Date,Open,High,Low,Close,Volume,OpenInt
2005-04-26,11.211,11.211,11.211,11.211,0,0
2005-04-27,11.211,11.237,11.211,11.211,128629,0
2005-04-28,11.217,11.25,11.211,11.211,71721,0
2005-04-29,11.217,11.217,11.211,11.211,49775,0
2005-05-02,11.217,11.237,11.211,11.217,8031,0
2005-05-03,11.211,11.211,11.211,11.211,39963,0
2005-05-04,11.211,11.217,11.211,11.211,206950,0
2005-05-05,11.211,11.221,11.211,11.221,36574,0
2005-05-06,11.211,11.217,11.211,11.211,15699,0
2005-05-09,11.211,11.211,11.211,11.211,50311,0
2005-05-10,11.211,11.211,11.211,11.211,11419,0
2005-05-11,11.211,11.217,11.211,11.217,28903,0
2005-05-12,11.217,11.217,11.211,11.211,41749,0
2005-05-13,11.211,11.211,11.211,11.211,5355,0
2005-05-16,11.211,11.217,11.211,11.211,64227,0
2005-05-17,11.211,11.217,11.211,11.211,31039,0
2005-05-18,11.217,11.217,11.211,11.211,73325,0
2005-05-19,11.211,11.217,11.211,11.211,60480,0
2005-05-20,11.211,11.217,11.211,11.211,35147,0
2005-05-23,11.211,11.217,11.211,11.211,132913,0
2005-05-24,11.211,11.217,11.211,11.211,136658,0
2005-05-25,11.211,11.217,11.125,11.182,431040,0
2005-05-26,11.042,11.098,11.027,11.059,69224,0
2005-05-27,11.071,11.071,10.987,11.042,38536,0
2005-05-31,11.051,11.059,10.963,11.059,38356,0
2005-06-01,11.042,11.071,10.987,11.071,34255,0
2005-06-02,11.051,11.065,10.963,11.013,36040,0
2005-06-03,11.042,11.065,10.963,11.027,30150,0
2005-06-06,11.027,11.031,10.96,11.003,55309,0
2005-06-07,10.997,11.065,10.997,11.013,58157,0
2005-06-08,11.042,11.047,10.928,10.947,54770,0
2005-06-09,10.928,11.006,10.851,11.006,46388,0
2005-06-10,10.987,11.031,10.96,10.96,13380,0
2005-06-13,10.987,11.065,10.96,11.065,25690,0
2005-06-14,11.059,11.059,11.003,11.037,19625,0
2005-06-15,11.047,11.047,10.92,11.042,35147,0
2005-06-16,11.037,11.051,10.994,11.051,36574,0
2005-06-17,11.065,11.165,11.065,11.165,22477,0
2005-06-20,11.165,11.182,11.104,11.154,20696,0
2005-06-21,11.182,11.182,11.125,11.154,28545,0
2005-06-22,11.143,11.182,11.104,11.154,47993,0
2005-06-23,11.154,11.204,11.098,11.098,36927,0
2005-06-24,11.098,11.199,11.098,11.125,13023,0
2005-06-27,11.098,11.125,10.96,10.987,50490,0
2005-06-28,11.013,11.059,10.997,11.027,18915,0
2005-06-29,11.027,11.193,11.027,11.193,29620,0
2005-06-30,11.182,11.204,11.148,11.204,29081,0
2005-07-01,11.178,11.221,11.178,11.211,19625,0
2005-07-05,11.211,11.237,11.204,11.211,20340,0
2005-07-06,11.204,11.237,11.199,11.217,36754,0
2005-07-07,11.204,11.231,11.171,11.221,35327,0
2005-07-08,11.211,11.237,11.182,11.237,29259,0
2005-07-11,11.237,11.237,11.159,11.211,34433,0
2005-07-12,11.188,11.243,11.188,11.243,37644,0
2005-07-13,11.243,11.271,11.231,11.237,78678,0
2005-07-14,11.211,11.243,11.211,11.237,31039,0
2005-07-15,11.211,11.262,11.211,11.262,23726,0
2005-07-18,11.237,11.271,11.182,11.217,45674,0
2005-07-19,11.217,11.221,11.178,11.211,56558,0
2005-07-20,11.211,11.221,11.188,11.211,21763,0
2005-07-21,11.217,11.265,11.211,11.211,37112,0
2005-07-22,11.217,11.265,11.188,11.237,55131,0
2005-07-25,11.262,11.262,11.159,11.159,50667,0
2005-07-26,11.211,11.228,11.159,11.159,87774,0
