Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4546,7.4546,7.2109,7.335,29943,0
2005-02-28,7.2827,7.2827,7.1036,7.2469,36169,0
2005-03-01,7.3064,7.3831,7.2469,7.2469,14969,0
2005-03-02,7.3064,7.3648,7.2169,7.252,24559,0
2005-03-03,7.3123,7.4482,7.3123,7.4482,17998,0
2005-03-04,7.3893,7.3893,7.335,7.3708,12614,0
2005-03-07,7.3708,7.3708,7.2469,7.2643,16316,0
2005-03-08,7.3064,7.3893,7.3064,7.3768,2690,0
2005-03-09,7.3123,7.3648,7.2469,7.3064,18334,0
2005-03-10,7.3482,7.4187,7.3236,7.3414,9419,0
2005-03-11,7.3893,7.5026,7.2286,7.3123,14299,0
2005-03-14,7.3536,7.3595,7.2767,7.3595,6057,0
2005-03-15,7.4313,7.4546,7.4313,7.4482,2356,0
2005-03-16,7.4609,7.5087,7.252,7.3831,18842,0
2005-03-17,7.4421,7.4966,7.335,7.3768,6561,0
2005-03-18,7.3595,7.3595,7.3536,7.3536,6733,0
2005-03-21,7.4064,7.4064,7.1036,7.1336,12280,0
2005-03-22,7.1632,7.1632,6.9494,7.0205,16822,0
2005-03-23,7.1036,7.1393,6.8958,6.9077,15982,0
2005-03-24,6.967,7.0503,6.9016,7.0503,4541,0
2005-03-28,6.9909,7.0977,6.8006,6.8006,28427,0
2005-03-29,6.8601,6.9611,6.7294,6.8482,23549,0
2005-03-30,6.9016,7.0503,6.8781,6.9314,11103,0
2005-03-31,6.8781,7.1036,6.8781,6.9909,7568,0
2005-04-01,6.8897,7.0266,6.8897,6.9077,6394,0
2005-04-04,6.8781,7.1036,6.8781,7.1036,11444,0
2005-04-05,7.1036,7.2469,7.1036,7.193,12112,0
2005-04-06,7.0857,7.2169,7.0027,7.2109,8750,0
2005-04-07,7.1573,7.2767,7.1095,7.1095,7739,0
2005-04-08,7.2469,7.3123,7.1752,7.2469,13794,0
2005-04-11,7.1692,7.3893,7.1692,7.2767,20188,0
2005-04-12,7.3291,7.335,7.1632,7.2469,14133,0
2005-04-13,7.3064,7.335,7.2889,7.2889,3701,0
2005-04-14,7.3236,7.335,7.2169,7.2169,3195,0
2005-04-15,7.2169,7.2169,7.1036,7.1632,15139,0
2005-04-18,7.1036,7.1632,7.0503,7.1632,1849,0
2005-04-19,7.193,7.2994,7.193,7.2169,9254,0
2005-04-20,7.2286,7.3291,7.2286,7.3291,6896,0
2005-04-21,7.3291,7.335,7.2408,7.2469,8411,0
2005-04-22,7.2767,7.3956,7.2767,7.3956,15645,0
2005-04-25,7.3414,7.4482,7.3064,7.3768,3363,0
2005-04-26,7.3536,7.4778,7.2169,7.4778,43569,0
2005-04-27,7.4482,7.5087,7.4482,7.5087,6057,0
2005-04-28,7.3768,7.3768,7.3184,7.3184,3536,0
2005-04-29,7.335,7.3648,7.3184,7.3236,12451,0
2005-05-02,7.3768,7.4902,7.335,7.4187,7568,0
2005-05-03,7.4421,7.4778,7.3708,7.3708,9419,0
2005-05-04,7.3184,7.4126,7.3184,7.3482,10096,0
2005-05-05,7.4003,7.4003,7.3414,7.3414,5215,0
2005-05-06,7.3893,7.4366,7.3184,7.3414,7568,0
2005-05-09,7.3893,7.5319,7.3482,7.5087,24052,0
2005-05-10,7.5444,7.5492,7.4546,7.5263,8578,0
2005-05-11,7.5492,7.6325,7.5087,7.5905,17831,0
2005-05-12,7.6205,7.872,7.6205,7.8646,11778,0
2005-05-13,7.9068,7.924,7.7336,7.7336,26409,0
2005-05-16,7.8589,7.8778,7.7524,7.8112,9923,0
2005-05-17,7.8646,7.8778,7.6325,7.7999,32803,0
2005-05-18,7.7336,7.7693,7.6744,7.7038,13794,0
2005-05-19,7.7585,7.7635,7.7336,7.7635,1684,0
2005-05-20,7.7038,7.7999,7.6982,7.7942,6394,0
2005-05-23,7.7336,7.8778,7.6805,7.7336,17998,0
2005-05-24,7.7336,7.8169,7.6506,7.8169,13288,0
2005-05-25,7.8235,7.9967,7.6862,7.6862,21530,0
2005-05-26,7.7336,7.8169,7.7336,7.7635,8578,0
2005-05-27,7.7693,8.0066,7.7635,7.9545,13794,0
2005-05-31,7.9967,7.9967,7.9545,7.9777,7568,0
2005-06-01,7.9189,8.0195,7.9189,8.0195,18168,0
2005-06-02,8.0483,8.0483,7.9777,7.9777,5888,0
2005-06-03,7.9421,7.9777,7.8778,7.9068,11610,0
2005-06-06,7.8778,7.9123,7.872,7.9123,4541,0
2005-06-07,7.872,8.0195,7.8048,7.8473,11943,0
2005-06-08,7.9068,7.9068,7.8048,7.8048,9254,0
2005-06-09,7.8819,7.9355,7.8473,7.8473,2858,0
2005-06-10,7.9068,7.9545,7.8235,7.9545,5215,0
2005-06-13,7.9593,7.9593,7.6805,7.6805,34147,0
2005-06-14,7.7336,7.8473,7.7336,7.8364,5385,0
2005-06-15,7.7749,7.8819,7.7393,7.8473,6896,0
2005-06-16,7.7942,7.8473,7.7635,7.7635,19174,0
2005-06-17,7.7942,7.7942,7.7635,7.7635,3869,0
2005-06-20,7.7167,7.7524,7.6561,7.6916,17158,0
2005-06-21,7.6744,7.8048,7.5905,7.7585,8243,0
2005-06-22,7.6982,7.9643,7.6982,7.9643,4709,0
2005-06-23,8.0008,8.0195,7.8473,8.0195,13794,0
2005-06-24,7.9068,8.0129,7.7942,7.9355,11444,0
2005-06-27,8.0008,8.0008,7.9421,7.9834,5719,0
2005-06-28,8.0008,8.0745,7.7999,7.9643,16316,0
2005-06-29,8.0129,8.0677,8.0129,8.0677,6896,0
2005-06-30,8.0677,8.1385,8.0129,8.0483,4375,0
2005-07-01,8.0195,8.0846,7.9355,8.0846,10934,0
2005-07-05,8.1385,8.1385,8.0256,8.1267,6896,0
2005-07-06,8.0373,8.0846,8.0256,8.0256,7403,0
2005-07-07,7.9713,8.2219,7.9713,8.0008,10768,0
2005-07-08,7.9123,8.1612,7.8646,8.0778,9755,0
2005-07-11,8.1099,8.1917,8.0778,8.1504,9923,0
2005-07-12,8.1917,8.215,8.1612,8.1917,5548,0
2005-07-13,8.1612,8.1612,8.0745,8.1099,5215,0
2005-07-14,8.0846,8.1149,8.0745,8.0778,6561,0
2005-07-15,8.1385,8.2511,8.0846,8.2279,11610,0
2005-07-18,8.215,8.2219,8.173,8.173,5888,0
2005-07-19,8.1969,8.2451,8.1385,8.1385,15139,0
2005-07-20,8.2219,8.2803,8.1865,8.2803,12785,0
2005-07-21,8.2986,8.3651,8.1865,8.1865,15813,0
2005-07-22,8.3106,8.4537,8.3106,8.4537,10597,0
2005-07-25,8.5062,8.5062,8.3106,8.3651,5719,0
2005-07-26,8.3106,8.4413,8.2803,8.3651,7233,0
2005-07-27,8.2863,8.2863,8.2279,8.2279,4040,0
2005-07-28,8.2331,8.4765,8.2279,8.4765,11778,0
2005-07-29,8.3352,8.4834,8.3352,8.4062,7739,0
2005-08-01,8.5358,8.5358,8.394,8.5062,9923,0
2005-08-02,8.4834,8.5124,8.3106,8.3466,7739,0
2005-08-03,8.3878,8.3878,8.1385,8.215,14299,0
2005-08-04,8.2803,8.4185,8.215,8.4185,8074,0
2005-08-05,8.2803,8.4834,8.2803,8.4229,5385,0
2005-08-08,8.3651,8.3651,8.0195,8.0195,23212,0
2005-08-09,8.1917,8.2511,8.1309,8.1865,10934,0
2005-08-10,8.2451,8.3045,8.1385,8.1612,11272,0
2005-08-11,8.3106,8.3651,8.3045,8.3106,8411,0
2005-08-12,8.4949,8.5008,8.3651,8.4537,14299,0
2005-08-15,8.4949,8.5008,8.4115,8.4115,9590,0
2005-08-16,8.5062,8.5358,8.5062,8.5358,4375,0
2005-08-17,8.5062,8.5662,8.4291,8.4291,10261,0
2005-08-18,8.4834,8.6269,8.4537,8.6269,5548,0
2005-08-19,8.5358,8.6072,8.4115,8.6072,17496,0
2005-08-22,8.6072,8.6269,8.5358,8.5428,5047,0
2005-08-23,8.549,8.5662,8.4949,8.5662,3869,0
2005-08-24,8.5062,8.5662,8.5062,8.5662,7403,0
2005-08-25,8.5662,8.5662,8.2803,8.2803,13459,0
2005-08-26,8.2511,8.3651,8.1612,8.2511,12614,0
2005-08-29,8.3106,8.5062,8.2511,8.5062,6057,0
2005-08-30,8.4537,8.4537,8.2803,8.2803,5548,0
2005-08-31,8.2511,8.2511,8.1385,8.1385,4040,0
2005-09-01,8.1917,8.1917,8.1917,8.1917,5548,0
2005-09-02,8.1504,8.1917,8.0778,8.1385,6394,0
2005-09-06,8.0778,8.0778,7.8778,7.9643,14299,0
2005-09-07,8.0195,8.1612,7.9643,7.9643,16990,0
2005-09-08,7.9593,8.1385,7.9593,8.0256,5385,0
2005-09-09,8.0195,8.0256,7.9355,8.0195,11943,0
2005-09-12,8.0778,8.0778,8.0778,8.0778,2019,0
2005-09-13,8.0195,8.1385,7.9068,8.0195,12614,0
2005-09-14,7.9643,8.1917,7.9643,8.1453,5719,0
2005-09-15,8.1453,8.2511,8.1453,8.2511,6561,0
2005-09-16,8.2986,8.2986,8.1917,8.2511,8578,0
2005-09-19,8.1917,8.3045,8.1099,8.2219,11610,0
2005-09-20,8.2986,8.3106,8.2451,8.3045,9086,0
2005-09-21,8.2451,8.2511,8.1031,8.2511,3195,0
2005-09-22,8.2219,8.2753,8.1917,8.2082,3030,0
2005-09-23,8.2082,8.2803,8.2082,8.2082,4541,0
2005-09-26,8.1612,8.2803,8.1309,8.2803,3701,0
2005-09-27,8.2219,8.3106,8.203,8.215,10428,0
2005-09-28,8.215,8.2451,8.0195,8.0195,4880,0
2005-09-29,8.1865,8.4229,8.1385,8.2219,7568,0
2005-09-30,8.1612,8.3404,8.1612,8.2511,5385,0
2005-10-03,8.1917,8.2511,8.1453,8.2511,7568,0
2005-10-04,8.2573,8.3651,8.0195,8.1099,13964,0
2005-10-05,8.1612,8.1917,8.0008,8.1385,3363,0
2005-10-06,8.1917,8.2511,8.1917,8.2279,2356,0
2005-10-07,8.1917,8.1917,8.055,8.1385,6394,0
2005-10-10,8.1385,8.2511,8.0195,8.1099,6561,0
2005-10-11,8.1309,8.1309,7.9643,7.9643,12112,0
2005-10-12,8.0195,8.0425,7.6805,7.6862,18842,0
2005-10-13,7.6506,7.6506,7.5621,7.6039,10428,0
2005-10-14,7.6389,7.7942,7.5087,7.7336,15645,0
2005-10-17,7.7336,7.7336,7.5621,7.5621,11943,0
2005-10-18,7.5621,7.5621,6.9314,7.1632,33812,0
2005-10-19,7.2169,7.6205,7.2169,7.5492,11943,0
2005-10-20,7.5319,7.5905,7.4366,7.5905,5888,0
2005-10-21,7.5319,7.6805,7.4482,7.6805,14469,0
2005-10-24,7.6805,7.6805,7.4003,7.5319,25403,0
2005-10-25,7.5319,7.7336,7.5087,7.5905,20188,0
2005-10-26,7.5905,7.7224,7.5087,7.7224,13288,0
2005-10-27,7.5905,7.5905,7.335,7.4366,12451,0
2005-10-28,7.4482,7.5968,7.4482,7.5382,5215,0
2005-10-31,7.484,7.5621,7.3648,7.3708,9086,0
2005-11-01,7.4313,7.4366,7.3893,7.4251,3869,0
2005-11-02,7.3708,7.6805,7.335,7.6805,16652,0
2005-11-03,7.7336,7.7693,7.6262,7.7038,8074,0
2005-11-04,7.5905,7.6744,7.5621,7.6617,4709,0
2005-11-07,7.6039,7.7038,7.5621,7.7038,1684,0
2005-11-08,7.6805,7.6805,7.5621,7.6506,3195,0
2005-11-09,7.7038,7.9068,7.7038,7.7635,12785,0
2005-11-10,7.8235,7.8235,7.6506,7.6561,7063,0
2005-11-11,7.7224,7.7524,7.5134,7.5134,10261,0
2005-11-14,7.7693,7.8778,7.7336,7.8235,17158,0
2005-11-15,7.9068,7.9068,7.7038,7.7038,22877,0
2005-11-16,7.5621,7.6805,7.4546,7.6805,20356,0
2005-11-17,7.5905,7.8473,7.5905,7.8112,13964,0
2005-11-18,7.7524,7.8473,7.7167,7.7942,9923,0
2005-11-21,7.8235,7.8235,7.7942,7.8169,6896,0
2005-11-22,7.7942,7.7942,7.5621,7.6862,17325,0
2005-11-23,7.8048,7.8048,7.6862,7.7942,11272,0
2005-11-25,7.7038,7.8589,7.7038,7.8048,4709,0
2005-11-28,7.8589,7.872,7.7038,7.7813,4880,0
2005-11-29,7.7224,7.8646,7.7224,7.8169,8750,0
2005-11-30,7.8235,7.8778,7.8169,7.8403,9923,0
2005-12-01,7.8778,7.8778,7.6982,7.7635,16822,0
2005-12-02,7.8048,7.872,7.7336,7.8298,7403,0
2005-12-05,7.7999,7.7999,7.7336,7.7336,2858,0
2005-12-06,7.7336,7.8235,7.7336,7.8235,4541,0
2005-12-07,7.872,7.8778,7.7942,7.8235,7403,0
2005-12-08,7.872,7.9068,7.8473,7.8523,3869,0
2005-12-09,7.8403,7.872,7.8235,7.8235,5385,0
2005-12-12,7.8778,8.0195,7.8169,8.0129,5888,0
2005-12-13,7.9593,8.0483,7.9593,8.0195,9419,0
2005-12-14,7.9713,8.0008,7.8778,8.0008,9086,0
2005-12-15,8.055,8.055,7.9123,7.9123,3536,0
2005-12-16,7.9123,8.0778,7.9068,8.0778,7568,0
2005-12-19,8.0778,8.1031,8.0195,8.0373,6057,0
2005-12-20,8.0195,8.0195,7.9355,8.0066,3869,0
2005-12-21,7.9643,8.1453,7.9643,8.1099,21530,0
2005-12-22,8.0483,8.2511,8.0483,8.2511,8750,0
2005-12-23,8.1917,8.1917,8.0195,8.1797,4880,0
2005-12-27,8.1385,8.1612,8.1385,8.1612,3363,0
2005-12-28,7.9967,8.12,7.9967,8.12,5215,0
2005-12-29,8.0195,8.0256,7.8403,7.9355,10768,0
2005-12-30,7.8778,8.0905,7.8403,8.0778,11610,0
2006-01-03,8.0195,8.0195,7.7942,7.7942,4709,0
2006-01-04,7.9068,7.9421,7.7635,7.9355,14469,0
2006-01-05,8.0373,8.0373,7.7635,7.7635,7568,0
2006-01-06,7.872,7.872,7.7038,7.7038,13123,0
2006-01-09,7.7635,7.99,7.7635,7.8778,12954,0
2006-01-10,7.99,8.1917,7.9123,7.9355,24223,0
2006-01-11,7.9643,8.0483,7.9355,8.0322,10428,0
2006-01-12,8.1612,8.1917,7.9355,8.0195,13964,0
2006-01-13,8.0778,8.1031,7.8169,7.99,16316,0
2006-01-17,8.0483,8.1385,8.0483,8.1149,22709,0
2006-01-18,8.055,8.1917,8.0483,8.1917,8074,0
2006-01-19,8.1917,8.215,8.1453,8.1917,8243,0
2006-01-20,8.1917,8.215,8.1099,8.1099,4880,0
2006-01-23,8.0483,8.1797,8.0483,8.1797,4205,0
2006-01-24,8.0778,8.173,8.0195,8.0778,6057,0
2006-01-25,8.1672,8.173,8.1099,8.12,12280,0
2006-01-26,8.0373,8.173,8.0195,8.0483,14637,0
2006-01-27,8.0483,8.1612,8.0373,8.0905,16316,0
2006-01-30,8.173,8.1917,8.0483,8.1385,19010,0
2006-01-31,8.0778,8.1612,8.0195,8.055,11103,0
2006-02-01,8.055,8.1385,8.0483,8.0778,4541,0
2006-02-02,8.0256,8.1099,8.0066,8.0483,6896,0
2006-02-03,8.0008,8.0483,7.9545,8.0425,7907,0
2006-02-06,8.0483,8.1453,8.0483,8.1385,5215,0
2006-02-07,8.1612,8.2511,8.1504,8.1969,9254,0
2006-02-08,8.1612,8.2219,8.1612,8.2219,672,0
2006-02-09,8.2803,8.3045,8.2573,8.3045,7233,0
2006-02-10,8.2451,8.2451,8.173,8.215,9086,0
2006-02-13,8.1504,8.203,8.1504,8.1612,2858,0
2006-02-14,8.2219,8.2511,8.1797,8.2219,9086,0
2006-02-15,8.1612,8.3106,8.1612,8.203,3030,0
2006-02-16,8.2631,8.394,8.1453,8.394,7739,0
2006-02-17,8.3466,8.5124,8.3225,8.3225,8750,0
2006-02-21,8.2935,8.2935,8.1612,8.2082,28763,0
2006-02-22,8.1672,8.2219,8.0778,8.0778,7907,0
2006-02-23,8.1099,8.1612,7.9355,8.0008,28933,0
2006-02-24,7.99,8.0483,7.9777,8.0483,3195,0
2006-02-27,8.0256,8.0778,8.0008,8.0008,12451,0
2006-02-28,7.99,8.0778,7.99,8.0483,5385,0
2006-03-01,8.0195,8.1612,7.99,8.055,10261,0
2006-03-02,8.1099,8.1149,8.1099,8.1149,3701,0
2006-03-03,8.1612,8.1797,8.1149,8.1149,6561,0
2006-03-06,8.0008,8.1385,7.99,8.1385,21700,0
2006-03-07,8.1612,8.2803,8.0483,8.0609,23379,0
2006-03-08,8.1504,8.1917,8.0483,8.1917,9254,0
2006-03-09,8.2082,8.215,8.0778,8.1309,12614,0
2006-03-10,8.1865,8.1865,8.1865,8.1865,1514,0
2006-03-13,8.1385,8.2219,8.0745,8.1917,6896,0
2006-03-14,8.1385,8.1917,8.0677,8.1797,10096,0
2006-03-15,8.2082,8.2803,8.12,8.2803,21866,0
2006-03-16,8.2219,8.3711,8.2219,8.2803,8074,0
2006-03-17,8.4229,8.4229,8.203,8.2631,11778,0
2006-03-20,8.1385,8.3764,8.0905,8.2511,9254,0
2006-03-21,8.2219,8.2219,8.1917,8.215,4709,0
2006-03-22,8.2219,8.3651,8.1672,8.1672,8578,0
2006-03-23,8.2279,8.2631,8.2279,8.2631,1346,0
2006-03-24,8.203,8.3466,8.203,8.2935,5719,0
2006-03-27,8.2692,8.2935,8.2219,8.2935,3536,0
2006-03-28,8.173,8.2279,8.173,8.2279,10597,0
2006-03-29,8.2863,8.2863,8.1917,8.2082,8578,0
2006-03-30,8.1672,8.1969,8.1612,8.1612,4040,0
2006-03-31,8.2219,8.2692,8.1672,8.1917,2184,0
2006-04-03,8.1672,8.1672,8.1099,8.1099,4375,0
2006-04-04,8.0677,8.1099,8.0609,8.0609,4541,0
2006-04-05,8.12,8.1797,8.0609,8.0745,4375,0
2006-04-06,8.1099,8.1917,8.1099,8.1917,4040,0
2006-04-07,8.2082,8.4537,8.2082,8.3106,40037,0
2006-04-10,8.2511,8.4413,8.2331,8.3404,8074,0
2006-04-11,8.3816,8.3816,8.3045,8.3045,1684,0
2006-04-12,8.3581,8.4229,8.3581,8.4229,5888,0
2006-04-13,8.394,8.584,8.394,8.584,15307,0
2006-04-17,8.6072,8.6072,8.5124,8.5124,2019,0
2006-04-18,8.584,8.584,8.394,8.4115,5047,0
2006-04-19,8.524,8.524,8.4834,8.4887,5548,0
2006-04-20,8.5124,8.6421,8.5124,8.5358,13123,0
2006-04-21,8.5124,8.5957,8.2986,8.3404,14969,0
2006-04-24,8.4229,8.4765,8.1554,8.2219,25567,0
2006-04-25,8.1865,8.1917,8.0609,8.1149,13123,0
2006-04-26,8.1672,8.3404,8.1672,8.3352,12954,0
2006-04-27,8.2511,8.3651,8.2511,8.3651,3030,0
2006-04-28,8.2863,8.3404,8.2573,8.3404,4205,0
2006-05-01,8.4537,8.6269,8.3404,8.3404,16652,0
2006-05-02,8.2511,8.4001,8.2511,8.2511,7907,0
2006-05-03,8.2803,8.3878,8.2803,8.3816,11943,0
2006-05-04,8.4537,8.4589,8.4537,8.4537,4541,0
2006-05-05,8.5124,8.5124,8.3651,8.3651,6394,0
2006-05-08,8.4537,8.6072,8.394,8.5358,11444,0
2006-05-09,8.4834,8.4887,8.4834,8.4834,2356,0
2006-05-10,8.6269,8.6269,8.394,8.394,11444,0
2006-05-11,8.3404,8.4062,8.3404,8.394,9755,0
2006-05-12,8.5662,8.5957,8.4062,8.5124,19850,0
2006-05-15,8.6269,8.6553,8.5313,8.5957,14469,0
2006-05-16,8.6553,8.739,8.4291,8.4703,22204,0
2006-05-17,8.4115,8.5662,8.2511,8.2511,19344,0
2006-05-18,8.2511,8.2803,8.2451,8.2803,3030,0
2006-05-19,8.2692,8.3404,8.2383,8.2692,9923,0
2006-05-22,8.3286,8.3352,8.2692,8.2803,3869,0
2006-05-23,8.2331,8.3106,8.1797,8.3045,12112,0
2006-05-24,8.3106,8.3106,8.1099,8.2383,6896,0
2006-05-25,8.1612,8.2279,8.0483,8.1385,7233,0
2006-05-26,8.1917,8.203,8.0677,8.0846,10934,0
2006-05-30,8.0609,8.1554,8.0373,8.0373,9923,0
2006-05-31,8.1453,8.1554,8.0483,8.1554,16316,0
2006-06-01,8.1554,8.2803,8.0425,8.2331,7568,0
2006-06-02,8.3404,8.3404,8.1099,8.1672,4375,0
2006-06-05,8.1554,8.3106,8.1309,8.2511,5719,0
2006-06-06,8.3764,8.3764,8.203,8.2331,6733,0
2006-06-07,8.2331,8.2935,8.12,8.2279,5385,0
2006-06-08,8.1149,8.2279,8.0195,8.0256,10428,0
2006-06-09,8.0846,8.1099,8.0846,8.0846,2690,0
2006-06-12,8.0483,8.1504,7.99,8.0066,9755,0
2006-06-13,8.0778,8.1099,7.8298,7.8298,25567,0
2006-06-14,7.9355,8.0846,7.9355,8.0778,14637,0
2006-06-15,8.1309,8.1309,7.9967,8.0195,7063,0
2006-06-16,8.1554,8.2219,8.0745,8.0745,7739,0
2006-06-19,8.1554,8.1612,8.0066,8.0066,13288,0
2006-06-20,8.1099,8.2219,8.0609,8.0609,12785,0
2006-06-21,8.1099,8.2219,8.1099,8.1612,11444,0
2006-06-22,8.2219,8.2803,8.1672,8.1672,5719,0
2006-06-23,8.1917,8.2451,8.1385,8.1385,8074,0
2006-06-26,8.1917,8.3045,8.1917,8.2803,9086,0
2006-06-27,8.3764,8.5911,8.3157,8.5911,14469,0
2006-06-28,8.5662,8.5662,8.394,8.394,1179,0
2006-06-29,8.394,8.4537,8.3404,8.3404,7403,0
2006-06-30,8.394,8.5358,8.394,8.5358,3701,0
2006-07-03,8.4834,8.4834,8.3651,8.4291,4205,0
2006-07-05,8.549,8.584,8.5428,8.549,5047,0
2006-07-06,8.549,8.5535,8.549,8.549,2184,0
2006-07-07,8.4949,8.5358,8.4343,8.5358,10261,0
2006-07-10,8.5124,8.584,8.5124,8.5662,9419,0
2006-07-11,8.5911,8.6269,8.5911,8.5957,9923,0
2006-07-12,8.6269,8.6269,8.394,8.394,19517,0
2006-07-13,8.394,8.5957,8.394,8.4413,9254,0
2006-07-14,8.4834,8.5358,8.4703,8.4887,6223,0
2006-07-17,8.4291,8.4642,8.3466,8.4642,3363,0
2006-07-18,8.5186,8.7317,8.5186,8.7317,12280,0
2006-07-19,8.739,8.7673,8.6844,8.6844,13459,0
2006-07-20,8.5124,8.6789,8.5124,8.6689,8917,0
2006-07-21,8.6072,8.6624,8.5313,8.6269,5047,0
2006-07-24,8.6624,8.6624,8.6332,8.6332,6057,0
2006-07-25,8.6553,8.6553,8.6269,8.6553,5215,0
2006-07-26,8.4887,8.4887,8.394,8.4589,10428,0
2006-07-27,8.6269,8.7099,8.5662,8.6269,13123,0
2006-07-28,8.6844,8.6844,8.5662,8.5662,1684,0
2006-07-31,8.5124,8.6624,8.5124,8.6624,2690,0
2006-08-01,8.6376,8.6553,8.6376,8.6553,1179,0
2006-08-02,8.6332,8.6332,8.5715,8.5715,13123,0
2006-08-03,8.5662,8.5715,8.5124,8.5124,6223,0
2006-08-04,8.6553,8.7099,8.5662,8.5662,6561,0
2006-08-07,8.6207,8.8579,8.6207,8.7973,3701,0
2006-08-08,8.7927,8.7927,8.7455,8.7455,337,0
2006-08-09,8.8885,8.971,8.7099,8.7099,20015,0
2006-08-10,8.7673,9.0108,8.7673,9.0108,13625,0
2006-08-11,9.1432,9.3737,9.1432,9.3737,40878,0
2006-08-14,9.517,9.577,9.4827,9.536,68298,0
2006-08-15,9.661,9.661,9.202,9.202,20188,0
2006-08-16,9.202,9.202,8.6332,8.6484,31795,0
2006-08-17,8.7618,8.9995,8.7618,8.9163,22036,0
2006-08-18,8.9995,8.9995,8.8273,8.9097,9254,0
2006-08-21,8.9515,8.9947,8.7099,8.7099,4880,0
2006-08-22,8.7973,8.9947,8.7973,8.9947,3030,0
2006-08-23,8.9357,9.0421,8.9357,9.0374,10096,0
2006-08-24,8.9995,9.0061,8.9757,8.9757,672,0
2006-08-25,9.0307,9.0307,8.9571,8.971,3030,0
2006-08-28,8.8402,8.9051,8.7973,8.8402,11103,0
2006-08-29,8.9413,9.0307,8.8615,8.8615,5385,0
2006-08-30,9.0421,9.0421,8.8037,8.8101,6561,0
2006-08-31,8.739,8.881,8.739,8.881,2858,0
2006-09-01,8.9413,8.9478,8.8161,8.8402,5047,0
2006-09-05,8.8101,8.9097,8.8037,8.8273,3536,0
2006-09-06,8.8615,8.8615,8.8101,8.8273,2690,0
2006-09-07,8.9097,8.9097,8.8101,8.8579,9590,0
2006-09-08,8.8101,8.881,8.8101,8.8579,9419,0
2006-09-11,8.9413,8.971,8.8101,8.8615,27923,0
2006-09-12,8.9995,8.9995,8.869,8.869,4375,0
2006-09-13,8.989,8.989,8.8615,8.8615,2858,0
2006-09-14,8.971,8.971,8.8579,8.9051,12112,0
2006-09-15,8.8523,8.9515,8.8161,8.8161,10597,0
2006-09-18,8.8101,8.9097,8.8101,8.8337,6223,0
2006-09-19,8.8101,8.8161,8.8037,8.8161,7739,0
2006-09-20,8.881,8.9413,8.8037,8.9097,15307,0
