82576,0
2011-09-29,8.8863,8.8863,8.7679,8.7679,68026,0
2011-09-30,8.8381,8.8723,8.7649,8.8085,74325,0
2011-10-03,8.839,8.8638,8.7281,8.7484,97458,0
2011-10-04,8.7763,8.7763,8.5346,8.5944,139483,0
2011-10-05,8.6372,8.6372,8.5202,8.5674,118799,0
2011-10-06,8.6121,8.6276,8.4453,8.4671,127278,0
2011-10-07,8.4636,8.5265,8.2966,8.5265,152777,0
2011-10-10,8.5745,8.6581,8.5202,8.5745,94639,0
2011-10-11,8.5798,8.5883,8.5052,8.554,60504,0
2011-10-12,8.6076,8.7347,8.4983,8.6998,167908,0
2011-10-13,8.6935,8.721,8.6076,8.721,61265,0
2011-10-14,8.7845,8.9077,8.7347,8.9029,114850,0
2011-10-17,8.9077,8.9216,8.6807,8.7624,141713,0
2011-10-18,8.6998,8.7624,8.688,8.7291,70047,0
2011-10-19,8.6581,8.7624,8.6581,8.7071,95652,0
2011-10-20,8.7494,8.7494,8.6807,8.7128,33233,0
2011-10-21,8.824,8.824,8.7549,8.7902,65659,0
2011-10-24,8.8031,8.824,8.6935,8.7291,102951,0
2011-10-25,8.7291,8.7987,8.7081,8.7783,134012,0
2011-10-26,8.7414,8.7987,8.7414,8.7987,72206,0
2011-10-27,8.8095,8.8095,8.6581,8.6935,149959,0
2011-10-28,8.7265,8.7329,8.6779,8.7045,67928,0
2011-10-31,8.7698,8.8268,8.7218,8.7855,91742,0
2011-11-01,8.8095,8.8927,8.7045,8.7329,143475,0
2011-11-02,8.7845,8.7845,8.688,8.721,99390,0
2011-11-03,8.7569,8.7642,8.6011,8.6425,173837,0
2011-11-04,8.6689,8.6889,8.632,8.6889,118838,0
2011-11-07,8.7679,8.9029,8.6935,8.8648,288588,0
2011-11-08,8.8214,8.9843,8.8159,8.9292,169340,0
2011-11-09,8.9264,9.0283,8.9264,9.0239,180864,0
2011-11-10,9.003,9.0086,8.8749,9.0086,178896,0
2011-11-11,9.0113,9.1031,9.0113,9.1031,193582,0
2011-11-14,9.1508,9.1794,9.0685,9.1099,299978,0
2011-11-15,9.1175,9.1459,9.082,9.082,170934,0
2011-11-16,9.0974,9.1459,9.0446,9.082,186736,0
2011-11-17,9.1309,9.1671,9.0446,9.0532,131568,0
2011-11-18,9.0974,9.1251,9.0532,9.1099,58979,0
2011-11-21,9.1309,9.2055,9.1309,9.173,179736,0
2011-11-22,9.2055,9.2562,9.173,9.2133,184452,0
2011-11-23,9.3182,9.3261,9.2055,9.2917,148814,0
2011-11-25,9.3539,9.3539,9.3132,9.3342,83048,0
2011-11-28,9.4309,9.4309,9.173,9.2708,179262,0
2011-11-29,9.4023,9.4023,9.1508,9.173,161509,0
2011-11-30,9.2631,9.3362,9.1844,9.2025,155545,0
2011-12-01,9.2776,9.3066,9.2055,9.2841,119872,0
2011-12-02,9.3066,9.3172,9.22,9.2699,212406,0
2011-12-05,9.3182,9.3342,9.173,9.2288,194789,0
2011-12-06,9.1881,9.2465,9.1631,9.217,105243,0
2011-12-07,9.217,9.2601,9.1834,9.217,114843,0
2011-12-08,9.2015,9.2524,9.1881,9.2524,93524,0
2011-12-09,9.22,9.2552,9.2045,9.2485,55463,0
2011-12-12,9.2344,9.2766,9.2278,9.2552,87227,0
2011-12-13,9.2841,9.2907,9.2631,9.2841,82431,0
2011-12-14,9.3261,9.3943,9.3172,9.3943,106602,0
2011-12-15,9.3667,9.3816,9.2907,9.2907,165260,0
2011-12-16,9.3342,9.3894,9.2766,9.3172,118901,0
2011-12-19,9.3745,9.3816,9.3261,9.3745,58582,0
2011-12-20,9.3598,9.4547,9.3539,9.4319,137893,0
2011-12-21,9.4706,9.4706,9.3943,9.4636,81245,0
2011-12-22,9.4229,9.556,9.4091,9.556,141762,0
2011-12-23,9.583,9.598,9.522,9.598,90285,0
2011-12-27,9.631,9.699,9.556,9.615,102047,0
2011-12-28,9.671,9.671,9.631,9.631,66130,0
2011-12-29,9.607,9.699,9.59,9.615,193162,0
2011-12-30,9.739,9.767,9.618,9.695,121290,0
2012-01-03,9.718,9.733,9.514,9.53,179045,0
2012-01-04,9.556,9.583,9.53,9.577,105543,0
2012-01-05,9.537,9.607,9.537,9.583,124417,0
2012-01-06,9.59,9.615,9.555,9.555,130620,0
2012-01-09,9.599,9.624,9.577,9.599,211235,0
2012-01-10,9.555,9.684,9.555,9.671,149225,0
2012-01-11,9.647,9.657,9.598,9.624,138781,0
2012-01-12,9.638,9.651,9.63,9.638,106014,0
2012-01-13,9.638,9.676,9.638,9.657,126031,0
2012-01-17,9.691,9.714,9.665,9.691,192917,0
2012-01-18,9.718,9.768,9.691,9.768,152501,0
2012-01-19,9.741,9.861,9.741,9.821,147178,0
2012-01-20,9.834,9.873,9.774,9.828,101180,0
2012-01-23,9.873,9.904,9.834,9.889,245762,0
2012-01-24,9.889,9.916,9.774,9.781,152657,0
2012-01-25,9.79,9.834,9.741,9.747,131768,0
2012-01-26,9.781,9.909,9.781,9.839,157408,0
2012-01-27,9.847,9.924,9.834,9.874,121425,0
2012-01-30,9.889,9.996,9.867,9.977,172131,0
2012-01-31,9.991,10.093,9.991,10.031,106952,0
2012-02-01,10.131,10.131,10.009,10.041,134944,0
2012-02-02,10.065,10.065,10.028,10.033,147661,0
2012-02-03,10.059,10.067,9.997,10.035,97762,0
2012-02-06,9.988,10.009,9.76,9.873,240617,0
2012-02-07,9.84,9.882,9.821,9.854,117921,0
2012-02-08,9.874,9.948,9.869,9.917,119374,0
2012-02-09,9.906,9.974,9.899,9.94,89453,0
2012-02-10,9.924,9.924,9.874,9.924,101021,0
2012-02-13,9.898,9.948,9.889,9.948,101627,0
2012-02-14,9.932,9.948,9.816,9.816,117112,0
2012-02-15,9.821,9.821,9.676,9.684,229203,0
2012-02-16,9.684,9.684,9.536,9.542,349633,0
2012-02-17,9.542,9.647,9.4995,9.597,205884,0
2012-02-21,9.614,9.791,9.614,9.676,185313,0
2012-02-22,9.665,9.748,9.614,9.733,129369,0
2012-02-23,9.657,9.719,9.63,9.657,118373,0
2012-02-24,9.657,9.791,9.651,9.775,90103,0
2012-02-27,9.816,9.964,9.8,9.964,150631,0
2012-02-28,9.956,9.972,9.917,9.964,111247,0
2012-02-29,9.977,9.989,9.937,9.937,71152,0
2012-03-01,9.932,10.004,9.905,9.997,77600,0
2012-03-02,9.991,10.007,9.9,9.919,49777,0
2012-03-05,9.917,10.019,9.76,9.768,169185,0
2012-03-06,9.724,9.741,9.636,9.67,111940,0
2012-03-07,9.671,9.775,9.657,9.775,124643,0
2012-03-08,9.748,9.848,9.748,9.834,87072,0
2012-03-09,9.809,9.919,9.809,9.875,72457,0
2012-03-12,9.899,9.926,9.875,9.926,60957,0
2012-03-13,9.926,9.98,9.883,9.958,151694,0
2012-03-14,9.949,9.949,9.699,9.708,168214,0
2012-03-15,9.671,9.691,9.3549,9.4507,414120,0
2012-03-16,9.3501,9.4507,9.0123,9.1977,491004,0
2012-03-19,9.0647,9.3501,9.0257,9.191,269695,0
2012-03-20,9.1488,9.3421,9.1488,9.3191,146024,0
2012-03-21,9.3132,9.4676,9.3132,9.4676,128752,0
2012-03-22,9.4189,9.4676,9.3766,9.4676,137470,0
2012-03-23,9.4348,9.4595,9.4062,9.4507,84683,0
2012-03-26,9.4507,9.505,9.4189,9.4427,149792,0
2012-03-27,9.4427,9.676,9.3834,9.676,167965,0
2012-03-28,9.733,9.817,9.646,9.809,155773,0
2012-03-29,9.822,9.863,9.768,9.8,116586,0
2012-03-30,9.861,9.91,9.839,9.861,119578,0
2012-04-02,9.863,9.883,9.817,9.817,89033,0
2012-04-03,9.817,9.841,9.741,9.76,85524,0
2012-04-04,9.847,9.868,9.758,9.861,55434,0
2012-04-05,9.882,9.932,9.839,9.905,55879,0
2012-04-09,9.863,9.911,9.791,9.809,63314,0
2012-04-10,9.87,9.884,9.817,9.848,59869,0
2012-04-11,9.834,9.875,9.822,9.834,75688,0
2012-04-12,9.875,9.912,9.863,9.884,80085,0
2012-04-13,9.848,9.9,9.834,9.834,93512,0
2012-04-16,9.848,9.87,9.828,9.848,64890,0
2012-04-17,9.833,9.889,9.815,9.839,93131,0
2012-04-18,9.834,9.959,9.834,9.941,98954,0
2012-04-19,9.919,9.941,9.863,9.863,56676,0
2012-04-20,9.919,9.926,9.848,9.919,77598,0
2012-04-23,9.912,10.088,9.884,9.884,72145,0
2012-04-24,9.9,9.919,9.9,9.907,72075,0
2012-04-25,9.941,10.031,9.919,9.926,164261,0
2012-04-26,9.933,9.95,9.884,9.9,106423,0
2012-04-27,9.882,9.91,9.847,9.91,114119,0
2012-04-30,9.932,9.932,9.827,9.905,106082,0
2012-05-01,9.882,9.932,9.882,9.91,115969,0
2012-05-02,9.9,9.912,9.884,9.907,147215,0
2012-05-03,9.898,9.905,9.868,9.882,93939,0
2012-05-04,9.853,9.882,9.839,9.861,98313,0
2012-05-07,9.828,9.875,9.828,9.855,146845,0
2012-05-08,9.834,9.87,9.809,9.855,147043,0
2012-05-09,9.853,9.925,9.839,9.925,129014,0
2012-05-10,9.925,9.998,9.918,9.998,105453,0
2012-05-11,9.979,10.062,9.979,10.062,125524,0
2012-05-14,10.098,10.122,10.054,10.088,138137,0
2012-05-15,10.088,10.234,10.088,10.186,157315,0
2012-05-16,10.199,10.199,10.13,10.193,103244,0
2012-05-17,10.205,10.234,10.115,10.179,141877,0
2012-05-18,10.137,10.166,9.973,10.013,153969,0
2012-05-21,10.026,10.193,10.013,10.166,82507,0
2012-05-22,10.193,10.22,10.115,10.22,113654,0
2012-05-23,10.22,10.293,10.186,10.285,156514,0
2012-05-24,10.26,10.329,10.22,10.26,86725,0
2012-05-25,10.301,10.329,10.234,10.28,161770,0
2012-05-29,10.329,10.409,10.273,10.293,145029,0
2012-05-30,10.285,10.366,10.273,10.308,110079,0
2012-05-31,10.35,10.487,10.338,10.481,152163,0
2012-06-01,10.462,10.576,10.416,10.462,156228,0
2012-06-04,10.487,10.499,10.35,10.409,118479,0
2012-06-05,10.422,10.452,10.364,10.452,67974,0
2012-06-06,10.468,10.509,10.338,10.338,139947,0
2012-06-07,10.409,10.416,10.35,10.409,68919,0
2012-06-08,10.438,10.468,10.366,10.424,74008,0
2012-06-11,10.433,10.57,10.375,10.409,121869,0
2012-06-12,10.481,10.481,10.344,10.383,97916,0
2012-06-13,10.409,10.409,10.28,10.344,117039,0
2012-06-14,10.396,10.396,10.104,10.128,232156,0
2012-06-15,10.052,10.152,9.872,9.985,197572,0
2012-06-18,10.025,10.157,9.977,10.128,172969,0
2012-06-19,10.145,10.186,10.06,10.178,113590,0
2012-06-20,10.205,10.205,10.052,10.092,93639,0
2012-06-21,10.128,10.145,10.011,10.036,118061,0
2012-06-22,10.096,10.096,9.923,10.011,121234,0
2012-06-25,9.989,10.025,9.923,9.985,94066,0
2012-06-26,10.029,10.086,9.879,10.052,168764,0
2012-06-27,10.104,10.25,10.092,10.25,183095,0
2012-06-28,10.241,10.35,10.205,10.338,145183,0
2012-06-29,10.389,10.433,10.316,10.433,171220,0
2012-07-02,10.475,10.613,10.475,10.592,250620,0
2012-07-03,10.575,10.682,10.556,10.682,80687,0
2012-07-05,10.682,10.849,10.653,10.829,269540,0
2012-07-06,10.821,10.829,10.658,10.772,208442,0
2012-07-09,10.772,10.779,10.653,10.682,144910,0
2012-07-10,10.691,10.715,10.633,10.653,129932,0
2012-07-11,10.699,10.739,10.626,10.739,128993,0