2005-07-27,11.211,11.255,11.159,11.237,39787,0
2005-07-28,11.243,11.283,11.182,11.243,82783,0
2005-07-29,11.295,11.295,11.159,11.283,51385,0
2005-08-01,11.322,11.322,11.237,11.283,47815,0
2005-08-02,11.289,11.289,11.211,11.262,42997,0
2005-08-03,11.283,11.283,11.228,11.276,31405,0
2005-08-04,11.237,11.295,11.199,11.211,33899,0
2005-08-05,11.211,11.255,11.211,11.255,19983,0
2005-08-08,11.237,11.265,11.211,11.237,24976,0
2005-08-09,11.262,11.283,11.237,11.265,22837,0
2005-08-10,11.265,11.283,11.217,11.217,24262,0
2005-08-11,11.243,11.344,11.211,11.265,105440,0
2005-08-12,11.322,11.356,11.317,11.35,27120,0
2005-08-15,11.335,11.406,11.3,11.383,34967,0
2005-08-16,11.367,11.377,11.262,11.35,36216,0
2005-08-17,11.322,11.377,11.283,11.317,46031,0
2005-08-18,11.35,11.456,11.31,11.322,138444,0
2005-08-19,11.35,11.377,11.31,11.322,22123,0
2005-08-22,11.35,11.363,11.243,11.295,74217,0
2005-08-23,11.317,11.39,11.265,11.39,63157,0
2005-08-24,11.39,11.39,11.3,11.3,46211,0
2005-08-25,11.335,11.367,11.276,11.328,44422,0
2005-08-26,11.377,11.377,11.237,11.322,51919,0
2005-08-29,11.3,11.429,11.295,11.383,27478,0
2005-08-30,11.396,11.424,11.328,11.377,32472,0
2005-08-31,11.377,11.383,11.356,11.377,12668,0
2005-09-01,11.338,11.39,11.338,11.39,20340,0
2005-09-02,11.39,11.39,11.35,11.35,24976,0
2005-09-06,11.396,11.456,11.35,11.456,24796,0
2005-09-07,11.463,11.463,11.356,11.463,23726,0
2005-09-08,11.463,11.547,11.435,11.488,22657,0
2005-09-09,11.475,11.484,11.322,11.463,25871,0
2005-09-12,11.463,11.488,11.406,11.463,14093,0
2005-09-13,11.469,11.488,11.377,11.488,40320,0
2005-09-14,11.435,11.547,11.435,11.435,35861,0
2005-09-15,11.406,11.449,11.289,11.356,29620,0
2005-09-16,11.411,11.411,11.344,11.35,25513,0
2005-09-19,11.396,11.435,11.265,11.35,42997,0
2005-09-20,11.356,11.356,11.237,11.335,43171,0
2005-09-21,11.377,11.435,11.3,11.338,13561,0
2005-09-22,11.295,11.328,11.243,11.295,38356,0
2005-09-23,11.322,11.402,11.265,11.402,12668,0
2005-09-26,11.396,11.406,11.188,11.265,44960,0
2005-09-27,11.295,11.295,11.154,11.204,33006,0
2005-09-28,11.262,11.265,11.182,11.211,21763,0
2005-09-29,11.154,11.231,11.133,11.182,29437,0
2005-09-30,11.211,11.265,11.182,11.231,10702,0
2005-10-03,11.255,11.283,11.217,11.276,13909,0
2005-10-04,11.25,11.402,11.237,11.39,15883,0
2005-10-05,11.39,11.435,11.231,11.322,27120,0
2005-10-06,11.295,11.435,11.295,11.322,18551,0
2005-10-07,11.377,11.377,11.199,11.335,25513,0
2005-10-10,11.39,11.39,11.211,11.211,32472,0
2005-10-11,11.231,11.322,11.199,11.231,14988,0
2005-10-12,11.265,11.317,11.199,11.237,28191,0
2005-10-13,11.211,11.243,11.188,11.228,17843,0
2005-10-14,11.137,11.211,11.125,11.188,10168,0
2005-10-17,11.243,11.295,11.182,11.211,18021,0
2005-10-18,11.237,11.295,11.154,11.154,20161,0
2005-10-19,11.171,11.237,11.125,11.159,25690,0
2005-10-20,11.188,11.243,11.125,11.125,14276,0
2005-10-21,11.182,11.237,11.042,11.047,51919,0
2005-10-24,11.098,11.211,11.098,11.125,11954,0
2005-10-25,11.182,11.237,11.086,11.182,18376,0
2005-10-26,11.211,11.255,11.154,11.211,24622,0