2006-09-21,8.8273,8.9995,8.8037,8.8987,19850,0
2006-09-22,8.8885,8.8885,8.7673,8.7673,3701,0
2006-09-25,8.7254,8.8217,8.7254,8.7973,3701,0
2006-09-26,8.8579,8.8987,8.6269,8.7099,17325,0
2006-09-27,8.7618,8.7673,8.7618,8.7673,2690,0
2006-09-28,8.8273,8.8467,8.7673,8.8467,10428,0
2006-09-29,8.8037,8.8579,8.8037,8.8467,7568,0
2006-10-02,8.8987,8.8987,8.7673,8.7864,27592,0
2006-10-03,8.7973,8.8579,8.6734,8.739,9254,0
2006-10-04,8.7153,8.7153,8.6844,8.6844,672,0
2006-10-05,8.6844,8.8402,8.6844,8.7864,10934,0
2006-10-06,8.698,8.7455,8.6376,8.6908,12451,0
2006-10-09,8.6844,8.6908,8.6269,8.6844,7403,0
2006-10-10,8.6844,8.7673,8.6844,8.7254,5047,0
2006-10-11,8.7099,8.7864,8.7099,8.78,6057,0
2006-10-12,8.7927,8.7927,8.7099,8.7099,7907,0
2006-10-13,8.7099,8.7927,8.6844,8.6844,3869,0
2006-10-16,8.6908,8.9051,8.6553,8.698,19850,0
2006-10-17,8.78,8.78,8.78,8.78,2019,0
2006-10-18,8.8273,8.8615,8.7509,8.7509,2690,0
2006-10-19,8.7099,8.7509,8.698,8.698,1849,0
2006-10-20,8.7563,8.7673,8.6908,8.6908,7063,0
2006-10-23,8.7563,8.9947,8.7563,8.8615,25234,0
2006-10-24,8.8273,8.8467,8.7673,8.8101,13625,0
2006-10-25,8.8037,8.8217,8.7673,8.7673,2523,0
2006-10-26,8.6421,8.8467,8.6421,8.8037,21364,0
2006-10-27,8.7455,8.8037,8.6908,8.6908,3030,0
2006-10-30,8.6844,8.6844,8.6624,8.6624,5548,0
2006-10-31,8.6734,8.7099,8.6734,8.7099,1514,0
2006-11-01,8.698,8.7673,8.698,8.7099,2523,0
2006-11-02,8.7673,8.8579,8.6844,8.7254,8917,0
2006-11-03,8.7317,8.7317,8.6624,8.6624,8750,0
2006-11-06,8.6553,8.6553,8.4834,8.4834,27421,0
2006-11-07,8.4229,8.5608,8.4229,8.4703,12614,0
2006-11-08,8.4834,8.6789,8.4834,8.6789,6561,0
2006-11-09,8.7099,8.739,8.5124,8.6484,22373,0
2006-11-10,8.549,8.6844,8.5124,8.6844,10597,0
2006-11-13,8.7973,8.8273,8.739,8.7673,10428,0
2006-11-14,8.8579,8.9163,8.7673,8.8217,21700,0
2006-11-15,8.739,8.8337,8.7153,8.7673,23046,0
2006-11-16,8.739,8.739,8.7317,8.739,2019,0
2006-11-17,8.7153,8.8579,8.6689,8.6734,17998,0
2006-11-20,8.7099,8.7153,8.6376,8.6421,9755,0
2006-11-21,8.6376,8.739,8.6207,8.739,18503,0
2006-11-22,8.739,8.8273,8.6908,8.739,8411,0
2006-11-24,8.6908,8.739,8.6844,8.6844,2356,0
2006-11-27,8.6844,8.7973,8.6789,8.7973,12785,0
2006-11-28,8.739,8.739,8.6624,8.6844,5047,0
2006-11-29,8.6844,8.6844,8.6332,8.6332,3195,0
2006-11-30,8.6844,8.698,8.6376,8.698,7063,0
2006-12-01,8.6421,8.6624,8.6376,8.6376,2184,0
2006-12-04,8.6553,8.6689,8.601,8.6269,11272,0
2006-12-05,8.5662,8.6376,8.5662,8.6376,21530,0
2006-12-06,8.6134,8.6484,8.6134,8.6134,5548,0
2006-12-07,8.6134,8.6484,8.6134,8.6484,2184,0
2006-12-08,8.6376,8.6689,8.6269,8.6269,11103,0
2006-12-11,8.6269,8.7099,8.6269,8.7099,8750,0
2006-12-12,8.7099,8.7099,8.5957,8.6484,8578,0
2006-12-13,8.6844,8.7025,8.6332,8.6332,14469,0
2006-12-14,8.6332,8.6332,8.5786,8.5786,4709,0
2006-12-15,8.6269,8.6269,8.5662,8.6207,15813,0
2006-12-18,8.6269,8.6624,8.5911,8.5911,4880,0
2006-12-19,8.5313,8.584,8.5186,8.5662,19344,0
2006-12-20,8.5957,8.6484,8.5358,8.6484,21530,0
2006-12-21,8.6624,8.6624,8.6553,8.6624,9254,0
2006-12-22,8.6844,8.6844,8.6553,8.6689,2523,0
2006-12-26,8.7973,8.7973,8.6624,8.7099,10934,0
2006-12-27,8.6332,8.6844,8.5535,8.6269,9254,0
2006-12-28,8.6421,8.698,8.5715,8.5715,33139,0
2006-12-29,8.6332,8.6553,8.5535,8.584,6223,0
2007-01-03,8.6207,8.8161,8.4834,8.7673,25065,0
2007-01-04,8.7864,8.7927,8.7153,8.7254,4375,0
2007-01-05,8.7864,8.8402,8.7153,8.7563,7568,0
2007-01-08,8.7563,8.9947,8.7153,8.9947,10768,0
2007-01-09,9.0468,9.3041,9.0468,9.1953,24052,0
2007-01-10,9.2261,9.2261,9.0599,9.1479,7403,0
2007-01-11,9.2858,9.3384,9.078,9.257,31460,0
2007-01-12,9.3384,9.4287,9.1375,9.1375,36169,0
2007-01-16,9.2858,9.4513,9.257,9.3511,26243,0
2007-01-17,9.3147,9.3678,9.2261,9.2318,5215,0
2007-01-18,9.3384,9.4876,9.3384,9.4041,12112,0
2007-01-19,9.3334,9.3384,9.3253,9.3253,4040,0
2007-01-22,9.3334,9.767,9.3253,9.625,16822,0
2007-01-23,9.625,9.625,9.4925,9.4925,7233,0
2007-01-24,9.4581,9.4876,9.3923,9.3923,4541,0
2007-01-25,9.3982,9.3982,9.3253,9.3982,10597,0
2007-01-26,9.3982,9.577,9.3678,9.577,4205,0
2007-01-29,9.464,9.464,9.4581,9.4581,2356,0
2007-01-30,9.464,9.552,9.4041,9.536,6223,0
2007-01-31,9.4994,9.531,9.4444,9.531,3195,0
2007-02-01,9.517,9.572,9.4513,9.4513,3869,0
2007-02-02,9.577,9.625,9.517,9.577,8578,0
2007-02-05,9.606,9.625,9.4876,9.512,12280,0
2007-02-06,9.512,9.641,9.512,9.584,14299,0
2007-02-07,9.654,9.661,9.536,9.564,8074,0
2007-02-08,9.599,9.606,9.1375,9.2261,21700,0
2007-02-09,9.2261,9.3923,9.1375,9.3923,6561,0
2007-02-12,9.3334,9.4513,9.1479,9.4041,24223,0
2007-02-13,9.3982,9.4287,9.1375,9.1857,9923,0
2007-02-14,9.2781,9.3253,9.2318,9.2858,7063,0
2007-02-15,9.3384,9.3982,9.1073,9.2376,15645,0
2007-02-16,9.1789,9.2858,9.1789,9.2318,5719,0
2007-02-20,9.2858,9.3334,9.2146,9.3334,2356,0
2007-02-21,9.4287,9.4876,9.0468,9.3384,15645,0
2007-02-22,9.3982,9.3982,9.257,9.2906,3030,0
2007-02-23,9.3147,9.3982,9.2858,9.2858,7907,0
2007-02-26,9.3874,9.3982,9.3334,9.3982,1684,0
2007-02-27,9.3982,9.3982,9.2318,9.3334,7907,0
2007-02-28,9.4041,9.512,9.1664,9.2906,28427,0
2007-03-01,9.2974,9.4876,9.2974,9.4041,16990,0
2007-03-02,9.4876,9.512,9.3737,9.4709,13288,0
2007-03-05,9.506,9.814,9.4581,9.81,16316,0
2007-03-06,9.779,9.928,9.689,9.702,33643,0
2007-03-07,9.647,9.713,9.647,9.696,4880,0
2007-03-08,9.606,9.832,9.606,9.832,17998,0
2007-03-09,9.837,10.04,9.837,10.033,15982,0
2007-03-12,10.086,10.124,9.837,9.837,21194,0
2007-03-13,9.779,9.779,9.3678,9.517,24895,0
2007-03-14,9.636,9.641,9.1953,9.4228,16822,0
2007-03-15,9.3452,9.3982,9.3041,9.3384,15982,0
2007-03-16,9.3982,9.4287,9.3678,9.3815,3363,0
2007-03-19,9.3815,9.546,9.3384,9.546,11610,0
2007-03-20,9.546,9.748,9.546,9.606,6561,0
2007-03-21,9.636,9.661,9.552,9.577,3363,0
2007-03-22,9.517,9.577,9.3334,9.3982,16652,0
2007-03-23,9.4041,9.4228,9.2203,9.2858,30615,0
2007-03-26,9.3334,9.3334,9.2318,9.3099,18671,0
2007-03-27,9.2858,9.2906,9.257,9.257,12614,0
2007-03-28,9.2724,9.2724,9.2261,9.2261,17831,0
2007-03-29,9.2261,9.546,9.2261,9.4581,15477,0
2007-03-30,9.3982,9.4876,9.3452,9.464,12280,0
2007-04-02,9.512,9.577,9.506,9.506,6896,0
2007-04-03,9.572,9.572,9.4287,9.4287,4709,0
2007-04-04,9.4876,9.517,9.4405,9.517,3030,0
2007-04-05,9.546,9.572,9.4581,9.572,8578,0
2007-04-09,9.606,9.63,9.4287,9.4287,5888,0
2007-04-10,9.4287,9.4876,9.3737,9.3982,6733,0
2007-04-11,9.4287,9.4405,9.3815,9.4405,2019,0
2007-04-12,9.4876,9.572,9.3452,9.3452,10096,0
2007-04-13,9.3629,9.4159,9.3452,9.4159,9086,0
2007-04-16,9.4581,9.536,9.3452,9.3452,9923,0
2007-04-17,9.3737,9.3982,9.3452,9.3982,11272,0
2007-04-18,9.4513,9.4513,9.2376,9.3384,9923,0
2007-04-19,9.2627,9.4287,9.2627,9.3923,8750,0
2007-04-20,9.3147,9.3334,9.2858,9.3195,4709,0
2007-04-23,9.3195,9.3253,9.2858,9.2974,2523,0
2007-04-24,9.2724,9.3334,9.2724,9.3334,3869,0
2007-04-25,9.2974,9.3629,9.2627,9.2676,7403,0
2007-04-26,9.3253,9.3334,9.2627,9.2906,2356,0
2007-04-27,9.3384,9.3384,9.2261,9.2781,13459,0
2007-04-30,9.2146,9.4287,9.202,9.3384,25234,0
2007-05-01,9.3147,9.4827,9.3041,9.4355,3536,0
2007-05-02,9.4581,9.641,9.3384,9.641,7233,0
2007-05-03,9.3384,9.4287,9.2858,9.3815,14637,0
2007-05-04,9.4709,9.4709,9.4444,9.4709,2019,0
2007-05-07,9.4513,9.517,9.4287,9.4827,7233,0
2007-05-08,9.3982,9.3982,9.3384,9.3815,5047,0
2007-05-09,9.4041,9.4287,9.2974,9.2974,5215,0
2007-05-10,9.3384,9.3452,9.2858,9.2858,5719,0
2007-05-11,9.2906,9.3147,9.2261,9.2858,14469,0
2007-05-14,9.2261,9.2858,9.1664,9.2781,9755,0
2007-05-15,9.2261,9.2858,9.1953,9.2627,20861,0
2007-05-16,9.2676,9.2781,9.1549,9.2781,9590,0
2007-05-17,9.3099,9.3384,9.257,9.3253,19850,0
2007-05-18,9.4287,9.4287,9.1895,9.257,23212,0
2007-05-21,9.3678,9.4287,9.2858,9.4287,16147,0
2007-05-22,9.3982,9.4287,9.3678,9.4287,2356,0
2007-05-23,9.3874,9.4287,9.3511,9.3982,8917,0
2007-05-24,9.4581,9.4581,9.3384,9.3874,5548,0
2007-05-25,9.4405,9.4444,9.3511,9.3511,9086,0
2007-05-29,9.3511,9.3982,9.3384,9.3982,5719,0
2007-05-30,9.3874,9.4581,9.3384,9.4581,9086,0
2007-05-31,9.4827,9.4876,9.4041,9.4876,5215,0
2007-06-01,9.4287,9.4827,9.4287,9.4287,4541,0
2007-06-04,9.4709,9.4709,9.3384,9.3737,9590,0
2007-06-05,9.4228,9.572,9.4228,9.572,13123,0
2007-06-06,9.512,9.531,9.3384,9.357,17158,0
2007-06-07,9.3815,9.3815,9.3815,9.3815,1684,0
2007-06-08,9.3815,9.3815,9.3384,9.3629,10096,0
2007-06-11,9.3041,9.3041,9.0468,9.202,22877,0
2007-06-12,9.1664,9.1664,9.0599,9.0893,9590,0
2007-06-13,9.1857,9.1953,9.1375,9.1895,5215,0
2007-06-14,9.2146,9.2502,9.0468,9.1375,12112,0
2007-06-15,9.1073,9.1953,9.0468,9.1895,13288,0
2007-06-18,9.1664,9.1664,8.9995,8.9995,11272,0
2007-06-19,9.1073,9.1073,8.9757,8.9757,11778,0
2007-06-20,8.9947,8.9947,8.8746,8.8746,11444,0
2007-06-21,8.9051,8.9051,8.8273,8.8273,4541,0
2007-06-22,8.7973,8.8161,8.6421,8.698,17661,0
2007-06-25,8.6908,8.6908,8.5911,8.5911,6057,0
2007-06-26,8.6844,8.7509,8.5957,8.698,26577,0
2007-06-27,8.7563,8.7673,8.6734,8.6734,14802,0
2007-06-28,8.698,8.7025,8.584,8.6134,23379,0
2007-06-29,8.584,8.6134,8.5715,8.6134,11778,0
2007-07-02,8.6734,8.7563,8.5662,8.5662,13794,0
2007-07-03,8.6134,8.6421,8.524,8.6134,6733,0
2007-07-05,8.5608,8.7563,8.5608,8.7563,9590,0
2007-07-06,8.698,8.7509,8.6734,8.6734,8074,0
2007-07-09,8.6734,8.6734,8.524,8.6421,19174,0
2007-07-10,8.524,8.7864,8.524,8.7509,13288,0
2007-07-11,8.8987,8.9301,8.698,8.8101,20188,0
2007-07-12,8.8037,8.8101,8.6421,8.7455,7739,0
2007-07-13,8.6332,8.72,8.6134,8.6207,14133,0
2007-07-16,8.6269,8.6908,8.5535,8.6908,21530,0
2007-07-17,8.6134,8.6734,8.4642,8.524,32299,0
2007-07-18,8.524,8.524,8.3225,8.4474,16990,0
2007-07-19,8.3352,8.4115,8.2331,8.2631,34655,0
2007-07-20,8.2331,8.2331,7.9713,8.0425,53829,0
2007-07-23,8.0483,8.3045,8.0483,8.3045,34147,0
2007-07-24,8.215,8.3466,8.1969,8.2331,11444,0
2007-07-25,8.055,8.1969,8.055,8.12,10597,0
2007-07-26,8.2331,8.2631,7.9421,7.9421,14969,0
2007-07-27,7.9777,8.055,7.9421,7.9421,16488,0
2007-07-30,7.8523,7.9123,7.6205,7.7635,47269,0
2007-07-31,7.8523,7.8523,7.7336,7.7393,11778,0
2007-08-01,7.6325,7.6805,7.5026,7.6205,80072,0
2007-08-02,7.6506,7.6805,7.5319,7.5675,20690,0
2007-08-03,7.5319,7.6561,7.4723,7.4723,16652,0
2007-08-06,7.5621,9.3384,7.5621,8.0846,33978,0
2007-08-07,8.2219,8.4413,8.173,8.2986,20356,0
2007-08-08,8.394,8.549,8.3764,8.4343,29608,0
2007-08-09,8.4343,8.524,8.3466,8.4062,14133,0
2007-08-10,8.524,8.524,8.2935,8.3466,17831,0
2007-08-13,8.4834,8.4834,8.3466,8.4062,13625,0
2007-08-14,8.4001,8.4949,8.4001,8.4642,5548,0
2007-08-15,8.4589,8.5062,8.3225,8.5062,13123,0
2007-08-16,8.3878,8.4642,8.3466,8.3466,22204,0
2007-08-17,8.3518,8.3518,8.2331,8.2383,3030,0
2007-08-20,8.2331,8.3764,8.2331,8.3045,11103,0
2007-08-21,8.3045,8.3286,8.1267,8.3286,11103,0
2007-08-22,8.2986,8.3404,8.1149,8.2935,13625,0
2007-08-23,8.2753,8.3466,8.2383,8.3466,5215,0
2007-08-24,8.3286,8.394,8.2631,8.3764,10428,0
2007-08-27,8.3352,8.3404,8.3225,8.3404,4880,0
2007-08-28,8.2935,8.4062,8.2935,8.2935,3701,0
2007-08-29,8.2631,8.3764,8.2573,8.2631,25403,0
2007-08-30,8.203,8.2631,8.173,8.2631,7233,0
2007-08-31,8.2935,8.3225,8.203,8.3225,16147,0
2007-09-04,8.3764,8.3764,8.2631,8.3106,4709,0
2007-09-05,8.3106,8.4589,8.2631,8.3711,4205,0
2007-09-06,8.3225,8.3466,8.173,8.3466,14637,0
2007-09-07,8.3286,8.4001,8.2935,8.3466,19517,0
2007-09-10,8.2935,8.4642,8.203,8.3045,22036,0
2007-09-11,8.3106,8.3711,8.2383,8.3581,28933,0
2007-09-12,8.3157,8.4185,8.2631,8.3878,9254,0
2007-09-13,8.3466,8.4642,8.2986,8.4642,7568,0
2007-09-14,8.4343,8.4343,8.2803,8.4343,16990,0
2007-09-17,8.4413,8.4765,8.3466,8.4765,7907,0
2007-09-18,8.524,8.5535,8.4185,8.524,6057,0
2007-09-19,8.584,8.584,8.3045,8.3225,6733,0
2007-09-20,8.2863,8.2863,8.2331,8.2331,6057,0
2007-09-21,8.2631,8.3466,7.9355,8.0129,22877,0
2007-09-24,7.99,8.1612,7.99,8.0846,10934,0
2007-09-25,8.0677,8.1309,8.055,8.055,5888,0
2007-09-26,8.0609,8.1149,8.055,8.1099,12451,0
2007-09-27,8.1267,8.1453,8.055,8.1385,5548,0
2007-09-28,8.1385,8.1453,8.1385,8.1453,3869,0
2007-10-01,8.12,8.1612,8.0609,8.1612,12112,0
2007-10-02,8.2631,8.3225,8.2631,8.2692,21364,0
2007-10-03,8.2935,8.2935,8.2511,8.2573,1179,0
2007-10-04,8.2331,8.4642,8.203,8.4642,14802,0
2007-10-05,8.4343,8.4343,8.055,8.2331,39532,0
2007-10-08,8.2631,8.4001,8.2631,8.3651,10768,0
2007-10-09,8.3466,8.3466,8.2631,8.2863,4205,0
2007-10-10,8.2279,8.4949,8.2219,8.3816,12451,0
2007-10-11,8.3466,8.4642,8.3466,8.4642,6223,0
2007-10-12,8.4343,8.5124,8.4185,8.4185,4709,0
2007-10-15,8.3764,8.9051,8.3466,8.4834,11444,0
2007-10-16,8.4642,8.524,8.4062,8.4642,15645,0
2007-10-17,8.4229,8.4229,8.3466,8.3816,5385,0
2007-10-18,8.4642,8.4642,8.3466,8.3466,672,0
2007-10-19,8.3466,8.4062,8.3466,8.4062,1010,0
2007-10-22,8.394,8.4185,8.3466,8.3466,15139,0
2007-10-23,8.4001,8.524,8.3286,8.524,15813,0
2007-10-24,8.4642,8.4642,8.3764,8.4343,1684,0
2007-10-25,8.173,8.3225,8.1149,8.12,18671,0
2007-10-26,8.173,8.3581,8.173,8.2631,5888,0
2007-10-29,8.4291,8.4291,8.173,8.1797,13459,0
2007-10-30,8.215,8.2573,8.1865,8.1865,3869,0
2007-10-31,8.1917,8.2219,8.1385,8.173,12954,0
2007-11-01,8.2631,8.2863,8.203,8.2692,5719,0
2007-11-02,8.2451,8.2451,8.1453,8.2279,7403,0
2007-11-05,8.1969,8.2331,8.173,8.1865,9419,0
2007-11-06,8.2631,8.2935,8.173,8.1969,6561,0
2007-11-07,8.2631,8.4062,7.7336,8.0846,27249,0
2007-11-08,8.0483,8.0483,7.3595,7.7336,37345,0
2007-11-09,7.7524,7.7693,7.7102,7.7102,6561,0
2007-11-12,7.7224,7.7336,7.6205,7.6389,8578,0
2007-11-13,8.3466,8.3466,7.6805,7.8523,17661,0
2007-11-14,7.8523,7.8523,7.2994,7.4546,33978,0
2007-11-15,7.5905,7.6805,7.5319,7.6561,17158,0
2007-11-16,7.8112,7.9355,7.6389,7.9355,18671,0
2007-11-19,8.0256,8.1672,8.0066,8.1099,18671,0
2007-11-20,8.0129,8.1031,7.5905,7.8589,31800,0
2007-11-21,7.8589,7.99,7.7336,7.99,23549,0
2007-11-23,7.9189,7.929,7.8403,7.8403,5047,0
2007-11-26,7.9068,7.9068,7.8169,7.8935,6057,0
2007-11-27,7.872,7.9421,7.6506,7.6506,11778,0
2007-11-28,7.7336,7.7942,7.6681,7.7224,3030,0
2007-11-29,7.7942,7.7942,7.6506,7.6916,5215,0
2007-11-30,7.7813,8.5535,7.7813,7.8473,6896,0
2007-12-03,7.7999,7.8885,7.7393,7.8235,9419,0
2007-12-04,7.8473,7.9,7.8048,7.8112,6394,0
2007-12-05,7.7693,7.7749,7.6205,7.7038,13123,0
2007-12-06,7.7393,7.7942,7.7038,7.7038,8074,0
2007-12-07,7.6506,7.7942,7.6506,7.7749,10768,0
2007-12-10,7.7881,8.5186,7.7881,8.2573,34824,0
2007-12-11,8.2573,8.2935,8.2573,8.2573,9755,0
2007-12-12,8.2573,8.3225,8.2331,8.3225,18168,0
2007-12-13,8.2631,8.3764,8.2631,8.3466,10096,0
2007-12-14,8.3466,8.3764,8.1672,8.1672,9590,0
2007-12-17,8.1672,8.3764,8.0256,8.0962,7403,0
2007-12-18,8.0008,8.1797,8.0008,8.1797,10261,0
2007-12-19,8.1797,8.3286,8.173,8.3286,8917,0
2007-12-20,8.2935,8.3581,8.2863,8.2863,5047,0
2007-12-21,8.3404,8.3581,8.2331,8.2331,23046,0
2007-12-24,8.2631,8.2935,8.2631,8.2631,2523,0
2007-12-26,8.2331,8.2331,8.0846,8.1797,12451,0
2007-12-27,8.1149,8.1149,7.9967,7.9967,4709,0
2007-12-28,7.9967,7.9967,7.9967,7.9967,503,0
2007-12-31,8.0846,8.1672,7.7273,7.8364,22036,0
2008-01-02,7.8778,7.8778,7.3708,7.5739,18833,0
2008-01-03,7.6095,7.6982,7.6095,7.6389,5888,0
2008-01-04,7.6389,7.6389,7.4902,7.5548,13123,0
2008-01-07,7.6205,7.6205,7.3536,7.3536,11778,0
2008-01-08,7.58,7.8778,7.58,7.8048,35831,0
2008-01-09,7.8473,7.8473,7.7881,7.8403,5548,0
2008-01-10,7.9355,8.1612,7.9123,8.1385,23720,0
2008-01-11,8.3225,8.3816,8.2511,8.3518,27249,0
2008-01-14,8.4115,8.6789,8.4115,8.4474,39193,0
2008-01-15,8.4703,8.4703,8.3225,8.3286,7568,0
2008-01-16,8.2631,8.2631,8.2082,8.2573,6561,0
2008-01-17,8.3816,8.7099,7.3184,8.1031,38190,0
2008-01-18,8.0846,8.1149,7.9967,8.0256,12280,0
2008-01-22,8.0195,8.1453,7.8819,8.0322,8750,0
2008-01-23,8.1453,8.3466,7.872,8.2631,10934,0
2008-01-24,8.3225,8.4642,8.1797,8.1797,12614,0
2008-01-25,8.2935,8.4949,8.2935,8.3816,6394,0
2008-01-28,8.3466,8.3816,8.2573,8.3816,5215,0
2008-01-29,8.4115,8.5608,8.2279,8.2331,11182,0
2008-01-30,8.2279,8.3225,8.1453,8.2331,11444,0
2008-01-31,8.3518,8.394,7.9967,8.1969,14133,0
2008-02-01,8.2631,8.2863,8.0846,8.1554,8074,0
2008-02-04,8.0483,8.173,8.0425,8.1385,12112,0
2008-02-05,8.2331,8.3225,8.173,8.3225,5385,0
2008-02-06,8.203,8.2631,8.1504,8.2219,3536,0
2008-02-07,8.2631,8.3106,8.2631,8.2863,3195,0
2008-02-08,8.3225,8.3225,8.2631,8.2631,3701,0
2008-02-11,8.173,8.9947,8.173,8.4887,73681,0
2008-02-12,8.5313,8.6207,8.4949,8.5008,34487,0
2008-02-13,8.5911,8.6789,8.4291,8.524,13964,0
2008-02-14,8.5008,8.584,8.4474,8.4474,3195,0
2008-02-15,8.4949,8.5608,8.3225,8.4413,23046,0
2008-02-19,8.3816,8.4115,8.173,8.1969,27923,0
2008-02-20,8.2331,8.3711,8.173,8.3045,9590,0
2008-02-21,8.2631,8.2631,7.9355,7.9643,26243,0
2008-02-22,7.8778,8.0778,7.8473,8.0008,16652,0
2008-02-25,8.0962,8.2935,8.0846,8.0846,10768,0
2008-02-26,8.1267,8.2331,8.055,8.215,10597,0
2008-02-27,8.1385,8.5911,8.12,8.3225,31121,0
2008-02-28,8.4413,8.5911,8.3404,8.3816,10428,0
2008-02-29,8.3225,8.5313,8.2451,8.5313,24728,0
2008-03-03,8.4343,8.4413,8.2631,8.4413,17831,0
2008-03-04,8.394,8.394,8.0846,8.12,20015,0
2008-03-05,8.2451,8.2451,8.055,8.055,7568,0
2008-03-06,8.1149,8.1453,8.055,8.055,10768,0
2008-03-07,8.12,8.12,7.872,7.9355,47269,0
2008-03-10,7.9967,8.0778,7.5319,7.8298,28260,0
2008-03-11,7.8473,7.9643,7.5319,7.5968,37681,0
2008-03-12,7.6862,7.8403,7.6389,7.7749,22036,0
2008-03-13,7.8935,7.9545,7.7167,7.8935,37849,0
2008-03-14,7.7273,7.9068,7.6982,7.7336,25065,0
2008-03-17,7.7393,7.8403,7.58,7.58,16488,0
2008-03-18,7.5492,7.7167,7.3536,7.3536,47774,0
2008-03-19,7.4313,7.58,7.4251,7.4251,21866,0
2008-03-20,7.4609,8.0905,7.4003,7.4313,37516,0
2008-03-24,7.5199,7.8235,7.5087,7.7038,112368,0
2008-03-25,7.7881,8.1453,7.7881,7.8778,31121,0
2008-03-26,7.9643,8.1099,7.6982,7.8589,62914,0
2008-03-27,7.8169,7.9713,7.6862,7.8473,40544,0
2008-03-28,7.8112,7.9355,7.7749,7.7749,14637,0
2008-03-31,7.8364,8.2383,7.7813,8.1149,31121,0
2008-04-01,8.1149,8.1149,8.055,8.0846,8411,0
2008-04-02,8.1149,8.12,8.0256,8.0256,40037,0
2008-04-03,8.0846,8.1309,8.0256,8.0846,18334,0
2008-04-04,8.0066,8.0745,7.9545,8.0256,9086,0
2008-04-07,8.0256,8.1031,7.9479,7.9479,16488,0
2008-04-08,7.9189,8.0008,7.8819,7.9355,60558,0
2008-04-09,7.9713,7.99,7.8778,7.8819,23907,0
2008-04-10,7.8778,7.9355,7.8169,7.8819,19655,0
2008-04-11,7.8473,7.8935,7.7459,7.8473,14133,0
2008-04-14,7.8885,7.9123,7.7881,7.7881,12451,0
2008-04-15,7.7749,7.9593,7.7273,7.9068,19058,0
2008-04-16,7.8589,7.9967,7.8523,7.9355,10597,0
2008-04-17,7.9545,7.9545,7.8473,7.872,10428,0
2008-04-18,7.7999,7.9355,7.7999,7.9355,11943,0
2008-04-21,7.9777,8.0256,7.9123,8.0256,4040,0
2008-04-22,7.9643,8.2631,7.8778,8.1385,25118,0