2012-07-12,10.649,10.739,10.649,10.724,120815,0
2012-07-13,10.682,10.779,10.682,10.747,120016,0
2012-07-16,10.759,10.772,10.715,10.753,107955,0
2012-07-17,10.732,10.772,10.699,10.739,119280,0
2012-07-18,10.772,10.916,10.747,10.849,141350,0
2012-07-19,10.793,10.872,10.767,10.779,69226,0
2012-07-20,10.793,10.923,10.772,10.898,93657,0
2012-07-23,10.898,10.936,10.813,10.89,158671,0
2012-07-24,10.898,10.916,10.821,10.821,131962,0
2012-07-25,10.813,10.988,10.813,10.979,97216,0
2012-07-26,10.979,11.121,10.967,11.048,176123,0
2012-07-27,11.048,11.115,10.995,11.034,78902,0
2012-07-30,11.003,11.094,10.988,11.056,132048,0
2012-07-31,11.072,11.161,11.026,11.148,159060,0
2012-08-01,11.263,11.303,11.148,11.231,148855,0
2012-08-02,11.161,11.255,11.026,11.034,96848,0
2012-08-03,11.161,11.161,11.026,11.026,104619,0
2012-08-06,11.089,11.089,10.936,10.942,154190,0
2012-08-07,11.019,11.019,10.799,10.806,118994,0
2012-08-08,10.772,10.979,10.772,10.836,95740,0
2012-08-09,10.836,10.923,10.785,10.813,132503,0
2012-08-10,10.813,10.864,10.759,10.793,108228,0
2012-08-13,10.793,10.829,10.739,10.739,123683,0
2012-08-14,10.706,10.843,10.706,10.799,76768,0
2012-08-15,10.872,10.932,10.759,10.793,115071,0
2012-08-16,10.793,10.872,10.731,10.829,147671,0
2012-08-17,10.799,10.943,10.799,10.822,86624,0
2012-08-20,10.785,10.836,10.69,10.698,153055,0
2012-08-21,10.705,10.705,10.486,10.506,175010,0
2012-08-22,10.467,10.472,10.269,10.304,265279,0
2012-08-23,10.269,10.472,10.229,10.269,190120,0
2012-08-24,10.215,10.346,10.215,10.346,131665,0
2012-08-27,10.354,10.486,10.354,10.486,142517,0
2012-08-28,10.506,10.653,10.479,10.653,104379,0
2012-08-29,10.666,10.785,10.64,10.772,144369,0
2012-08-30,10.799,10.813,10.731,10.767,94224,0
2012-08-31,10.836,10.881,10.767,10.849,101633,0
2012-09-04,10.908,10.954,10.857,10.932,142350,0
2012-09-05,10.864,10.908,10.772,10.785,83417,0
2012-09-06,10.772,10.836,10.574,10.604,152704,0
2012-09-07,10.598,10.618,10.555,10.561,79273,0
2012-09-10,10.604,10.673,10.497,10.515,152929,0
2012-09-11,10.515,10.673,10.515,10.673,156728,0
2012-09-12,10.673,10.785,10.649,10.759,111374,0
2012-09-13,10.723,10.857,10.723,10.857,114043,0
2012-09-14,10.822,10.945,10.822,10.864,160228,0
2012-09-17,10.872,10.899,10.813,10.899,83825,0
2012-09-18,10.89,10.899,10.753,10.849,114467,0
2012-09-19,10.891,10.981,10.864,10.981,54778,0
2012-09-20,11.013,11.136,10.962,11.136,71462,0
2012-09-21,11.136,11.214,11.118,11.207,114509,0
2012-09-24,11.144,11.207,11.097,11.207,98911,0
2012-09-25,11.207,11.207,10.996,10.996,98269,0
2012-09-26,10.943,11.021,10.943,10.969,123729,0
2012-09-27,11.028,11.043,10.946,11.036,74562,0
2012-09-28,11.075,11.106,11.049,11.106,88342,0
2012-10-01,11.123,11.207,11.118,11.207,116758,0
2012-10-02,11.207,11.207,11.097,11.144,88921,0
2012-10-03,11.129,11.157,11.106,11.129,73871,0
2012-10-04,11.106,11.106,10.962,11.092,116554,0
2012-10-05,11.092,11.129,11.058,11.129,74832,0
2012-10-08,11.174,11.174,11.113,11.157,63229,0
2012-10-09,11.182,11.182,11.043,11.058,104401,0
2012-10-10,11.092,11.106,10.962,10.962,146099,0
2012-10-11,10.891,11.028,10.891,10.916,190867,0
2012-10-12,10.99,11.005,10.881,10.908,123451,0
2012-10-15,11.028,11.129,10.924,10.996,189448,0
2012-10-16,11.028,11.036,10.932,10.974,132610,0
2012-10-17,10.945,11.021,10.812,10.82,192186,0
2012-10-18,10.924,10.981,10.864,10.872,116817,0
2012-10-19,10.955,10.996,10.848,10.99,118994,0
2012-10-22,11.005,11.021,10.924,10.937,90596,0
2012-10-23,10.962,11.028,10.932,10.943,117142,0
2012-10-24,10.932,10.969,10.898,10.916,108965,0
2012-10-25,10.969,11.021,10.945,11.021,64640,0
2012-10-26,10.974,11.021,10.969,10.981,60308,0
2012-10-31,11.028,11.028,10.881,10.881,121287,0
2012-11-01,10.89,10.945,10.836,10.848,94989,0
2012-11-02,10.82,10.881,10.672,10.721,191043,0
2012-11-05,10.687,10.729,10.623,10.638,212869,0
2012-11-06,10.645,10.745,10.645,10.745,72137,0
2012-11-07,10.745,10.881,10.745,10.881,118874,0
2012-11-08,10.916,11.075,10.898,11.044,179951,0
2012-11-09,11.05,11.157,11.044,11.157,123733,0
2012-11-12,11.123,11.157,11.106,11.145,74632,0
2012-11-13,11.157,11.157,11.036,11.098,82545,0
2012-11-14,11.036,11.075,10.974,10.981,87284,0
2012-11-15,11.013,11.013,10.694,10.863,183303,0
2012-11-16,10.863,11.115,10.82,10.974,112327,0
2012-11-19,11.124,11.229,11.085,11.201,221777,0
2012-11-20,11.176,11.237,11.131,11.237,85357,0
2012-11-21,11.201,11.288,11.201,11.281,129851,0
2012-11-23,11.303,11.344,11.295,11.336,65105,0
2012-11-26,11.336,11.336,11.193,11.295,109290,0
2012-11-27,11.344,11.432,11.269,11.432,102370,0
2012-11-28,11.481,11.481,11.361,11.438,105892,0
2012-11-29,11.451,11.46,11.317,11.344,91816,0
2012-11-30,11.323,11.487,11.323,11.417,109893,0
2012-12-03,11.411,11.451,11.37,11.451,107576,0
2012-12-04,11.394,11.438,11.229,11.281,97825,0
2012-12-05,11.31,11.323,11.158,11.222,90562,0
2012-12-06,11.154,11.262,11.154,11.237,111239,0
2012-12-07,11.269,11.295,11.092,11.124,175841,0
2012-12-10,11.119,11.124,10.969,10.969,172633,0
2012-12-11,11.005,11.115,10.981,11.058,157681,0
2012-12-12,10.997,11.124,10.981,11.05,123018,0
2012-12-13,11.05,11.124,11.013,11.098,81945,0
2012-12-14,11.013,11.05,10.847,10.907,251228,0
2012-12-17,10.847,10.962,10.677,10.744,230619,0
2012-12-18,10.621,10.71,10.542,10.621,295179,0
2012-12-19,10.508,10.636,10.28,10.585,455832,0
2012-12-20,10.628,10.751,10.576,10.751,190439,0
2012-12-21,10.67,10.88,10.651,10.863,206805,0
2012-12-24,10.855,10.863,10.719,10.841,170093,0
2012-12-26,10.841,10.962,10.677,10.863,150071,0
2012-12-27,10.916,10.916,10.593,10.644,177692,0
2012-12-28,10.636,10.758,10.585,10.752,126591,0
2012-12-31,10.633,10.742,10.633,10.742,279475,0
2013-01-02,10.702,11.022,10.694,11.022,199361,0
2013-01-03,11.044,11.194,11.029,11.194,140943,0
2013-01-04,11.247,11.31,11.202,11.31,124287,0
2013-01-07,11.31,11.388,11.238,11.388,142699,0
2013-01-08,11.404,11.404,11.337,11.354,133803,0
2013-01-09,11.404,11.446,11.362,11.446,98385,0
2013-01-10,11.337,11.426,11.247,11.388,179400,0
2013-01-11,11.433,11.446,11.31,11.395,154885,0
2013-01-14,11.411,11.501,11.404,11.467,78465,0
2013-01-15,11.488,11.501,11.395,11.395,116754,0
2013-01-16,11.404,11.481,11.296,11.451,102013,0
2013-01-17,11.501,11.517,11.446,11.501,91396,0
2013-01-18,11.482,11.509,11.461,11.493,78312,0
2013-01-22,11.525,11.541,11.488,11.541,101214,0
2013-01-23,11.55,11.587,11.501,11.582,86370,0
2013-01-24,11.55,11.587,11.493,11.566,64190,0
2013-01-25,11.582,11.582,11.482,11.509,76372,0
2013-01-28,11.493,11.501,11.329,11.337,192488,0
2013-01-29,11.288,11.371,11.129,11.183,206506,0
2013-01-30,11.153,11.253,11.153,11.237,80750,0
2013-01-31,11.281,11.303,11.201,11.262,84721,0
2013-02-01,11.269,11.323,11.183,11.215,90026,0
2013-02-04,11.192,11.209,11.113,11.129,161160,0
2013-02-05,11.145,11.166,11.118,11.136,52509,0
2013-02-06,11.183,11.209,11.166,11.209,67141,0
2013-02-07,11.215,11.262,11.153,11.262,88954,0
2013-02-08,11.237,11.269,11.215,11.269,44350,0
2013-02-11,11.269,11.295,11.183,11.192,100430,0
2013-02-12,11.192,11.222,11.183,11.183,64785,0
2013-02-13,11.183,11.229,11.136,11.136,127753,0
2013-02-14,11.129,11.166,11.019,11.034,164764,0
2013-02-15,11.026,11.083,10.972,10.995,110137,0
2013-02-19,10.965,11.083,10.92,11.057,137817,0
2013-02-20,11.026,11.065,10.987,11.049,84487,0
2013-02-21,11.065,11.157,11.019,11.123,89138,0
2013-02-22,11.097,11.118,10.944,10.995,162761,0
2013-02-25,11.01,11.026,10.894,10.903,132086,0
2013-02-26,10.866,11.019,10.844,11.002,85567,0
2013-02-27,10.987,11.065,10.987,11.065,49709,0
2013-02-28,11.144,11.215,11.123,11.215,120514,0
2013-03-01,11.106,11.183,11.091,11.136,70947,0
2013-03-04,11.118,11.153,11.091,11.123,85909,0
2013-03-05,11.153,11.153,11.057,11.065,84111,0
2013-03-06,11.091,11.209,11.057,11.209,69477,0
2013-03-07,11.153,11.175,11.019,11.106,150992,0
2013-03-08,11.026,11.065,10.959,11.026,148168,0
2013-03-11,10.987,11.026,10.836,10.858,137251,0
2013-03-12,10.823,10.836,10.679,10.759,228270,0
2013-03-13,10.713,10.753,10.622,10.713,114402,0
2013-03-14,10.688,10.688,10.593,10.622,316941,0
2013-03-15,10.638,10.645,10.458,10.523,339298,0
2013-03-18,10.478,10.787,10.441,10.768,136550,0
2013-03-19,10.731,10.867,10.663,10.794,137402,0
2013-03-20,10.853,10.886,10.808,10.886,89850,0
2013-03-21,10.921,10.98,10.823,10.904,96225,0
2013-03-22,10.853,10.921,10.823,10.913,95196,0
2013-03-25,10.941,10.961,10.787,10.886,89634,0
2013-03-26,10.867,10.896,10.801,10.853,74336,0
2013-03-27,10.844,11.058,10.844,11.058,107072,0
2013-03-28,11.092,11.092,11.02,11.058,89567,0
2013-04-01,11.004,11.12,10.952,10.989,119973,0
2013-04-02,11.004,11.028,10.886,10.935,82257,0
2013-04-03,10.93,10.945,10.853,10.921,72206,0
2013-04-04,10.904,10.961,10.844,10.886,60327,0
2013-04-05,10.896,11.044,10.896,11.004,73407,0
2013-04-08,11.028,11.036,10.961,11.004,38570,0
2013-04-09,10.98,11.004,10.913,10.967,66921,0
2013-04-10,10.877,10.98,10.844,10.896,179023,0
2013-04-11,10.904,10.913,10.867,10.904,88089,0
2013-04-12,10.904,10.973,10.896,10.952,39675,0
2013-04-15,10.961,11.012,10.941,10.98,56233,0
2013-04-16,10.935,10.996,10.886,10.921,56323,0