2005-10-27,11.237,11.237,11.019,11.071,24444,0
2005-10-28,11.154,11.255,11.125,11.228,17309,0
2005-10-31,11.237,11.255,11.098,11.231,22837,0
2005-11-01,11.237,11.289,11.182,11.217,22657,0
2005-11-02,11.211,11.265,11.159,11.204,19091,0
2005-11-03,11.237,11.237,11.182,11.204,12132,0
2005-11-04,11.237,11.265,11.188,11.265,16062,0
2005-11-07,11.265,11.344,11.211,11.295,24444,0
2005-11-08,11.322,11.377,11.271,11.271,23908,0
2005-11-09,11.3,11.367,11.243,11.35,24262,0
2005-11-10,11.35,11.372,11.283,11.322,9102,0
2005-11-11,11.356,11.372,11.265,11.35,14276,0
2005-11-14,11.322,11.322,11.154,11.262,29081,0
2005-11-15,11.262,11.372,11.109,11.109,34967,0
2005-11-16,11.076,11.211,11.065,11.071,37466,0
2005-11-17,11.182,11.237,11.042,11.182,45674,0
2005-11-18,11.178,11.178,11.019,11.027,21587,0
2005-11-21,11.071,11.148,11.013,11.109,21229,0
2005-11-22,11.125,11.125,10.955,11.042,20874,0
2005-11-23,11.125,11.154,11.006,11.093,24262,0
2005-11-25,11.104,11.211,11.104,11.188,12668,0
2005-11-28,11.211,11.295,11.182,11.237,19267,0
2005-11-29,11.265,11.283,11.182,11.211,26942,0
2005-11-30,11.237,11.265,11.125,11.228,24976,0
2005-12-01,11.265,11.372,11.211,11.3,28012,0
2005-12-02,11.328,11.328,11.159,11.237,20514,0
2005-12-05,11.237,11.322,11.211,11.228,12844,0
2005-12-06,11.211,11.265,11.159,11.217,15339,0
2005-12-07,11.243,11.35,11.243,11.338,32828,0
2005-12-08,11.35,11.383,11.228,11.295,24262,0
2005-12-09,11.35,11.406,11.306,11.406,21051,0
2005-12-12,11.416,11.435,11.295,11.377,21587,0
2005-12-13,11.406,11.435,11.322,11.335,18021,0
2005-12-14,11.377,11.488,11.265,11.35,46211,0
2005-12-15,11.295,11.31,11.125,11.231,40502,0
2005-12-16,11.211,11.322,11.211,11.283,27478,0
2005-12-19,11.283,11.295,11.211,11.283,19983,0
2005-12-20,11.322,11.322,11.204,11.211,30330,0
2005-12-21,11.276,11.276,11.199,11.211,48346,0
2005-12-22,11.322,11.35,11.154,11.204,44247,0
2005-12-23,11.265,11.344,11.154,11.221,47100,0
2005-12-27,11.322,11.35,11.154,11.35,36754,0
2005-12-28,11.211,11.35,11.165,11.322,31222,0
2005-12-29,11.406,11.406,11.204,11.322,39247,0
2005-12-30,11.406,11.435,11.271,11.367,9634,0
2006-01-03,11.377,11.383,11.322,11.35,16413,0
2006-01-04,11.659,11.659,11.283,11.295,45674,0
2006-01-05,11.322,11.35,11.322,11.322,11774,0
2006-01-06,11.377,11.435,11.367,11.435,19267,0
2006-01-09,11.488,11.518,11.322,11.444,20340,0
2006-01-10,11.463,11.488,11.435,11.441,21587,0
2006-01-11,11.488,11.624,11.411,11.598,28366,0
2006-01-12,11.659,11.659,11.328,11.35,51027,0
2006-01-13,11.322,11.528,11.322,11.435,22123,0
2006-01-17,11.488,11.488,11.328,11.488,35327,0
2006-01-18,11.406,11.406,11.182,11.243,21229,0
2006-01-19,11.383,11.383,11.217,11.31,19447,0
2006-01-20,11.338,11.35,11.221,11.255,22477,0
2006-01-23,11.211,11.3,11.211,11.3,16232,0
2006-01-24,11.328,11.356,11.237,11.255,31222,0
2006-01-25,11.221,11.39,11.211,11.211,28366,0
2006-01-26,11.265,11.35,11.228,11.265,25154,0
2006-01-27,11.322,11.35,11.271,11.35,19983,0
2006-01-30,11.265,11.35,11.211,11.211,20161,0
2006-01-31,11.182,11.35,11.182,11.211,35683,0