2008-04-23,8.0962,8.3225,8.0962,8.3157,3536,0
2008-04-24,8.3816,8.7025,8.2935,8.4949,23884,0
2008-04-25,8.549,8.6207,8.4642,8.524,14969,0
2008-04-28,8.6207,8.6376,8.4703,8.4703,16339,0
2008-04-29,8.5313,8.5313,8.3816,8.3816,2667,0
2008-04-30,8.3225,8.5008,8.2692,8.2692,10428,0
2008-05-01,8.215,8.2279,8.0846,8.12,6334,0
2008-05-02,8.1031,8.203,7.9967,8.0066,14969,0
2008-05-05,7.9355,7.9355,7.8298,7.8298,14802,0
2008-05-06,7.8646,7.8646,7.7167,7.8298,13317,0
2008-05-07,7.7942,7.9834,7.7749,7.9834,41047,0
2008-05-08,7.924,7.9777,7.7881,7.8169,33643,0
2008-05-09,7.8778,7.9189,7.8778,7.9068,3282,0
2008-05-12,7.9189,7.9189,7.9068,7.9189,3195,0
2008-05-13,8.0066,8.0483,7.9123,8.0256,20015,0
2008-05-14,7.9643,8.1554,7.9068,8.0745,19906,0
2008-05-15,8.2082,8.2631,8.055,8.203,31224,0
2008-05-16,7.9967,8.1612,7.9713,8.0256,58985,0
2008-05-19,8.0846,8.1099,8.0008,8.0483,18334,0
2008-05-20,8.0373,8.0483,7.9068,7.929,21398,0
2008-05-21,7.8048,8.215,7.8048,8.0677,11233,0
2008-05-22,8.0846,8.1267,8.0745,8.0745,840,0
2008-05-23,8.0483,8.1309,7.9643,7.9643,2690,0
2008-05-27,7.9713,8.055,7.929,7.929,10352,0
2008-05-28,7.9643,8.1453,7.9068,7.9068,15346,0
2008-05-29,7.9189,8.1453,7.9123,8.1309,10325,0
2008-05-30,8.1099,8.1453,7.9189,8.0066,4457,0
2008-06-02,8.0609,8.0609,7.9355,8.0609,6429,0
2008-06-03,8.2631,8.2631,8.0962,8.0962,8578,0
2008-06-04,8.1385,8.1385,7.99,7.9967,1848,0
2008-06-05,7.9355,8.0256,7.9355,7.9421,4880,0
2008-06-06,7.9777,7.9777,7.9355,7.9355,5215,0
2008-06-09,8.3225,8.3225,7.9713,7.9713,5047,0
2008-06-10,7.99,8.0195,7.99,8.0195,5712,0
2008-06-11,7.9834,8.0373,7.9834,8.0129,4541,0
2008-06-12,8.0373,8.0425,7.9355,8.0195,6461,0
2008-06-13,8.0195,8.0195,8.0195,8.0195,2184,0
2008-06-16,8.0195,8.0195,7.9123,8.0195,3851,0
2008-06-17,8.055,8.215,8.055,8.0962,6473,0
2008-06-18,8.0373,8.0373,7.9123,7.924,3193,0
2008-06-19,8.0256,8.9163,8.0256,8.2692,26384,0
2008-06-20,8.2331,8.2331,7.8473,8.0256,22442,0
2008-06-23,8.0778,8.2935,8.0677,8.173,16000,0
2008-06-24,8.1149,8.1267,7.9355,7.9355,3195,0
2008-06-25,8.203,8.203,7.9355,7.9355,9843,0
2008-06-26,7.9355,7.9421,7.929,7.9355,7084,0
2008-06-27,7.9068,7.9355,7.3893,7.7693,53642,0
2008-06-30,7.7813,7.9,7.6681,7.8403,27143,0
2008-07-01,7.8473,7.9545,7.8235,7.8403,3701,0
2008-07-02,7.7524,7.8048,7.7524,7.8048,5888,0
2008-07-03,7.7585,7.7585,7.7167,7.7167,1772,0
2008-07-07,7.6506,7.6744,7.3648,7.6262,9751,0
2008-07-08,7.1036,7.4778,7.1036,7.3595,31916,0
2008-07-09,7.3291,7.8473,7.3291,7.7585,33686,0
2008-07-10,7.7038,7.7813,7.4609,7.484,16172,0
2008-07-11,7.4313,7.4313,6.9851,7.2827,38190,0
2008-07-14,7.2227,7.2469,7.0148,7.1393,14257,0
2008-07-15,7.1154,7.2227,6.3785,6.4321,40906,0
2008-07-16,6.5391,6.6878,6.3785,6.4498,30705,0
2008-07-17,6.4498,6.5987,6.2418,6.2477,39153,0
2008-07-18,6.3072,6.4498,6.2121,6.2181,21890,0
2008-07-21,6.2239,6.313,6.2181,6.3014,32715,0
2008-07-22,6.2835,6.6818,6.2477,6.6699,18502,0
2008-07-23,6.6582,6.6582,6.2716,6.5391,29637,0
2008-07-24,6.5808,6.646,6.4856,6.6402,17921,0
2008-07-25,6.6519,6.7175,6.6106,6.6582,12825,0
2008-07-28,6.7054,7.1275,6.7054,6.973,23675,0
2008-07-29,7.0325,7.4902,7.0325,7.4064,12011,0
2008-07-30,7.3893,7.4187,7.3064,7.4003,13541,0
2008-07-31,7.3536,7.3595,7.2827,7.2827,6057,0
2008-08-01,7.3123,7.3291,7.2227,7.2227,7508,0
2008-08-04,7.1632,7.2169,6.9314,6.9314,10403,0
2008-08-05,6.9434,7.0622,6.7175,6.9314,15153,0
2008-08-06,6.9851,7.205,6.6162,6.6582,13836,0
2008-08-07,6.7113,6.9968,6.6878,6.8245,8663,0
2008-08-08,6.8245,6.8839,6.8067,6.8839,4709,0
2008-08-11,6.9372,7.187,6.9372,7.187,14929,0
2008-08-12,7.2227,7.6916,7.2227,7.58,20250,0
2008-08-13,7.58,7.6389,7.5492,7.58,6733,0
2008-08-14,7.7393,7.7585,7.2286,7.5199,32803,0
2008-08-15,7.7881,7.7881,7.5492,7.6389,20366,0
2008-08-18,7.7273,7.8298,7.4546,7.5134,20778,0
2008-08-19,7.6262,7.6681,7.5199,7.6389,8504,0
2008-08-20,7.6095,7.6681,7.3708,7.4366,29267,0
2008-08-21,7.3768,7.7273,7.3123,7.4966,15274,0
2008-08-22,7.4966,7.5548,7.252,7.484,47073,0
2008-08-25,7.872,7.872,7.3648,7.5319,13329,0
2008-08-26,7.6149,7.7273,7.5444,7.6452,3761,0
2008-08-27,7.6982,7.7273,7.6681,7.6681,5078,0
2008-08-28,7.6262,7.6452,7.6095,7.6452,5875,0
2008-08-29,7.6095,7.7273,7.6095,7.6805,6881,0
2008-09-02,7.6681,7.7273,7.6506,7.7273,6268,0
2008-09-03,7.7273,7.7273,7.6744,7.6744,2757,0
2008-09-04,7.6262,7.7224,7.6095,7.7224,4966,0
2008-09-05,7.7224,7.872,7.6506,7.7273,13613,0
2008-09-08,7.7273,7.7273,7.6389,7.6681,4893,0
2008-09-09,7.7038,7.7038,7.4902,7.4902,9090,0
2008-09-10,7.3414,7.5548,7.3414,7.4313,13197,0
2008-09-11,7.1393,7.3708,7.0445,7.0445,13259,0
2008-09-12,7.1452,7.8589,7.1452,7.3184,12656,0
2008-09-15,7.2994,7.2994,7.0742,7.2349,3869,0
2008-09-16,7.0445,7.2889,7.0445,7.1036,11943,0
2008-09-17,7.0266,7.0266,6.6106,6.6818,30223,0
2008-09-18,6.7769,6.8067,6.5926,6.7175,23805,0
2008-09-19,6.7769,7.5199,6.6818,7.1275,17409,0
2008-09-22,7.252,7.252,6.5567,6.9314,16273,0
2008-09-23,6.8424,7.3123,6.8362,7.0977,32803,0
2008-09-24,7.1336,7.205,6.9016,6.9968,16991,0
2008-09-25,6.9255,7.2227,6.7769,7.2169,12703,0
2008-09-26,7.1336,7.1336,6.8067,6.9016,13197,0
2008-09-29,6.8839,6.9195,6.646,6.646,18449,0
2008-09-30,6.5867,6.9137,6.5451,6.7233,34286,0
2008-10-01,6.7233,7.3536,6.7233,7.0563,53546,0
2008-10-02,6.9372,6.9611,6.8362,6.9552,17746,0
2008-10-03,6.9552,6.9787,6.664,6.854,27848,0
2008-10-06,6.5987,6.6226,6.4024,6.5211,42201,0
2008-10-07,6.4617,6.5391,6.3904,6.4201,39083,0
2008-10-08,6.5687,6.5687,5.6534,5.8436,81163,0
2008-10-09,5.9448,6.2418,5.6534,5.7901,44424,0
2008-10-10,5.7959,5.7959,4.5239,4.7853,101070,0
2008-10-13,4.9041,7.1336,4.9041,6.9077,96827,0
2008-10-14,7.0266,7.0742,6.5808,6.9137,24175,0
2008-10-15,6.973,7.0148,6.5808,6.6106,40334,0
2008-10-16,6.6162,6.8362,6.6106,6.7411,16064,0
2008-10-17,6.5391,6.9552,6.2418,6.8362,27804,0
2008-10-20,7.0503,7.3708,7.0148,7.1154,33812,0
2008-10-21,7.1275,7.1275,6.7175,6.7769,15193,0
2008-10-22,6.7175,6.7353,6.4975,6.5511,16823,0
2008-10-23,6.5391,6.6106,6.3845,6.5987,9755,0
2008-10-24,6.5926,6.6699,6.5451,6.5451,20356,0
2008-10-27,6.5391,6.7769,6.5391,6.771,9771,0
2008-10-28,6.5747,6.5747,6.2418,6.3072,19226,0
2008-10-29,6.1229,6.1882,6.1229,6.1882,3536,0
2008-10-30,6.1882,6.4142,6.1882,6.4081,11862,0
2008-10-31,6.3548,6.4617,6.2181,6.2239,33643,0
2008-11-03,6.0932,6.3251,6.01,6.0217,19246,0
2008-11-04,5.9448,6.1229,5.9448,6.1229,18714,0
2008-11-05,6.1823,6.9494,6.1823,6.5987,20396,0
2008-11-06,6.7175,7.0977,6.3845,6.866,21703,0
2008-11-07,6.7769,7.199,6.6878,6.9494,3969,0
2008-11-10,6.9611,7.193,6.8958,7.068,10323,0
2008-11-11,6.8958,7.2169,6.8958,6.9137,18740,0
2008-11-12,7.0087,7.4609,6.426,6.866,18906,0
2008-11-13,7.0087,7.187,6.0932,6.5391,32288,0
2008-11-14,6.5687,6.9016,6.2775,6.646,20862,0
2008-11-17,6.8245,6.9552,6.3607,6.646,33404,0
2008-11-18,6.6162,6.6757,6.1586,6.1586,8401,0
2008-11-19,6.0932,6.2953,5.5879,6.0338,44962,0
2008-11-20,5.9505,6.0217,5.3799,5.6771,42585,0
2008-11-21,5.6771,5.7959,5.0172,5.7959,41115,0
2008-11-24,5.6593,5.7008,5.5285,5.5285,10990,0
2008-11-25,5.8852,5.8852,5.1718,5.4394,11943,0
2008-11-26,5.4038,6.3311,5.3799,5.9564,7739,0
2008-11-28,5.7959,5.8613,5.7959,5.8495,2019,0
2008-12-01,5.7959,5.7959,5.2193,5.5879,23263,0
2008-12-02,5.7663,6.2657,5.2905,5.7543,109128,0
2008-12-03,5.695,5.9148,5.4988,5.8852,17785,0
2008-12-04,5.9148,5.9448,5.6593,5.9448,175958,0
2008-12-05,5.9148,5.9448,5.5521,5.9448,27104,0
2008-12-08,5.8852,5.9148,5.7364,5.9028,30278,0
2008-12-09,5.8553,5.9148,5.7364,5.7364,23379,0
2008-12-10,5.8852,5.8852,5.7364,5.8257,10371,0
2008-12-11,5.9448,6.1468,5.5879,5.8852,35953,0
2008-12-12,5.8019,5.909,5.3205,5.4689,53588,0
2008-12-15,5.5941,5.7959,5.2612,5.2612,68087,0
2008-12-16,5.683,5.683,5.3799,5.4453,12194,0
2008-12-17,5.3325,5.7247,5.2015,5.4689,11400,0
2008-12-18,5.4632,5.6414,5.0587,5.1481,57743,0
2008-12-19,5.1598,5.3799,5.1241,5.1658,19045,0
2008-12-22,5.3205,5.3205,5.1422,5.3205,9021,0
2008-12-23,5.3559,5.6771,5.255,5.6771,57130,0
2008-12-24,5.35,5.6771,5.1718,5.3559,45386,0
2008-12-26,5.3085,5.4093,5.3085,5.4093,17624,0
2008-12-29,5.4217,5.5226,5.35,5.4217,24322,0
2008-12-30,5.3858,5.5226,5.3799,5.5226,11472,0
2008-12-31,5.4093,5.4988,5.3799,5.3799,15982,0
2009-01-02,5.5641,5.5641,5.4689,5.5285,8411,0
2009-01-05,5.6414,5.8495,5.457,5.7901,5888,0
2009-01-06,5.7959,5.9448,5.7307,5.7307,5888,0
2009-01-07,5.7721,5.7721,5.6593,5.6593,10463,0
2009-01-08,5.4988,5.7069,5.4689,5.7069,10738,0
2009-01-09,5.5404,5.6474,5.4869,5.6474,4292,0
2009-01-12,5.6534,5.7128,5.6534,5.7128,14320,0
2009-01-13,5.9148,6.1823,5.8079,5.8791,25196,0
2009-01-14,6.0338,6.0338,5.457,5.6414,15981,0
2009-01-15,5.5941,6.2298,5.5941,5.9028,17700,0
2009-01-16,6.3607,6.3727,6.1525,6.2418,43988,0
2009-01-20,6.4796,6.4796,6.2121,6.3904,22390,0
2009-01-21,6.3904,6.4201,5.8613,6.4081,11500,0
2009-01-22,6.5391,6.5391,6.4201,6.4498,7412,0
2009-01-23,6.4201,6.5093,6.3904,6.5093,2690,0
2009-01-26,6.426,6.4796,6.2418,6.4796,6617,0
2009-01-27,6.343,6.426,6.2063,6.2418,10428,0
2009-01-28,6.3904,6.7054,6.2716,6.3607,29694,0
2009-01-29,6.4796,6.4796,5.9505,6.0932,40414,0
2009-01-30,6.2418,6.2418,5.9448,5.9448,3701,0
2009-02-02,6.1229,6.1229,5.6176,5.9448,16316,0
2009-02-03,6.4796,6.4796,5.7959,6.2418,10395,0
2009-02-04,6.2418,6.646,6.2298,6.5211,6648,0
2009-02-05,6.5211,6.6878,6.2657,6.5211,6547,0
2009-02-06,6.4081,6.6162,6.3666,6.3964,10581,0
2009-02-09,6.2239,6.6402,6.2239,6.6402,11917,0
2009-02-10,6.5987,6.6042,6.1586,6.1647,10648,0
2009-02-11,6.0338,6.2121,6.01,6.1525,14856,0
2009-02-12,6.0932,6.5331,5.9448,6.016,6896,0
2009-02-13,6.1525,6.5093,6.1525,6.4498,6221,0
2009-02-17,6.2775,6.2775,6.0041,6.0041,6223,0
2009-02-18,6.0338,6.0338,5.5345,5.6771,19362,0
2009-02-19,5.7959,6.5331,5.7841,6.0338,16316,0
2009-02-20,5.9448,5.9448,5.7959,5.8257,17032,0
2009-02-23,5.8852,6.1525,5.7959,5.9564,5591,0
2009-02-24,5.8079,6.0932,5.4689,5.4689,22909,0
2009-02-25,5.6474,5.8735,5.5879,5.6176,6308,0
2009-02-26,5.7364,5.7364,5.5285,5.5822,8292,0
2009-02-27,5.7959,6.0752,5.7008,5.7008,1891,0
2009-03-02,5.7069,5.7663,4.9933,5.1779,24857,0
2009-03-03,5.2373,5.4093,4.7616,4.8924,31436,0
2009-03-04,5.0827,5.0827,4.4586,4.5535,65649,0
2009-03-05,4.6664,4.7853,4.4643,4.6963,24194,0
2009-03-06,4.6069,4.6069,4.3752,4.3752,9869,0
2009-03-09,4.3814,4.4882,4.2861,4.2861,8335,0
2009-03-10,4.5474,4.744,4.5474,4.744,9590,0
2009-03-11,4.8153,4.9458,4.5179,4.6664,7516,0
2009-03-12,4.7259,4.8449,4.5179,4.8449,19464,0
2009-03-13,4.8746,4.9041,4.4882,4.5474,19331,0
2009-03-16,4.6963,4.9579,4.6309,4.9221,20283,0
2009-03-17,4.744,5.0229,4.744,4.9933,8184,0
2009-03-18,4.8746,4.8924,4.8153,4.8627,3929,0
2009-03-19,4.744,4.8803,4.732,4.7378,6561,0
2009-03-20,4.8449,4.8449,4.7378,4.7378,4040,0
2009-03-23,4.9041,4.9933,4.8153,4.8153,9464,0
2009-03-24,4.9635,4.9635,4.8328,4.8627,4709,0
2009-03-25,4.7972,4.9341,4.7972,4.8211,6394,0
2009-03-26,4.7259,5.1481,4.7259,5.0649,10892,0
2009-03-27,4.9341,4.9341,4.5474,4.7735,14227,0
2009-03-30,4.8388,5.1241,4.6368,5.0527,15791,0
2009-03-31,4.9341,5.0527,4.9341,5.0527,10210,0
2009-04-01,5.0527,5.0527,4.7022,4.9518,24926,0
2009-04-02,5.0527,5.4988,4.7853,4.9398,35593,0
2009-04-03,5.0229,5.0229,4.9398,5.0172,2435,0
2009-04-06,5.0527,5.35,4.8328,4.851,19724,0
2009-04-07,4.9101,4.9101,4.8866,4.9041,1556,0
2009-04-08,4.8569,5.374,4.8569,5.1658,8578,0
2009-04-09,5.2848,5.3027,4.9994,5.2373,6561,0
2009-04-13,5.4093,5.4093,5.1718,5.3262,7739,0
2009-04-14,5.2848,5.3977,5.1658,5.3383,15017,0
2009-04-15,5.1955,5.4869,5.1955,5.4869,12614,0
2009-04-16,5.4808,5.4808,5.1123,5.2433,2900,0
2009-04-17,5.368,6.0398,5.35,5.35,39604,0
2009-04-20,5.35,5.7364,5.0587,5.5941,21875,0
2009-04-21,5.7069,6.111,5.2905,5.6176,20449,0
2009-04-22,5.7307,5.7364,5.3858,5.6474,6100,0
2009-04-23,5.7663,5.9743,5.2669,5.3559,16081,0
2009-04-24,5.7069,5.7959,5.57,5.5879,6268,0
2009-04-27,5.5285,5.9208,5.5285,5.7782,8452,0
2009-04-28,5.7959,5.9624,5.7959,5.8376,2858,0
2009-04-29,5.9624,6.1349,5.9448,6.0634,14844,0
2009-04-30,5.8852,6.1229,5.8852,6.0696,14886,0
2009-05-01,6.1349,6.5331,6.1349,6.4201,32128,0
2009-05-04,6.4796,6.7175,6.4142,6.4142,30434,0
2009-05-05,6.4201,6.4201,5.9208,6.1289,10268,0
2009-05-06,5.9564,6.7175,5.9564,6.1229,11255,0
2009-05-07,6.0338,6.1525,5.2968,5.7486,46215,0
2009-05-08,5.6771,6.319,5.6771,5.8674,21767,0
2009-05-11,5.9804,6.4024,5.5345,5.8912,21620,0
2009-05-12,6.0517,6.0517,5.9148,5.9148,3599,0
2009-05-13,6.0873,6.4201,5.8912,6.3014,17983,0
2009-05-14,6.4201,6.646,6.3371,6.5926,19654,0
2009-05-15,6.5093,6.6582,6.1823,6.5093,21424,0
2009-05-18,6.6818,6.8362,6.5391,6.6878,47229,0
2009-05-19,6.9255,7.2767,6.8245,7.2408,25526,0
2009-05-20,7.1336,7.252,6.7175,6.8067,25403,0
2009-05-21,6.6936,6.7411,6.4201,6.5867,19683,0
2009-05-22,6.5987,6.7294,6.5987,6.6878,878,0
2009-05-26,6.8006,6.8362,6.6226,6.8362,2604,0
2009-05-27,6.4559,6.6699,6.4559,6.5629,1085,0
2009-05-28,6.5391,6.5511,6.4559,6.5511,3363,0
2009-05-29,6.6582,6.8897,6.4498,6.8245,9867,0
2009-06-01,6.8958,7.1632,6.759,6.9255,2858,0
2009-06-02,7.0622,7.1632,6.9137,6.9611,13398,0
2009-06-03,6.8245,7.1632,6.8245,6.866,2019,0
2009-06-04,6.8362,6.866,6.8362,6.866,2356,0
2009-06-05,6.8362,6.9494,6.7175,6.8067,5463,0
2009-06-08,6.8067,6.8067,6.759,6.759,2690,0
2009-06-09,6.8067,7.0148,6.6106,6.664,13081,0
2009-06-10,6.664,6.664,6.4737,6.4737,19391,0
2009-06-11,6.6283,6.6878,6.5391,6.5391,12345,0
2009-06-12,6.6402,6.9552,6.426,6.6042,18004,0
2009-06-15,6.426,6.7233,6.426,6.6878,5686,0
2009-06-16,6.6283,6.7175,6.4201,6.7175,16427,0
2009-06-17,6.664,6.7233,6.3607,6.6582,52991,0
2009-06-18,6.6878,6.771,6.2418,6.5926,149399,0
2009-06-19,6.5451,6.6757,6.4498,6.5391,4327,0
2009-06-22,6.426,6.426,6.4081,6.4201,2984,0
2009-06-23,6.4024,6.6402,6.2418,6.2477,21877,0
2009-06-24,6.6042,6.6042,6.3904,6.4796,5770,0
2009-06-25,6.8183,6.8362,6.4678,6.7472,17836,0
2009-06-26,6.6162,6.664,6.3014,6.664,7403,0
2009-06-29,6.5271,6.5451,6.3904,6.3904,4709,0
2009-06-30,6.3904,6.5629,6.2418,6.5629,10925,0
2009-07-01,6.5629,6.5629,6.2657,6.4796,16417,0
2009-07-02,6.5687,6.5687,6.5687,6.5687,2184,0
2009-07-06,6.4382,6.5687,6.4382,6.5687,840,0
2009-07-07,6.4498,6.6226,6.3785,6.3904,7568,0
2009-07-08,6.4856,6.4856,6.3311,6.3904,16653,0
2009-07-09,6.3904,6.3904,6.1944,6.2477,10298,0
2009-07-10,6.3607,6.4142,6.3014,6.3072,7233,0
2009-07-13,6.2418,6.4796,6.2418,6.4796,14929,0
2009-07-14,6.4498,6.866,6.3371,6.6106,22127,0
2009-07-15,6.3904,6.5747,6.2418,6.3014,13420,0
2009-07-16,6.3904,6.6878,6.3904,6.3904,12721,0
2009-07-17,6.426,6.444,6.4201,6.444,3175,0
2009-07-20,6.6106,6.6878,6.5153,6.6283,15431,0
2009-07-21,6.664,6.7472,6.3904,6.7472,13480,0
2009-07-22,6.8362,6.8362,6.6341,6.6341,13341,0
2009-07-23,6.8183,6.8958,6.7472,6.866,12323,0
2009-07-24,6.8897,6.8897,6.7531,6.866,5241,0
2009-07-27,6.866,6.9137,6.8362,6.8362,3355,0
2009-07-28,6.9372,6.9552,6.8424,6.9552,16984,0
2009-07-29,6.9494,7.0027,6.9077,7.0027,25257,0
2009-07-30,6.9016,7.4902,6.9016,7.4313,23482,0
2009-07-31,7.4003,7.4609,7.1511,7.1511,7236,0
2009-08-03,7.1095,7.58,7.0148,7.1336,19089,0
2009-08-04,7.068,7.1336,6.7946,6.7946,8526,0
2009-08-05,6.7769,6.7946,6.5331,6.7054,15477,0
2009-08-06,6.5153,6.7054,6.5153,6.5451,15236,0
2009-08-07,6.8183,6.8183,6.5451,6.6757,9506,0
2009-08-10,6.6757,6.6757,6.4796,6.4796,7378,0
2009-08-11,6.5747,7.0742,6.5747,6.9909,16594,0
2009-08-12,6.9434,6.9434,6.866,6.9255,4199,0
2009-08-13,6.8362,7.1393,6.8362,7.0563,9313,0
2009-08-14,7.3123,7.3648,7.0148,7.193,38848,0
2009-08-17,7.3123,7.3123,6.7233,6.9787,18800,0
2009-08-18,7.1336,7.2408,6.866,6.9851,15946,0
2009-08-19,7.1632,7.3414,6.9077,7.2827,16251,0
2009-08-20,7.205,7.205,6.9434,6.9552,10428,0
2009-08-21,7.0742,7.0742,6.973,6.9909,4918,0
2009-08-24,6.973,7.0563,6.973,6.9968,5886,0
2009-08-25,6.973,7.0383,6.8362,6.8958,5994,0
2009-08-26,6.9137,6.9851,6.8958,6.9851,14048,0
2009-08-27,6.9077,7.0148,6.9077,7.0148,1684,0
2009-08-28,6.9314,6.9611,6.8362,6.8362,1961,0
2009-08-31,6.9077,7.1036,6.6936,6.7769,14056,0
2009-09-01,6.7294,6.854,6.6162,6.6162,13288,0
2009-09-02,6.6582,7.1275,6.6226,7.1275,22175,0
2009-09-03,7.1095,7.1095,6.8482,6.866,5940,0
2009-09-04,6.8006,7.1036,6.7472,7.1036,6972,0
2009-09-08,7.0503,7.0622,6.9016,7.0148,6579,0
2009-09-09,7.1036,7.1036,6.6402,6.6582,18717,0
2009-09-10,6.6519,6.8304,6.6341,6.6878,9490,0
2009-09-11,6.7531,6.7531,6.646,6.6582,4590,0
2009-09-14,6.6582,6.7889,6.6582,6.7472,8224,0
2009-09-15,6.7353,6.9255,6.6818,6.872,12710,0
2009-09-16,6.7827,6.9314,6.7827,6.7827,7675,0
2009-09-17,6.7353,7.0977,6.7175,6.9851,66870,0
2009-09-18,6.9137,7.0977,6.9137,7.0977,2184,0
2009-09-21,7.0325,7.068,7.0205,7.0563,10750,0
2009-09-22,7.0563,7.0857,6.9552,6.9552,21242,0
2009-09-23,6.9552,6.9968,6.8362,6.9968,8578,0
2009-09-24,6.973,7.0266,6.9016,6.9016,3248,0
2009-09-25,6.8958,6.8958,6.7769,6.7889,7109,0
2009-09-28,7.0148,7.0148,6.7769,6.8245,8924,0
2009-09-29,6.9314,6.9314,6.759,6.7769,16942,0
2009-09-30,6.8601,6.8601,6.6818,6.6996,16889,0
2009-10-01,6.6582,6.6878,6.5629,6.6341,12950,0
2009-10-02,6.5987,6.6226,6.5687,6.5687,8023,0
2009-10-05,6.5451,6.8839,6.5451,6.7889,12841,0
2009-10-06,6.7946,6.8304,6.7769,6.8067,6792,0
2009-10-07,6.8067,6.9255,6.7889,6.8006,9170,0
2009-10-08,6.9077,6.9851,6.8424,6.9851,13459,0
2009-10-09,7.0742,7.0742,6.872,7.0445,6907,0
2009-10-12,6.9077,7.068,6.8958,6.9195,7065,0
2009-10-13,6.9255,7.0148,6.9255,6.9552,3743,0
2009-10-14,6.8897,7.1036,6.8897,7.1036,11679,0
2009-10-15,7.0445,7.068,6.8958,6.9077,5541,0
2009-10-16,7.0266,7.0917,6.9611,7.0445,7619,0
2009-10-19,7.0325,7.0325,6.8601,6.9137,7932,0
2009-10-20,7.0087,7.0977,6.9968,7.0742,10717,0
2009-10-21,7.1036,7.1095,6.967,7.068,12001,0
2009-10-22,7.0325,7.0742,6.8781,6.9016,12729,0
2009-10-23,6.8958,7.0205,6.7769,6.7769,15122,0
2009-10-26,6.8183,6.872,6.7175,6.7175,12238,0
2009-10-27,6.7648,6.9494,6.6519,6.6996,13496,0
2009-10-28,6.9314,6.9314,6.6283,6.8839,15994,0
2009-10-29,6.9137,6.9137,6.7294,6.8897,11481,0
2009-10-30,6.9137,6.9552,6.8362,6.8482,8128,0
2009-11-02,6.8067,6.8362,6.7472,6.7531,13097,0
2009-11-03,6.7531,6.7531,6.6878,6.6878,847,0
2009-11-04,6.6878,6.8362,6.6582,6.8362,7145,0
2009-11-05,6.759,6.8839,6.6936,6.8839,22742,0
2009-11-06,6.8006,6.9494,6.7233,6.872,9975,0
2009-11-09,6.9077,7.1095,6.8482,6.866,12484,0
2009-11-10,6.7411,6.9137,6.7175,6.866,30849,0
2009-11-11,6.8067,6.8958,6.6936,6.8183,19361,0
2009-11-12,6.7472,6.8839,6.7233,6.8362,9725,0