2013-04-17,10.904,10.996,10.904,10.996,62828,0
2013-04-18,10.98,11.036,10.98,11.004,72933,0
2013-04-19,11.036,11.115,11.021,11.115,65887,0
2013-04-22,11.125,11.147,11.085,11.125,50453,0
2013-04-23,11.156,11.197,11.12,11.132,79083,0
2013-04-24,11.139,11.17,11.1,11.147,45298,0
2013-04-25,11.178,11.233,11.125,11.219,79223,0
2013-04-26,11.17,11.259,11.139,11.259,63431,0
2013-04-29,11.266,11.293,11.211,11.293,65552,0
2013-04-30,11.307,11.343,11.272,11.327,54944,0
2013-05-01,11.225,11.272,11.205,11.272,61746,0
2013-05-02,11.225,11.272,11.219,11.272,52407,0
2013-05-03,11.259,11.259,11.197,11.211,64224,0
2013-05-06,11.205,11.233,11.205,11.219,56426,0
2013-05-07,11.233,11.233,11.156,11.156,108520,0
2013-05-08,11.17,11.197,11.1,11.1,113996,0
2013-05-09,11.1,11.12,11.044,11.044,78317,0
2013-05-10,11.044,11.059,11.004,11.028,91670,0
2013-05-13,11.05,11.05,10.844,10.876,131116,0
2013-05-14,10.844,10.94,10.831,10.903,173867,0
2013-05-15,10.885,10.903,10.858,10.867,108010,0
2013-05-16,10.858,10.945,10.858,10.945,63803,0
2013-05-17,10.903,10.961,10.903,10.945,48627,0
2013-05-20,10.961,11.037,10.961,11.029,61140,0
2013-05-21,11.005,11.037,10.953,11.037,97969,0
2013-05-22,11.029,11.06,10.996,11.029,61434,0
2013-05-23,11.029,11.06,10.98,11.013,56084,0
2013-05-24,11.021,11.021,10.98,11.013,55861,0
2013-05-28,11.075,11.107,11.002,11.002,135993,0
2013-05-29,11.002,11.002,10.741,10.775,163514,0
2013-05-30,10.685,10.766,10.65,10.737,158622,0
2013-05-31,10.782,10.798,10.604,10.613,194789,0
2013-06-03,10.528,10.537,10.193,10.2,315406,0
2013-06-04,10.135,10.433,9.975,10.363,563794,0
2013-06-05,10.371,10.505,10.363,10.505,104856,0
2013-06-06,10.541,10.616,10.477,10.602,107249,0
2013-06-07,10.593,10.593,10.541,10.541,122681,0
2013-06-10,10.477,10.495,10.279,10.293,183213,0
2013-06-11,10.18,10.186,10.055,10.055,296416,0
2013-06-12,9.996,10.003,9.667,9.667,477587,0
2013-06-13,9.667,9.843,9.559,9.828,358197,0
2013-06-14,9.872,10.025,9.828,10.019,124166,0
2013-06-17,10.094,10.094,9.984,10.025,162410,0
2013-06-18,9.96,9.96,9.822,9.866,164036,0
2013-06-19,9.772,9.828,9.719,9.772,182056,0
2013-06-20,9.714,9.714,9.513,9.605,191051,0
2013-06-21,9.564,9.667,9.4985,9.544,207790,0
2013-06-24,9.4716,9.4716,9.1319,9.2776,481161,0
2013-06-25,9.2776,9.3471,9.1319,9.3318,284428,0
2013-06-26,9.3826,9.743,9.3826,9.719,203934,0
2013-06-27,9.789,9.96,9.743,9.933,164006,0
2013-06-28,9.96,9.969,9.798,9.857,149881,0
2013-07-01,9.857,9.987,9.857,9.857,146389,0
2013-07-02,9.888,9.91,9.808,9.816,81335,0
2013-07-03,9.78,9.78,9.588,9.682,82075,0
2013-07-05,9.605,9.605,9.4377,9.4776,131798,0
2013-07-08,9.4557,9.588,9.4557,9.544,157331,0
2013-07-09,9.529,9.654,9.4776,9.654,231202,0
2013-07-10,9.559,9.605,9.4646,9.521,140748,0
2013-07-11,9.573,9.682,9.573,9.64,157993,0
2013-07-12,9.667,9.682,9.544,9.564,115184,0
2013-07-15,9.537,9.537,9.4646,9.4855,192058,0
2013-07-16,9.4377,9.4646,9.3973,9.4299,142921,0
2013-07-17,9.4219,9.513,9.4219,9.4855,168716,0
2013-07-18,9.4985,9.582,9.4299,9.4377,149507,0
2013-07-19,9.4219,9.4377,9.3084,9.3142,185823,0
2013-07-22,9.2689,9.2756,9.1854,9.19,255859,0
2013-07-23,9.1977,9.3211,9.1854,9.3142,187787,0
2013-07-24,9.3006,9.3382,9.2601,9.3142,225189,0
2013-07-25,9.2367,9.2524,9.1459,9.1977,174679,0
2013-07-26,9.1977,9.3382,9.1977,9.3084,134779,0
2013-07-29,9.2917,9.3588,9.2917,9.3461,96522,0
2013-07-30,9.3382,9.3529,9.3006,9.3461,80596,0
2013-07-31,9.2756,9.3461,9.2465,9.3211,131191,0
2013-08-01,9.2689,9.3308,9.1977,9.2141,178357,0
2013-08-02,9.221,9.2756,9.1977,9.2601,100503,0
2013-08-05,9.221,9.2298,9.169,9.1977,122397,0
2013-08-06,9.169,9.169,9.1069,9.1459,122194,0
2013-08-07,9.1004,9.169,9.0695,9.1232,118359,0
2013-08-08,9.1621,9.1854,9.0837,9.1621,89549,0
2013-08-09,9.1459,9.1854,9.0761,9.1768,144960,0
2013-08-12,9.1768,9.19,9.1459,9.169,147652,0
2013-08-13,9.1299,9.1459,9.0934,9.1385,166382,0
2013-08-14,9.1232,9.1459,9.1069,9.1385,115065,0
2013-08-15,9.0837,9.1069,9.0427,9.0695,149964,0
2013-08-16,9.0209,9.0427,8.9447,8.9768,282369,0
2013-08-19,8.9833,9.0209,8.9302,9.0209,182864,0
2013-08-20,8.9447,9.1854,8.9447,9.1459,252984,0
2013-08-21,9.1621,9.3016,9.1155,9.2611,160810,0
2013-08-22,9.2377,9.3471,9.1768,9.3231,118743,0
2013-08-23,9.3016,9.3904,9.2524,9.3539,148244,0
2013-08-26,9.3102,9.3766,9.2927,9.3608,160521,0
2013-08-27,9.2766,9.3993,9.2766,9.3904,167110,0
2013-08-28,9.3471,9.3766,9.3382,9.3539,113084,0
2013-08-29,9.2927,9.3687,9.2465,9.3687,113837,0
2013-08-30,9.3231,9.3687,9.2699,9.3539,112374,0
2013-09-03,9.3826,9.3826,9.3132,9.3461,91158,0
2013-09-04,9.3132,9.3299,9.2756,9.2756,128099,0
2013-09-05,9.2679,9.2756,9.2123,9.2123,125171,0
2013-09-06,9.2025,9.22,9.1824,9.2025,112250,0
2013-09-09,9.1854,9.2219,9.1385,9.1459,154722,0
2013-09-10,9.0894,9.22,9.0894,9.1824,204314,0
2013-09-11,9.1385,9.1621,9.0934,9.1232,97868,0
2013-09-12,9.0934,9.191,9.0934,9.1385,112587,0
2013-09-13,9.1213,9.1958,9.0984,9.174,151642,0
2013-09-16,9.2141,9.2927,9.2141,9.2308,163770,0
2013-09-17,9.1958,9.4219,9.1881,9.4062,167027,0
2013-09-18,9.3745,9.619,9.3299,9.609,241656,0
2013-09-19,9.672,9.704,9.591,9.672,145572,0
2013-09-20,9.672,9.672,9.583,9.6,130125,0
2013-09-23,9.591,9.713,9.591,9.635,121877,0
2013-09-24,9.619,9.687,9.619,9.672,105473,0
2013-09-25,9.651,9.77,9.651,9.733,146551,0
2013-09-26,9.694,9.748,9.651,9.678,150613,0
2013-09-27,9.672,9.678,9.628,9.651,135332,0
2013-09-30,9.645,9.651,9.568,9.609,102970,0
2013-10-01,9.568,9.568,9.539,9.546,89239,0
2013-10-02,9.5,9.546,9.4666,9.4865,100342,0
2013-10-03,9.4666,9.4796,9.4062,9.4062,78044,0
2013-10-04,9.3904,9.4309,9.3677,9.3677,103416,0
2013-10-07,9.3677,9.3826,9.2514,9.2514,129834,0
2013-10-08,9.2123,9.3006,9.2025,9.2514,173396,0
2013-10-09,9.22,9.2907,9.2025,9.2025,144295,0
2013-10-10,9.2025,9.2826,9.2025,9.2679,231829,0
2013-10-11,9.2123,9.2756,9.2123,9.2288,118464,0
2013-10-14,9.2592,9.2592,9.2123,9.2288,122371,0
2013-10-15,9.1881,9.2123,9.1824,9.2025,138916,0
2013-10-16,9.22,9.2836,9.1881,9.2601,115072,0
2013-10-17,9.2445,9.4328,9.2353,9.4328,248327,0
2013-10-18,9.4736,9.541,9.4487,9.4676,161405,0
2013-10-21,9.4945,9.4945,9.3904,9.4072,120067,0
2013-10-22,9.4397,9.4816,9.3993,9.4072,164497,0
2013-10-23,9.3834,9.4585,9.3834,9.4328,172017,0
2013-10-24,9.4585,9.4816,9.4151,9.4151,115713,0
2013-10-25,9.4397,9.4585,9.4229,9.4397,123724,0
2013-10-28,9.4676,9.4945,9.4487,9.4885,114552,0
2013-10-29,9.4885,9.541,9.4487,9.534,147883,0
2013-10-30,9.501,9.525,9.4816,9.509,119624,0
2013-10-31,9.548,9.548,9.4676,9.4945,172230,0
2013-11-01,9.4816,9.501,9.3471,9.3529,191625,0
2013-11-04,9.3834,9.4585,9.3598,9.3687,161680,0
2013-11-05,9.3529,9.3993,9.3529,9.3766,168916,0
2013-11-06,9.4229,9.4229,9.3471,9.3904,91057,0
2013-11-07,9.3834,9.4229,9.3687,9.4072,101779,0
2013-11-08,9.4072,9.4072,9.2756,9.3142,217592,0
2013-11-11,9.2756,9.3529,9.2756,9.3308,158474,0
2013-11-12,9.3084,9.3471,9.2679,9.3006,174428,0
2013-11-13,9.2353,9.3471,9.2353,9.3221,213973,0
2013-11-14,9.2917,9.3598,9.2836,9.3006,163479,0
2013-11-15,9.3308,9.3308,9.2917,9.3142,130802,0
2013-11-18,9.3084,9.3382,9.2917,9.3308,166456,0
2013-11-19,9.3084,9.3221,9.2917,9.3006,114598,0
2013-11-20,9.3006,9.3084,9.2756,9.2756,231071,0
2013-11-21,9.2756,9.3006,9.2445,9.2836,138681,0
2013-11-22,9.2756,9.3084,9.2679,9.3084,180498,0
2013-11-25,9.2917,9.3221,9.2278,9.2514,211069,0
2013-11-26,9.2445,9.2756,9.2344,9.2756,140628,0
2013-11-27,9.2344,9.2756,9.2344,9.2756,137119,0
2013-11-29,9.3084,9.3084,9.2756,9.2836,47476,0
2013-12-02,9.3221,9.3221,9.2445,9.2679,222257,0
2013-12-03,9.2344,9.3142,9.2344,9.3084,154924,0
2013-12-04,9.2445,9.2917,9.2344,9.2344,153263,0
2013-12-05,9.2344,9.2445,9.1881,9.2113,168815,0
2013-12-06,9.1814,9.2278,9.1661,9.1949,277237,0
2013-12-09,9.22,9.2278,9.1881,9.1949,232161,0
2013-12-10,9.1949,9.2344,9.1881,9.22,132662,0
2013-12-11,9.2015,9.2113,9.1661,9.1881,189202,0
2013-12-12,9.1661,9.2592,9.1661,9.2113,150577,0
2013-12-13,9.2113,9.2592,9.1949,9.2592,170142,0
2013-12-16,9.2756,9.3006,9.2592,9.2679,198824,0
2013-12-17,9.2344,9.4595,9.2344,9.4595,328956,0
2013-12-18,9.4309,9.516,9.4219,9.4726,294694,0
2013-12-19,9.4676,9.516,9.4487,9.4945,274701,0
2013-12-20,9.4806,9.604,9.4387,9.595,305245,0
2013-12-23,9.631,9.769,9.587,9.761,409495,0
2013-12-24,9.74,9.754,9.614,9.631,119094,0
2013-12-26,9.614,9.668,9.562,9.595,227103,0
2013-12-27,9.579,9.604,9.4945,9.541,249737,0
2013-12-30,9.4945,9.541,9.4726,9.534,184922,0
2013-12-31,9.534,9.555,9.4806,9.4945,191690,0
2014-01-02,9.4806,9.541,9.4487,9.534,89862,0
2014-01-03,9.501,9.571,9.4676,9.562,75552,0
2014-01-06,9.595,9.71,9.579,9.662,137081,0
2014-01-07,9.71,9.761,9.692,9.74,224436,0
2014-01-08,9.754,9.761,9.701,9.761,106521,0
2014-01-09,9.778,9.815,9.769,9.815,89995,0
2014-01-10,9.835,9.881,9.815,9.821,86997,0
2014-01-13,9.828,9.889,9.796,9.815,111845,0
2014-01-14,9.778,9.821,9.769,9.786,71373,0
2014-01-15,9.761,9.866,9.761,9.857,127380,0
2014-01-16,9.85,9.956,9.843,9.936,192225,0
2014-01-17,9.936,10.03,9.922,10.018,121052,0
2014-01-21,10.056,10.074,9.981,9.981,264006,0