2006-02-01,11.265,11.295,11.188,11.188,17843,0
2006-02-02,11.237,11.255,11.182,11.211,21763,0
2006-02-03,11.265,11.344,11.211,11.265,12844,0
2006-02-06,11.377,11.402,11.228,11.35,13561,0
2006-02-07,11.295,11.383,11.221,11.322,26579,0
2006-02-08,11.35,11.463,11.322,11.335,26759,0
2006-02-09,11.377,11.463,11.221,11.25,46920,0
2006-02-10,11.411,11.411,11.243,11.322,30150,0
2006-02-13,11.322,11.356,11.237,11.356,16413,0
2006-02-14,11.377,11.377,11.255,11.3,15339,0
2006-02-15,11.3,11.31,11.237,11.276,18021,0
2006-02-16,11.31,11.31,11.237,11.265,21410,0
2006-02-17,11.295,11.295,11.217,11.243,19625,0
2006-02-21,11.295,11.406,11.276,11.306,19267,0
2006-02-22,11.35,11.377,11.271,11.295,15883,0
2006-02-23,11.295,11.295,11.211,11.237,26229,0
2006-02-24,11.295,11.356,11.289,11.31,12132,0
2006-02-27,11.367,11.406,11.322,11.406,23369,0
2006-02-28,11.406,11.463,11.295,11.367,34612,0
2006-03-01,11.406,11.416,11.295,11.335,13909,0
2006-03-02,11.35,11.406,11.221,11.262,21587,0
2006-03-03,11.255,11.335,11.217,11.237,23369,0
2006-03-06,11.295,11.306,11.211,11.237,32828,0
2006-03-07,11.211,11.295,11.211,11.295,10346,0
2006-03-08,11.295,11.435,11.295,11.435,28903,0
2006-03-09,11.449,11.463,11.377,11.402,13561,0
2006-03-10,11.411,11.484,11.193,11.265,30330,0
2006-03-13,11.295,11.377,11.265,11.265,16062,0
2006-03-14,11.289,11.377,11.255,11.295,39787,0
2006-03-15,11.265,11.344,11.231,11.265,15339,0
2006-03-16,11.322,11.372,11.231,11.231,38536,0
2006-03-17,11.289,11.35,11.271,11.35,9281,0
2006-03-20,11.363,11.363,11.271,11.335,26759,0
2006-03-21,11.335,11.363,11.265,11.322,14805,0
2006-03-22,11.271,11.344,11.243,11.344,19625,0
2006-03-23,11.344,11.372,11.237,11.322,26759,0
2006-03-24,11.335,11.377,11.295,11.377,20696,0
2006-03-27,11.377,11.377,11.211,11.217,41033,0
2006-03-28,11.306,11.317,11.221,11.271,20696,0
2006-03-29,11.356,11.367,11.237,11.295,29973,0
2006-03-30,11.367,11.377,11.322,11.322,4640,0
2006-03-31,11.367,11.367,11.295,11.363,12491,0
2006-04-03,11.31,11.322,11.295,11.295,9634,0
2006-04-04,11.295,11.363,11.295,11.295,21229,0
2006-04-05,11.237,11.372,11.221,11.317,13023,0
2006-04-06,11.262,11.377,11.262,11.377,29620,0
2006-04-07,11.377,11.377,11.295,11.372,18376,0
2006-04-10,11.367,11.377,11.217,11.255,20161,0
2006-04-11,11.322,11.344,11.231,11.317,9457,0
2006-04-12,11.317,11.363,11.262,11.262,8563,0
2006-04-13,11.231,11.31,11.211,11.228,21940,0
2006-04-17,11.228,11.295,11.178,11.178,16951,0
2006-04-18,11.182,11.182,11.071,11.137,42640,0
2006-04-19,11.154,11.262,11.098,11.217,32112,0
2006-04-20,11.276,11.283,11.143,11.237,35683,0
2006-04-21,11.211,11.289,11.199,11.289,15339,0
2006-04-24,11.289,11.289,11.211,11.283,12844,0
2006-04-25,11.265,11.295,11.093,11.093,26942,0
2006-04-26,11.051,11.182,11.051,11.051,33361,0
2006-04-27,11.098,11.125,10.994,11.071,36754,0
2006-04-28,11.098,11.178,11.042,11.086,14805,0
2006-05-01,11.086,11.204,11.051,11.159,18734,0
2006-05-02,11.081,11.199,11.081,11.154,32652,0
2006-05-03,11.204,11.204,11.093,11.093,21229,0