2009-11-13,7.0445,7.0977,6.6878,7.068,67386,0
2009-11-16,7.0917,7.0917,6.8067,6.9372,24280,0
2009-11-17,6.9787,7.0027,6.8482,6.8897,10285,0
2009-11-18,6.8781,6.8839,6.866,6.866,1784,0
2009-11-19,6.7353,6.9552,6.7353,6.9255,3621,0
2009-11-20,6.9494,7.0977,6.9255,6.9255,6190,0
2009-11-23,6.866,6.9851,6.8067,6.9851,2858,0
2009-11-24,6.9851,7.3595,6.8958,7.1336,15117,0
2009-11-25,7.1336,7.1336,7.0148,7.1275,1010,0
2009-11-27,6.9787,6.9787,6.866,6.866,5047,0
2009-11-30,6.9077,6.9137,6.8362,6.872,9590,0
2009-12-01,6.8362,6.9552,6.8362,6.9016,10109,0
2009-12-02,6.9195,7.0742,6.9195,7.0445,15129,0
2009-12-03,7.0027,7.0445,6.854,6.8781,9362,0
2009-12-04,6.8958,6.9611,6.854,6.9611,9351,0
2009-12-07,6.8424,6.9787,6.7113,6.7294,38081,0
2009-12-08,6.7294,6.9195,6.7294,6.8362,22390,0
2009-12-09,6.9137,6.9195,6.7233,6.7769,15174,0
2009-12-10,6.7294,6.8124,6.7294,6.8006,23516,0
2009-12-11,6.8362,6.866,6.7769,6.8067,12409,0
2009-12-14,6.7889,6.8067,6.6878,6.7769,7452,0
2009-12-15,6.8067,6.9255,6.8067,6.9255,13404,0
2009-12-16,6.9255,7.0266,6.9016,7.0205,28514,0
2009-12-17,6.9851,7.0445,6.9851,7.0445,2942,0
2009-12-18,6.8601,7.0087,6.8245,6.9255,10133,0
2009-12-21,7.0445,7.2286,7.0266,7.1452,12633,0
2009-12-22,7.2643,7.4313,7.252,7.2583,13240,0
2009-12-23,7.193,7.294,7.1036,7.1336,7635,0
2009-12-24,7.2227,7.2286,7.1452,7.1452,2690,0
2009-12-28,7.0797,7.205,7.0383,7.1214,4825,0
2009-12-29,7.1095,7.4482,6.9611,7.2994,15031,0
2009-12-30,7.2889,7.2994,6.9016,7.1336,9086,0
2009-12-31,7.1692,7.3064,7.1336,7.252,14129,0
2010-01-04,7.1336,7.2408,7.1336,7.1393,8082,0
2010-01-05,7.1336,7.1336,7.0266,7.1214,7625,0
2010-01-06,7.0917,7.1036,7.0087,7.068,1771,0
2010-01-07,7.0445,7.0857,7.0445,7.0445,8743,0
2010-01-08,7.0977,7.199,7.0742,7.1692,11132,0
2010-01-11,7.252,7.2705,7.181,7.2705,9885,0
2010-01-12,7.3123,7.4251,7.0742,7.3184,17889,0
2010-01-13,7.2643,7.2994,7.181,7.2827,5420,0
2010-01-14,7.3123,7.4313,7.2408,7.4251,22014,0
2010-01-15,8.1453,8.1453,7.484,7.58,46460,0
2010-01-19,7.6452,7.6452,7.3291,7.5492,33209,0
2010-01-20,7.4609,7.5968,7.2827,7.3708,17371,0
2010-01-21,7.4313,8.3225,7.4313,7.6205,23119,0
2010-01-22,7.6389,7.6389,7.5199,7.5199,5548,0
2010-01-25,7.6095,7.8403,7.4966,7.7273,12977,0
2010-01-26,7.7273,7.7585,7.5134,7.6262,11900,0
2010-01-27,7.6095,7.6095,7.4609,7.467,6338,0
2010-01-28,7.4902,7.6681,7.4778,7.6095,14955,0
2010-01-29,7.5199,7.6389,7.4902,7.5026,12215,0
2010-02-01,7.4966,7.58,7.4966,7.5319,10038,0
2010-02-02,7.4609,7.5087,7.2109,7.294,22052,0
2010-02-03,7.3064,7.3064,7.2349,7.2827,4724,0
2010-02-04,7.2286,7.2827,7.2227,7.2349,5086,0
2010-02-05,7.3123,7.3123,7.199,7.2408,5496,0
2010-02-08,7.2827,7.335,7.2469,7.2469,7568,0
2010-02-09,7.2227,7.2227,7.1393,7.193,8800,0
2010-02-10,7.205,7.58,7.193,7.2169,24276,0
2010-02-11,7.2349,7.2994,7.1393,7.1393,18957,0
2010-02-12,7.2109,7.3123,7.1692,7.1692,3031,0
2010-02-16,7.1632,7.1752,7.1452,7.1452,10731,0
2010-02-17,7.1511,7.199,7.1393,7.199,2884,0
2010-02-18,7.2227,7.2827,7.1632,7.2349,9717,0
2010-02-19,7.1393,7.3123,7.1393,7.252,7527,0
2010-02-22,7.187,7.2227,7.1036,7.193,16981,0
2010-02-23,7.2227,7.5087,7.2227,7.3414,15062,0
2010-02-24,7.3414,7.5026,7.2169,7.2227,9570,0
2010-02-25,7.2227,7.3708,7.2227,7.2583,3246,0
2010-02-26,7.5621,7.5621,7.3123,7.3482,4746,0
2010-03-01,7.3536,7.4313,7.3236,7.4313,7403,0
2010-03-02,7.4313,7.4313,7.335,7.4064,19533,0
2010-03-03,7.4251,7.4251,7.4187,7.4187,10496,0
2010-03-04,7.4251,7.4313,7.4003,7.4313,4577,0
2010-03-05,7.4313,7.4313,7.4003,7.4003,11778,0
2010-03-08,7.4003,7.4003,7.2827,7.335,13607,0
2010-03-09,7.4003,7.4003,7.2827,7.3123,7566,0
2010-03-10,7.3708,7.3708,7.3414,7.3482,2497,0
2010-03-11,7.3236,7.4778,7.3236,7.467,7945,0
2010-03-12,7.3708,7.4902,7.3482,7.3708,10772,0
2010-03-15,7.484,7.4902,7.3184,7.3708,10581,0
2010-03-16,7.4251,7.5087,7.3414,7.4313,11619,0
2010-03-17,7.3595,7.4064,7.3123,7.3956,5216,0
2010-03-18,7.3536,7.4003,7.3184,7.3648,11624,0
2010-03-19,7.3708,7.4966,7.3708,7.4064,29362,0
2010-03-22,7.4126,7.4609,7.4003,7.4003,17660,0
2010-03-23,7.4003,7.484,7.3648,7.4778,11976,0
2010-03-24,7.4482,7.4778,7.3708,7.4778,9217,0
2010-03-25,7.4421,7.4902,7.2705,7.2767,28683,0
2010-03-26,7.2827,7.3768,7.193,7.193,15223,0
2010-03-29,7.2643,7.2827,7.193,7.2227,15854,0
2010-03-30,7.2889,7.3123,7.2349,7.294,5227,0
2010-03-31,7.3595,7.4482,7.3595,7.4313,5142,0
2010-04-01,7.3768,7.5087,7.3768,7.5087,10346,0
2010-04-05,7.5026,7.58,7.5026,7.5739,26747,0
2010-04-06,7.4778,7.5444,7.3768,7.5382,16572,0
2010-04-07,7.4609,7.58,7.4609,7.58,3126,0
2010-04-08,7.4902,7.6982,7.4902,7.5492,16391,0
2010-04-09,7.4902,7.4902,7.252,7.2889,22864,0
2010-04-12,7.3123,7.484,7.3064,7.4482,45522,0
2010-04-13,7.4609,7.4609,7.3123,7.3184,2942,0
2010-04-14,7.4482,7.5263,7.3595,7.4609,6907,0
2010-04-15,7.4778,7.58,7.4187,7.4902,14960,0
2010-04-16,7.5087,7.5492,7.4902,7.5492,5134,0
2010-04-19,7.3956,7.6681,7.3956,7.6039,14391,0
2010-04-20,7.5492,7.6681,7.5492,7.5548,17546,0
2010-04-21,7.5087,7.6095,7.5087,7.58,13496,0
2010-04-22,7.4609,7.4723,7.4313,7.4546,9524,0
2010-04-23,7.4071,7.5414,7.202,7.2509,18074,0
2010-04-26,7.205,7.5319,7.205,7.3831,14751,0
2010-04-27,7.4313,7.5199,7.3414,7.4126,9867,0
2010-04-28,7.5087,7.5087,7.3123,7.3831,12409,0
2010-04-29,7.3184,7.5134,7.2349,7.4482,13684,0
2010-04-30,7.3414,7.4482,7.3123,7.3291,13439,0
2010-05-03,7.2889,7.3956,7.2705,7.294,17983,0
2010-05-04,7.3708,7.5134,7.3708,7.4609,28873,0
2010-05-05,7.4902,7.4902,7.3482,7.3831,10261,0
2010-05-06,7.2827,7.4609,7.1632,7.4609,23955,0
2010-05-07,7.5087,7.8819,7.294,7.3414,43582,0
2010-05-10,7.3648,7.5134,7.3414,7.4546,44209,0
2010-05-11,7.4421,7.5492,7.4421,7.5492,24747,0
2010-05-12,7.6862,7.9713,7.6506,7.6506,21969,0
2010-05-13,7.7999,7.8778,7.4723,7.8169,7516,0
2010-05-14,7.7273,7.7273,7.5968,7.6805,7063,0
2010-05-17,7.7813,7.8364,7.4482,7.4609,13986,0
2010-05-18,7.4313,7.5134,7.4187,7.4609,17327,0
2010-05-19,7.4313,7.5087,7.4064,7.4064,12552,0
2010-05-20,7.3768,7.4064,7.3414,7.3414,5960,0
2010-05-21,7.3123,7.3708,7.2408,7.2408,16853,0
2010-05-24,7.3956,7.3956,7.2705,7.3414,3786,0
2010-05-25,7.2827,7.4003,7.2583,7.335,7063,0
2010-05-26,7.3123,7.5675,7.3123,7.5675,3953,0
2010-05-27,7.4723,7.5199,7.4251,7.4251,10681,0
2010-05-28,7.4313,7.5739,7.4187,7.467,34336,0
2010-06-01,7.5263,7.58,7.294,7.3482,43708,0
2010-06-02,7.3414,7.4366,7.193,7.2705,18004,0
2010-06-03,7.3482,7.3595,7.3064,7.3064,1906,0
2010-06-04,7.1632,7.2767,7.1336,7.1573,24223,0
2010-06-07,7.1336,7.2109,7.1336,7.1511,6191,0
2010-06-08,7.1752,7.3291,7.1752,7.2643,4966,0
2010-06-09,7.2705,7.2994,7.2109,7.2109,54073,0
2010-06-10,7.3536,7.3536,7.1452,7.187,7157,0
2010-06-11,7.2227,7.3414,7.1632,7.2169,30621,0
2010-06-14,7.335,8.0256,7.3123,7.7273,89898,0
2010-06-15,7.6681,7.6916,7.4313,7.6389,7513,0
2010-06-16,7.4313,7.6617,7.4313,7.6095,10342,0
2010-06-17,7.7224,7.7224,7.4421,7.4546,7982,0
2010-06-18,7.6561,7.6561,7.4421,7.4421,8945,0
2010-06-21,7.4064,7.4546,7.4064,7.4366,5215,0
2010-06-22,7.5849,7.6506,7.4313,7.6389,5213,0
2010-06-23,7.4723,7.58,7.4609,7.4902,14675,0
2010-06-24,7.5905,7.5905,7.5087,7.5087,672,0
2010-06-25,7.5199,7.6506,7.5199,7.6506,5156,0
2010-06-28,7.6506,7.6617,7.5849,7.6561,7132,0
2010-06-29,7.6617,7.7273,7.6617,7.7167,17171,0
2010-06-30,7.7232,7.7232,7.6144,7.6744,12082,0
2010-07-01,7.7273,7.7273,7.6095,7.7273,13666,0
2010-07-02,7.5675,7.6262,7.5444,7.6262,5385,0
2010-07-06,7.7273,7.7273,7.3708,7.4609,13442,0
2010-07-07,7.5492,7.5492,7.4003,7.4313,13880,0
2010-07-08,7.3482,7.467,7.3482,7.467,6057,0
2010-07-09,7.5444,7.7273,7.4421,7.6617,20984,0
2010-07-12,7.7167,7.7273,7.4482,7.5087,5015,0
2010-07-13,7.484,7.6506,7.484,7.5968,2858,0
2010-07-14,7.6982,7.8403,7.5492,7.5492,8125,0
2010-07-15,7.5199,7.5621,7.5199,7.5444,1633,0
2010-07-16,7.7336,7.7524,7.58,7.7167,6896,0
2010-07-19,7.6506,7.6916,7.5199,7.6039,5215,0
2010-07-20,7.6389,7.6617,7.6095,7.6617,3195,0
2010-07-21,7.6205,7.6262,7.6095,7.6095,5896,0
2010-07-22,7.7038,7.7038,7.6506,7.6506,3019,0
2010-07-23,7.6506,7.7524,7.4902,7.7273,10456,0
2010-07-26,7.7273,7.7273,7.6389,7.6681,9166,0
2010-07-27,7.5968,7.6452,7.5621,7.6095,10768,0
2010-07-28,7.6452,7.7224,7.5905,7.6506,5519,0
2010-07-29,7.5492,7.6095,7.4003,7.5263,8512,0
2010-07-30,7.4902,7.5849,7.4313,7.5263,8560,0
2010-08-02,7.5444,7.7038,7.5444,7.58,5215,0
2010-08-03,7.6617,7.8048,7.6617,7.7336,20619,0
2010-08-04,7.6681,7.7881,7.6039,7.6039,12321,0
2010-08-05,7.5492,7.5492,7.4421,7.5492,3869,0
2010-08-06,7.5263,7.5739,7.5263,7.5621,7907,0
2010-08-09,7.5199,7.6095,7.5199,7.6095,20087,0
2010-08-10,7.58,7.8778,7.58,7.7273,16721,0
2010-08-11,7.7813,7.8473,7.6916,7.8298,7490,0
2010-08-12,7.6389,7.9643,7.6389,7.9643,7995,0
2010-08-13,8.2219,8.2511,7.9355,8.1267,36013,0
2010-08-16,8.1797,8.1797,7.8589,8.0483,24814,0
2010-08-17,8.1865,8.1865,7.5199,7.6095,19793,0
2010-08-18,7.7273,7.7459,7.5621,7.7224,15355,0
2010-08-19,7.7749,7.7813,7.6916,7.6916,5803,0
2010-08-20,7.6561,7.7167,7.6095,7.6205,15931,0
2010-08-23,7.5849,8.1612,7.5849,7.9355,21856,0
2010-08-24,8.0129,8.2803,7.872,7.9593,23713,0
2010-08-25,7.872,7.8778,7.7585,7.8169,3195,0
2010-08-26,7.929,8.2631,7.8169,7.8169,4541,0
2010-08-27,7.7273,7.8473,7.7273,7.8403,4890,0
2010-08-30,7.8235,7.8235,7.7524,7.7585,5888,0
2010-08-31,7.6862,7.7893,7.6862,7.7595,9196,0
2010-09-01,7.8364,7.8364,7.6982,7.7585,6647,0
2010-09-02,7.6916,7.7693,7.6805,7.6805,4205,0
2010-09-03,7.6916,7.7585,7.6916,7.7585,8462,0
2010-09-07,7.6982,7.9593,7.6982,7.8403,8015,0
2010-09-08,7.7585,7.9777,7.7585,7.9777,11407,0
2010-09-09,7.9,7.9,7.7813,7.7813,5385,0
2010-09-10,7.8589,8.0256,7.8589,8.0256,12414,0
2010-09-13,8.0256,8.0256,7.9421,8.0256,4804,0
2010-09-14,8.173,8.173,7.9068,8.0962,11041,0
2010-09-15,8.1149,8.1149,7.929,7.9545,3615,0
2010-09-16,7.9123,8.0483,7.7635,7.9967,8204,0
2010-09-17,8.0778,8.0778,7.7881,7.9834,9970,0
2010-09-20,7.9068,8.173,7.8473,7.8473,9843,0
2010-09-21,7.9189,8.0483,7.9068,8.0008,10881,0
2010-09-22,7.9834,7.9834,7.7942,7.7999,48377,0
2010-09-23,7.8778,8.0256,7.7881,8.0256,25069,0
2010-09-24,8.0256,8.0778,7.8935,7.9355,27020,0
2010-09-27,8.0256,8.1969,7.9967,8.0195,7822,0
2010-09-28,8.0905,8.1149,7.9593,8.0256,9654,0
2010-09-29,8.0483,8.1453,8.0256,8.0256,7063,0
2010-09-30,8.055,8.2279,8.0256,8.2219,52746,0
2010-10-01,8.2331,8.2631,8.1865,8.2631,4438,0
2010-10-04,8.2331,8.2573,8.055,8.0905,7988,0
2010-10-05,8.0745,8.2573,8.0745,8.1453,7507,0
2010-10-06,8.055,8.1149,8.055,8.0962,3927,0
2010-10-07,8.0425,8.2082,8.0425,8.0745,12851,0
2010-10-08,8.0905,8.1917,8.055,8.0846,25065,0
2010-10-11,8.1099,8.12,8.0373,8.055,20784,0
2010-10-12,8.0256,8.2935,8.0256,8.1149,25797,0
2010-10-13,8.0483,8.1309,8.0483,8.1149,9862,0
2010-10-14,8.173,8.2279,8.1453,8.2219,3023,0
2010-10-15,8.215,8.2331,8.1149,8.1672,14299,0
2010-10-18,8.2753,8.4887,8.2753,8.3581,4541,0
2010-10-19,8.3518,8.3581,8.3286,8.3466,3536,0
2010-10-20,8.2082,8.3225,8.203,8.3045,4947,0
2010-10-21,8.1917,8.3225,8.1917,8.2331,4631,0
2010-10-22,8.3518,8.3518,8.1917,8.1917,4062,0
2010-10-25,8.2803,8.3225,8.1865,8.2082,11778,0
2010-10-26,8.2631,8.2631,8.173,8.1797,13525,0
2010-10-27,8.1917,8.4537,8.1865,8.4537,11178,0
2010-10-28,8.3764,8.4343,8.2803,8.2935,3343,0
2010-10-29,8.2459,8.494,8.2296,8.3208,8452,0
2010-11-01,8.2451,8.524,8.173,8.1969,56341,0
2010-11-02,8.1865,8.1865,8.1865,8.1865,2690,0
2010-11-03,8.173,8.173,8.1099,8.1453,2724,0
2010-11-04,8.173,8.2082,8.0256,8.0677,24592,0
2010-11-05,8.1031,8.1031,7.8778,8.0256,15711,0
2010-11-08,8.0905,8.2383,8.0256,8.1309,7931,0
2010-11-09,8.0846,8.2331,8.0846,8.1865,15009,0
2010-11-10,8.2451,8.2631,8.0962,8.12,13160,0
2010-11-11,8.1554,8.173,8.0483,8.173,12265,0
2010-11-12,8.3878,8.3878,8.1149,8.3286,10342,0
2010-11-15,8.4229,8.4229,8.1267,8.2451,29685,0
2010-11-16,8.203,8.2383,8.0609,8.1612,10556,0
2010-11-17,8.1149,8.1612,7.9421,8.0322,22192,0
2010-11-18,8.1385,8.2986,8.0322,8.2219,20689,0
2010-11-19,8.12,8.3106,8.055,8.055,5344,0
2010-11-22,8.1385,8.1453,8.0846,8.0846,5049,0
2010-11-23,8.1031,8.2935,8.1031,8.2935,12334,0
2010-11-24,8.3225,8.3225,8.1099,8.215,6815,0
2010-11-26,8.215,8.215,8.1453,8.1453,1500,0
2010-11-29,8.1453,8.2331,8.12,8.1672,6599,0
2010-11-30,8.2615,8.3157,8.2374,8.3157,2019,0
2010-12-01,8.3157,8.3157,8.1149,8.1453,49896,0
2010-12-02,8.1267,8.1865,8.0609,8.0609,17850,0
2010-12-03,8.0846,8.1267,8.0846,8.12,7793,0
2010-12-06,8.0962,8.1309,8.0373,8.0905,22014,0
2010-12-07,8.1612,8.1612,7.9967,8.055,24115,0
2010-12-08,8.1453,8.1453,7.9643,8.0195,22148,0
2010-12-09,8.1554,8.1554,7.9834,8.0322,26490,0
2010-12-10,8.0256,8.0846,7.9355,7.9643,16133,0
2010-12-13,7.9967,8.0256,7.8778,7.9355,21295,0
2010-12-14,7.8778,8.0195,7.8778,8.0195,12529,0
2010-12-15,7.9643,7.9967,7.8819,7.9123,9052,0
2010-12-16,7.9355,8.3106,7.924,8.0778,11448,0
2010-12-17,8.1672,8.1969,8.1099,8.1917,3818,0
2010-12-20,8.2383,8.2753,8.055,8.055,24576,0
2010-12-21,8.1385,8.2219,8.0846,8.173,14751,0
2010-12-22,8.173,8.215,8.0905,8.1797,11348,0
2010-12-23,8.1453,8.215,8.0905,8.215,1861,0
2010-12-27,8.1385,8.2511,8.12,8.2511,24003,0
2010-12-28,8.2753,8.3225,8.215,8.3157,7083,0
2010-12-29,8.3225,8.3225,8.2012,8.3045,4290,0
2010-12-30,8.2374,8.4439,8.1115,8.2064,15876,0
2010-12-31,8.3251,8.3251,8.1986,8.2494,4657,0
2011-01-03,8.4001,8.4001,8.2511,8.3225,8010,0
2011-01-04,8.3466,8.3581,8.1865,8.1865,6119,0
2011-01-05,8.2753,8.2863,8.173,8.2863,3246,0
2011-01-06,8.2863,8.3157,8.173,8.173,9417,0
2011-01-07,8.1453,8.215,8.1385,8.215,1932,0
2011-01-10,8.2631,8.3764,8.2631,8.3711,22271,0
2011-01-11,8.4291,8.4703,8.2082,8.4413,13287,0
2011-01-12,8.4642,8.4642,8.2692,8.2986,6075,0
2011-01-13,8.4115,8.4589,8.3466,8.4589,7023,0
2011-01-14,8.6624,8.8217,8.4642,8.5313,29629,0
2011-01-18,8.739,8.8746,8.3106,8.4115,59740,0
2011-01-19,8.4185,8.4185,8.2631,8.2631,13796,0
2011-01-20,8.3404,8.7618,8.3404,8.3816,19138,0
2011-01-21,8.6421,8.6484,8.4343,8.4834,21859,0
2011-01-24,8.5608,8.8217,8.5008,8.5957,18472,0
2011-01-25,8.7153,8.8273,8.5911,8.8273,24488,0
2011-01-26,8.7673,8.7927,8.5008,8.5008,19091,0
2011-01-27,8.5062,8.584,8.5008,8.584,6745,0
2011-01-28,8.5062,8.6072,8.4413,8.4413,8236,0
2011-01-31,8.4238,8.525,8.38,8.38,11972,0
2011-02-01,8.4115,8.5358,8.3225,8.394,22265,0
2011-02-02,8.5008,8.5186,8.3286,8.4413,5123,0
2011-02-03,8.4185,8.4185,8.3518,8.3651,11646,0
2011-02-04,8.3878,8.8579,8.3878,8.4474,19794,0
2011-02-07,8.4765,8.5786,8.4765,8.549,6665,0
2011-02-08,8.5957,8.7099,8.5124,8.5124,5483,0
2011-02-09,8.6207,8.6421,8.5062,8.5062,3058,0
2011-02-10,8.5358,8.6789,8.4834,8.5062,7800,0
2011-02-11,8.5186,8.8101,8.5124,8.6269,12146,0
2011-02-14,8.5911,8.6484,8.5911,8.5957,6515,0
2011-02-15,8.5911,8.6207,8.5358,8.549,6236,0
2011-02-16,8.549,8.7455,8.549,8.6269,7136,0
2011-02-18,8.5428,8.6134,8.5186,8.5428,6342,0
2011-02-22,8.5608,8.601,8.5186,8.601,15998,0
2011-02-23,8.5911,8.7099,8.584,8.6553,6828,0
2011-02-24,8.5535,8.739,8.5313,8.739,4313,0
2011-02-25,8.6908,9.0468,8.5715,8.9757,22679,0
2011-02-28,8.9757,9.51,8.77,9.3205,23730,0
2011-03-01,9.2724,9.2724,8.9228,8.9228,9674,0
2011-03-02,8.9228,8.9478,8.8273,8.8885,9683,0
2011-03-03,8.8885,9.0599,8.8885,8.9228,11900,0
2011-03-04,8.78,9.0061,8.78,9.0061,10888,0
2011-03-07,8.9163,9.0061,8.9163,8.9515,5719,0
2011-03-08,9.2146,9.2146,8.8579,8.9413,20818,0
2011-03-09,9.1549,9.4159,8.4703,9.3923,30119,0
2011-03-10,9.2724,9.3253,9.0061,9.0307,14259,0
2011-03-11,8.9515,9.0174,8.9163,8.9478,13265,0
2011-03-14,8.9357,9.0468,8.9301,9.0108,7084,0
2011-03-15,8.9301,9.0374,8.9301,8.9645,3976,0
2011-03-16,9.1186,9.1857,9.0061,9.0108,9085,0
2011-03-17,9.0061,9.1157,8.9145,8.9294,17254,0
2011-03-18,9.0421,9.1375,8.9757,9.0374,6025,0
2011-03-21,9.1129,9.1953,9.0061,9.0061,13398,0
2011-03-22,8.9645,8.9947,8.9571,8.989,10416,0
2011-03-23,9.0713,9.078,8.9357,8.9413,14577,0
2011-03-24,8.9413,8.9757,8.9413,8.9757,5161,0
2011-03-25,8.9834,9.0421,8.9478,8.971,15178,0
2011-03-28,8.9645,8.9757,8.9357,8.9357,5596,0
2011-03-29,8.971,8.971,8.8579,8.8615,15049,0
2011-03-30,8.9163,8.9478,8.8579,8.8579,15828,0
2011-03-31,8.907,8.907,8.769,8.8001,20947,0
2011-04-01,8.8037,8.8467,8.7973,8.8467,10368,0
2011-04-04,8.7736,8.8273,8.7317,8.7563,10340,0
2011-04-05,8.72,8.7335,8.7117,8.7117,2605,0
2011-04-06,8.7254,8.7317,8.7099,8.7153,5136,0
2011-04-07,8.7891,8.8127,8.6198,8.7117,14189,0
2011-04-08,8.6844,8.698,8.5232,8.5473,15147,0
2011-04-11,8.6134,8.6207,8.4765,8.5062,5258,0
2011-04-12,8.4981,8.5517,8.2615,8.3825,14162,0
2011-04-13,8.4062,8.5911,8.4062,8.5911,25174,0
2011-04-14,8.6134,8.6207,8.5608,8.6207,11034,0
2011-04-15,8.5894,8.5894,8.3286,8.4141,28625,0
2011-04-18,8.4737,8.5284,8.4737,8.5232,9248,0
2011-04-19,8.5098,8.72,8.5098,8.6484,7117,0
2011-04-20,8.8439,8.8931,8.7409,8.8931,9477,0
2011-04-21,8.8792,8.8866,8.72,8.7764,14516,0
2011-04-25,8.77,9.025,8.7335,9.025,20307,0
2011-04-26,8.9515,8.9636,8.698,8.7272,25168,0
2011-04-27,8.6789,8.8727,8.6789,8.8127,7266,0
2011-04-28,8.7409,8.9097,8.7409,8.8495,8915,0
2011-04-29,8.7827,8.8579,8.7827,8.8579,3468,0
2011-05-02,8.8439,9.0061,8.8127,8.9043,12532,0
2011-05-03,8.9043,9.0874,8.8569,9.0542,15635,0
2011-05-04,8.9218,9.0542,8.8605,8.8661,11731,0
2011-05-05,8.77,8.9947,8.77,8.9947,14332,0
2011-05-06,9.1403,9.2078,9.0061,9.176,35098,0
2011-05-09,9.176,9.2078,9.0874,9.2078,36310,0
2011-05-10,9.2358,9.2858,9.0421,9.0609,12481,0
2011-05-11,9.0317,9.1346,8.9404,9.1157,19725,0
2011-05-12,9.1895,9.256,9.1157,9.1895,32294,0
2011-05-13,9.1895,9.2358,9.0609,9.2358,8314,0
2011-05-16,9.2676,9.2676,9.146,9.1577,5225,0
2011-05-17,9.146,9.1991,9.146,9.1519,5052,0
2011-05-18,9.1035,9.2676,8.9834,9.1224,9817,0
2011-05-19,9.0477,9.2078,9.0421,9.1827,4336,0
2011-05-20,9.146,9.1895,9.0874,9.1157,5571,0
2011-05-23,9.0874,9.1703,8.99,8.99,8036,0
2011-05-24,9.0061,9.0542,9.0061,9.0542,2671,0
2011-05-25,9.0542,9.1703,9.0118,9.1519,21614,0
2011-05-26,9.1991,9.2676,9.1346,9.1346,8427,0
2011-05-27,9.2676,9.2906,9.1991,9.2627,2058,0
2011-05-31,9.1703,9.1703,9.0335,9.1148,8793,0
2011-06-01,9.1157,9.3263,9.0061,9.231,14518,0
2011-06-02,9.231,9.2358,9.1403,9.1403,9327,0
2011-06-03,8.9636,9.2358,8.9636,9.1577,10296,0
2011-06-06,9.176,9.231,8.9757,9.1346,6366,0
2011-06-07,9.2194,9.231,9.1645,9.231,8042,0
2011-06-08,9.2261,9.2261,9.0542,9.146,5050,0
2011-06-09,9.0968,9.2261,9.0798,9.1403,15407,0
2011-06-10,9.0798,9.1519,8.9947,9.0061,10413,0
2011-06-13,9.0477,9.0968,8.9469,8.971,8915,0
2011-06-14,9.0874,9.1101,8.9515,8.9636,16676,0