2014-01-22,9.987,10.047,9.974,10.047,149844,0
2014-01-23,10.065,10.114,10.037,10.047,135755,0
2014-01-24,10.056,10.083,9.974,9.981,135253,0
2014-01-27,9.994,10.03,9.922,9.946,142931,0
2014-01-28,9.929,10.018,9.929,10.002,79341,0
2014-01-29,10.002,10.091,9.965,9.987,131259,0
2014-01-30,9.994,10.104,9.994,10.104,115670,0
2014-01-31,10.104,10.154,10.091,10.123,131482,0
2014-02-03,10.17,10.186,10.025,10.056,207972,0
2014-02-04,10.065,10.091,10.037,10.056,88305,0
2014-02-05,10.018,10.056,9.956,9.956,124038,0
2014-02-06,9.965,10.047,9.929,10.018,134291,0
2014-02-07,10.025,10.114,10.025,10.095,110906,0
2014-02-10,10.148,10.207,10.14,10.207,160125,0
2014-02-11,10.193,10.239,10.095,10.131,249113,0
2014-02-12,10.123,10.154,10.091,10.131,139368,0
2014-02-13,10.14,10.231,10.065,10.154,178357,0
2014-02-14,10.207,10.223,10.104,10.17,83790,0
2014-02-18,10.216,10.216,10.148,10.148,96472,0
2014-02-19,10.186,10.275,10.17,10.275,210546,0
2014-02-20,10.239,10.275,10.232,10.259,84137,0
2014-02-21,10.259,10.288,10.249,10.267,48327,0
2014-02-24,10.259,10.297,10.224,10.275,86055,0
2014-02-25,10.275,10.28,10.232,10.259,80196,0
2014-02-26,10.232,10.297,10.232,10.288,111494,0
2014-02-27,10.288,10.288,10.239,10.288,75074,0
2014-02-28,10.297,10.297,10.259,10.259,127730,0
2014-03-03,10.224,10.297,10.224,10.275,133634,0
2014-03-04,10.28,10.305,10.28,10.288,103220,0
2014-03-05,10.288,10.314,10.267,10.267,87381,0
2014-03-06,10.274,10.274,10.17,10.17,140521,0
2014-03-07,10.17,10.177,10.104,10.162,137177,0
2014-03-10,10.178,10.305,10.178,10.288,84568,0
2014-03-11,10.249,10.344,10.249,10.314,141068,0
2014-03-12,10.352,10.45,10.344,10.433,74810,0
2014-03-13,10.416,10.493,10.416,10.493,81066,0
2014-03-14,10.586,10.586,10.502,10.502,116328,0
2014-03-17,10.57,10.57,10.502,10.502,121620,0
2014-03-18,10.57,10.57,10.433,10.441,103768,0
2014-03-19,10.459,10.459,10.313,10.313,101327,0
2014-03-20,10.273,10.296,10.222,10.222,103723,0
2014-03-21,10.273,10.344,10.265,10.304,54773,0
2014-03-24,10.344,10.441,10.344,10.441,114633,0
2014-03-25,10.433,10.473,10.401,10.473,184673,0
2014-03-26,10.467,10.512,10.45,10.473,106460,0
2014-03-27,10.473,10.587,10.473,10.547,147643,0
2014-03-28,10.57,10.587,10.547,10.57,67571,0
2014-03-31,10.57,10.578,10.512,10.512,106897,0
2014-04-01,10.556,10.556,10.487,10.512,100719,0
2014-04-02,10.502,10.502,10.433,10.441,86965,0
2014-04-03,10.45,10.493,10.45,10.467,76655,0
2014-04-04,10.512,10.53,10.487,10.487,76526,0
2014-04-07,10.493,10.603,10.487,10.578,86512,0
2014-04-08,10.547,10.603,10.547,10.587,78631,0
2014-04-09,10.57,10.626,10.57,10.578,81417,0
2014-04-10,10.603,10.626,10.563,10.563,53424,0
2014-04-11,10.578,10.626,10.563,10.563,146879,0
2014-04-14,10.563,10.626,10.512,10.52,156241,0
2014-04-15,10.53,10.595,10.52,10.556,79820,0
2014-04-16,10.587,10.635,10.578,10.578,75351,0
2014-04-17,10.618,10.744,10.563,10.595,70222,0
2014-04-21,10.578,10.68,10.578,10.643,54209,0
2014-04-22,10.61,10.68,10.61,10.673,89803,0
2014-04-23,10.727,10.772,10.663,10.736,79011,0
2014-04-24,10.707,10.758,10.699,10.736,82755,0
2014-04-25,10.752,10.811,10.752,10.766,106710,0
2014-04-28,10.772,10.804,10.699,10.699,163818,0
2014-04-29,10.699,10.727,10.673,10.707,101849,0
2014-04-30,10.752,10.772,10.707,10.717,104441,0
2014-05-01,10.78,10.827,10.758,10.811,198149,0
2014-05-02,10.766,10.78,10.727,10.752,80029,0
2014-05-05,10.727,10.766,10.727,10.727,74514,0
2014-05-06,10.727,10.796,10.727,10.796,64405,0
2014-05-07,10.758,10.796,10.758,10.766,82796,0
2014-05-08,10.758,10.804,10.758,10.772,98405,0
2014-05-09,10.758,10.796,10.758,10.758,97800,0
2014-05-12,10.811,10.811,10.766,10.804,102131,0
2014-05-13,10.78,10.836,10.758,10.819,106188,0
2014-05-14,10.819,10.843,10.78,10.78,98890,0
2014-05-15,10.819,10.887,10.819,10.867,74302,0
2014-05-16,10.887,10.897,10.752,10.897,72611,0
2014-05-19,10.924,10.95,10.877,10.877,100942,0
2014-05-20,10.906,10.939,10.897,10.939,42544,0
2014-05-21,10.943,10.959,10.933,10.95,94766,0
2014-05-22,10.943,10.99,10.939,10.98,47940,0
2014-05-23,11.006,11.057,11.006,11.057,90398,0
2014-05-27,11.048,11.101,11.016,11.066,113807,0
2014-05-28,11.066,11.122,11.066,11.115,68450,0
2014-05-29,11.109,11.153,11.066,11.075,51027,0
2014-05-30,11.122,11.158,11.066,11.109,104043,0
2014-06-02,11.127,11.168,11.122,11.136,136331,0
2014-06-03,11.144,11.158,11.048,11.048,81852,0
2014-06-04,11.057,11.075,10.997,10.997,105431,0
2014-06-05,11.048,11.048,10.997,10.997,69883,0
2014-06-06,11.023,11.092,11.023,11.085,67331,0
2014-06-09,11.085,11.092,11.033,11.085,74914,0
2014-06-10,11.109,11.127,11.075,11.092,60472,0
2014-06-11,11.075,11.127,11.075,11.109,85464,0
2014-06-12,11.092,11.127,11.075,11.092,102294,0
2014-06-13,11.092,11.092,11.023,11.048,82046,0
2014-06-16,11.023,11.066,10.98,10.997,79053,0
2014-06-17,10.98,10.98,10.877,10.887,148312,0
2014-06-18,10.867,10.924,10.843,10.924,124135,0
2014-06-19,10.933,10.974,10.85,10.858,119506,0
2014-06-20,10.85,10.877,10.811,10.877,103157,0
2014-06-23,10.887,10.933,10.867,10.916,105022,0
2014-06-24,10.916,10.959,10.897,10.959,80472,0
2014-06-25,10.981,10.997,10.939,10.967,124430,0
2014-06-26,10.959,10.997,10.943,10.981,97860,0
2014-06-27,10.99,11.155,10.99,11.155,183954,0
2014-06-30,11.199,11.207,11.137,11.155,78017,0
2014-07-01,11.17,11.207,11.137,11.155,80441,0
2014-07-02,11.116,11.16,10.981,10.981,102339,0
2014-07-03,10.974,10.974,10.716,10.716,171437,0
2014-07-07,10.716,10.836,10.716,10.827,110373,0
2014-07-08,10.906,10.959,10.897,10.959,86095,0
2014-07-09,10.974,10.974,10.836,10.867,106005,0
2014-07-10,10.887,10.933,10.843,10.85,59913,0
2014-07-11,10.887,10.974,10.867,10.974,106046,0
2014-07-14,11.024,11.041,10.974,11.034,116628,0
2014-07-15,11.024,11.024,10.974,10.997,71301,0
2014-07-16,10.997,11.017,10.974,11.007,47045,0
2014-07-17,11.034,11.103,10.99,10.997,61249,0
2014-07-18,10.974,11.058,10.974,11.041,76333,0
2014-07-21,11.076,11.117,11.076,11.111,60277,0
2014-07-22,11.103,11.103,11.007,11.067,78377,0
2014-07-23,11.034,11.067,11.007,11.041,90259,0
2014-07-24,10.99,11.007,10.95,10.974,107475,0
2014-07-25,10.981,11.076,10.981,11.049,86518,0
2014-07-28,11.086,11.093,11.024,11.049,73835,0
2014-07-29,11.086,11.111,10.981,10.981,66712,0
2014-07-30,10.974,10.997,10.886,10.886,111074,0
2014-07-31,10.866,10.932,10.802,10.866,79808,0
2014-08-01,10.866,10.923,10.866,10.876,68584,0
2014-08-04,10.915,10.915,10.849,10.849,64877,0
2014-08-05,10.858,10.886,10.826,10.886,77701,0
2014-08-06,10.932,10.959,10.905,10.95,75474,0
2014-08-07,10.967,10.981,10.939,10.981,68525,0
2014-08-08,11.007,11.041,10.99,11.007,59843,0
2014-08-11,11.049,11.049,10.997,11.041,66909,0
2014-08-12,11.041,11.041,11.007,11.007,72567,0
2014-08-13,11.024,11.058,11.024,11.049,46025,0
2014-08-14,11.086,11.103,11.076,11.086,44994,0
2014-08-15,11.103,11.117,11.086,11.111,24157,0
2014-08-18,11.076,11.131,11.076,11.093,31483,0
2014-08-19,11.117,11.117,11.076,11.076,63638,0
2014-08-20,11.086,11.103,11.034,11.049,66514,0
2014-08-21,11.067,11.076,10.99,10.99,65317,0
2014-08-22,10.997,11.017,10.938,10.943,64753,0
2014-08-25,10.949,10.974,10.865,10.865,159911,0
2014-08-26,10.865,10.938,10.865,10.922,74514,0
2014-08-27,10.943,10.981,10.943,10.974,52605,0
2014-08-28,11.007,11.017,10.958,10.974,64309,0
2014-08-29,11.034,11.041,10.997,11.017,63646,0
2014-09-02,10.981,11.007,10.958,10.966,76476,0
2014-09-03,10.99,10.99,10.932,10.949,60175,0
2014-09-04,10.922,10.949,10.922,10.932,76433,0
2014-09-05,10.922,10.958,10.922,10.932,74488,0
2014-09-08,10.922,10.938,10.865,10.865,80920,0
2014-09-09,10.858,10.914,10.858,10.914,42091,0
2014-09-10,10.914,10.943,10.848,10.943,134595,0
2014-09-11,10.949,10.974,10.932,10.943,28659,0
2014-09-12,10.932,10.938,10.834,10.834,86078,0
2014-09-15,10.865,10.914,10.834,10.834,52762,0
2014-09-16,10.825,10.841,10.8,10.817,112221,0
2014-09-17,10.848,10.865,10.784,10.793,79236,0
2014-09-18,10.8,10.817,10.754,10.77,129699,0
2014-09-19,10.748,10.825,10.738,10.793,80196,0
2014-09-22,10.793,10.817,10.754,10.8,94003,0
2014-09-23,10.777,10.808,10.777,10.793,67158,0
2014-09-24,10.817,10.848,10.793,10.848,55625,0
2014-09-25,10.848,10.885,10.841,10.885,69691,0
2014-09-26,10.905,10.905,10.848,10.865,42001,0
2014-09-29,10.865,10.932,10.865,10.932,42741,0
2014-09-30,10.967,10.967,10.939,10.959,74345,0
2014-10-01,10.959,10.974,10.943,10.974,84930,0
2014-10-02,10.998,10.998,10.915,10.95,134941,0
2014-10-03,10.982,10.982,10.943,10.95,112779,0
2014-10-06,10.982,11.042,10.982,11.034,60102,0
2014-10-07,11.034,11.105,11.034,11.088,56664,0
2014-10-08,11.105,11.113,11.078,11.113,56677,0
2014-10-09,11.118,11.125,11.105,11.113,54997,0
2014-10-10,11.118,11.125,11.088,11.113,47201,0
2014-10-13,11.118,11.14,11.078,11.14,95652,0
2014-10-14,11.149,11.149,11.018,11.018,92061,0
2014-10-15,11.059,11.078,10.998,11.034,121293,0
2014-10-16,11.059,11.125,11.059,11.125,40481,0
2014-10-17,11.165,11.175,11.133,11.157,73922,0
2014-10-20,11.235,11.235,11.165,11.184,64560,0
2014-10-21,11.157,11.184,11.125,11.15,61538,0
2014-10-22,11.141,11.157,11.088,11.088,103348,0
2014-10-23,11.125,11.184,11.095,11.141,64636,0
2014-10-24,11.157,11.285,11.157,11.245,93646,0
2014-10-27,11.211,11.303,11.211,11.254,85192,0
2014-10-28,11.245,11.317,11.245,11.309,73588,0
2014-10-29,11.294,11.331,11.294,11.294,64976,0
2014-10-30,11.317,11.348,11.277,11.294,49468,0
2014-10-31,11.34,11.34,11.226,11.309,88778,0
2014-11-03,11.309,11.309,11.245,11.285,83100,0
2014-11-04,11.263,11.309,11.211,11.309,62238,0
2014-11-05,11.303,11.358,11.27,11.358,55909,0
2014-11-06,11.317,11.348,11.263,11.331,54026,0
2014-11-07,11.303,11.309,11.235,11.303,72287,0
2014-11-10,11.277,11.303,11.245,11.285,72393,0
2014-11-11,11.263,11.294,11.226,11.254,75464,0
2014-11-12,11.226,11.27,11.203,11.245,66014,0
2014-11-13,11.27,11.303,11.235,11.235,76304,0
2014-11-14,11.226,11.226,11.175,11.175,108019,0
2014-11-17,11.194,11.194,11.125,11.165,75820,0
2014-11-18,11.165,11.203,11.165,11.184,42687,0
2014-11-19,11.184,11.211,11.175,11.194,41717,0
2014-11-20,11.211,11.235,11.165,11.165,95466,0
2014-11-21,11.203,11.211,11.125,11.125,64666,0
2014-11-24,11.125,11.175,11.125,11.125,97323,0
2014-11-25,11.119,11.141,11.105,11.125,82699,0
2014-11-26,11.133,11.194,11.133,11.157,66066,0
2014-11-28,11.175,11.211,11.119,11.141,49700,0
2014-12-01,11.226,11.245,11.141,11.15,102166,0
2014-12-02,11.157,11.286,11.141,11.255,103092,0
2014-12-03,11.278,11.324,11.263,11.324,97139,0
2014-12-04,11.318,11.379,11.31,11.341,80555,0
2014-12-05,11.349,11.369,11.271,11.271,83178,0
2014-12-08,11.294,11.294,11.226,11.245,70975,0
2014-12-09,11.219,11.235,11.203,11.235,82203,0
2014-12-10,11.235,11.271,11.226,11.226,73234,0
2014-12-11,11.226,11.271,11.184,11.184,78720,0
2014-12-12,11.175,11.235,11.165,11.165,82784,0
2014-12-15,11.226,11.235,11.157,11.157,111514,0
2014-12-16,11.179,11.241,11.155,11.215,124478,0
2014-12-17,11.189,11.199,11.16,11.179,76059,0
2014-12-18,11.223,11.241,11.179,11.215,70364,0
2014-12-19,11.189,11.223,11.189,11.209,65910,0
2014-12-22,11.223,11.268,11.209,11.209,84076,0
2014-12-23,11.26,11.3,11.231,11.231,111811,0
2014-12-24,11.268,11.268,11.231,11.251,62881,0
2014-12-26,11.26,11.3,11.241,11.282,53647,0
2014-12-29,11.268,11.291,11.251,11.268,34999,0
2014-12-30,11.3,11.315,11.251,11.315,68016,0
2014-12-31,11.315,11.315,11.274,11.3,96932,0
2015-01-02,11.274,11.376,11.274,11.356,153746,0
2015-01-05,11.356,11.412,11.346,11.403,90768,0
2015-01-06,11.477,11.533,11.469,11.498,99237,0
2015-01-07,11.543,11.604,11.507,11.572,106952,0
2015-01-08,11.598,11.598,11.525,11.562,65716,0
2015-01-09,11.588,11.621,11.543,11.572,52265,0
2015-01-12,11.598,11.655,11.588,11.612,54952,0
2015-01-13,11.621,11.696,11.621,11.663,87442,0
2015-01-14,11.671,11.747,11.671,11.747,74647,0
2015-01-15,11.774,11.867,11.765,11.867,74327,0
2015-01-16,11.885,11.894,11.782,11.796,45457,0
2015-01-20,11.796,11.804,11.738,11.774,59719,0
2015-01-21,11.774,11.867,11.774,11.841,80203,0
2015-01-22,11.85,11.894,11.85,11.867,67603,0
2015-01-23,11.926,11.936,11.789,11.789,114176,0
2015-01-26,11.789,11.841,11.774,11.796,85529,0
2015-01-27,11.796,11.944,11.796,11.936,79286,0
2015-01-28,11.966,12.054,11.959,11.974,147308,0
2015-01-29,12.01,12.019,11.959,11.991,145107,0
2015-01-30,12.019,12.045,11.991,12,127649,0
2015-02-02,12.01,12.105,12,12.088,62796,0
2015-02-03,12.072,12.134,12.072,12.128,97945,0
2015-02-04,12.121,12.134,12.037,12.072,107008,0
2015-02-05,12.072,12.097,12.045,12.081,44757,0
2015-02-06,12.088,12.088,11.991,12.019,70599,0
2015-02-09,11.991,12.01,11.765,11.765,178003,0
2015-02-10,11.765,11.876,11.765,11.867,122675,0
2015-02-11,11.876,11.908,11.804,11.908,104018,0
2015-02-12,11.936,11.936,11.885,11.917,61977,0
2015-02-13,11.908,11.926,11.867,11.876,50683,0
2015-02-17,11.902,11.917,11.523,11.577,162325,0
2015-02-18,11.61,11.703,11.53,11.703,134164,0
2015-02-19,11.703,11.764,11.595,11.619,126563,0
2015-02-20,11.645,11.703,11.61,11.636,119204,0
2015-02-23,11.67,11.729,11.636,11.687,114289,0
2015-02-24,11.695,11.737,11.645,11.703,94523,0
2015-02-25,11.719,11.789,11.653,11.662,162820,0
2015-02-26,11.67,11.678,11.577,11.585,122389,0
2015-02-27,11.687,11.703,11.602,11.67,152091,0
2015-03-02,11.653,11.719,11.653,11.719,72509,0
2015-03-03,11.687,11.712,11.678,11.703,48026,0
2015-03-04,11.737,11.756,11.703,11.729,61499,0
2015-03-05,11.729,11.764,11.67,11.678,64194,0
2015-03-06,11.653,11.653,11.523,11.595,99452,0
2015-03-09,11.695,11.695,11.636,11.695,148419,0
2015-03-10,11.703,11.789,11.703,11.781,70753,0
2015-03-11,11.789,11.789,11.695,11.756,30808,0
2015-03-12,11.789,11.813,11.746,11.789,74852,0
2015-03-13,11.773,11.796,11.737,11.781,58453,0
2015-03-16,11.796,11.804,11.764,11.773,114567,0
2015-03-17,11.781,11.781,11.719,11.746,71691,0
2015-03-18,11.764,11.859,11.746,11.842,97663,0
2015-03-19,11.842,11.842,11.729,11.746,71677,0
2015-03-20,11.764,11.781,11.703,11.737,96156,0
2015-03-23,11.746,11.789,11.712,11.712,65036,0
2015-03-24,11.719,11.764,11.678,11.764,57340,0
2015-03-25,11.746,11.773,11.687,11.712,56408,0
2015-03-26,11.703,11.729,11.661,11.719,43238,0
2015-03-27,11.719,11.917,11.719,11.903,149296,0
2015-03-30,11.886,11.895,11.833,11.842,43586,0
2015-03-31,11.868,12.048,11.833,12.022,92336,0
2015-04-01,12.083,12.107,11.983,12.057,104308,0
2015-04-02,12.013,12.057,11.842,11.85,64215,0
2015-04-06,11.877,11.927,11.737,11.813,77272,0
2015-04-07,11.833,11.877,11.789,11.813,76677,0
2015-04-08,11.868,11.886,11.804,11.804,58737,0
2015-04-09,11.813,11.859,11.746,11.781,62655,0
2015-04-10,11.773,11.823,11.746,11.746,61765,0
2015-04-13,11.746,11.746,11.703,11.703,81232,0
2015-04-14,11.653,11.868,11.653,11.868,72026,0
2015-04-15,11.886,11.903,11.842,11.877,72844,0
2015-04-16,11.877,11.886,11.813,11.859,64017,0
2015-04-17,11.868,11.868,11.796,11.833,61803,0
2015-04-20,11.842,11.85,11.788,11.833,77184,0
2015-04-21,11.813,11.833,11.788,11.788,46543,0
2015-04-22,11.833,11.85,11.772,11.788,56972,0
2015-04-23,11.788,11.833,11.772,11.772,36065,0
2015-04-24,11.772,11.842,11.711,11.745,92480,0
2015-04-27,11.736,11.745,11.711,11.728,76068,0
2015-04-28,11.702,11.788,11.702,11.788,41627,0
2015-04-29,11.745,11.833,11.736,11.796,66327,0
2015-04-30,11.823,11.868,11.772,11.859,73400,0
2015-05-01,11.833,11.85,11.755,11.755,73749,0
2015-05-04,11.736,11.78,11.728,11.78,42557,0
2015-05-05,11.745,11.788,11.736,11.772,80705,0
2015-05-06,11.763,11.78,11.493,11.493,214965,0
2015-05-07,11.487,11.528,11.32,11.376,319707,0
2015-05-08,11.386,11.478,11.366,11.453,95545,0
2015-05-11,11.453,11.463,11.346,11.366,106795,0
2015-05-12,11.33,11.386,11.247,11.366,78579,0
2015-05-13,11.366,11.393,11.356,11.386,67255,0
2015-05-14,11.42,11.445,11.366,11.445,48789,0
2015-05-15,11.453,11.494,11.453,11.487,51329,0
2015-05-18,11.463,11.463,11.346,11.376,92166,0
2015-05-19,11.356,11.366,11.314,11.32,93540,0
2015-05-20,11.346,11.346,11.271,11.271,72434,0
2015-05-21,11.314,11.436,11.279,11.436,219723,0
2015-05-22,11.386,11.403,11.356,11.393,52940,0
2015-05-26,11.412,11.511,11.393,11.479,174996,0
2015-05-27,11.503,11.558,11.472,11.494,78662,0
2015-05-28,11.479,11.538,11.479,11.494,54395,0
2015-05-29,11.511,11.529,11.386,11.386,127680,0
2015-06-01,11.393,11.494,11.366,11.366,190683,0
2015-06-02,11.346,11.386,11.314,11.33,125274,0
2015-06-03,11.305,11.356,11.279,11.32,79471,0
2015-06-04,11.32,11.33,11.264,11.297,153979,0
2015-06-05,11.236,11.256,11.072,11.175,242099,0
2015-06-08,11.037,11.131,10.967,10.967,208305,0
2015-06-09,10.936,11.037,10.88,10.959,180265,0
2015-06-10,10.928,11.028,10.928,10.974,89019,0
2015-06-11,11.037,11.037,10.983,10.993,108282,0
2015-06-12,10.983,11.053,10.983,11.044,65514,0
2015-06-15,11.053,11.117,11.037,11.1,58938,0
2015-06-16,11.092,11.123,11.062,11.1,80393,0
2015-06-17,11.092,11.1,11.037,11.1,71051,0
2015-06-18,11.131,11.156,11.117,11.148,76856,0
2015-06-19,11.165,11.205,11.148,11.185,43588,0
2015-06-22,11.165,11.185,11.139,11.156,86491,0
2015-06-23,11.139,11.185,11.131,11.148,53330,0
2015-06-24,11.117,11.139,11.117,11.131,67679,0
2015-06-25,11.165,11.175,11.117,11.175,101059,0
2015-06-26,11.131,11.139,11.082,11.092,69858,0
2015-06-29,11.037,11.072,10.974,11.01,116090,0
2015-06-30,10.992,11.072,10.943,10.992,146523,0
2015-07-01,11.044,11.053,10.943,10.958,107140,0
2015-07-02,10.958,11.01,10.948,10.974,63093,0
2015-07-06,10.974,11.117,10.966,11.082,98995,0
2015-07-07,11.108,11.247,11.082,11.237,130079,0
2015-07-08,11.22,11.257,11.165,11.205,58385,0
2015-07-09,11.22,11.237,11.131,11.156,70206,0
2015-07-10,11.131,11.165,11.108,11.148,40035,0
2015-07-13,11.148,11.205,11.123,11.175,66188,0
2015-07-14,11.175,11.205,11.148,11.205,57297,0
2015-07-15,11.175,11.213,11.156,11.185,47491,0
2015-07-16,11.205,11.213,11.175,11.213,44493,0
2015-07-17,11.175,11.195,11.071,11.081,116022,0
2015-07-20,11.091,11.131,11.061,11.091,58527,0
2015-07-21,11.027,11.081,11.009,11.061,97084,0
2015-07-22,11.036,11.117,10.991,11.071,145228,0
2015-07-23,11.044,11.044,10.965,11.027,129599,0
2015-07-24,11.044,11.061,11.009,11.061,52705,0
2015-07-27,11.061,11.131,11.036,11.123,84764,0
2015-07-28,11.071,11.131,11.061,11.091,69930,0
2015-07-29,11.061,11.108,11.044,11.091,84764,0