2011-06-15,9.0118,9.0317,8.9043,8.9349,7183,0
2011-06-16,8.9929,8.9929,8.7964,8.8319,15237,0
2011-06-17,8.8235,8.9349,8.72,8.72,49938,0
2011-06-20,8.72,9.0184,8.6917,9.0184,19488,0
2011-06-21,8.9834,9.025,8.8792,8.9571,13035,0
2011-06-22,8.8727,9.0317,8.8439,8.8931,9466,0
2011-06-23,8.8792,9.0874,8.8792,8.9469,19212,0
2011-06-24,8.9349,9.1224,8.9349,8.9469,18108,0
2011-06-27,9.0798,9.129,9.0317,9.0609,9137,0
2011-06-28,9.0874,9.0874,9.025,9.025,3817,0
2011-06-29,9.0874,9.146,9.0382,9.1157,12644,0
2011-06-30,9.1148,9.1271,9.0515,9.0515,5173,0
2011-07-01,9.0798,9.146,9.024,9.0864,6848,0
2011-07-05,9.1895,9.227,9.0911,9.1101,4350,0
2011-07-06,9.1847,9.1895,9.1157,9.1403,4938,0
2011-07-07,9.1895,9.3874,9.1519,9.2887,17340,0
2011-07-08,9.3253,9.4866,9.2588,9.4247,9189,0
2011-07-11,9.3472,9.83,9.2358,9.4247,23171,0
2011-07-12,9.4179,9.591,9.2386,9.2887,39316,0
2011-07-13,9.3531,9.4012,9.3393,9.359,13045,0
2011-07-14,9.3688,9.4473,9.2078,9.2078,25236,0
2011-07-15,9.227,9.3629,9.227,9.3176,22272,0
2011-07-18,9.3757,9.59,9.3109,9.51,40404,0
2011-07-19,9.467,9.467,9.3874,9.4179,9150,0
2011-07-20,9.359,9.4375,9.0874,9.3639,26434,0
2011-07-21,9.4424,9.54,9.2358,9.256,8173,0
2011-07-22,9.356,9.356,9.2742,9.3253,4098,0
2011-07-25,9.2588,9.4247,9.2386,9.2887,11371,0
2011-07-26,9.2704,9.3176,9.2704,9.2945,16111,0
2011-07-27,9.2945,9.4611,9.2588,9.4611,8047,0
2011-07-28,9.516,9.53,9.4316,9.4316,8194,0
2011-07-29,9.3963,9.647,9.3904,9.4787,12603,0
2011-08-01,9.659,9.659,9.4611,9.542,9164,0
2011-08-02,9.591,9.591,9.2444,9.3012,40734,0
2011-08-03,9.2742,9.3678,9.2742,9.3012,10057,0
2011-08-04,9.3089,9.3923,9.0911,9.1035,15255,0
2011-08-05,9.1157,9.1346,8.6233,8.907,28768,0
2011-08-08,8.4676,8.6608,8.3208,8.4009,56450,0
2011-08-09,8.4009,9.202,8.3208,8.6233,45213,0
2011-08-10,8.3878,8.7526,8.1663,8.3816,43231,0
2011-08-11,8.3457,9.0911,8.0491,9.0911,46562,0
2011-08-12,9.2444,9.3874,9.0307,9.2704,34340,0
2011-08-15,9.2887,9.4424,9.2588,9.3923,19210,0
2011-08-16,9.2097,9.3992,9.1519,9.2945,11060,0
2011-08-17,9.2444,9.3923,9.1847,9.2328,12654,0
2011-08-18,9.146,9.2328,9.146,9.2328,6002,0
2011-08-19,9.1346,9.3678,9.1346,9.2588,20935,0
2011-08-22,9.1779,9.2097,9.1035,9.1035,3242,0
2011-08-23,9.1035,9.2742,9.1035,9.1712,5796,0
2011-08-24,9.2328,9.2328,9.1224,9.1519,3935,0
2011-08-25,9.1519,9.4611,9.1519,9.202,3691,0
2011-08-26,9.2742,9.2742,9.129,9.2704,8862,0
2011-08-29,9.2742,9.3678,9.1847,9.3315,11501,0
2011-08-30,9.3315,9.3315,9.3089,9.3089,2503,0
2011-08-31,9.3099,9.36,9.2522,9.36,4917,0
2011-09-01,9.3874,9.4316,9.2945,9.4316,3830,0
2011-09-02,9.4444,9.4522,9.2454,9.2752,10386,0
2011-09-06,9.3089,9.3442,9.2444,9.2444,6170,0
2011-09-07,9.2598,9.2598,9.0893,9.1395,10507,0
2011-09-08,9.2097,9.2328,9.1035,9.1519,5135,0
2011-09-09,9.4247,9.4247,9.0666,9.1953,13023,0
2011-09-12,9.0968,9.3089,9.0968,9.129,7526,0
2011-09-13,9.146,9.2146,9.024,9.024,10596,0
2011-09-14,9.1101,9.202,9.0911,9.1101,6545,0
2011-09-15,9.1895,9.3089,9.1519,9.2097,5020,0
2011-09-16,9.3089,9.3089,9.2203,9.227,3531,0
2011-09-19,9.1346,9.227,9.1346,9.2097,5110,0
2011-09-20,9.1597,9.3678,9.1519,9.3678,10242,0
2011-09-21,9.411,9.411,9.1645,9.2704,11383,0
2011-09-22,9.3089,9.3089,9.1645,9.2203,4871,0
2011-09-23,9.2146,9.2203,9.1712,9.1712,6571,0
2011-09-26,9.2203,9.3374,9.1519,9.1519,7308,0
2011-09-27,9.3137,9.4866,9.2945,9.4866,11930,0
2011-09-28,9.282,9.3137,9.0051,9.1224,9861,0
2011-09-29,9.3253,9.3253,9.1847,9.2328,14907,0
2011-09-30,9.2964,9.3195,9.2454,9.3195,2726,0
2011-10-03,9.1847,9.2742,9.129,9.129,10173,0
2011-10-04,9.1271,9.522,9.1271,9.3403,35029,0
2011-10-05,9.3403,9.3403,9.2839,9.2839,3035,0
2011-10-06,9.3904,9.4522,9.3195,9.3195,8104,0
2011-10-07,9.3195,9.3963,9.1837,9.2146,12251,0
2011-10-10,9.3629,9.3629,9.2146,9.282,15519,0
2011-10-11,9.3501,9.4316,9.3374,9.3992,13357,0
2011-10-12,9.3992,9.522,9.3874,9.3992,16206,0
2011-10-13,9.3923,9.4866,9.3678,9.3678,5347,0
2011-10-14,9.4277,9.647,9.4277,9.573,8482,0
2011-10-17,9.552,9.864,9.3992,9.552,8689,0
2011-10-18,9.542,9.578,9.4807,9.4905,5782,0
2011-10-19,9.547,9.578,9.4905,9.4905,9460,0
2011-10-20,9.559,9.578,9.522,9.573,7017,0
2011-10-21,9.578,9.824,9.559,9.709,20993,0
2011-10-24,9.635,9.803,9.635,9.742,11019,0
2011-10-25,9.803,10.055,9.709,9.868,18266,0
2011-10-26,9.879,9.942,9.746,9.942,15383,0
2011-10-27,10.073,10.217,9.817,9.885,10925,0
2011-10-28,9.879,10.084,9.879,10.004,4407,0
2011-10-31,9.811,9.998,9.811,9.824,5272,0
2011-11-01,9.817,9.872,9.797,9.872,5596,0
2011-11-02,9.868,9.872,9.715,9.774,6423,0
2011-11-03,9.742,9.829,9.661,9.661,30097,0
2011-11-04,9.666,9.705,9.529,9.623,21189,0
2011-11-07,9.729,9.862,9.691,9.862,18942,0
2011-11-08,9.79,9.854,9.729,9.766,9498,0
2011-11-09,9.834,9.872,9.785,9.872,12874,0
2011-11-10,9.872,10.237,9.872,9.942,44687,0
2011-11-11,10.03,10.181,9.967,10.124,26333,0
2011-11-14,10.124,10.124,9.79,9.797,31040,0
2011-11-15,9.797,10.124,9.797,10.084,12230,0
2011-11-16,10.147,10.237,9.981,9.981,7169,0
2011-11-17,9.985,9.985,9.868,9.891,5203,0
2011-11-18,9.824,9.991,9.817,9.824,12709,0
2011-11-21,9.729,9.742,9.591,9.61,14002,0
2011-11-22,9.685,10.124,9.685,10.092,21280,0
2011-11-23,10.062,10.066,9.885,9.905,21090,0
2011-11-25,9.834,9.854,9.834,9.854,956,0
2011-11-28,10.073,10.124,9.898,9.998,8136,0
2011-11-29,9.905,10.018,9.829,9.967,9129,0
2011-11-30,9.814,9.96,9.814,9.96,25272,0
2011-12-01,9.998,10.011,9.905,9.916,15919,0
2011-12-02,9.868,9.954,9.811,9.922,24284,0
2011-12-05,9.841,9.942,9.841,9.905,10661,0
2011-12-06,9.916,10.03,9.862,9.991,16316,0
2011-12-07,9.93,9.974,9.841,9.841,8655,0
2011-12-08,9.811,9.974,9.811,9.974,7817,0
2011-12-09,9.885,10.011,9.885,9.96,2979,0
2011-12-12,9.911,9.998,9.911,9.93,9246,0
2011-12-13,9.905,9.967,9.905,9.905,3090,0
2011-12-14,9.935,9.998,9.811,9.967,29209,0
2011-12-15,10.018,10.018,9.879,10.018,6196,0
2011-12-16,10.011,10.025,9.885,9.93,5420,0
2011-12-19,10.011,10.237,9.935,10.155,13463,0
2011-12-20,10.217,10.247,9.885,9.935,15529,0
2011-12-21,10.034,10.104,9.93,10.104,9998,0
2011-12-22,10.124,10.247,9.954,10.247,28684,0
2011-12-23,10.11,10.175,10.11,10.175,4769,0
2011-12-27,10.175,10.247,10.03,10.186,10533,0
2011-12-28,9.911,10.136,9.879,9.905,10462,0
2011-12-29,9.905,10.175,9.905,9.935,2088,0
2011-12-30,10.05,10.05,9.868,9.934,5715,0
2012-01-03,9.868,9.93,9.672,9.691,13059,0
2012-01-04,9.729,9.841,9.722,9.754,28823,0
2012-01-05,9.722,9.811,9.715,9.715,7102,0
2012-01-06,9.715,9.715,9.4601,9.51,36410,0
2012-01-09,9.552,9.629,9.535,9.559,12614,0
2012-01-10,9.672,9.774,9.591,9.774,26783,0
2012-01-11,9.698,9.742,9.602,9.623,10213,0
2012-01-12,9.678,9.834,9.623,9.834,8894,0
2012-01-13,9.872,9.991,9.824,9.898,49210,0
2012-01-17,9.868,10.062,9.868,9.935,13077,0
2012-01-18,9.981,10.004,9.811,9.862,17870,0
2012-01-19,9.824,9.862,9.79,9.847,10963,0
2012-01-20,9.911,10.155,9.76,10.124,19833,0
2012-01-23,10.004,10.062,9.691,9.872,15138,0
2012-01-24,9.79,9.93,9.79,9.797,19226,0
2012-01-25,9.817,9.935,9.4022,9.4405,112154,0
2012-01-26,9.4895,9.602,9.466,9.4719,11954,0
2012-01-27,9.4846,9.578,9.4719,9.546,11646,0
2012-01-30,9.616,9.64,9.4964,9.616,11540,0
2012-01-31,9.665,9.752,9.555,9.67,8977,0
2012-02-01,9.746,9.766,9.573,9.698,16866,0
2012-02-02,9.722,9.774,9.647,9.774,5506,0
2012-02-03,9.779,9.779,9.678,9.774,10496,0
2012-02-06,9.672,9.736,9.629,9.715,13107,0
2012-02-07,9.736,9.746,9.653,9.746,4280,0
2012-02-08,9.698,9.722,9.666,9.666,3524,0
2012-02-09,9.647,9.746,9.623,9.623,11814,0
2012-02-10,9.566,9.647,9.559,9.647,13721,0
2012-02-13,9.678,9.678,9.591,9.623,2558,0
2012-02-14,9.709,9.746,9.595,9.595,19731,0
2012-02-15,9.64,9.709,9.623,9.623,11634,0
2012-02-16,9.691,9.691,9.559,9.678,12199,0
2012-02-17,9.653,9.691,9.573,9.678,6796,0
2012-02-21,9.691,9.698,9.635,9.691,14445,0
2012-02-22,9.635,9.715,9.635,9.661,3310,0
2012-02-23,9.647,9.691,9.647,9.685,1412,0
2012-02-24,9.685,9.79,9.64,9.653,17314,0
2012-02-27,9.661,9.722,9.653,9.653,11345,0
2012-02-28,9.779,9.779,9.566,9.566,7363,0
2012-02-29,9.556,9.666,9.526,9.526,14364,0
2012-03-01,9.51,9.552,9.4895,9.4895,20233,0
2012-03-02,9.535,9.541,9.535,9.535,3032,0
2012-03-05,9.541,9.541,9.4895,9.515,6523,0
2012-03-06,9.4149,9.522,9.3776,9.3963,26963,0
2012-03-07,9.466,9.529,9.466,9.529,4500,0
2012-03-08,9.559,9.61,9.466,9.602,11018,0
2012-03-09,9.61,9.616,9.541,9.541,2477,0
2012-03-12,9.616,9.616,9.529,9.529,3690,0
2012-03-13,9.529,9.559,9.3776,9.4787,14153,0
2012-03-14,9.466,9.4895,9.3147,9.3147,27682,0
2012-03-15,9.3099,9.4444,9.2964,9.3147,48868,0
2012-03-16,9.36,9.4277,9.3099,9.3403,22516,0
2012-03-19,9.4022,9.4895,9.3531,9.4895,29923,0
2012-03-20,9.51,9.529,9.3855,9.4787,14509,0
2012-03-21,9.4405,9.466,9.3855,9.3855,8460,0
2012-03-22,9.3708,9.4405,9.2454,9.3032,5878,0
2012-03-23,9.2964,9.4405,9.2714,9.4405,14969,0
2012-03-26,9.4964,9.4964,9.2522,9.3963,20721,0
2012-03-27,9.3963,9.4444,9.3776,9.4405,11484,0
2012-03-28,9.4022,9.4022,9.3099,9.3904,8119,0
2012-03-29,9.3099,9.3904,9.2522,9.2839,10962,0
2012-03-30,9.3413,9.3943,9.2791,9.3825,11244,0
2012-04-02,9.4022,9.591,9.3531,9.522,22515,0
2012-04-03,9.545,9.609,9.4827,9.4925,19225,0
2012-04-04,9.539,9.653,9.4827,9.653,17531,0
2012-04-05,9.672,9.672,9.526,9.526,6684,0
2012-04-09,9.76,9.811,9.3531,9.4355,10886,0
2012-04-10,9.529,9.64,9.515,9.64,2714,0
2012-04-11,9.586,9.586,9.4405,9.4405,1756,0
2012-04-12,9.4405,9.661,9.4405,9.529,9600,0
2012-04-13,9.4787,9.502,9.4719,9.4895,3032,0
2012-04-16,9.4787,9.602,9.4355,9.4355,11112,0
2012-04-17,9.4876,9.4925,9.2742,9.3195,16617,0
2012-04-18,9.3855,9.51,8.9386,9.008,40151,0
2012-04-19,9.0136,9.1016,8.9834,9.008,27094,0
2012-04-20,9.0004,9.1751,9.0004,9.0789,28953,0
2012-04-23,9.0439,9.1148,8.9386,8.9947,13103,0
2012-04-24,8.9459,9.0439,8.9459,8.9636,8168,0
2012-04-25,8.9947,9.0335,8.9636,8.9757,24062,0
2012-04-26,9.0335,9.077,8.9947,9.0136,7298,0
2012-04-27,9.0344,9.0864,8.8661,8.8661,27425,0
2012-04-30,8.8681,8.9543,8.8421,8.8903,18055,0
2012-05-01,8.9506,8.9834,8.933,8.9562,7620,0
2012-05-02,8.9947,9.0411,8.933,8.9947,8139,0
2012-05-03,8.9834,9.1365,8.9172,8.9451,14642,0
2012-05-04,9.008,9.008,8.9255,8.9376,7064,0
2012-05-07,9.008,9.0599,8.9506,9.0599,19018,0
2012-05-08,9.0864,9.0864,8.8559,8.8875,23610,0
2012-05-09,8.9451,9.0344,8.8875,8.9757,16643,0
2012-05-10,8.9562,9.0344,8.9107,8.9506,12892,0
2012-05-11,8.9506,8.9506,8.7718,8.7782,20458,0
2012-05-14,8.8225,8.8421,8.7526,8.8421,17525,0
2012-05-15,8.8559,9.0004,8.8225,8.9757,29223,0
2012-05-16,8.9451,9.0599,8.9451,9.0004,14281,0
2012-05-17,8.9451,8.9834,8.8486,8.9701,15493,0
2012-05-18,9.0646,9.36,9.0525,9.36,26827,0
2012-05-21,9.283,9.3904,9.2578,9.3904,18138,0
2012-05-22,9.4424,9.4424,9.3263,9.3403,10826,0
2012-05-23,9.4169,9.4169,9.2434,9.2434,3718,0
2012-05-24,9.2512,9.3403,9.2318,9.3022,9297,0
2012-05-25,9.3195,9.3195,9.2512,9.2512,6912,0
2012-05-29,9.2578,9.283,9.2512,9.2578,2855,0
2012-05-30,9.2512,9.2512,9.1479,9.1479,8544,0
2012-05-31,9.1403,9.2203,9.1281,9.1281,4694,0
2012-06-01,9.1422,9.2742,9.1365,9.2742,12447,0
2012-06-04,9.1885,9.2512,9.1615,9.2512,19526,0
2012-06-05,9.1885,9.3147,9.1885,9.3147,10051,0
2012-06-06,9.3403,9.3403,9.1751,9.1933,30680,0
2012-06-07,9.2261,9.3263,9.1479,9.2376,5796,0
2012-06-08,9.2578,9.2646,9.1808,9.2512,13945,0
2012-06-11,9.2126,9.3344,9.1549,9.1549,15378,0
2012-06-12,9.1751,9.41,9.1751,9.41,16573,0
2012-06-13,9.3147,9.623,9.3147,9.577,11824,0
2012-06-14,9.585,9.585,9.1885,9.2376,12732,0
2012-06-15,9.2512,9.2512,9.1673,9.1673,1092,0
2012-06-18,9.1673,9.3904,9.1673,9.2887,5773,0
2012-06-19,9.2318,9.2318,9.008,9.008,23913,0
2012-06-20,9.0203,9.1549,9.0203,9.1422,5661,0
2012-06-21,9.1365,9.4552,9.0278,9.0344,11745,0
2012-06-22,9.0525,9.1615,9.0344,9.1549,5460,0
2012-06-25,9.0411,9.0599,9.0411,9.0599,2982,0
2012-06-26,9.0411,9.1673,9.0344,9.0968,5974,0
2012-06-27,9.1035,9.1234,9.1035,9.1234,3445,0
2012-06-28,9.1808,9.2887,9.1365,9.2194,6914,0
2012-06-29,9.1972,9.1972,9.0108,9.1972,6935,0
2012-07-02,9.1982,9.2261,8.9834,8.9834,22930,0
2012-07-03,9.0354,9.1205,9.0354,9.075,11002,0
2012-07-05,9.1139,9.2618,9.0421,9.1469,20784,0
2012-07-09,9.2955,9.3482,9.1234,9.2261,33282,0
2012-07-10,9.1673,9.2578,9.1673,9.2578,1340,0
2012-07-11,9.2646,9.4306,9.2646,9.2646,5954,0
2012-07-12,9.2646,9.3541,9.2646,9.3541,3601,0
2012-07-13,9.3393,9.4513,9.3393,9.3874,10325,0
2012-07-16,9.2955,9.526,9.2955,9.526,14088,0
2012-07-17,9.4591,9.545,9.3393,9.4189,5786,0
2012-07-18,9.3393,9.545,9.3393,9.4856,12479,0
2012-07-19,9.5,9.5,9.3243,9.3688,12303,0
2012-07-20,9.4336,9.4395,9.3253,9.3253,5660,0
2012-07-23,9.3315,9.559,9.3315,9.4621,20293,0
2012-07-24,9.4856,9.771,9.4257,9.4905,10130,0
2012-07-25,9.4552,9.684,9.4552,9.618,8593,0
2012-07-26,9.638,9.857,9.638,9.644,4775,0
2012-07-27,9.749,10.041,9.625,10.03,22695,0
2012-07-30,9.896,9.942,9.796,9.829,12674,0
2012-07-31,9.854,9.894,9.792,9.873,6824,0
2012-08-01,9.896,10.034,9.889,10.03,7019,0
2012-08-02,9.942,10.034,9.743,9.849,17706,0
2012-08-03,9.911,10.135,9.817,10.008,7499,0
2012-08-06,9.982,10.075,9.857,9.87,7129,0
2012-08-07,9.963,10.155,9.935,10.002,10225,0
2012-08-08,10.063,10.176,9.875,10.141,14775,0
2012-08-09,10.115,10.115,9.811,10.068,23336,0
2012-08-10,10.102,10.147,10.034,10.108,31850,0
2012-08-13,10.129,10.169,10.075,10.129,16763,0
2012-08-14,10.087,10.135,10.03,10.108,6892,0
2012-08-15,10.102,10.135,9.982,10.016,11938,0
2012-08-16,10.048,10.083,10.048,10.068,1885,0
2012-08-17,10.108,10.108,9.883,10.096,10692,0
2012-08-20,10.108,10.176,10.096,10.176,15360,0
2012-08-21,10.141,10.214,10.063,10.141,15709,0
2012-08-22,10.141,10.214,10.102,10.102,2339,0
2012-08-23,10.056,10.121,9.883,10.121,21706,0
2012-08-24,10.075,10.102,9.949,10.102,6337,0
2012-08-27,10.141,10.141,10.002,10.002,19441,0
2012-08-28,10.002,10.041,9.942,10.03,15346,0
2012-08-29,10.016,10.016,9.942,9.977,6809,0
2012-08-30,9.977,10.016,9.97,9.994,1851,0
2012-08-31,10.05,10.057,9.706,9.799,9810,0
2012-09-04,9.865,10.024,9.865,10.024,9660,0
2012-09-05,10.002,10.024,9.976,9.987,6679,0
2012-09-06,9.949,10.008,9.949,9.977,4831,0
2012-09-07,10.03,10.063,9.988,10.041,6487,0
2012-09-10,9.963,10.041,9.949,9.977,12924,0
2012-09-11,9.956,10.048,9.956,10.041,2844,0
2012-09-12,10.041,10.083,10.041,10.083,4994,0
2012-09-13,10.068,10.102,10.041,10.087,2101,0
2012-09-14,10.102,10.287,9.956,10.169,31237,0
2012-09-17,10.068,10.3,10.068,10.287,6036,0
2012-09-18,10.274,10.307,10.129,10.26,29255,0
2012-09-19,10.282,10.426,10.186,10.426,16776,0
2012-09-20,10.3,10.696,10.228,10.583,11524,0
2012-09-21,10.573,10.573,10.501,10.501,2420,0
2012-09-24,10.47,10.573,10.415,10.486,3851,0
2012-09-25,10.573,10.573,10.446,10.486,10637,0
2012-09-26,10.489,10.489,10.44,10.448,3922,0
2012-09-27,10.548,10.556,10.44,10.44,4078,0
2012-09-28,10.468,10.468,10.32,10.333,2633,0
2012-10-01,10.346,10.375,10.274,10.274,6412,0
2012-10-02,10.28,10.333,10.179,10.179,10279,0
2012-10-03,10.237,10.265,10.109,10.109,8632,0
2012-10-04,10.165,10.305,10.165,10.179,15921,0
2012-10-05,10.305,10.305,10.116,10.212,9016,0
2012-10-08,10.214,10.241,10.068,10.141,27588,0
2012-10-09,10.141,10.141,10.075,10.087,16382,0
2012-10-10,10.063,10.102,9.889,9.93,34766,0
2012-10-11,9.982,10.034,9.949,9.963,6804,0
2012-10-12,9.987,10.035,9.981,10.016,4267,0
2012-10-15,9.977,10.03,9.911,9.911,11558,0
2012-10-16,9.911,9.956,9.849,9.949,12584,0
2012-10-17,9.963,9.963,9.789,9.802,12344,0
2012-10-18,9.78,10.008,9.78,9.839,18153,0
2012-10-19,9.799,9.976,9.799,9.948,30400,0
2012-10-22,9.868,9.976,9.821,9.821,23428,0
2012-10-23,9.839,9.908,9.774,9.774,32765,0
2012-10-24,9.774,10.008,9.774,10.002,49582,0
2012-10-25,9.929,9.969,9.78,9.839,53301,0
2012-10-26,9.792,10.016,9.792,9.839,42767,0
2012-10-31,9.786,9.839,9.711,9.752,20488,0
2012-11-01,9.726,9.828,9.685,9.685,22964,0
2012-11-02,9.685,9.774,9.638,9.665,18851,0
2012-11-05,9.625,9.665,9.572,9.651,23442,0
2012-11-06,9.718,9.981,9.678,9.854,41785,0
2012-11-07,9.854,9.854,9.4473,9.685,35992,0
2012-11-08,9.7,9.839,9.7,9.839,19139,0
2012-11-09,9.846,9.88,9.726,9.752,37315,0
2012-11-12,9.692,9.799,9.685,9.774,13084,0
2012-11-13,9.739,9.792,9.4837,9.718,34204,0
2012-11-14,9.711,9.711,9.4837,9.51,18833,0
2012-11-15,9.4837,9.726,9.4837,9.706,32926,0
2012-11-16,9.706,9.745,9.638,9.7,7852,0
2012-11-19,9.752,9.752,9.618,9.665,10406,0
2012-11-20,9.726,9.726,9.618,9.651,12118,0
2012-11-21,9.618,9.711,9.578,9.618,24354,0
2012-11-23,9.516,9.711,9.516,9.665,3044,0
2012-11-26,9.711,9.711,9.586,9.638,20275,0
2012-11-27,9.711,9.745,9.611,9.618,14498,0
2012-11-28,9.516,9.726,9.516,9.611,25632,0
2012-11-29,9.644,9.733,9.618,9.63,14809,0
2012-11-30,9.67,9.726,9.651,9.7,12777,0
2012-12-03,9.692,9.7,9.603,9.638,16935,0
2012-12-04,9.711,9.733,9.625,9.7,11349,0
2012-12-05,9.678,9.685,9.625,9.644,5595,0
2012-12-06,9.625,9.78,9.591,9.67,36336,0
2012-12-07,9.792,9.807,9.591,9.591,14867,0
2012-12-10,9.658,9.78,9.555,9.555,31389,0
2012-12-11,9.603,9.726,9.586,9.591,15477,0
2012-12-12,9.531,9.586,9.4886,9.516,22191,0
2012-12-13,9.516,9.578,9.4886,9.543,11577,0
2012-12-14,9.531,9.531,9.4473,9.4473,9200,0
2012-12-17,9.543,9.67,9.4954,9.586,29849,0
2012-12-18,9.516,9.67,9.502,9.522,6019,0
2012-12-19,9.543,9.711,9.543,9.591,12902,0
2012-12-20,9.596,9.706,9.543,9.543,24381,0
2012-12-21,9.611,9.618,9.522,9.596,19022,0
2012-12-24,9.516,9.555,9.4837,9.502,13463,0
2012-12-26,9.586,9.596,9.4837,9.4837,32351,0
2012-12-27,9.562,9.796,9.562,9.618,41360,0
2012-12-28,9.618,9.618,9.4915,9.514,9006,0
2012-12-31,9.551,9.636,9.51,9.581,15005,0
2013-01-02,9.672,9.811,9.521,9.803,31679,0
2013-01-03,9.811,9.811,9.644,9.803,11691,0
2013-01-04,9.803,9.831,9.625,9.796,28693,0
2013-01-07,9.796,9.879,9.707,9.713,21410,0
2013-01-08,9.784,9.831,9.756,9.761,25491,0
2013-01-09,9.784,9.851,9.784,9.845,10527,0
2013-01-10,9.796,9.851,9.686,9.845,35961,0
2013-01-11,9.879,9.948,9.784,9.851,37390,0
2013-01-14,9.9,9.9,9.845,9.885,11323,0
2013-01-15,9.908,9.914,9.761,9.803,13965,0
2013-01-16,9.818,9.867,9.659,9.818,34454,0
2013-01-17,9.788,9.824,9.784,9.803,25090,0
2013-01-18,9.784,9.885,9.742,9.879,33796,0
2013-01-22,9.914,9.948,9.871,9.92,28303,0
2013-01-23,9.871,9.885,9.867,9.885,2612,0
2013-01-24,9.969,9.969,9.893,9.941,11972,0
2013-01-25,9.941,9.988,9.879,9.934,10464,0
2013-01-28,9.928,9.941,9.885,9.941,6106,0
2013-01-29,9.9,9.92,9.9,9.9,18020,0
2013-01-30,9.948,9.948,9.885,9.908,12029,0
2013-01-31,9.888,9.916,9.888,9.911,5655,0
2013-02-01,9.908,9.92,9.9,9.9,7370,0
2013-02-04,10.01,10.018,9.955,9.962,7119,0