2015-07-30,11.117,11.139,11.071,11.117,50195,0
2015-07-31,11.139,11.165,11.099,11.165,87500,0
2015-08-03,11.165,11.195,11.139,11.185,83567,0
2015-08-04,11.185,11.213,11.185,11.195,50313,0
2015-08-05,11.165,11.195,11.052,11.099,50884,0
2015-08-06,11.071,11.123,11.061,11.091,60358,0
2015-08-07,11.148,11.148,11.099,11.108,43237,0
2015-08-10,11.052,11.131,11.052,11.061,73130,0
2015-08-11,11.091,11.175,11.081,11.165,53927,0
2015-08-12,11.156,11.237,11.156,11.237,100621,0
2015-08-13,11.237,11.29,11.205,11.257,79082,0
2015-08-14,11.272,11.299,11.247,11.281,34833,0
2015-08-17,11.315,11.332,11.257,11.29,78741,0
2015-08-18,11.247,11.29,11.213,11.265,49698,0
2015-08-19,11.228,11.299,11.22,11.272,44706,0
2015-08-20,11.247,11.299,11.247,11.265,35626,0
2015-08-21,11.247,11.315,11.213,11.299,114028,0
2015-08-24,11.22,11.281,11.185,11.237,116833,0
2015-08-25,11.265,11.299,11.247,11.247,83394,0
2015-08-26,11.29,11.299,11.205,11.228,86911,0
2015-08-27,11.237,11.29,11.22,11.257,94967,0
2015-08-28,11.257,11.272,11.237,11.237,44020,0
2015-08-31,11.272,11.307,11.237,11.272,83167,0
2015-09-01,11.257,11.323,11.237,11.281,102342,0
2015-09-02,11.299,11.299,11.237,11.247,42549,0
2015-09-03,11.281,11.307,11.257,11.299,45950,0
2015-09-04,11.272,11.397,11.272,11.36,52307,0
2015-09-08,11.36,11.44,11.342,11.389,65806,0
2015-09-09,11.37,11.424,11.37,11.397,36192,0
2015-09-10,11.38,11.407,11.37,11.389,45633,0
2015-09-11,11.37,11.389,11.342,11.389,36988,0
2015-09-14,11.389,11.397,11.332,11.342,57299,0
2015-09-15,11.332,11.35,11.299,11.323,49403,0
2015-09-16,11.315,11.389,11.315,11.37,36192,0
2015-09-17,11.389,11.476,11.389,11.44,89324,0
2015-09-18,11.468,11.527,11.468,11.476,74930,0
2015-09-21,11.476,11.485,11.44,11.449,28098,0
2015-09-22,11.433,11.536,11.424,11.485,49086,0
2015-09-23,11.459,11.556,11.459,11.492,88584,0
2015-09-24,11.485,11.519,11.449,11.468,77883,0
2015-09-25,11.476,11.485,11.44,11.476,43670,0
2015-09-28,11.449,11.476,11.407,11.44,116964,0
2015-09-29,11.433,11.546,11.433,11.519,67707,0
2015-09-30,11.565,11.592,11.536,11.592,90276,0
2015-10-01,11.607,11.68,11.546,11.636,111831,0
2015-10-02,11.68,11.74,11.664,11.698,117360,0
2015-10-05,11.698,11.74,11.626,11.655,72533,0
2015-10-06,11.673,11.722,11.646,11.714,40738,0
2015-10-07,11.722,11.74,11.664,11.68,60709,0
2015-10-08,11.706,11.722,11.673,11.689,57775,0
2015-10-09,11.68,11.689,11.655,11.673,23585,0
2015-10-12,11.673,11.74,11.673,11.689,32364,0
2015-10-13,11.698,11.706,11.655,11.698,52358,0
2015-10-14,11.68,11.768,11.68,11.689,50330,0
2015-10-15,11.706,11.803,11.68,11.714,307894,0
2015-10-16,11.706,11.74,11.68,11.706,41419,0
2015-10-19,11.732,11.768,11.655,11.673,162034,0
2015-10-20,11.664,11.732,11.664,11.732,36188,0
2015-10-21,11.714,11.803,11.673,11.68,144798,0
2015-10-22,11.714,11.803,11.714,11.778,91144,0
2015-10-23,11.778,11.868,11.778,11.823,109441,0
2015-10-26,11.833,12.019,11.833,11.973,204176,0
2015-10-27,11.973,12.019,11.91,11.98,178584,0
2015-10-28,11.955,12.082,11.938,12.037,136266,0
2015-10-29,12.037,12.073,12.01,12.073,112243,0
2015-10-30,12.107,12.117,12,12.107,236166,0
2015-11-02,12.073,12.125,11.99,12.125,159767,0
2015-11-03,12.117,12.188,12.107,12.188,120555,0
2015-11-04,12.073,12.168,12.019,12.132,152608,0
2015-11-05,12.098,12.152,12.064,12.064,75876,0
2015-11-06,12,12.01,11.833,11.928,107757,0
2015-11-09,11.868,11.868,11.673,11.673,158797,0
2015-11-10,11.664,11.886,11.664,11.859,61959,0
2015-11-11,11.823,11.859,11.74,11.85,36256,0
2015-11-12,11.823,11.955,11.823,11.938,52981,0
2015-11-13,11.91,12,11.877,11.964,35019,0
2015-11-16,11.947,12.027,11.947,12.027,59043,0
2015-11-17,11.98,12.037,11.895,12.037,58591,0
2015-11-18,12.027,12.037,11.927,11.947,53598,0
2015-11-19,11.947,12.054,11.909,12.054,47232,0
2015-11-20,12.027,12.027,11.955,11.964,43212,0
2015-11-23,11.964,12.019,11.947,12.019,44776,0
2015-11-24,12.027,12.082,12.01,12.082,28341,0
2015-11-25,12.054,12.064,11.98,12.064,38750,0
2015-11-27,12.064,12.073,12.027,12.073,15856,0
2015-11-30,12.126,12.126,11.99,12.045,69233,0
2015-12-01,12.027,12.089,12.027,12.082,54434,0
2015-12-02,12.045,12.089,12.045,12.064,47485,0
2015-12-03,12.01,12.01,11.858,11.858,58226,0
2015-12-04,11.832,11.917,11.832,11.858,92683,0
2015-12-07,11.867,11.909,11.867,11.885,60636,0
2015-12-08,11.858,11.99,11.858,11.973,64660,0
2015-12-09,11.927,11.98,11.902,11.927,87657,0
2015-12-10,11.909,12.01,11.822,11.858,126294,0
2015-12-11,11.867,11.955,11.867,11.927,68896,0
2015-12-14,11.885,11.902,11.688,11.758,135008,0
2015-12-15,11.748,11.802,11.624,11.688,139581,0
2015-12-16,11.696,11.776,11.678,11.758,79616,0
2015-12-17,11.738,11.85,11.73,11.812,76939,0
2015-12-18,11.822,11.937,11.822,11.902,117360,0
2015-12-21,11.902,11.937,11.867,11.894,75932,0
2015-12-22,11.867,11.894,11.85,11.858,46469,0
2015-12-23,11.876,11.937,11.867,11.902,67111,0
2015-12-24,11.894,11.98,11.876,11.909,40452,0
2015-12-28,11.909,12.01,11.902,11.99,78832,0
2015-12-29,11.98,12.004,11.969,11.973,56053,0
2015-12-30,11.964,12.045,11.955,12.045,69022,0
2015-12-31,12.089,12.143,12.037,12.073,106796,0
2016-01-04,12.054,12.198,12.054,12.189,67424,0
2016-01-05,12.214,12.26,12.161,12.26,51745,0
2016-01-06,12.297,12.403,12.232,12.375,96216,0
2016-01-07,12.421,12.431,12.315,12.332,92869,0
2016-01-08,12.315,12.371,12.287,12.323,55721,0
2016-01-11,12.357,12.407,12.315,12.384,86028,0
2016-01-12,12.384,12.431,12.35,12.403,53517,0
2016-01-13,12.384,12.412,12.287,12.287,57701,0
2016-01-14,12.332,12.366,12.269,12.332,41442,0
2016-01-15,12.349,12.412,12.297,12.297,47126,0
2016-01-19,12.323,12.349,12.168,12.188,83986,0
2016-01-20,12.206,12.207,12.063,12.142,80954,0
2016-01-21,12.178,12.305,12.137,12.279,36962,0
2016-01-22,12.279,12.297,12.206,12.214,61058,0
2016-01-25,12.188,12.332,12.188,12.305,64330,0
2016-01-26,12.341,12.366,12.316,12.366,46732,0
2016-01-27,12.376,12.387,12.269,12.269,41806,0
2016-01-28,12.305,12.385,12.279,12.385,41974,0
2016-01-29,12.422,12.495,12.376,12.495,67786,0
2016-02-01,12.512,12.556,12.504,12.547,59615,0
2016-02-02,12.556,12.573,12.521,12.539,43696,0
2016-02-03,12.53,12.601,12.521,12.556,65897,0
2016-02-04,12.601,12.62,12.564,12.62,42207,0
2016-02-05,12.629,12.638,12.521,12.629,75951,0
2016-02-08,12.629,12.648,12.556,12.601,61973,0
2016-02-09,12.583,12.648,12.566,12.601,28473,0
2016-02-10,12.601,12.648,12.521,12.538,52762,0
2016-02-11,12.583,12.62,12.583,12.601,111233,0
2016-02-12,12.564,12.597,12.504,12.53,76502,0
2016-02-16,12.512,12.53,12.335,12.422,135216,0
2016-02-17,12.394,12.433,12.322,12.349,74120,0
2016-02-18,12.332,12.476,12.332,12.385,58898,0
2016-02-19,12.349,12.441,12.349,12.422,41271,0
2016-02-22,12.422,12.431,12.332,12.366,88024,0
2016-02-23,12.366,12.513,12.35,12.513,67423,0
2016-02-24,12.521,12.565,12.521,12.54,63592,0
2016-02-25,12.53,12.565,12.504,12.504,28833,0
2016-02-26,12.486,12.495,12.412,12.412,52251,0
2016-02-29,12.412,12.468,12.404,12.468,64702,0
2016-03-01,12.468,12.565,12.468,12.54,72090,0
2016-03-02,12.574,12.602,12.449,12.593,74049,0
2016-03-03,12.621,12.668,12.611,12.668,88052,0
2016-03-04,12.668,12.676,12.584,12.584,67707,0
2016-03-07,12.611,12.63,12.54,12.557,68069,0
2016-03-08,12.557,12.611,12.547,12.584,96366,0
2016-03-09,12.557,12.611,12.557,12.611,65226,0
2016-03-10,12.602,12.639,12.565,12.611,75693,0
2016-03-11,12.584,12.649,12.574,12.621,75367,0
2016-03-14,12.621,12.658,12.621,12.658,40233,0
2016-03-15,12.693,12.693,12.639,12.649,39077,0
2016-03-16,12.621,12.658,12.611,12.649,36340,0
2016-03-17,12.63,12.639,12.565,12.639,83975,0
2016-03-18,12.668,12.668,12.611,12.611,50671,0
2016-03-21,12.63,12.649,12.611,12.639,51891,0
2016-03-22,12.686,12.721,12.658,12.712,28892,0
2016-03-23,12.686,12.712,12.676,12.676,39463,0
2016-03-24,12.676,12.713,12.639,12.693,39876,0
2016-03-28,12.649,12.676,12.602,12.602,82960,0
2016-03-29,12.593,12.73,12.584,12.702,78469,0
2016-03-30,12.702,12.711,12.639,12.693,68616,0
2016-03-31,12.686,12.748,12.668,12.712,80541,0
2016-04-01,12.693,12.775,12.693,12.731,45458,0
2016-04-04,12.702,12.748,12.658,12.693,83734,0
2016-04-05,12.721,12.792,12.721,12.775,50926,0
2016-04-06,12.782,12.82,12.757,12.802,56618,0
2016-04-07,12.766,12.848,12.766,12.848,77622,0
2016-04-08,12.839,12.931,12.829,12.875,82016,0
2016-04-11,12.913,12.975,12.884,12.949,70967,0
2016-04-12,12.922,12.975,12.922,12.957,94111,0
2016-04-13,12.965,13.001,12.931,12.965,87664,0
2016-04-14,12.965,12.965,12.894,12.931,64161,0
2016-04-15,12.922,12.975,12.894,12.94,86911,0
2016-04-18,12.903,13.01,12.903,12.949,93366,0
2016-04-19,12.965,12.965,12.903,12.903,61064,0
2016-04-20,12.884,12.949,12.666,12.949,59437,0
2016-04-21,12.949,13.01,12.922,12.975,101877,0
2016-04-22,12.957,13.058,12.922,13.058,113514,0
2016-04-25,13.039,13.039,12.949,12.975,65253,0
2016-04-26,12.992,13.001,12.94,12.992,39453,0
2016-04-27,12.94,13.001,12.94,13.001,52749,0
2016-04-28,12.983,13.01,12.957,13.01,34483,0
2016-04-29,13.02,13.02,12.983,13.02,50793,0
2016-05-02,13.001,13.02,12.983,13.001,48897,0
2016-05-03,12.965,13.01,12.922,12.975,91279,0
2016-05-04,12.949,13.01,12.949,13.01,54350,0
2016-05-05,12.992,13.02,12.983,13.02,27344,0
2016-05-06,13.001,13.049,12.992,13.039,58469,0
2016-05-09,13.039,13.086,13.039,13.067,41236,0
2016-05-10,13.067,13.076,13.01,13.01,49797,0
2016-05-11,13.02,13.039,12.983,12.983,50291,0
2016-05-12,13.058,13.058,12.975,12.975,79607,0
2016-05-13,12.975,13.03,12.965,12.965,68789,0
2016-05-16,12.957,13.001,12.957,12.965,77330,0
2016-05-17,12.983,13.03,12.975,13.03,74656,0
2016-05-18,12.983,12.991,12.884,12.896,69588,0
2016-05-19,12.884,12.884,12.617,12.617,151712,0
2016-05-20,12.627,12.729,12.627,12.719,96304,0
2016-05-23,12.691,12.81,12.691,12.755,81805,0
2016-05-24,12.729,12.774,12.682,12.737,83476,0
2016-05-25,12.737,12.79,12.737,12.746,54547,0
2016-05-26,12.8,12.913,12.8,12.903,73729,0
2016-05-27,12.875,12.94,12.837,12.875,72115,0
2016-05-31,12.856,12.893,12.81,12.81,147128,0
2016-06-01,12.827,12.983,12.8,12.81,134815,0
2016-06-02,12.875,12.922,12.818,12.863,76952,0
2016-06-03,12.903,12.975,12.875,12.975,77722,0
2016-06-06,12.94,13.01,12.94,13.01,63040,0
2016-06-07,13.058,13.068,13.01,13.058,45119,0
2016-06-08,13.001,13.077,12.983,13.02,36022,0
2016-06-09,13.001,13.077,13.001,13.039,39788,0
2016-06-10,13.039,13.077,13.02,13.058,50856,0
2016-06-13,13.039,13.087,13.01,13.01,31354,0
2016-06-14,13.039,13.068,12.983,12.983,66523,0
2016-06-15,12.975,13.068,12.975,12.992,75450,0
2016-06-16,13.02,13.076,12.992,13.039,63658,0
2016-06-17,12.992,13.039,12.992,13.02,60246,0
2016-06-20,12.992,13.02,12.949,12.957,68078,0
2016-06-21,13.02,13.049,12.957,13.02,88163,0
2016-06-22,12.983,13.068,12.965,13.068,84224,0
2016-06-23,13.001,13.107,12.983,13.107,87855,0
2016-06-24,13.097,13.17,13.02,13.17,143900,0
2016-06-27,13.195,13.306,13.124,13.281,168031,0
2016-06-28,13.281,13.281,13.17,13.243,90736,0
2016-06-29,13.204,13.382,13.204,13.316,115852,0
2016-06-30,13.291,13.364,13.291,13.334,83445,0
2016-07-01,13.364,13.382,13.334,13.344,66783,0
2016-07-05,13.49,13.528,13.364,13.364,107115,0
2016-07-06,13.401,13.49,13.401,13.455,62808,0
2016-07-07,13.428,13.528,13.428,13.528,35511,0
2016-07-08,13.528,13.595,13.49,13.576,39156,0
2016-07-11,13.632,13.632,13.566,13.586,123503,0
2016-07-12,13.64,13.64,13.401,13.419,103077,0
2016-07-13,13.473,13.473,13.179,13.204,101270,0
2016-07-14,13.223,13.262,12.921,13.001,284195,0
2016-07-15,13.019,13.17,12.991,13.16,94003,0
2016-07-18,13.233,13.402,13.233,13.393,72661,0
2016-07-19,13.465,13.465,13.326,13.429,70861,0
2016-07-20,13.492,13.492,13.429,13.456,75501,0
2016-07-21,13.42,13.483,13.42,13.465,64685,0
2016-07-22,13.439,13.492,13.439,13.439,54158,0
2016-07-25,13.41,13.465,13.393,13.402,68113,0
2016-07-26,13.393,13.473,13.393,13.465,67578,0
2016-07-27,13.41,13.473,13.41,13.439,44950,0
2016-07-28,13.483,13.492,13.456,13.473,61921,0
2016-07-29,13.492,13.511,13.41,13.456,137322,0
2016-08-01,13.447,13.473,13.41,13.429,70281,0
2016-08-02,13.41,13.447,13.365,13.447,73623,0
2016-08-03,13.429,13.559,13.429,13.52,85839,0
2016-08-04,13.588,13.597,13.511,13.54,111402,0
2016-08-05,13.54,13.59,13.473,13.473,65244,0
2016-08-08,13.52,13.535,13.473,13.53,62860,0
2016-08-09,13.559,13.634,13.52,13.606,124643,0
2016-08-10,13.634,13.634,13.52,13.559,66305,0
2016-08-11,13.588,13.622,13.52,13.52,48919,0
2016-08-12,13.54,13.606,13.533,13.606,57073,0
2016-08-15,13.53,13.588,13.53,13.54,67267,0
2016-08-16,13.53,13.568,13.492,13.53,83182,0
2016-08-17,13.568,13.578,13.483,13.559,63165,0
2016-08-18,13.559,13.643,13.559,13.643,32031,0
2016-08-19,13.652,13.652,13.559,13.615,72012,0
2016-08-22,13.643,13.679,13.624,13.67,56802,0
2016-08-23,13.652,13.706,13.652,13.652,71410,0
2016-08-24,13.652,13.679,13.634,13.634,61851,0
2016-08-25,13.652,13.66,13.615,13.615,101009,0
2016-08-26,13.652,13.652,13.492,13.53,107175,0
2016-08-29,13.597,13.614,13.559,13.597,70118,0
2016-08-30,13.615,13.652,13.592,13.615,87039,0
2016-08-31,13.634,13.679,13.62,13.624,91891,0
2016-09-01,13.624,13.679,13.615,13.66,69779,0
2016-09-02,13.688,13.745,13.657,13.67,118912,0
2016-09-06,13.67,13.782,13.67,13.782,70942,0
2016-09-07,13.812,13.812,13.721,13.726,63495,0
2016-09-08,13.736,13.763,13.66,13.697,66864,0
2016-09-09,13.652,13.652,13.419,13.419,134630,0
2016-09-12,13.447,13.447,13.316,13.382,155362,0
2016-09-13,13.419,13.438,13.325,13.392,110204,0
2016-09-14,13.409,13.606,13.409,13.559,89324,0
2016-09-15,13.492,13.588,13.492,13.502,117464,0
2016-09-16,13.54,13.55,13.373,13.39,60203,0
2016-09-19,13.353,13.471,13.353,13.418,46085,0
2016-09-20,13.4,13.418,13.305,13.333,67346,0
2016-09-21,13.315,13.325,13.201,13.249,205249,0
2016-09-22,13.333,13.418,13.325,13.363,112747,0
2016-09-23,13.333,13.371,13.325,13.325,59512,0
2016-09-26,13.315,13.408,13.315,13.4,56812,0
2016-09-27,13.4,13.427,13.391,13.4,26304,0
2016-09-28,13.381,13.483,13.381,13.408,89768,0
2016-09-29,13.373,13.4,13.269,13.269,63886,0
2016-09-30,13.259,13.342,13.192,13.192,159495,0
2016-10-03,13.192,13.239,13.156,13.201,82370,0
2016-10-04,13.175,13.21,13.062,13.082,124671,0
2016-10-05,13.062,13.076,12.947,13.072,176842,0
2016-10-06,13.013,13.129,12.986,13.12,82493,0
2016-10-07,13.129,13.156,13.042,13.102,119720,0
2016-10-10,13.102,13.192,13.092,13.156,104885,0
2016-10-11,13.12,13.133,12.736,12.779,229525,0
2016-10-12,12.688,12.875,12.669,12.865,206308,0
2016-10-13,12.885,12.885,12.726,12.744,113250,0
2016-10-14,12.697,12.725,12.424,12.424,266855,0
2016-10-17,12.433,12.518,12.361,12.442,234169,0
2016-10-18,12.442,12.626,12.414,12.593,115933,0
2016-10-19,12.63,12.952,12.583,12.817,194258,0
2016-10-20,12.836,12.895,12.735,12.817,81560,0
2016-10-21,12.865,12.915,12.799,12.895,101415,0
2016-10-24,12.855,12.885,12.779,12.779,82382,0
2016-10-25,12.762,12.799,12.706,12.762,83338,0
2016-10-26,12.726,12.726,12.611,12.611,87113,0
2016-10-27,12.573,12.573,12.469,12.469,104601,0
2016-10-28,12.479,12.518,12.424,12.518,134932,0
2016-10-31,12.564,12.573,12.433,12.527,104349,0
2016-11-01,12.518,12.677,12.489,12.621,81671,0
2016-11-02,12.649,12.668,12.63,12.668,33227,0
2016-11-03,12.677,12.677,12.639,12.649,30216,0
2016-11-04,12.668,12.708,12.649,12.706,74972,0
2016-11-07,12.677,12.772,12.661,12.772,61254,0
2016-11-08,12.744,12.817,12.744,12.772,108901,0
2016-11-09,12.649,12.697,12.602,12.63,138614,0
2016-11-10,12.573,12.613,12.076,12.179,456977,0
2016-11-11,12.15,12.282,12.102,12.199,98822,0
2016-11-14,12.15,12.16,11.932,11.942,311648,0
2016-11-15,11.932,12.131,11.783,12.131,444897,0
2016-11-16,12.207,12.32,12.112,12.169,126685,0
2016-11-17,12.15,12.169,12.075,12.131,124956,0
2016-11-18,12.093,12.121,12.028,12.056,116005,0
2016-11-21,12.038,12.189,12.038,12.179,93994,0
2016-11-22,12.199,12.235,12.169,12.189,93187,0
2016-11-23,12.093,12.131,12.064,12.084,114178,0
2016-11-25,12.056,12.16,12.053,12.075,68160,0
2016-11-28,12.093,12.254,12.075,12.245,236193,0
2016-11-29,12.189,12.283,12.112,12.131,126852,0
2016-11-30,12.102,12.16,12.084,12.14,101522,0
2016-12-01,12.084,12.121,12.028,12.056,151350,0
2016-12-02,12.056,12.081,12.028,12.075,108300,0
2016-12-05,12.056,12.112,12.019,12.084,138930,0
2016-12-06,12.056,12.273,12.056,12.273,82677,0
2016-12-07,12.282,12.566,12.282,12.481,198033,0
2016-12-08,12.462,12.462,12.245,12.254,152823,0
2016-12-09,12.226,12.273,12.169,12.245,153190,0
2016-12-12,12.207,12.235,12.131,12.14,102100,0
2016-12-13,12.179,12.435,12.179,12.435,215321,0
2016-12-14,12.453,12.557,12.453,12.453,146412,0
2016-12-15,12.415,12.415,12.263,12.33,142623,0
2016-12-16,12.339,12.406,12.31,12.406,62144,0
2016-12-19,12.435,12.54,12.387,12.54,137874,0
2016-12-20,12.481,12.521,12.462,12.462,119450,0
2016-12-21,12.491,12.514,12.425,12.435,146724,0
2016-12-22,12.453,12.521,12.453,12.462,98618,0
2016-12-23,12.511,12.595,12.415,12.444,126933,0
2016-12-27,12.444,12.501,12.377,12.377,142293,0
2016-12-28,12.435,12.548,12.415,12.54,116459,0
2016-12-29,12.548,12.643,12.501,12.511,133611,0
2016-12-30,12.491,12.567,12.481,12.491,187050,0
2017-01-03,12.501,12.682,12.492,12.672,112238,0
2017-01-04,12.711,12.902,12.692,12.872,195895,0
2017-01-05,12.94,12.94,12.739,12.795,145145,0
2017-01-06,12.767,12.814,12.692,12.739,111266,0
2017-01-09,12.785,13.052,12.731,12.862,117644,0
2017-01-10,12.902,12.94,12.823,12.833,83106,0
2017-01-11,12.892,12.995,12.805,12.814,67763,0
2017-01-12,12.892,12.912,12.814,12.862,111762,0
2017-01-13,12.872,12.921,12.841,12.912,74266,0
2017-01-17,12.976,12.986,12.872,12.872,110171,0
2017-01-18,12.882,12.887,12.784,12.872,67383,0
2017-01-19,12.843,12.892,12.804,12.823,118068,0
2017-01-20,12.862,12.862,12.804,12.852,66581,0
2017-01-23,12.882,13.014,12.882,12.995,88393,0
2017-01-24,13.004,13.014,12.967,12.976,45095,0
2017-01-25,12.94,12.945,12.852,12.921,109418,0
2017-01-26,12.921,12.949,12.882,12.902,46054,0
2017-01-27,12.902,12.976,12.892,12.976,127815,0
2017-01-30,13.024,13.032,12.976,13.024,76809,0
2017-01-31,13.033,13.093,13.024,13.093,92905,0
2017-02-01,13.083,13.092,12.949,12.995,107226,0
2017-02-02,13.004,13.024,12.949,12.967,68317,0
2017-02-03,12.976,13.063,12.976,13.033,73964,0
2017-02-06,13.083,13.083,12.995,12.995,49636,0
2017-02-07,12.995,13.073,12.995,13.073,51745,0