2013-02-05,9.962,9.977,9.955,9.977,7099,0
2013-02-06,9.969,9.988,9.962,9.982,15148,0
2013-02-07,9.969,9.995,9.92,9.934,12520,0
2013-02-08,9.92,10.044,9.92,10.03,15656,0
2013-02-11,10.052,10.052,9.86,9.893,28666,0
2013-02-12,9.893,10.121,9.893,10.036,31045,0
2013-02-13,10.03,10.161,9.914,10.052,30666,0
2013-02-14,10.071,10.113,9.962,10.03,10606,0
2013-02-15,10.06,10.196,9.962,10.161,14897,0
2013-02-19,10.155,10.17,9.928,9.955,9619,0
2013-02-20,9.995,10.105,9.962,9.962,12040,0
2013-02-21,9.928,10.113,9.928,10.06,12821,0
2013-02-22,9.982,10.237,9.977,10.065,25436,0
2013-02-25,10.105,10.251,10.025,10.121,27904,0
2013-02-26,10.084,10.245,10.071,10.071,12419,0
2013-02-27,10.071,10.203,10.071,10.135,14800,0
2013-02-28,10.162,10.19,10.065,10.19,11277,0
2013-03-01,10.176,10.216,9.995,10.08,10480,0
2013-03-04,10.071,10.08,9.893,9.928,18938,0
2013-03-05,9.969,10.084,9.92,9.92,3307,0
2013-03-06,9.982,10.052,9.955,9.977,13789,0
2013-03-07,10.003,10.128,9.988,9.988,16826,0
2013-03-08,9.988,10.121,9.9,9.962,15706,0
2013-03-11,9.908,10.03,9.908,10.025,9064,0
2013-03-12,9.982,10.105,9.92,9.995,12173,0
2013-03-13,9.982,9.982,9.885,9.92,18725,0
2013-03-14,9.92,9.941,9.885,9.885,4356,0
2013-03-15,9.9,9.908,9.701,9.748,49074,0
2013-03-18,9.756,9.914,9.748,9.818,7906,0
2013-03-19,9.811,9.914,9.748,9.831,11246,0
2013-03-20,9.788,9.845,9.659,9.748,29695,0
2013-03-21,9.769,9.871,9.748,9.784,5863,0
2013-03-22,9.818,9.893,9.748,9.784,13670,0
2013-03-25,9.86,9.908,9.803,9.851,20003,0
2013-03-26,9.941,9.941,9.86,9.86,11058,0
2013-03-27,9.948,9.948,9.851,9.851,6460,0
2013-03-28,9.982,10.01,9.851,9.885,17982,0
2013-04-01,9.962,9.977,9.879,9.928,6029,0
2013-04-02,9.916,9.945,9.819,9.868,13566,0
2013-04-03,9.879,9.879,9.784,9.818,16256,0
2013-04-04,9.812,9.945,9.812,9.911,19059,0
2013-04-05,9.895,9.916,9.826,9.895,4365,0
2013-04-08,9.969,9.969,9.831,9.893,7561,0
2013-04-09,9.92,9.948,9.784,9.893,10166,0
2013-04-10,9.945,9.945,9.804,9.937,16348,0
2013-04-11,9.914,9.941,9.831,9.851,7969,0
2013-04-12,9.903,9.911,9.854,9.911,2917,0
2013-04-15,9.871,9.871,9.748,9.871,7373,0
2013-04-16,9.851,9.914,9.796,9.824,7991,0
2013-04-17,9.903,9.911,9.761,9.911,18557,0
2013-04-18,9.867,9.928,9.788,9.788,12215,0
2013-04-19,9.804,9.903,9.804,9.838,2493,0
2013-04-22,9.911,9.952,9.838,9.838,9028,0
2013-04-23,9.888,9.974,9.826,9.903,7995,0
2013-04-24,9.974,10.128,9.937,10.121,14234,0
2013-04-25,10.26,10.309,10.042,10.079,19987,0
2013-04-26,10.162,10.162,10.001,10.07,10845,0
2013-04-29,10.058,10.19,10.035,10.121,10185,0
2013-04-30,10.061,10.125,10.037,10.116,11533,0
2013-05-01,10.113,10.128,10.079,10.084,2902,0
2013-05-02,10.105,10.105,10.07,10.084,4272,0
2013-05-03,10.121,10.141,10.035,10.084,14776,0
2013-05-06,10.155,10.219,10.065,10.196,7526,0
2013-05-07,10.275,10.275,10.105,10.147,19533,0
2013-05-08,10.141,10.155,10.1,10.1,21439,0
2013-05-09,10.105,10.19,10.1,10.135,9374,0
2013-05-10,10.254,10.317,10.105,10.19,56381,0
2013-05-13,10.254,10.317,10.016,10.065,50859,0
2013-05-14,10.07,10.105,10.042,10.07,37050,0
2013-05-15,10.07,10.185,10.07,10.185,18618,0
2013-05-16,10.239,10.246,10.105,10.113,18486,0
2013-05-17,10.113,10.177,10.105,10.162,23522,0
2013-05-20,10.177,10.177,10.113,10.162,10592,0
2013-05-21,10.17,10.275,10.141,10.275,15543,0
2013-05-22,10.26,10.26,10.141,10.205,17767,0
2013-05-23,10.196,10.219,10.105,10.105,11524,0
2013-05-24,10.147,10.19,10.147,10.19,2143,0
2013-05-28,10.219,10.254,10.141,10.162,8429,0
2013-05-29,10.219,10.226,10.105,10.17,15700,0
2013-05-30,10.113,10.141,9.895,10.008,48937,0
2013-05-31,10.061,10.061,9.852,9.932,27638,0
2013-06-03,9.985,10.024,9.826,9.945,32419,0
2013-06-04,10.001,10.001,9.895,9.895,11432,0
2013-06-05,9.952,9.952,9.826,9.868,14942,0
2013-06-06,9.873,9.958,9.854,9.937,14030,0
2013-06-07,9.932,10.03,9.916,10.024,12555,0
2013-06-10,9.958,10.001,9.952,9.992,9714,0
2013-06-11,10.008,10.03,9.958,9.974,18874,0
2013-06-12,9.966,9.981,9.812,9.868,24721,0
2013-06-13,9.895,9.911,9.833,9.846,5651,0
2013-06-14,9.911,9.958,9.895,9.895,8770,0
2013-06-17,10.001,10.001,9.923,9.932,9647,0
2013-06-18,9.985,9.985,9.789,9.981,35531,0
2013-06-19,9.966,9.966,9.665,9.748,25145,0
2013-06-20,9.756,9.868,9.756,9.826,12539,0
2013-06-21,9.873,9.923,9.789,9.833,7891,0
2013-06-24,9.826,9.826,9.532,9.789,27549,0
2013-06-25,9.636,9.888,9.616,9.761,11452,0
2013-06-26,9.713,10.582,9.685,10.381,98914,0
2013-06-27,10.434,10.434,10.239,10.267,22773,0
2013-06-28,10.177,10.284,10.177,10.267,10918,0
2013-07-01,10.254,10.284,10.147,10.19,9423,0
2013-07-02,10.159,10.31,10.074,10.168,5124,0
2013-07-03,10.133,10.168,10.109,10.168,6595,0
2013-07-05,10.219,10.331,10.092,10.162,12377,0
2013-07-08,10.113,10.317,10.024,10.024,10023,0
2013-07-09,10.008,10.1,9.958,9.958,23335,0
2013-07-10,10.058,10.092,9.846,10.065,9619,0
2013-07-11,10.246,10.267,10.016,10.016,15443,0
2013-07-12,10.109,10.31,10.025,10.159,8074,0
2013-07-15,10.092,10.162,9.868,9.868,18516,0
2013-07-16,9.911,9.959,9.868,9.916,19701,0
2013-07-17,9.861,10.025,9.824,9.824,44695,0
2013-07-18,9.833,9.945,9.833,9.945,17511,0
2013-07-19,10.002,10.087,9.967,10.087,3617,0
2013-07-22,10.141,10.141,9.966,9.966,4891,0
2013-07-23,9.903,10.058,9.903,9.937,5512,0
2013-07-24,10.035,10.058,9.966,10.035,6330,0
2013-07-25,10.037,10.102,10.037,10.074,14885,0
2013-07-26,10.061,10.102,10.061,10.102,4987,0
2013-07-29,10.159,10.168,10.002,10.03,24017,0
2013-07-30,10.03,10.074,9.903,10.01,25146,0
2013-07-31,10.079,10.317,10.079,10.296,28123,0
2013-08-01,10.296,10.296,10.26,10.275,3777,0
2013-08-02,10.187,10.195,10.182,10.195,2658,0
2013-08-05,10.109,10.266,10.066,10.102,13445,0
2013-08-06,10.082,10.175,9.938,9.976,28092,0
2013-08-07,10.037,10.074,9.976,10.074,6701,0
2013-08-08,10.045,10.152,9.967,10.152,13233,0
2013-08-09,10.217,10.217,10.037,10.037,9348,0
2013-08-12,10.087,10.217,9.994,10.002,12766,0
2013-08-13,10.066,10.238,10.025,10.138,13773,0
2013-08-14,10.082,10.125,10.002,10.066,9662,0
2013-08-15,10.116,10.168,10.01,10.102,12391,0
2013-08-16,10.21,10.325,10.025,10.283,45676,0
2013-08-19,10.21,10.26,10.03,10.053,30680,0
2013-08-20,10.018,10.152,10.018,10.045,7943,0
2013-08-21,10.133,10.133,9.946,9.959,23399,0
2013-08-22,10.045,10.138,9.959,10.116,8692,0
2013-08-23,10.037,10.26,9.938,10.152,25227,0
2013-08-26,10.187,10.187,10.01,10.045,14056,0
2013-08-27,10.082,10.097,9.923,9.952,14951,0
2013-08-28,9.916,10.074,9.916,10.01,5689,0
2013-08-29,10.01,10.145,9.911,10.109,17864,0
2013-08-30,10.138,10.187,10.082,10.116,12493,0
2013-09-03,10.074,10.152,10.074,10.116,5665,0
2013-09-04,10.116,10.152,10.082,10.082,8580,0
2013-09-05,10.087,10.087,10.087,10.087,560,0
2013-09-06,10.182,10.187,10.125,10.125,14064,0
2013-09-09,10.187,10.21,10.125,10.125,4801,0
2013-09-10,10.187,10.187,10.082,10.152,7136,0
2013-09-11,10.152,10.152,10.116,10.116,1518,0
2013-09-12,10.116,10.175,10.116,10.159,7261,0
2013-09-13,10.145,10.159,10.082,10.102,6001,0
2013-09-16,10.224,10.26,10.116,10.232,18531,0
2013-09-17,10.21,10.21,10.125,10.125,11164,0
2013-09-18,10.116,10.238,10.116,10.145,11657,0
2013-09-19,10.238,10.288,10.116,10.288,10273,0
2013-09-20,10.21,10.246,10.125,10.125,2179,0
2013-09-23,10.116,10.232,10.116,10.138,5494,0
2013-09-24,10.168,10.232,10.168,10.232,431,0
2013-09-25,10.175,10.217,10.116,10.116,16462,0
2013-09-26,10.125,10.133,9.923,10.002,93389,0
2013-09-27,9.938,9.938,9.787,9.881,44880,0
2013-09-30,9.795,9.967,9.738,9.967,32752,0
2013-10-01,9.903,9.932,9.811,9.831,13035,0
2013-10-02,9.861,9.994,9.817,9.916,8480,0
2013-10-03,9.895,9.911,9.861,9.868,8431,0
2013-10-04,9.903,9.903,9.837,9.837,3375,0
2013-10-07,9.795,9.795,9.681,9.752,21693,0
2013-10-08,9.752,9.76,9.688,9.688,4502,0
2013-10-09,9.639,9.775,9.61,9.653,23441,0
2013-10-10,9.775,9.845,9.775,9.831,12965,0
2013-10-11,9.881,9.881,9.601,9.801,15817,0
2013-10-14,9.801,9.801,9.673,9.716,26106,0
2013-10-15,9.666,9.744,9.653,9.716,17137,0
2013-10-16,9.703,9.76,9.601,9.709,26318,0
2013-10-17,9.738,9.811,9.66,9.688,11913,0
2013-10-18,9.766,9.787,9.681,9.709,9289,0
2013-10-21,9.795,9.811,9.688,9.688,20773,0
2013-10-22,9.688,9.824,9.673,9.673,11599,0
2013-10-23,9.709,9.817,9.673,9.817,31400,0
2013-10-24,9.918,10.058,9.897,9.941,20615,0
2013-10-25,9.889,9.905,9.801,9.811,12769,0
2013-10-28,9.874,9.926,9.722,9.775,21874,0
2013-10-29,9.775,9.775,9.64,9.678,19886,0
2013-10-30,9.73,9.73,9.534,9.54,8790,0
2013-10-31,9.503,9.628,9.503,9.628,10832,0
2013-11-01,9.722,9.73,9.576,9.648,12557,0
2013-11-04,9.707,9.707,9.54,9.613,15163,0
2013-11-05,9.553,9.628,9.4601,9.4601,77156,0
2013-11-06,9.4827,9.54,9.4601,9.4601,44232,0
2013-11-07,9.4601,9.765,9.2916,9.67,64979,0
2013-11-08,9.765,10.124,9.621,10.085,111674,0
2013-11-11,10.015,10.137,9.889,9.905,21465,0
2013-11-12,9.862,9.926,9.824,9.846,14992,0
2013-11-13,9.846,9.905,9.801,9.905,8227,0
2013-11-14,9.831,9.918,9.831,9.905,7810,0
2013-11-15,9.979,9.979,9.765,9.824,27939,0
2013-11-18,9.738,9.831,9.714,9.714,24237,0
2013-11-19,9.787,9.874,9.576,9.576,66771,0
2013-11-20,9.628,9.707,9.3708,9.3708,22209,0
2013-11-21,9.2848,9.4738,9.2848,9.3933,17770,0
2013-11-22,9.3796,9.518,9.3708,9.4954,8805,0
2013-11-25,9.4513,9.585,9.4228,9.518,34731,0
2013-11-26,9.4827,9.553,9.3708,9.3874,53249,0
2013-11-27,9.4434,9.467,9.2482,9.4081,38662,0
2013-11-29,9.4827,9.518,9.4434,9.4434,10170,0
2013-12-02,9.4886,9.4886,9.2261,9.256,64320,0
2013-12-03,9.3137,9.4513,9.1953,9.2627,53650,0
2013-12-04,9.2983,9.3639,9.146,9.1827,36212,0
2013-12-05,9.0807,9.2627,8.8319,8.8319,38731,0
2013-12-06,8.7655,9.0807,8.7655,8.9929,28811,0
2013-12-09,9.1016,9.1606,8.8402,8.8402,42873,0
2013-12-10,8.8977,9.007,8.76,8.8027,48991,0
2013-12-11,8.7882,9.0382,8.7882,8.971,60423,0
2013-12-12,9.0732,9.0732,8.9349,8.9349,36862,0
2013-12-13,8.9497,9.0297,8.9497,8.9776,14288,0
2013-12-16,8.9872,9.0646,8.971,8.9929,30690,0
2013-12-17,9.0429,9.2328,9.0429,9.1243,33165,0
2013-12-18,9.007,9.3195,9.007,9.1016,29369,0
2013-12-19,8.971,9.0646,8.9553,9.0581,43947,0
2013-12-20,9.0429,9.094,9.0429,9.0884,16177,0
2013-12-23,8.9872,9.2396,8.9872,9.1243,63846,0
2013-12-24,9.1243,9.3276,9.1243,9.1895,29800,0
2013-12-26,9.3276,9.3354,9.1091,9.3137,71049,0
2013-12-27,9.308,9.67,9.308,9.515,42585,0
2013-12-30,9.522,9.665,9.4709,9.531,41597,0
2013-12-31,9.522,9.665,9.522,9.595,19776,0
2014-01-02,9.545,9.612,9.537,9.595,13511,0
2014-01-03,9.59,9.612,9.4856,9.612,8024,0
2014-01-06,9.612,9.665,9.507,9.612,30353,0
2014-01-07,9.574,9.648,9.574,9.612,13568,0
2014-01-08,9.567,9.665,9.567,9.665,45994,0
2014-01-09,9.62,9.648,9.59,9.627,35141,0
2014-01-10,9.648,9.76,9.648,9.76,17050,0
2014-01-13,9.708,9.745,9.648,9.648,13392,0
2014-01-14,9.715,9.939,9.708,9.828,26335,0
2014-01-15,9.784,9.911,9.76,9.784,36180,0
2014-01-16,9.789,9.978,9.745,9.978,51160,0
2014-01-17,10.097,10.23,10.035,10.103,27409,0
2014-01-21,10.215,10.418,9.984,9.984,22220,0
2014-01-22,10.179,10.424,9.939,10.208,19718,0
2014-01-23,10.179,10.384,10.163,10.252,12906,0
2014-01-24,10.087,10.298,10.06,10.2,5831,0
2014-01-27,10.127,10.418,10.127,10.393,25131,0
2014-01-28,10.311,10.537,10.298,10.528,8743,0
2014-01-29,10.26,10.514,10.155,10.514,25466,0
2014-01-30,10.468,10.468,10.357,10.43,22537,0
2014-01-31,10.468,10.474,10.364,10.474,11233,0
2014-02-03,10.418,10.418,10.393,10.393,6299,0
2014-02-04,10.373,10.751,10.357,10.364,21527,0
2014-02-05,10.357,10.492,10.357,10.492,4055,0
2014-02-06,10.43,10.462,10.328,10.328,14831,0
2014-02-07,10.357,10.492,10.357,10.437,14475,0
2014-02-10,10.506,10.506,10.393,10.5,17277,0
2014-02-11,10.456,10.462,10.43,10.43,3107,0
2014-02-12,10.446,10.482,10.424,10.482,23161,0
2014-02-13,10.5,10.5,10.311,10.328,6188,0
2014-02-14,10.32,10.506,10.32,10.43,9471,0
2014-02-18,10.41,10.424,10.328,10.328,19493,0
2014-02-19,10.393,10.393,10.2,10.245,18832,0
2014-02-20,10.32,10.348,10.208,10.34,5100,0
2014-02-21,10.303,10.34,10.14,10.14,22132,0
2014-02-24,10.23,10.252,10.14,10.245,7198,0
2014-02-25,10.245,10.245,10.179,10.179,4925,0
2014-02-26,10.245,10.26,10.191,10.191,9637,0
2014-02-27,10.11,10.275,10.097,10.237,10237,0
2014-02-28,10.208,10.245,10.208,10.23,6343,0
2014-03-03,10.171,10.266,10.171,10.208,8190,0
2014-03-04,10.171,10.2,10.103,10.103,22402,0
2014-03-05,10.163,10.215,10.103,10.103,9623,0
2014-03-06,10.135,10.179,10.024,10.03,17590,0
2014-03-07,10.155,10.155,10.024,10.024,10609,0
2014-03-10,10.065,10.065,9.99,9.99,827,0
2014-03-11,10.043,10.103,9.463,9.463,14545,0
2014-03-12,9.612,10.103,9.612,10.035,19115,0
2014-03-13,10.127,10.163,9.879,9.978,18286,0
2014-03-14,9.886,9.962,9.686,9.694,26231,0
2014-03-17,9.805,9.879,9.738,9.879,15458,0
2014-03-18,9.894,9.999,9.834,9.999,33764,0
2014-03-19,9.97,9.978,9.842,9.842,2123,0
2014-03-20,9.814,9.858,9.797,9.797,5076,0
2014-03-21,9.984,9.999,9.805,9.984,5596,0
2014-03-24,10.052,10.06,9.911,9.984,10277,0
2014-03-25,9.834,9.984,9.805,9.939,52468,0
2014-03-26,9.814,10.052,9.797,10.052,29659,0
2014-03-27,9.939,10.097,9.932,10.06,24860,0
2014-03-28,10.007,10.043,9.814,9.947,10757,0
2014-03-31,9.939,9.939,9.842,9.886,2430,0
2014-04-01,9.834,10.127,9.821,10.118,38590,0
2014-04-02,10.065,10.087,9.814,9.894,42470,0
2014-04-03,9.924,9.978,9.834,9.834,38609,0
2014-04-04,9.858,9.984,9.858,9.903,61040,0
2014-04-07,9.866,9.97,9.805,9.834,45371,0
2014-04-08,9.871,9.871,9.784,9.871,39720,0
2014-04-09,9.842,9.97,9.842,9.947,37585,0
2014-04-10,9.858,9.879,9.797,9.834,10880,0
2014-04-11,9.999,9.999,9.768,9.789,22866,0
2014-04-14,9.768,9.858,9.768,9.777,17912,0
2014-04-15,9.784,9.894,9.657,9.657,73217,0
2014-04-16,9.678,9.777,9.657,9.686,48480,0
2014-04-17,9.665,9.686,9.657,9.657,3920,0
2014-04-21,9.701,9.784,9.612,9.612,34032,0
2014-04-22,9.686,9.849,9.686,9.732,16321,0
2014-04-23,9.784,9.866,9.784,9.866,17895,0
2014-04-24,9.903,9.917,9.758,9.82,11416,0
2014-04-25,9.775,9.911,9.775,9.871,78592,0
2014-04-28,9.933,9.933,9.782,9.796,63726,0
2014-04-29,9.82,9.911,9.796,9.887,64408,0
2014-04-30,9.933,9.933,9.871,9.871,9233,0
2014-05-01,9.834,9.993,9.828,9.98,7490,0
2014-05-02,10.002,10.002,9.964,9.985,5586,0
2014-05-05,10.018,10.018,9.828,9.871,7914,0
2014-05-06,9.926,10.069,9.926,10.055,16669,0
2014-05-07,9.985,10.093,9.903,9.933,13638,0
2014-05-08,9.926,10.267,9.926,10.267,22051,0
2014-05-09,10.396,10.461,10.223,10.23,36208,0
2014-05-12,10.215,10.382,10.154,10.17,18033,0
2014-05-13,10.178,10.267,10.039,10.245,22488,0
2014-05-14,10.178,10.26,10.17,10.245,9990,0
2014-05-15,10.161,10.23,10.084,10.115,19983,0
2014-05-16,10.101,10.101,10.018,10.047,9568,0
2014-05-19,10.047,10.115,10.047,10.079,11061,0
2014-05-20,10.132,10.298,10.079,10.26,15503,0
2014-05-21,10.185,10.342,10.154,10.223,14760,0
2014-05-22,10.267,10.276,10.093,10.138,6379,0
2014-05-23,10.178,10.245,10.084,10.084,27395,0
2014-05-27,10.079,10.237,10.079,10.084,10420,0
2014-05-28,10.146,10.154,10.132,10.132,4121,0
2014-05-29,10.115,10.154,10.084,10.146,5595,0
2014-05-30,10.146,10.199,10.069,10.069,6336,0
2014-06-02,10.079,10.191,10.079,10.084,10694,0
2014-06-03,10.191,10.191,10.154,10.185,3215,0
2014-06-04,10.178,10.178,10.093,10.093,2234,0
2014-06-05,10.161,10.185,10.093,10.185,10946,0
2014-06-06,10.267,10.267,10.185,10.185,4303,0
2014-06-09,10.191,10.191,10.084,10.146,6936,0
2014-06-10,10.101,10.178,10.079,10.079,56534,0
2014-06-11,10.079,10.093,10.079,10.093,3670,0
2014-06-12,10.079,10.132,10.039,10.039,8825,0
2014-06-13,9.895,10.047,9.803,9.879,56060,0
2014-06-16,9.964,10.039,9.964,10.002,5003,0
2014-06-17,10.002,10.002,9.926,9.98,5672,0
2014-06-18,10.032,10.032,9.903,10.009,9017,0
2014-06-19,10.032,10.138,10.025,10.079,14453,0
2014-06-20,10.009,10.079,10.009,10.025,23721,0
2014-06-23,10.002,10.132,10.002,10.055,14069,0
2014-06-24,10.009,10.267,10.009,10.215,29304,0
2014-06-25,10.161,10.215,10.063,10.215,12094,0
2014-06-26,10.185,10.284,10.178,10.23,13618,0
2014-06-27,10.23,10.313,10.23,10.267,10404,0
2014-06-30,10.191,10.406,10.138,10.406,27182,0
2014-07-01,10.406,10.461,10.367,10.461,6247,0
2014-07-02,10.422,10.426,10.267,10.396,9731,0
2014-07-03,10.414,10.414,10.267,10.267,12534,0
2014-07-07,10.276,10.422,10.237,10.237,11566,0
2014-07-08,10.185,10.33,10.185,10.191,13557,0
2014-07-09,10.161,10.267,10.124,10.124,13431,0
2014-07-10,10.207,10.207,10.063,10.063,9880,0
2014-07-11,10.178,10.178,10.178,10.178,2094,0
2014-07-14,10.178,10.178,10.084,10.084,8522,0
2014-07-15,10.138,10.17,10.115,10.124,5856,0
2014-07-16,10.237,10.237,10.093,10.101,7462,0
2014-07-17,10.093,10.161,10.079,10.124,13501,0
2014-07-18,10.101,10.17,10.101,10.115,9008,0
2014-07-21,10.161,10.17,10.132,10.132,4272,0
2014-07-22,10.079,10.161,10.079,10.161,10298,0
2014-07-23,10.17,10.237,10.079,10.084,15095,0
2014-07-24,10.108,10.146,10.084,10.108,13806,0
2014-07-25,10.115,10.115,10.069,10.093,8449,0
2014-07-28,10.063,10.115,10.063,10.108,7697,0
2014-07-29,10.101,10.178,10.101,10.115,20597,0
2014-07-30,10.186,10.327,10.186,10.287,17192,0
2014-07-31,10.287,10.675,10.17,10.575,56323,0
2014-08-01,10.527,10.527,10.309,10.374,18969,0
2014-08-04,10.46,10.513,10.256,10.302,9899,0
2014-08-05,10.271,10.412,10.271,10.347,9151,0
2014-08-06,10.365,10.394,10.302,10.34,10300,0
2014-08-07,10.327,10.327,10.327,10.327,1933,0
2014-08-08,10.374,10.374,10.334,10.34,6211,0
2014-08-11,10.356,10.432,10.287,10.295,45245,0
2014-08-12,10.347,10.518,10.347,10.471,16496,0
2014-08-13,10.412,10.513,10.412,10.513,6827,0
2014-08-14,10.432,10.527,10.412,10.527,20316,0
2014-08-15,10.645,10.776,10.597,10.619,43328,0
2014-08-18,10.659,10.762,10.575,10.575,19791,0
2014-08-19,10.645,10.645,10.48,10.527,16692,0
2014-08-20,10.48,10.58,10.471,10.504,15023,0
2014-08-21,10.513,10.56,10.421,10.421,10000,0
2014-08-22,10.498,10.551,10.404,10.441,8616,0
2014-08-25,10.46,10.536,10.441,10.48,17857,0
2014-08-26,10.542,10.575,10.365,10.365,26413,0
2014-08-27,10.441,10.471,10.365,10.374,9983,0
2014-08-28,10.404,10.504,10.404,10.504,17977,0
2014-08-29,10.426,10.451,10.334,10.356,15948,0
2014-09-02,10.327,10.451,10.309,10.451,27917,0
2014-09-03,10.432,10.471,10.365,10.465,24318,0
2014-09-04,10.365,10.381,10.247,10.256,27722,0
2014-09-05,10.385,10.441,10.356,10.356,23869,0
2014-09-08,10.404,10.404,10.347,10.365,5675,0
2014-09-09,10.247,10.347,10.192,10.209,18948,0
2014-09-10,10.217,10.34,10.201,10.217,34061,0
2014-09-11,10.327,10.421,10.28,10.421,9711,0
2014-09-12,10.347,10.404,10.201,10.256,19351,0
2014-09-15,10.287,10.374,10.247,10.28,28419,0
2014-09-16,10.327,10.451,10.309,10.441,19326,0
2014-09-17,10.504,10.513,10.295,10.451,8747,0
2014-09-18,10.426,10.542,10.347,10.426,16133,0
2014-09-19,10.385,10.636,10.385,10.56,11525,0
2014-09-22,10.636,10.645,10.471,10.619,26663,0
2014-09-23,10.597,10.606,10.536,10.536,9609,0
2014-09-24,10.536,10.536,10.513,10.513,708,0
2014-09-25,10.575,10.575,10.513,10.527,5066,0
2014-09-26,10.542,10.58,10.527,10.56,7947,0
2014-09-29,10.441,10.551,10.441,10.504,10754,0
2014-09-30,10.518,10.56,10.518,10.551,8124,0
2014-10-01,10.504,10.56,10.504,10.536,2751,0
2014-10-02,10.48,10.56,10.48,10.536,11242,0
2014-10-03,10.551,10.551,10.48,10.513,7046,0
2014-10-06,10.48,10.56,10.441,10.56,30296,0
2014-10-07,10.498,10.536,10.465,10.527,14886,0
2014-10-08,10.589,10.589,10.518,10.551,5843,0
2014-10-09,10.627,10.627,10.513,10.56,6682,0
2014-10-10,10.46,10.513,10.295,10.295,10235,0
2014-10-13,10.374,10.381,10.34,10.381,4611,0
2014-10-14,10.34,10.441,10.263,10.271,17246,0
2014-10-15,10.309,10.394,10.084,10.309,24331,0
2014-10-16,10.155,10.28,10.155,10.247,13347,0
2014-10-17,10.287,10.287,10.162,10.17,3669,0
2014-10-20,10.192,10.385,10.192,10.381,2679,0
2014-10-21,10.394,10.551,10.233,10.489,14505,0
2014-10-22,10.489,10.527,10.347,10.48,8277,0
2014-10-23,10.489,10.597,10.404,10.404,4562,0
2014-10-24,10.498,10.527,10.381,10.46,5510,0
2014-10-27,10.504,10.56,10.46,10.465,31628,0
2014-10-28,10.441,10.636,10.426,10.58,7800,0
2014-10-29,10.518,10.56,10.498,10.56,15289,0
2014-10-30,10.615,10.773,10.615,10.732,8186,0
2014-10-31,10.56,10.766,10.56,10.709,13882,0
2014-11-03,10.677,10.747,10.598,10.607,13431,0
2014-11-04,10.615,10.725,10.607,10.718,17010,0
2014-11-05,10.629,10.747,10.629,10.739,13150,0
2014-11-06,10.732,10.766,10.629,10.739,6213,0
2014-11-07,10.757,10.757,10.629,10.694,3948,0
2014-11-10,10.685,10.757,10.638,10.694,16190,0
2014-11-11,10.694,10.773,10.638,10.732,11647,0
2014-11-12,10.669,10.725,10.646,10.653,9860,0
2014-11-13,10.694,10.93,10.677,10.773,52563,0
2014-11-14,10.923,11.17,10.804,10.813,58866,0
2014-11-17,10.859,10.891,10.699,10.699,23387,0
2014-11-18,10.709,10.836,10.709,10.766,14510,0
2014-11-19,10.757,10.773,10.699,10.766,14542,0
2014-11-20,10.669,10.699,10.653,10.653,11068,0
2014-11-21,10.653,10.757,10.598,10.725,13708,0
2014-11-24,10.694,10.804,10.677,10.779,5230,0
2014-11-25,10.796,10.796,10.669,10.766,21658,0
2014-11-26,10.629,10.694,10.615,10.661,7845,0
2014-11-28,10.732,10.773,10.694,10.694,18910,0
2014-12-01,10.699,10.773,10.638,10.694,14235,0
2014-12-02,10.669,10.773,10.661,10.694,6048,0
2014-12-03,10.773,10.779,10.739,10.773,12467,0
2014-12-04,10.747,10.747,10.694,10.699,6907,0
2014-12-05,10.747,10.773,10.653,10.669,20755,0
2014-12-08,10.653,10.773,10.653,10.709,7775,0
2014-12-09,10.694,10.732,10.694,10.725,2891,0
2014-12-10,10.766,10.766,10.646,10.653,11290,0
2014-12-11,10.725,10.747,10.653,10.653,6919,0
2014-12-12,10.653,10.757,10.59,10.694,11160,0
2014-12-15,10.677,10.694,10.575,10.598,14438,0
2014-12-16,10.575,10.773,10.542,10.677,28001,0
2014-12-17,10.677,10.766,10.669,10.694,13805,0
2014-12-18,10.699,10.796,10.646,10.694,18129,0
2014-12-19,10.694,10.694,10.542,10.56,12711,0
2014-12-22,10.661,10.773,10.661,10.694,24500,0
2014-12-23,10.694,10.773,10.694,10.739,15975,0
2014-12-24,10.694,10.718,10.694,10.694,4873,0
2014-12-26,10.694,10.796,10.646,10.718,17037,0
2014-12-29,10.798,10.902,10.798,10.846,10036,0
2014-12-30,10.767,10.767,10.579,10.732,23111,0
2014-12-31,10.645,10.718,10.619,10.693,14783,0
2015-01-02,10.693,10.725,10.627,10.725,2519,0
2015-01-05,10.806,10.822,10.564,10.645,15491,0
2015-01-06,10.627,10.74,10.627,10.676,6648,0
2015-01-07,10.684,10.798,10.684,10.758,14625,0
2015-01-08,10.822,10.822,10.605,10.748,14906,0
2015-01-09,10.676,10.732,10.605,10.636,9328,0
2015-01-12,10.668,10.668,10.587,10.66,8544,0
2015-01-13,10.547,10.684,10.531,10.676,30341,0
2015-01-14,10.676,10.684,10.587,10.613,8486,0
2015-01-15,10.676,10.822,10.668,10.822,16493,0
2015-01-16,10.927,10.991,10.725,10.951,48630,0
2015-01-20,11.008,11.023,10.863,10.886,19415,0
2015-01-21,10.969,10.974,10.829,10.829,25729,0
2015-01-22,10.912,10.96,10.806,10.822,10665,0
2015-01-23,10.806,10.806,10.732,10.732,9029,0
2015-01-26,10.748,10.748,10.613,10.613,23351,0
2015-01-27,10.596,10.709,10.596,10.652,2958,0
2015-01-28,10.699,10.699,10.539,10.539,10942,0
2015-01-29,10.676,10.684,10.587,10.66,3882,0
2015-01-30,10.645,10.684,10.587,10.596,13496,0
2015-02-02,10.514,10.645,10.491,10.556,13068,0
2015-02-03,10.613,10.668,10.384,10.531,35885,0
2015-02-04,10.579,10.587,10.304,10.352,22088,0
2015-02-05,10.344,10.596,10.006,10.33,87961,0
2015-02-06,10.304,10.337,10.119,10.312,13737,0
2015-02-09,10.304,10.361,10.143,10.264,28491,0
2015-02-10,10.256,10.273,10.185,10.273,9027,0
2015-02-11,10.176,10.281,10.128,10.273,22298,0
2015-02-12,10.176,10.207,10.08,10.08,41817,0
2015-02-13,10.084,10.185,10.037,10.119,22287,0
2015-02-17,10.037,10.037,9.803,10.006,39719,0
2015-02-18,10.054,10.176,9.965,10.063,43640,0
2015-02-19,10.151,10.151,10.08,10.151,10479,0
2015-02-20,10.135,10.191,10.103,10.185,18089,0
2015-02-23,10.135,10.185,10.103,10.185,10982,0
2015-02-24,10.143,10.233,10.143,10.207,22443,0
2015-02-25,10.256,10.5,10.191,10.466,27284,0
2015-02-26,10.466,10.466,10.256,10.419,19831,0
2015-02-27,10.312,10.426,10.256,10.411,8417,0
2015-03-02,10.384,10.402,10.288,10.384,8660,0
2015-03-03,10.419,10.419,10.304,10.344,11630,0
2015-03-04,10.379,10.419,10.304,10.411,10766,0
2015-03-05,10.402,10.402,10.03,10.084,61865,0
2015-03-06,10.135,10.135,9.813,9.932,34893,0
2015-03-09,9.981,10.037,9.957,10.037,8786,0
2015-03-10,10.006,10.084,9.949,10.063,19302,0
2015-03-11,10.014,10.063,9.974,9.981,8786,0
2015-03-12,10.03,10.094,10.03,10.045,6805,0
2015-03-13,9.965,10.094,9.949,10.037,4824,0
2015-03-16,10.185,10.185,10.103,10.158,11879,0
2015-03-17,10.216,10.224,10.045,10.084,22025,0
2015-03-18,10.111,10.128,10.023,10.128,8786,0
2015-03-19,10.158,10.199,10.07,10.07,11383,0
2015-03-20,10.135,10.135,10.014,10.023,14971,0
2015-03-23,10.023,10.176,10.023,10.111,19797,0
2015-03-24,10.119,10.128,10.03,10.03,5445,0
2015-03-25,9.998,10.103,9.884,9.965,36997,0
2015-03-26,10.084,10.103,9.981,10.023,6930,0
2015-03-27,10.054,10.054,9.835,9.892,12495,0
2015-03-30,9.9,9.998,9.803,9.803,16208,0
2015-03-31,9.844,9.9,9.755,9.803,20479,0
2015-04-01,9.78,9.876,9.763,9.835,25243,0
2015-04-02,9.787,10.014,9.787,9.884,18188,0
2015-04-06,9.932,9.974,9.755,9.949,14476,0
2015-04-07,9.94,10.014,9.876,9.957,29441,0
2015-04-08,9.932,9.981,9.835,9.884,16827,0
2015-04-09,9.9,10.023,9.852,9.998,48096,0
2015-04-10,9.94,10.006,9.763,9.787,56916,0
2015-04-13,9.82,9.868,9.787,9.82,8289,0
2015-04-14,9.876,9.9,9.78,9.795,21406,0
2015-04-15,9.852,9.852,9.763,9.787,28600,0
2015-04-16,9.82,9.835,9.763,9.78,14175,0
2015-04-17,9.755,9.813,9.755,9.813,29077,0
2015-04-20,9.949,10.33,9.949,10.207,46256,0
2015-04-21,10.158,10.256,10.07,10.207,24097,0
2015-04-22,10.224,10.33,10.135,10.256,17418,0
2015-04-23,10.288,10.344,10.239,10.273,24746,0
2015-04-24,10.297,10.297,10.224,10.273,16592,0
2015-04-27,10.256,10.304,10.143,10.256,26726,0
2015-04-28,10.216,10.33,10.143,10.216,26478,0
2015-04-29,10.324,10.47,10.283,10.339,24218,0
2015-04-30,10.332,10.365,10.199,10.356,41533,0
2015-05-01,10.374,10.406,10.29,10.356,14170,0
2015-05-04,10.374,10.447,10.339,10.438,19375,0
2015-05-05,10.457,10.529,10.422,10.506,36568,0
2015-05-06,10.529,10.538,10.397,10.529,29801,0
2015-05-07,10.529,10.613,10.479,10.613,13948,0
2015-05-08,10.613,10.695,10.596,10.637,19979,0
2015-05-11,10.645,10.686,10.479,10.637,19494,0
2015-05-12,10.645,10.686,10.57,10.662,23456,0
2015-05-13,10.587,10.728,10.57,10.605,11019,0
2015-05-14,10.653,10.91,10.653,10.9,25912,0
2015-05-15,10.9,10.942,10.793,10.934,48699,0
2015-05-18,10.934,11.058,10.934,11.042,50976,0
2015-05-19,10.982,11.058,10.893,10.982,12594,0
2015-05-20,11.001,11.058,10.919,11.009,12956,0
2015-05-21,11.018,11.067,10.926,11.032,15016,0
2015-05-22,10.992,11.042,10.942,10.951,3753,0
2015-05-26,10.951,11.018,10.942,11.001,10297,0
2015-05-27,10.942,11.024,10.884,10.884,24580,0
2015-05-28,11.009,11.009,10.72,10.793,18379,0
2015-05-29,10.843,10.876,10.637,10.662,13078,0
2015-06-01,10.695,10.736,10.546,10.662,7293,0
2015-06-02,10.752,10.752,10.645,10.645,5708,0
2015-06-03,10.628,10.637,10.555,10.613,7992,0
2015-06-04,10.57,10.645,10.464,10.628,25429,0
2015-06-05,10.546,10.637,10.265,10.397,35961,0
2015-06-08,10.514,10.538,10.447,10.52,10656,0
2015-06-09,10.497,10.514,10.422,10.429,5807,0
2015-06-10,10.52,10.538,10.415,10.497,10190,0
2015-06-11,10.529,10.529,10.457,10.488,3988,0
2015-06-12,10.488,10.488,10.374,10.47,14410,0
2015-06-15,10.365,10.514,10.257,10.29,30393,0
2015-06-16,10.374,10.488,10.29,10.47,28334,0
2015-06-17,10.497,10.514,10.184,10.324,40443,0
2015-06-18,10.324,10.406,10.29,10.397,11988,0
2015-06-19,10.347,10.447,10.216,10.24,14894,0
2015-06-22,10.324,10.388,10.29,10.365,7869,0
2015-06-23,10.406,10.479,10.306,10.429,14056,0
2015-06-24,10.374,10.506,10.374,10.422,9083,0
2015-06-25,10.324,10.422,10.199,10.339,17075,0
2015-06-26,10.29,10.332,10.207,10.216,18043,0
2015-06-29,10.257,10.257,10.067,10.224,21190,0
2015-06-30,10.29,10.315,10.033,10.199,33138,0
2015-07-01,10.324,10.324,10.157,10.283,12351,0
2015-07-02,10.233,10.365,10.233,10.365,6660,0
2015-07-06,10.224,10.365,10.224,10.347,11625,0
2015-07-07,10.365,10.406,10.265,10.339,20584,0
2015-07-08,10.265,10.339,10.265,10.315,2422,0
2015-07-09,10.365,10.365,10.059,10.29,9566,0
2015-07-10,10.166,10.381,10.157,10.374,17316,0
2015-07-13,10.356,10.374,10.257,10.315,11625,0
2015-07-14,10.315,10.365,10.257,10.315,14561,0
2015-07-15,10.356,10.356,10.083,10.339,18431,0
2015-07-16,10.324,10.374,10.324,10.356,13802,0
2015-07-17,10.365,10.374,10.298,10.356,19375,0
2015-07-20,10.365,10.613,10.29,10.596,19859,0
2015-07-21,10.596,10.596,10.207,10.506,35841,0
2015-07-22,10.529,10.529,10.116,10.184,68901,0
2015-07-23,10.199,10.447,10.191,10.365,52309,0
2015-07-24,10.365,10.381,10.257,10.365,9688,0
2015-07-27,10.356,10.381,10.324,10.374,20584,0
2015-07-28,10.381,10.728,10.381,10.702,17922,0
2015-07-29,10.736,10.811,10.653,10.678,42624,0
2015-07-30,10.771,10.897,10.713,10.837,37465,0
2015-07-31,10.889,10.923,10.585,10.686,16953,0
2015-08-03,10.754,10.754,10.366,10.417,17931,0
2015-08-04,10.432,10.526,10.432,10.468,11619,0
2015-08-05,10.441,10.526,10.441,10.516,3321,0
2015-08-06,10.561,10.611,10.516,10.543,7461,0
2015-08-07,10.526,10.594,10.526,10.553,2608,0
2015-08-10,10.695,10.695,10.534,10.695,4032,0
2015-08-11,10.695,10.88,10.645,10.837,13459,0
2015-08-12,10.594,10.814,10.585,10.67,32960,0
2015-08-13,10.754,11.023,10.754,10.966,47896,0
2015-08-14,11.031,11.031,10.855,10.999,36991,0
2015-08-17,10.939,10.98,10.897,10.974,24306,0
2015-08-18,10.974,11.031,10.916,11.007,15294,0
2015-08-19,10.948,10.948,10.865,10.93,1659,0
2015-08-20,10.966,11.017,10.93,10.966,5098,0
2015-08-21,10.847,11.031,10.847,10.966,22170,0
2015-08-24,10.829,11.32,10.695,11.226,116227,0
2015-08-25,11.234,11.294,11.082,11.21,21578,0
2015-08-26,11.261,11.261,11.058,11.133,17310,0
2015-08-27,11.152,11.428,11.023,11.152,29282,0
2015-08-28,11.092,11.133,11.017,11.125,4862,0
2015-08-31,11.152,11.37,10.974,11.092,12688,0
2015-09-01,11.023,11.133,10.779,10.88,19563,0
2015-09-02,11.067,11.175,10.974,10.999,21578,0
2015-09-03,11.051,11.051,10.805,10.916,17902,0
2015-09-04,10.837,10.99,10.829,10.99,3440,0
2015-09-08,10.98,11.031,10.966,11.031,2726,0
2015-09-09,11.133,11.276,11.067,11.133,16243,0
2015-09-10,11.219,11.326,11.193,11.294,6255,0
2015-09-11,11.284,11.284,11.252,11.284,3676,0
2015-09-14,11.226,11.276,11.101,11.142,6995,0
2015-09-15,11.175,11.193,11.125,11.152,1148,0
2015-09-16,11.142,11.27,11.142,11.21,8654,0
2015-09-17,11.142,11.276,11.125,11.252,8570,0
2015-09-18,11.276,11.42,11.234,11.412,36397,0
2015-09-21,11.335,11.335,11.092,11.276,6877,0
2015-09-22,11.27,11.335,11.175,11.175,39125,0
2015-09-23,11.184,11.252,11.133,11.168,3557,0
2015-09-24,11.168,11.335,11.168,11.252,16515,0
2015-09-25,11.276,11.276,11.092,11.159,7468,0
2015-09-28,11.092,11.092,11.051,11.082,14432,0
2015-09-29,11.092,11.226,11.092,11.108,11382,0
2015-09-30,11.168,11.168,11.092,11.133,9248,0
2015-10-01,11.125,11.125,11.051,11.082,8772,0
2015-10-02,11.168,11.168,11.082,11.125,6877,0
2015-10-05,11.117,11.133,11.108,11.133,9457,0
2015-10-06,11.101,11.133,11.101,11.133,8654,0
2015-10-07,11.133,11.168,11.125,11.159,8536,0
2015-10-08,11.276,11.312,11.243,11.312,20866,0
2015-10-09,11.312,11.312,11.234,11.252,11382,0
2015-10-12,11.27,11.32,11.27,11.32,6924,0
2015-10-13,11.294,11.312,11.226,11.226,11026,0
2015-10-14,11.226,11.344,11.226,11.312,9841,0
2015-10-15,11.32,11.344,11.261,11.312,12330,0
2015-10-16,11.294,11.294,11.284,11.284,2370,0
2015-10-19,11.276,11.303,11.152,11.184,20549,0
2015-10-20,11.159,11.206,11.152,11.184,8886,0
2015-10-21,11.108,11.168,11.108,11.133,7232,0
2015-10-22,11.159,11.363,11.159,11.284,23594,0
2015-10-23,11.243,11.344,11.226,11.276,9721,0
2015-10-26,11.27,11.344,11.234,11.234,12688,0
2015-10-27,11.261,11.335,11.243,11.335,8062,0
2015-10-28,11.344,11.446,11.344,11.436,32130,0
2015-10-29,11.514,11.571,11.471,11.556,23238,0
2015-10-30,11.556,11.556,11.354,11.514,20274,0
2015-11-02,11.617,11.668,11.538,11.661,11423,0
2015-11-03,11.675,11.779,11.675,11.72,24755,0
2015-11-04,11.737,11.779,11.479,11.675,23274,0
2015-11-05,11.624,11.727,11.624,11.727,4533,0
2015-11-06,11.617,11.72,11.566,11.661,7787,0
2015-11-09,11.72,11.789,11.703,11.727,16290,0
2015-11-10,11.77,12.079,11.72,12.004,37538,0
2015-11-11,11.91,12.065,11.91,12.056,6159,0
2015-11-12,12.073,12.365,11.935,12.322,17432,0
2015-11-13,12.416,12.416,12.218,12.33,41953,0
2015-11-16,12.425,12.503,12.27,12.27,51599,0
2015-11-17,12.27,12.313,12.167,12.313,23242,0
2015-11-18,12.305,12.503,12.27,12.503,18594,0
2015-11-19,12.511,12.511,12.227,12.434,30333,0
2015-11-20,12.391,12.416,12.029,12.175,35910,0
2015-11-23,12.202,12.227,12.099,12.117,14876,0
2015-11-24,12.227,12.254,11.831,11.841,19989,0
2015-11-25,11.831,12.175,11.831,12.047,11970,0
2015-11-27,12.202,12.279,11.977,12.073,11157,0
2015-11-30,12.065,12.073,11.918,11.969,9877,0
2015-12-01,11.952,11.952,11.737,11.779,19444,0
2015-12-02,11.952,11.995,11.849,11.858,21160,0
2015-12-03,11.821,11.866,11.72,11.764,26270,0
2015-12-04,11.737,11.849,11.737,11.746,8368,0
2015-12-07,11.952,11.952,11.764,11.789,10342,0
2015-12-08,11.764,11.9,11.764,11.779,1910,0
2015-12-09,11.806,11.952,11.806,11.831,11622,0
2015-12-10,11.779,11.9,11.737,11.746,21501,0
2015-12-11,11.789,11.789,11.453,11.505,17897,0
2015-12-14,11.486,11.486,11.256,11.289,28582,0
2015-12-15,11.272,11.427,11.247,11.419,8253,0
2015-12-16,11.661,11.661,11.434,11.566,10342,0
2015-12-17,11.609,11.952,11.599,11.703,20337,0
2015-12-18,11.789,11.944,11.789,11.873,25799,0
2015-12-21,11.944,12.047,11.831,12.047,18478,0
2015-12-22,11.995,12.047,11.935,12.047,1609,0
2015-12-23,12.056,12.099,11.873,11.944,4067,0
2015-12-24,11.962,11.962,11.925,11.925,2705,0
2015-12-28,11.918,12.056,11.918,12.056,12498,0
2015-12-29,12.186,12.327,12.065,12.125,8111,0
2015-12-30,12.158,12.35,12.156,12.251,9931,0
2015-12-31,12.214,12.239,12.003,12.061,12916,0
2016-01-04,12.003,12.09,11.922,11.95,13532,0
2016-01-05,11.994,12.003,11.889,12.003,1824,0
2016-01-06,12.047,12.239,11.975,12.073,8321,0
2016-01-07,11.897,12.239,11.897,11.968,10611,0
2016-01-08,11.95,11.986,11.889,11.897,8723,0
2016-01-11,11.985,11.985,11.757,11.757,6207,0
2016-01-12,11.889,12.222,11.678,12.17,16301,0
2016-01-13,12.205,12.225,12.109,12.133,5685,0
2016-01-14,12.214,12.239,11.994,12.222,41771,0
2016-01-15,12.23,12.274,11.968,12.056,30750,0
2016-01-19,12.143,12.186,11.968,12.186,32712,0
2016-01-20,12.152,12.162,11.776,12.162,24368,0
2016-01-21,12.186,12.186,11.757,11.858,22092,0
2016-01-22,11.826,12.109,11.758,12.099,26452,0
2016-01-25,12.02,12.028,11.879,11.889,12555,0
2016-01-26,11.915,11.915,11.757,11.773,7590,0
2016-01-27,11.773,11.792,11.714,11.73,5993,0
2016-01-28,11.771,11.968,11.696,11.95,15313,0
2016-01-29,12.047,12.047,11.819,11.819,8529,0
2016-02-01,11.96,11.96,11.773,11.783,14413,0
2016-02-02,11.81,11.87,11.766,11.785,15877,0
2016-02-03,11.766,11.826,11.757,11.773,5719,0
2016-02-04,11.757,11.854,11.757,11.845,14459,0
2016-02-05,11.892,11.941,11.757,11.81,12986,0
2016-02-08,11.915,11.932,11.716,11.872,17580,0
2016-02-09,11.907,11.95,11.769,11.863,23896,0
2016-02-10,11.94,11.94,11.854,11.863,1056,0
2016-02-11,11.845,11.974,11.423,11.556,31477,0
2016-02-12,11.546,11.617,11.46,11.521,9500,0
2016-02-16,11.528,11.57,11.266,11.423,13728,0
2016-02-17,11.388,11.46,11.354,11.423,17301,0
2016-02-18,11.536,11.556,11.407,11.493,4523,0
2016-02-19,11.546,11.591,11.546,11.546,4651,0
2016-02-22,11.634,11.819,11.626,11.74,24805,0
2016-02-23,11.728,12.177,11.669,12.013,44563,0
2016-02-24,11.975,12.045,11.854,11.95,5514,0
2016-02-25,12.056,12.186,11.854,12.118,15020,0
2016-02-26,12.118,12.174,12.09,12.17,17583,0
2016-02-29,12.08,12.222,12.065,12.152,11120,0
2016-03-01,12.23,12.362,12.118,12.177,22295,0
2016-03-02,12.152,12.283,12.04,12.118,18931,0
2016-03-03,12.222,12.222,12.02,12.196,23618,0
2016-03-04,12.222,12.222,11.989,12.196,19502,0
2016-03-07,12.133,12.225,11.96,12.196,11425,0
2016-03-08,12.065,12.204,12.065,12.179,14707,0
2016-03-09,12.065,12.318,12.065,12.318,16223,0
2016-03-10,12.302,12.458,12.193,12.355,8616,0
2016-03-11,12.371,12.432,12.125,12.143,27840,0
2016-03-14,12.186,12.279,12.143,12.274,5908,0
2016-03-15,12.283,12.432,12.283,12.292,13444,0
2016-03-16,12.205,12.388,12.205,12.38,4556,0
2016-03-17,12.383,12.458,12.23,12.283,9537,0
2016-03-18,12.239,12.436,12.214,12.292,13051,0
2016-03-21,12.371,12.424,12.31,12.379,11505,0
2016-03-22,12.271,12.414,12.271,12.355,11367,0
2016-03-23,12.371,12.406,12.27,12.398,11443,0
2016-03-24,12.344,12.458,12.344,12.45,27247,0
2016-03-28,12.355,12.503,12.355,12.414,19050,0
2016-03-29,12.503,12.547,12.458,12.547,14968,0
2016-03-30,12.371,12.547,12.371,12.547,17735,0
2016-03-31,12.511,12.547,12.511,12.538,9229,0
2016-04-01,12.547,12.547,12.45,12.45,14212,0
2016-04-04,12.401,12.458,12.283,12.292,14268,0
2016-04-05,12.371,12.529,12.306,12.468,5277,0
2016-04-06,12.398,12.616,12.398,12.475,9469,0
2016-04-07,12.476,12.562,12.476,12.52,17102,0
2016-04-08,12.563,12.563,12.342,12.547,27844,0
2016-04-11,12.505,12.557,12.471,12.557,6649,0
2016-04-12,12.563,12.563,12.432,12.52,17865,0
2016-04-13,12.563,12.749,12.512,12.6,54739,0
2016-04-14,12.634,12.811,12.503,12.749,19865,0
2016-04-15,12.78,12.898,12.769,12.818,12975,0