2017-02-08,13.073,13.121,13.053,13.077,90594,0
2017-02-09,13.073,13.083,13.043,13.073,52614,0
2017-02-10,13.063,13.131,13.063,13.103,70795,0
2017-02-13,13.093,13.141,13.053,13.131,115036,0
2017-02-14,13.112,13.112,12.902,12.949,186096,0
2017-02-15,12.872,13,12.872,12.872,111961,0
2017-02-16,12.862,12.882,12.765,12.814,176410,0
2017-02-17,12.823,12.843,12.67,12.67,410923,0
2017-02-21,12.651,12.784,12.651,12.738,133748,0
2017-02-22,12.747,12.796,12.709,12.747,74132,0
2017-02-23,12.775,12.862,12.775,12.775,104400,0
2017-02-24,12.804,12.921,12.804,12.921,73684,0
2017-02-27,12.921,12.931,12.823,12.862,74365,0
2017-02-28,12.912,12.912,12.823,12.852,90509,0
2017-03-01,12.804,12.814,12.756,12.784,117541,0
2017-03-02,12.784,12.784,12.646,12.719,137620,0
2017-03-03,12.738,12.738,12.641,12.69,49264,0
2017-03-06,12.651,12.729,12.641,12.729,125406,0
2017-03-07,12.738,12.738,12.651,12.66,130579,0
2017-03-08,12.631,12.631,12.517,12.536,147662,0
2017-03-09,12.477,12.494,12.285,12.285,180355,0
2017-03-10,12.314,12.44,12.314,12.43,195788,0
2017-03-13,12.41,12.435,12.352,12.4,245167,0
2017-03-14,12.361,12.458,12.343,12.41,90496,0
2017-03-15,12.44,12.66,12.39,12.66,92086,0
2017-03-16,12.622,12.66,12.572,12.651,92582,0
2017-03-17,12.719,12.719,12.622,12.66,73289,0
2017-03-20,12.7,12.775,12.67,12.775,63356,0
2017-03-21,12.785,12.785,12.631,12.67,153802,0
2017-03-22,12.67,12.719,12.622,12.66,70938,0
2017-03-23,12.709,12.709,12.641,12.69,68659,0
2017-03-24,12.67,12.738,12.612,12.719,77676,0
2017-03-27,12.738,12.781,12.738,12.757,63429,0
2017-03-28,12.785,12.785,12.729,12.729,48906,0
2017-03-29,12.747,12.785,12.719,12.785,53481,0
2017-03-30,12.757,12.785,12.729,12.766,31543,0
2017-03-31,12.795,12.814,12.747,12.814,87147,0
2017-04-03,12.814,12.843,12.766,12.785,109424,0
2017-04-04,12.785,12.843,12.766,12.805,95676,0
2017-04-05,12.775,12.883,12.719,12.843,105427,0
2017-04-06,12.883,12.951,12.863,12.951,79979,0
2017-04-07,12.932,13.086,12.932,13.027,107193,0
2017-04-10,13.066,13.155,13.022,13.135,119429,0
2017-04-11,13.155,13.155,13.096,13.096,57842,0
2017-04-12,13.125,13.165,13.017,13.066,81570,0
2017-04-13,13.086,13.165,13.086,13.155,34567,0
2017-04-17,13.125,13.135,13.076,13.106,97974,0
2017-04-18,13.115,13.184,13.086,13.115,68867,0
2017-04-19,13.115,13.155,13.115,13.125,31564,0
2017-04-20,13.145,13.145,13.027,13.027,87819,0
2017-04-21,13.046,13.056,12.978,13.017,98968,0
2017-04-24,13.007,13.014,12.921,12.921,69086,0
2017-04-25,12.921,12.95,12.892,12.892,102033,0
2017-04-26,12.882,12.941,12.882,12.921,58086,0
2017-04-27,12.95,12.959,12.892,12.959,47565,0
2017-04-28,12.969,12.969,12.902,12.931,66436,0
2017-05-01,12.95,12.978,12.912,12.931,61438,0
2017-05-02,12.941,13.036,12.931,12.988,83821,0
2017-05-03,13.027,13.096,13.024,13.096,82954,0
2017-05-04,13.066,13.096,13.037,13.056,41135,0
2017-05-05,13.086,13.135,13.064,13.096,66488,0
2017-05-08,13.046,13.106,13.017,13.046,101857,0
2017-05-09,13.076,13.086,13.036,13.076,89303,0
2017-05-10,13.086,13.086,13.041,13.086,62100,0
2017-05-11,13.076,13.106,13.046,13.046,55750,0
2017-05-12,13.125,13.145,13.066,13.115,92021,0
2017-05-15,13.086,13.184,13.086,13.165,27515,0
2017-05-16,13.135,13.184,13.115,13.125,127242,0
2017-05-17,13.202,13.202,13.175,13.193,24240,0
2017-05-18,13.165,13.202,13.165,13.184,34203,0
2017-05-19,13.184,13.19,13.135,13.145,53848,0
2017-05-22,13.135,13.231,13.125,13.145,89824,0
2017-05-23,13.184,13.231,13.155,13.211,49122,0
2017-05-24,13.251,13.261,13.211,13.231,51235,0
2017-05-25,13.251,13.279,13.221,13.241,60131,0
2017-05-26,13.281,13.36,13.27,13.31,76359,0
2017-05-30,13.31,13.33,13.273,13.3,36647,0
2017-05-31,13.34,13.34,13.281,13.32,66497,0
2017-06-01,13.34,13.37,13.33,13.33,51349,0
2017-06-02,13.36,13.408,13.34,13.37,76812,0
2017-06-05,13.38,13.39,13.241,13.276,148384,0
2017-06-06,13.3,13.32,13.231,13.261,110705,0
2017-06-07,13.261,13.32,13.231,13.31,101035,0
2017-06-08,13.33,13.33,13.231,13.281,108005,0
2017-06-09,13.251,13.321,13.231,13.251,85719,0
2017-06-12,13.281,13.281,13.184,13.193,67231,0
2017-06-13,13.221,13.261,13.202,13.241,65498,0
2017-06-14,13.271,13.28,13.193,13.202,91043,0
2017-06-15,13.211,13.261,13.211,13.241,52548,0
2017-06-16,13.261,13.301,13.241,13.271,68110,0
2017-06-19,13.341,13.341,13.271,13.281,55730,0
2017-06-20,13.331,13.361,13.291,13.331,41837,0
2017-06-21,13.321,13.341,13.321,13.321,38176,0
2017-06-22,13.321,13.321,13.301,13.311,69916,0
2017-06-23,13.301,13.331,13.291,13.301,50802,0
2017-06-26,13.311,13.341,13.301,13.321,49217,0
2017-06-27,13.321,13.341,13.291,13.321,62626,0
2017-06-28,13.341,13.371,13.311,13.371,86949,0
2017-06-29,13.351,13.351,13.165,13.231,102940,0
2017-06-30,13.261,13.261,13.193,13.261,77851,0
2017-07-03,13.291,13.391,13.291,13.361,47820,0
2017-07-05,13.361,13.4,13.311,13.381,71180,0
2017-07-06,13.341,13.341,13.251,13.321,86211,0
2017-07-07,13.271,13.331,13.271,13.321,54440,0
2017-07-10,13.145,13.202,12.919,12.986,560273,0
2017-07-11,12.976,13.025,12.919,13.015,148280,0
2017-07-12,13.025,13.105,13.025,13.065,119189,0
2017-07-13,13.085,13.085,13.045,13.065,58132,0
2017-07-14,13.135,13.135,13.055,13.095,49351,0
2017-07-17,13.095,13.113,13.025,13.055,77365,0
2017-07-18,13.095,13.115,13.045,13.105,88159,0
2017-07-19,13.055,13.075,13.015,13.025,96195,0
2017-07-20,13.035,13.075,13.025,13.045,59207,0
2017-07-21,13.055,13.085,13.025,13.065,57626,0
2017-07-24,13.045,13.055,12.888,12.898,133208,0
2017-07-25,12.918,12.967,12.878,12.967,99785,0
2017-07-26,12.976,13.025,12.908,13.025,123483,0
2017-07-27,12.957,12.977,12.928,12.947,109084,0
2017-07-28,12.947,13.045,12.947,13.045,79185,0
2017-07-31,13.055,13.135,12.995,13.125,102769,0
2017-08-01,13.145,13.193,13.115,13.135,90165,0
2017-08-02,13.185,13.222,13.125,13.135,67418,0
2017-08-03,13.135,13.181,13.125,13.145,52115,0
2017-08-04,13.16,13.165,13.035,13.045,28021,0
2017-08-07,13.045,13.085,12.986,12.986,59879,0
2017-08-08,12.976,13.005,12.918,12.938,88887,0
2017-08-09,12.938,12.967,12.838,12.888,65197,0
2017-08-10,12.878,12.878,12.778,12.828,122578,0
2017-08-11,12.571,12.938,12.533,12.938,147761,0
2017-08-14,12.918,12.938,12.898,12.908,64568,0
2017-08-15,12.858,12.898,12.828,12.868,72981,0
2017-08-16,12.828,12.849,12.808,12.838,59388,0
2017-08-17,12.828,12.868,12.808,12.858,62787,0
2017-08-18,12.838,12.868,12.808,12.848,51460,0
2017-08-21,12.888,12.888,12.808,12.888,213405,0
2017-08-22,12.888,12.908,12.861,12.908,70301,0
2017-08-23,12.878,12.928,12.878,12.918,72128,0
2017-08-24,12.888,12.928,12.858,12.898,57902,0
2017-08-25,12.918,12.918,12.818,12.818,66079,0
2017-08-28,12.818,12.868,12.808,12.838,46722,0
2017-08-29,12.838,12.947,12.838,12.938,100786,0
2017-08-30,12.898,12.919,12.868,12.898,83175,0
2017-08-31,12.908,12.937,12.848,12.878,91971,0
2017-09-01,12.888,12.904,12.848,12.848,95308,0
2017-09-05,12.858,12.918,12.858,12.908,170076,0
2017-09-06,12.888,12.938,12.878,12.918,64090,0
2017-09-07,12.928,12.967,12.903,12.928,60087,0
2017-09-08,12.977,12.977,12.908,12.928,59236,0
2017-09-11,12.908,12.944,12.848,12.848,89158,0
2017-09-12,12.888,12.928,12.868,12.888,69190,0
2017-09-13,12.908,12.938,12.89,12.908,60378,0
2017-09-14,12.938,12.938,12.868,12.883,93535,0
2017-09-15,12.878,12.938,12.878,12.928,79972,0
2017-09-18,12.938,12.95,12.928,12.938,43126,0
2017-09-19,12.928,12.928,12.858,12.868,73419,0
2017-09-20,12.918,12.918,12.748,12.798,144883,0
2017-09-21,12.788,12.798,12.699,12.699,105709,0
2017-09-22,12.718,12.789,12.718,12.778,87893,0
2017-09-25,12.768,12.828,12.728,12.808,89138,0
2017-09-26,12.828,12.868,12.808,12.868,64468,0
2017-09-27,12.798,12.827,12.689,12.718,111862,0
2017-09-28,12.708,12.738,12.679,12.699,54283,0
2017-09-29,12.768,12.768,12.649,12.659,103475,0
2017-10-02,12.659,12.714,12.609,12.649,151151,0
2017-10-03,12.659,12.708,12.629,12.689,115016,0
2017-10-04,12.669,12.718,12.669,12.689,47863,0
2017-10-05,12.689,12.748,12.679,12.738,110021,0
2017-10-06,12.699,12.708,12.649,12.708,40659,0
2017-10-09,12.587,12.589,12.43,12.479,468979,0
2017-10-10,12.479,12.479,12.31,12.321,576093,0
2017-10-11,12.3,12.39,12.25,12.27,303413,0
2017-10-12,12.27,12.34,12.24,12.33,148310,0
2017-10-13,12.35,12.38,12.29,12.38,124972,0
2017-10-16,12.38,12.38,12.33,12.34,154098,0
2017-10-17,12.31,12.35,12.3,12.31,134353,0
2017-10-18,12.32,12.32,12.21,12.24,191867,0
2017-10-19,12.21,12.249,12.18,12.24,174024,0
2017-10-20,12.18,12.2055,12.15,12.17,129604,0
2017-10-23,12.17,12.19,12.101,12.14,173631,0
2017-10-24,12.09,12.18,12.09,12.16,99593,0
2017-10-25,12.14,12.15,12.08,12.12,170293,0
2017-10-26,12.09,12.1165,11.96,12.02,214120,0
2017-10-27,11.97,12,11.89,11.94,222178,0
2017-10-30,11.95,12.02,11.95,11.98,147388,0
2017-10-31,11.99,11.9951,11.84,11.88,271957,0
2017-11-01,11.89,11.94,11.83,11.87,277606,0
2017-11-02,11.88,11.92,11.83,11.89,248166,0
2017-11-03,11.86,11.93,11.82,11.89,267228,0
2017-11-06,11.88,11.9,11.84,11.88,167333,0
2017-11-07,11.88,11.97,11.86,11.95,183278,0
2017-11-08,11.99,12.02,11.88,11.89,233594,0
2017-11-09,11.9,11.92,11.845,11.89,312603,0
2017-11-10,11.9,11.9,11.82,11.87,123318,0