2016-04-18,12.863,12.926,12.706,12.722,16921,0
2016-04-19,12.774,12.791,12.706,12.714,11852,0
2016-04-20,12.714,12.714,12.467,12.609,11729,0
2016-04-21,12.538,12.59,12.08,12.125,53198,0
2016-04-22,12.118,12.177,11.941,12.133,42653,0
2016-04-25,12.162,12.535,12.157,12.367,14427,0
2016-04-26,12.398,12.479,12.38,12.38,8569,0
2016-04-27,12.503,12.503,12.371,12.424,10559,0
2016-04-28,12.594,12.594,12.353,12.353,9623,0
2016-04-29,12.323,12.746,12.323,12.746,5752,0
2016-05-02,12.54,12.714,12.54,12.683,5055,0
2016-05-03,12.513,12.678,12.513,12.674,2336,0
2016-05-04,12.744,12.744,12.361,12.432,27427,0
2016-05-05,12.504,12.575,12.452,12.532,4376,0
2016-05-06,12.539,12.55,12.46,12.522,6256,0
2016-05-09,12.585,12.585,12.451,12.505,4585,0
2016-05-10,12.611,12.88,12.537,12.871,17530,0
2016-05-11,12.88,12.88,12.732,12.807,18264,0
2016-05-12,12.87,12.925,12.827,12.925,29765,0
2016-05-13,12.925,12.942,12.79,12.835,63218,0
2016-05-16,12.907,12.916,12.756,12.871,15931,0
2016-05-17,12.907,12.907,12.658,12.809,18238,0
2016-05-18,12.817,12.881,12.669,12.826,13681,0
2016-05-19,12.674,12.737,12.585,12.585,6873,0
2016-05-20,12.683,12.711,12.522,12.711,23536,0
2016-05-23,12.756,12.79,12.611,12.638,13730,0
2016-05-24,12.702,12.809,12.604,12.629,9867,0
2016-05-25,12.604,12.727,12.513,12.54,14435,0
2016-05-26,12.662,12.662,12.505,12.522,15802,0
2016-05-27,12.522,12.585,12.505,12.564,6101,0
2016-05-31,12.648,12.658,12.477,12.505,25749,0
2016-06-01,12.468,12.619,12.379,12.566,12057,0
2016-06-02,12.629,12.781,12.477,12.781,19463,0
2016-06-03,12.683,12.761,12.683,12.684,12128,0
2016-06-06,12.781,12.907,12.727,12.832,25325,0
2016-06-07,12.746,12.809,12.72,12.756,15685,0
2016-06-08,12.8,12.942,12.781,12.898,12540,0
2016-06-09,12.889,12.925,12.817,12.904,5807,0
2016-06-10,12.826,12.925,12.826,12.916,7145,0
2016-06-13,12.889,12.942,12.889,12.925,20106,0
2016-06-14,12.916,12.916,12.79,12.898,16471,0
2016-06-15,12.925,12.925,12.8,12.844,24063,0
2016-06-16,12.809,12.862,12.79,12.854,11684,0
2016-06-17,12.898,12.898,12.799,12.8,4539,0
2016-06-20,12.809,12.876,12.702,12.702,8731,0
2016-06-21,12.756,12.942,12.741,12.942,17623,0
2016-06-22,12.942,12.942,12.817,12.907,3513,0
2016-06-23,12.907,12.969,12.871,12.969,16272,0
2016-06-24,12.871,13.175,12.746,13.166,21995,0
2016-06-27,13.077,13.13,12.987,13.095,19045,0
2016-06-28,13.175,13.175,13.014,13.122,1232,0
2016-06-29,13.068,13.149,13.052,13.139,19428,0
2016-06-30,13.149,13.315,13.145,13.175,10807,0
2016-07-01,13.13,13.372,13.113,13.358,22445,0
2016-07-05,13.372,13.372,13.103,13.264,12621,0
2016-07-06,13.184,13.327,13.166,13.175,23161,0
2016-07-07,13.202,13.309,13.166,13.301,9835,0
2016-07-08,13.194,13.372,13.194,13.362,5726,0
2016-07-11,13.346,13.346,13.292,13.292,1484,0
2016-07-12,13.372,13.372,13.21,13.242,8283,0
2016-07-13,13.342,13.342,13.21,13.256,18034,0
2016-07-14,13.292,13.372,13.21,13.248,19473,0
2016-07-15,13.258,13.36,13.21,13.318,23928,0
2016-07-18,13.363,13.38,13.282,13.333,18730,0
2016-07-19,13.363,13.363,13.228,13.251,6473,0
2016-07-20,13.336,13.372,13.295,13.363,15352,0
2016-07-21,13.354,13.372,13.292,13.372,9129,0
2016-07-22,13.362,13.362,13.264,13.309,15145,0
2016-07-25,13.327,13.327,13.238,13.248,19933,0
2016-07-26,13.318,13.327,13.248,13.318,14541,0
2016-07-27,13.301,13.38,13.282,13.38,3823,0
2016-07-28,13.581,13.581,13.19,13.19,38946,0
2016-07-29,13.29,13.3,13.19,13.19,17193,0
2016-08-01,13.19,13.298,13.18,13.18,13418,0
2016-08-02,13.135,13.345,13.126,13.162,21012,0
2016-08-03,13.207,13.4,13.146,13.345,8119,0
2016-08-04,13.353,13.527,13.297,13.4,6350,0
2016-08-05,13.408,13.507,13.381,13.45,3182,0
2016-08-08,13.408,13.527,13.408,13.518,3851,0
2016-08-09,13.527,13.563,13.3,13.527,19805,0
2016-08-10,13.48,13.654,13.458,13.645,10719,0
2016-08-11,13.645,13.699,13.555,13.699,26982,0
2016-08-12,13.718,14.073,13.253,14.073,40742,0
2016-08-15,14.155,14.547,14,14.064,16622,0
2016-08-16,13.955,14.255,13.937,14.255,10657,0
2016-08-17,14.219,14.346,14.118,14.346,10400,0
2016-08-18,14.3,14.3,14.11,14.146,9258,0
2016-08-19,14.155,14.192,14.009,14.192,4383,0
2016-08-22,14.237,14.365,13.754,14.21,9857,0
2016-08-23,14.173,14.246,14.055,14.246,3469,0
2016-08-24,14.168,14.196,14.128,14.192,3294,0
2016-08-25,14.118,14.164,14,14.146,31558,0
2016-08-26,14.073,14.146,13.891,14.146,7248,0
2016-08-29,14.118,14.21,14.055,14.128,17734,0
2016-08-30,14.028,14.182,12.507,14.182,26508,0
2016-08-31,14.11,14.246,13.9,13.918,41858,0
2016-09-01,13.828,13.873,13.799,13.809,5433,0
2016-09-02,13.945,13.955,13.773,13.891,5835,0
2016-09-06,13.928,14.094,13.891,14.078,4055,0
2016-09-07,14.009,14.346,13.982,14.337,15944,0
2016-09-08,14.255,14.438,14.073,14.438,15982,0
2016-09-09,14.455,14.529,14.337,14.465,12263,0
2016-09-12,14.32,14.684,14.192,14.684,57656,0
2016-09-13,14.538,14.62,13.882,13.945,17271,0
2016-09-14,14.037,14.287,12.56,13.38,91531,0
2016-09-15,13.445,13.563,12.98,13.235,32119,0
2016-09-16,13.199,14.037,13.062,13.718,30275,0
2016-09-19,13.737,13.964,13.663,13.69,22910,0
2016-09-20,13.745,13.745,13.236,13.527,31009,0
2016-09-21,13.663,13.766,13.481,13.535,8706,0
2016-09-22,13.728,13.754,13.345,13.445,52262,0
2016-09-23,13.327,13.563,13.327,13.353,37921,0
2016-09-26,13.573,13.619,13.48,13.618,20617,0
2016-09-27,13.59,13.963,13.434,13.818,66974,0
2016-09-28,13.937,13.937,13.445,13.445,27775,0
2016-09-29,13.567,13.567,13.21,13.353,15185,0
2016-09-30,13.335,13.413,13.217,13.253,9741,0
2016-10-03,13.335,13.335,13.199,13.245,13362,0
2016-10-04,13.235,13.317,13.181,13.207,4748,0
2016-10-05,13.5,13.663,13.3,13.4,30120,0
2016-10-06,13.618,13.737,13.527,13.737,13507,0
2016-10-07,13.654,13.737,13.618,13.653,4619,0
2016-10-10,13.782,13.836,13.608,13.618,10844,0
2016-10-11,13.599,13.728,13.599,13.728,5228,0
2016-10-12,13.59,13.809,13.573,13.809,8429,0
2016-10-13,13.552,13.663,13.552,13.663,6162,0
2016-10-14,13.69,13.818,13.573,13.608,9799,0
2016-10-17,13.506,13.645,13.491,13.625,4052,0
2016-10-18,13.645,13.645,13.551,13.575,3776,0
2016-10-19,13.573,13.632,13.518,13.518,12571,0
2016-10-20,13.59,13.818,13.59,13.763,7746,0
2016-10-21,13.59,13.724,13.527,13.527,9363,0
2016-10-24,13.754,13.863,13.645,13.846,14986,0
2016-10-25,13.818,13.848,13.697,13.809,7279,0
2016-10-26,13.754,13.86,13.546,13.573,6207,0
2016-10-27,13.673,13.774,13.654,13.682,9740,0
2016-10-28,13.763,13.773,13.593,13.745,4888,0
2016-10-31,13.663,13.751,13.582,13.663,14767,0
2016-11-01,13.608,13.754,13.573,13.754,8564,0
2016-11-02,13.635,13.743,13.545,13.554,13145,0
2016-11-03,13.591,13.731,13.545,13.663,9600,0
2016-11-04,13.685,13.685,13.554,13.609,2226,0
2016-11-07,13.721,13.869,13.685,13.869,1333,0
2016-11-08,13.74,13.844,13.731,13.844,3839,0
2016-11-09,13.8,13.906,13.743,13.782,4278,0
2016-11-10,13.702,13.748,13.48,13.675,9432,0
2016-11-11,13.675,13.675,13.507,13.614,3177,0
2016-11-14,13.573,13.634,13.48,13.603,5433,0
2016-11-15,13.74,14.333,13.74,14.171,21589,0
2016-11-16,14.101,14.161,13.928,13.928,2393,0
2016-11-17,13.925,14.175,13.777,14.167,7673,0
2016-11-18,14.407,14.491,14.275,14.453,28214,0
2016-11-21,14.444,14.555,13.925,14.147,47017,0
2016-11-22,14.064,14.19,13.721,13.721,12996,0
2016-11-23,13.86,14.037,13.703,13.953,11310,0
2016-11-28,13.952,14.017,13.703,14.017,12717,0
2016-11-29,14.083,14.083,13.693,13.693,6588,0
2016-11-30,13.772,13.79,13.48,13.48,9311,0
2016-12-01,13.81,13.81,13.51,13.642,2767,0
2016-12-02,13.535,13.578,13.499,13.524,8822,0
2016-12-05,13.591,13.758,13.535,13.758,4590,0
2016-12-06,13.573,13.759,13.535,13.609,15721,0
2016-12-07,13.555,13.686,13.341,13.591,15665,0
2016-12-08,13.591,13.687,13.415,13.415,7731,0
2016-12-09,13.711,13.721,13.405,13.535,30113,0
2016-12-12,13.433,13.674,13.433,13.544,3552,0
2016-12-13,13.499,13.711,13.405,13.424,10743,0
2016-12-14,13.452,13.452,13.341,13.341,16022,0
2016-12-15,13.341,13.361,13.202,13.22,14404,0
2016-12-16,13.202,13.256,13.035,13.09,13155,0
2016-12-19,13.035,13.118,12.997,12.997,14838,0
2016-12-20,12.988,13.062,12.96,13.006,18115,0
2016-12-21,12.923,12.951,12.821,12.895,23922,0
2016-12-22,12.905,13.035,12.849,13.025,29736,0
2016-12-23,13.081,13.202,12.905,12.942,17224,0
2016-12-27,12.933,13.376,12.933,13.376,8371,0
2016-12-28,13.472,13.569,13.189,13.366,7202,0
2016-12-29,13.274,13.546,13.207,13.293,7819,0
2016-12-30,13.264,13.463,13.264,13.424,7386,0
2017-01-03,13.425,13.425,13.217,13.406,19836,0
2017-01-04,13.408,13.52,13.226,13.51,35796,0
2017-01-05,13.491,13.491,13.343,13.387,13595,0
2017-01-06,13.283,13.444,13.264,13.359,32165,0
2017-01-09,13.444,13.708,13.378,13.402,25033,0
2017-01-10,13.595,13.671,13.434,13.614,20765,0
2017-01-11,13.595,13.614,13.283,13.491,19147,0
2017-01-12,13.595,13.652,13.387,13.529,11611,0
2017-01-13,13.529,13.755,13.406,13.52,21164,0
2017-01-17,13.567,13.756,13.439,13.699,15062,0
2017-01-18,13.728,13.728,13.529,13.618,4020,0
2017-01-19,13.671,13.756,13.501,13.501,4712,0
2017-01-20,13.727,13.727,13.546,13.642,3239,0
2017-01-23,13.567,13.642,13.527,13.633,7838,0
2017-01-24,13.737,13.737,13.491,13.567,4884,0
2017-01-25,13.529,13.552,13.359,13.359,16135,0
2017-01-26,13.472,13.593,13.248,13.35,27318,0
2017-01-27,13.321,13.451,13.236,13.368,20188,0
2017-01-30,13.34,13.399,13.283,13.33,3476,0
2017-01-31,13.34,13.442,13.256,13.424,6986,0
2017-02-01,13.33,13.472,13.283,13.293,7774,0
2017-02-02,13.416,13.425,13.292,13.416,9868,0
2017-02-03,13.368,13.463,13.246,13.274,13755,0
2017-02-06,13.387,13.416,13.256,13.416,16670,0
2017-02-07,13.311,13.425,13.263,13.387,7783,0
2017-02-08,13.369,13.391,13.33,13.37,3183,0
2017-02-09,13.368,13.369,13.309,13.311,13130,0
2017-02-10,13.274,13.318,13.253,13.274,2700,0
2017-02-13,13.34,13.34,13.273,13.273,4969,0
2017-02-14,13.349,13.349,13.274,13.302,12466,0
2017-02-15,13.285,13.302,13.274,13.289,7410,0
2017-02-16,13.274,13.283,13.236,13.276,10096,0
2017-02-17,13.236,13.359,13.226,13.359,8861,0
2017-02-21,13.368,13.554,13.329,13.453,13733,0
2017-02-22,13.444,13.444,13.321,13.378,8724,0
2017-02-23,13.405,13.53,13.405,13.428,11862,0
2017-02-24,13.416,13.501,13.283,13.283,7377,0
2017-02-27,13.302,13.425,13.293,13.368,11192,0
2017-02-28,13.585,13.585,13.356,13.356,868,0
2017-03-01,13.302,13.378,13.246,13.265,11923,0
2017-03-02,13.425,13.46,13.264,13.302,10749,0
2017-03-03,13.451,13.451,13.293,13.302,7325,0
2017-03-06,13.35,13.463,13.283,13.406,10710,0
2017-03-07,13.359,13.472,13.321,13.387,12774,0
2017-03-08,13.425,13.472,13.332,13.472,12112,0
2017-03-09,13.472,13.472,13.264,13.463,17091,0
2017-03-10,13.397,13.708,13.264,13.378,20539,0
2017-03-13,13.453,13.699,13.357,13.567,14375,0
2017-03-14,13.472,13.472,13.35,13.35,4524,0
2017-03-15,13.303,13.425,13.303,13.369,8979,0
2017-03-16,13.387,13.425,13.386,13.425,2417,0
2017-03-17,13.33,13.415,13.311,13.311,4699,0
2017-03-20,13.321,13.337,13.283,13.293,3541,0
2017-03-21,13.283,13.343,13.283,13.302,4130,0
2017-03-22,13.302,13.312,13.283,13.293,3384,0
2017-03-23,13.378,13.425,13.302,13.409,17274,0
2017-03-24,13.425,13.491,13.396,13.425,7678,0
2017-03-27,13.293,13.434,13.283,13.321,16620,0
2017-03-28,13.321,13.367,13.274,13.302,27370,0
2017-03-29,13.311,13.358,13.301,13.32,14052,0
2017-03-30,13.283,13.341,13.255,13.33,8987,0
2017-03-31,13.34,13.35,13.249,13.33,15208,0
2017-04-03,13.311,13.322,13.236,13.264,13601,0
2017-04-04,13.246,13.32,13.234,13.255,6750,0
2017-04-05,13.264,13.368,13.264,13.34,13491,0
2017-04-06,13.33,13.52,13.306,13.41,6920,0
2017-04-07,13.358,13.453,13.358,13.42,7657,0
2017-04-10,13.378,13.491,13.35,13.491,7794,0
2017-04-11,13.548,13.548,13.412,13.463,3076,0
2017-04-12,13.397,13.487,13.397,13.425,12077,0
2017-04-13,13.425,13.501,13.425,13.501,13167,0
2017-04-17,13.444,13.471,13.425,13.425,7857,0
2017-04-18,13.434,13.491,13.387,13.444,11193,0
2017-04-19,13.463,13.51,13.406,13.434,7240,0
2017-04-20,13.465,13.589,13.444,13.481,17806,0
2017-04-21,13.453,13.565,13.453,13.562,3962,0
2017-04-24,13.52,13.689,13.472,13.689,13299,0
2017-04-25,13.491,13.686,13.481,13.62,7438,0
2017-04-26,13.567,13.632,13.529,13.624,12175,0
2017-04-27,13.567,13.644,13.52,13.624,7538,0
2017-04-28,13.595,13.595,13.486,13.491,7565,0
2017-05-01,13.481,13.803,13.481,13.785,20609,0
2017-05-02,13.737,13.967,13.683,13.818,17760,0
2017-05-03,13.697,13.904,13.679,13.707,8553,0
2017-05-04,13.679,13.774,13.601,13.737,7610,0
2017-05-05,13.621,13.722,13.563,13.563,12598,0
2017-05-08,13.553,13.669,13.553,13.659,2627,0
2017-05-09,13.591,13.957,13.591,13.919,16915,0
2017-05-10,13.621,13.871,13.611,13.861,13520,0
2017-05-11,13.871,14.17,13.631,14.17,14331,0
2017-05-12,14.449,14.449,13.967,14.16,27591,0
2017-05-15,14.237,14.237,13.948,13.967,14784,0
2017-05-16,14.093,14.237,14.007,14.227,7037,0
2017-05-17,14.112,14.355,14.112,14.121,3563,0
2017-05-18,14.112,14.112,13.727,13.813,12796,0
2017-05-19,13.745,14.408,13.745,14.381,3445,0
2017-05-22,14.304,14.304,13.698,13.785,22793,0
2017-05-23,13.737,13.837,13.707,13.833,5435,0
2017-05-24,13.813,13.956,13.745,13.934,12166,0
2017-05-25,13.957,14.062,13.785,13.785,8114,0
2017-05-26,13.842,13.975,13.785,13.813,23730,0
2017-05-30,13.803,13.947,13.745,13.794,12172,0
2017-05-31,13.755,13.81,13.697,13.699,6441,0
2017-06-01,13.707,13.866,13.611,13.621,17103,0
2017-06-02,13.631,13.737,13.505,13.525,17466,0
2017-06-05,13.563,13.649,13.533,13.649,11986,0
2017-06-06,13.615,13.659,13.545,13.582,10484,0
2017-06-07,13.621,13.653,13.591,13.591,5558,0
2017-06-08,13.582,13.649,13.533,13.557,19211,0
2017-06-09,13.534,13.586,13.351,13.409,27101,0
2017-06-12,13.389,13.476,13.389,13.437,12010,0
2017-06-13,13.409,13.437,13.322,13.428,8403,0
2017-06-14,13.428,13.505,13.399,13.399,7687,0
2017-06-15,13.541,13.551,13.449,13.551,7073,0
2017-06-16,13.55,13.601,13.467,13.543,11989,0
2017-06-19,13.563,13.649,13.533,13.649,14758,0
2017-06-20,13.649,13.649,13.573,13.573,6774,0
2017-06-21,13.582,13.679,13.582,13.645,2341,0
2017-06-22,13.669,13.669,13.563,13.669,9915,0
2017-06-23,13.631,13.679,13.63,13.669,12304,0
2017-06-26,13.582,13.649,13.505,13.515,13793,0
2017-06-27,13.494,13.707,13.494,13.707,9462,0
2017-06-28,13.697,13.727,13.611,13.628,14564,0
2017-06-29,13.621,13.651,13.495,13.495,20959,0
2017-06-30,13.553,13.553,13.437,13.437,6432,0
2017-07-03,13.485,13.679,13.318,13.515,5352,0
2017-07-05,13.485,13.485,13.437,13.437,7117,0
2017-07-06,13.423,13.428,13.389,13.414,2781,0
2017-07-07,13.601,13.601,13.409,13.573,11165,0
2017-07-10,13.582,13.582,13.495,13.495,7999,0
2017-07-11,13.5,13.527,13.484,13.484,3979,0
2017-07-12,13.389,13.53,13.389,13.481,7568,0
2017-07-13,13.5,13.631,13.495,13.563,16643,0
2017-07-14,13.573,13.621,13.573,13.611,6916,0
2017-07-17,13.621,13.631,13.525,13.536,7701,0
2017-07-18,13.495,13.533,13.467,13.496,6017,0
2017-07-19,13.543,13.631,13.505,13.515,10641,0
2017-07-20,13.582,13.582,13.515,13.582,8254,0
2017-07-21,13.631,13.871,13.631,13.871,25443,0
2017-07-24,13.823,13.875,13.779,13.813,16388,0
2017-07-25,13.823,13.871,13.785,13.851,9991,0
2017-07-26,13.842,13.861,13.775,13.775,14122,0
2017-07-27,13.809,13.881,13.775,13.813,13101,0
2017-07-28,13.823,14.333,13.823,14.088,26534,0
2017-07-31,14.068,14.068,13.98,14.017,6303,0
2017-08-01,13.921,13.98,13.892,13.892,14074,0
2017-08-02,14.383,14.383,13.754,13.97,19510,0
2017-08-03,13.962,14.314,13.803,14.265,14320,0
2017-08-04,14.235,14.235,13.97,14.204,11976,0
2017-08-07,14.186,14.353,14.186,14.353,14412,0
2017-08-08,14.353,14.481,14.206,14.364,24599,0
2017-08-09,14.235,14.235,14.137,14.159,13689,0
2017-08-10,14.216,14.392,14.068,14.392,6858,0
2017-08-11,14.608,14.608,14.353,14.54,19464,0
2017-08-14,14.383,14.53,13.902,14.324,18802,0
2017-08-15,14.432,14.432,14.333,14.407,5464,0
2017-08-16,14.343,14.481,14.338,14.441,3221,0
2017-08-17,14.343,14.53,14.343,14.5,8104,0
2017-08-18,14.608,14.608,14.353,14.608,8443,0
2017-08-21,14.608,14.648,14.265,14.284,11242,0
2017-08-22,14.245,14.303,14.245,14.255,2623,0
2017-08-23,14.333,14.333,14.235,14.235,7836,0
2017-08-24,14.245,14.312,14.235,14.312,3296,0
2017-08-25,14.255,14.299,14.245,14.265,4075,0
2017-08-28,14.235,14.275,14.186,14.218,9808,0
2017-08-29,14.265,14.265,14.098,14.098,3336,0
2017-08-30,14.137,14.147,14.098,14.098,3705,0
2017-08-31,14.117,14.157,14.098,14.098,11770,0
2017-09-01,14.117,14.117,13.951,13.951,9601,0
2017-09-05,13.951,13.985,13.911,13.941,8594,0
2017-09-06,13.931,13.964,13.911,13.911,4023,0
2017-09-07,13.911,14.029,13.901,14.024,12096,0
2017-09-08,13.99,14.599,13.99,14.186,16232,0
2017-09-11,14.284,14.51,14.284,14.392,12758,0
2017-09-12,14.432,14.51,14.392,14.392,2609,0
2017-09-13,14.44,14.51,14.088,14.304,22520,0
2017-09-14,14.471,14.471,14.025,14.358,12964,0
2017-09-15,14.53,14.53,14.049,14.294,12960,0
2017-09-18,14.301,14.301,14.255,14.256,2434,0
2017-09-19,14.255,14.332,14.216,14.216,15967,0
2017-09-20,14.225,14.382,14.216,14.235,3797,0
2017-09-21,14.235,14.422,14.235,14.304,6446,0
2017-09-22,14.51,14.648,14.412,14.589,16947,0
2017-09-25,14.557,14.608,14.491,14.608,13193,0
2017-09-26,14.638,14.815,14.5,14.746,7434,0
2017-09-27,14.844,14.844,14.406,14.765,21128,0
2017-09-28,14.746,14.746,14,14.275,49807,0
2017-09-29,14.235,14.235,14.147,14.167,6671,0
2017-10-02,14.078,14.195,14.078,14.167,23229,0
2017-10-03,14.225,14.284,14.088,14.284,19299,0
2017-10-04,14.274,14.284,14.088,14.23,11850,0
2017-10-05,14.284,14.333,14.245,14.31,6390,0
2017-10-06,14.284,14.451,14.275,14.392,5153,0
2017-10-09,14.561,14.697,14.451,14.697,7582,0
2017-10-10,14.707,14.864,14.068,14.864,23734,0
2017-10-11,14.775,14.79,14.441,14.569,9105,0
2017-10-12,14.432,14.677,14.432,14.628,6467,0
2017-10-13,14.599,14.775,14.599,14.726,8653,0
2017-10-16,14.628,14.873,14.599,14.687,53651,0
2017-10-17,14.775,14.775,14.432,14.491,24670,0
2017-10-18,14.514,14.519,14.432,14.475,12571,0
2017-10-19,14.549,14.716,14.432,14.432,3572,0
2017-10-20,14.481,14.491,14.451,14.491,3647,0
2017-10-23,14.481,14.722,14.481,14.481,9982,0
2017-10-24,14.579,14.705,14.481,14.647,13517,0
2017-10-25,14.51,14.765,14.481,14.491,13320,0
2017-10-26,14.554,14.736,14.5,14.52,4799,0
2017-10-27,14.5,14.5,14.35,14.4814,14715,0
2017-10-30,14.4132,15.04,14.4033,14.55,8233,0
2017-10-31,14.54,14.55,14.37,14.3918,9758,0
2017-11-01,14.32,14.59,14.31,14.46,12186,0
2017-11-02,14.56,14.56,14.37,14.5,7975,0
2017-11-03,14.5,14.59,14.41,14.41,7460,0
2017-11-06,14.54,14.949,14.45,14.765,10560,0
2017-11-07,14.86,14.86,14.6,14.68,11208,0
2017-11-08,14.76,14.97,14.76,14.85,24792,0
2017-11-09,14.63,14.95,14.63,14.93,34236,0
2017-11-10,15.02,15.02,14.42,14.5,49427,0