2006-05-04,11.148,11.154,10.96,11.037,31756,0
2006-05-05,11.104,11.193,10.997,11.098,18734,0
2006-05-08,11.154,11.204,11.076,11.133,17126,0
2006-05-09,11.188,11.193,11.098,11.098,16770,0
2006-05-10,11.098,11.125,10.96,10.96,17126,0
2006-05-11,10.908,10.934,10.908,10.928,27300,0
2006-05-12,10.764,10.824,10.65,10.66,25154,0
2006-05-15,10.656,10.677,10.399,10.604,53700,0
2006-05-16,10.55,10.684,10.52,10.65,32828,0
2006-05-17,10.706,10.706,10.55,10.564,48530,0
2006-05-18,10.593,10.626,10.511,10.593,17479,0
2006-05-19,10.583,10.667,10.471,10.554,20340,0
2006-05-22,10.571,10.571,10.314,10.314,50311,0
2006-05-23,10.454,10.454,10.235,10.241,25513,0
2006-05-24,10.185,10.201,9.949,10.077,49775,0
2006-05-25,10.071,10.229,10.071,10.145,36754,0
2006-05-26,10.156,10.297,10.156,10.297,47993,0
2006-05-30,10.285,10.331,10.252,10.285,16232,0
2006-05-31,10.34,10.366,10.206,10.366,51919,0
2006-06-01,10.285,10.419,10.268,10.419,64407,0
2006-06-02,10.476,10.593,10.476,10.571,19267,0
2006-06-05,10.544,10.587,10.458,10.532,35683,0
2006-06-06,10.481,10.532,10.399,10.399,41033,0
2006-06-07,10.374,10.485,10.34,10.432,24444,0
2006-06-08,10.399,10.532,10.399,10.505,37112,0
2006-06-09,10.481,10.532,10.353,10.454,33541,0
2006-06-12,10.454,10.532,10.34,10.405,30865,0
2006-06-13,10.346,10.37,10.151,10.229,33724,0
2006-06-14,10.061,10.162,10.044,10.151,25871,0
2006-06-15,10.162,10.314,10.162,10.307,29973,0
2006-06-16,10.257,10.37,10.257,10.37,12310,0
2006-06-19,10.378,10.447,10.366,10.425,24622,0
2006-06-20,10.399,10.481,10.399,10.447,20514,0
2006-06-21,10.425,10.638,10.412,10.638,21587,0
2006-06-22,10.61,10.61,10.425,10.454,29259,0
2006-06-23,10.454,10.511,10.374,10.511,18551,0
2006-06-26,10.454,10.622,10.314,10.399,24796,0
2006-06-27,10.447,10.447,10.291,10.307,10885,0
2006-06-28,10.285,10.37,10.274,10.314,29081,0
2006-06-29,10.331,10.539,10.331,10.511,20340,0
2006-06-30,10.511,10.599,10.498,10.583,14988,0
2006-07-03,10.638,10.638,10.511,10.539,14805,0
2006-07-05,10.539,10.564,10.443,10.443,10702,0
2006-07-06,10.587,10.677,10.532,10.539,33541,0
2006-07-07,10.481,10.65,10.481,10.583,22123,0
2006-07-10,10.622,10.667,10.532,10.626,18551,0
2006-07-11,10.638,10.65,10.505,10.532,18551,0
2006-07-12,10.564,10.65,10.378,10.471,27120,0
2006-07-13,10.425,10.539,10.37,10.539,19091,0
2006-07-14,10.447,10.447,10.378,10.425,10702,0
2006-07-17,10.454,10.481,10.3,10.3,15164,0
2006-07-18,10.37,10.425,10.307,10.307,10168,0
2006-07-19,10.257,10.37,10.18,10.245,6421,0
2006-07-20,10.285,10.412,10.245,10.405,27655,0
2006-07-21,10.405,10.405,10.321,10.36,6784,0
2006-07-24,10.37,10.454,10.37,10.399,13561,0
2006-07-25,10.405,10.511,10.405,10.498,17843,0
2006-07-26,10.471,10.544,10.471,10.544,17663,0
2006-07-27,10.571,10.632,10.539,10.61,14988,0
2006-07-28,10.626,10.734,10.604,10.734,31405,0
2006-07-31,10.734,10.828,10.671,10.828,14634,0
2006-08-01,10.79,10.828,10.65,10.706,9634,0
2006-08-02,10.764,10.811,10.65,10.779,24262,0
2006-08-03,10.818,10.874,10.772,10.874,20340,0
2006-08-04,10.96,10.987,10.856,10.934,28366,0
2006-08-07,10.974,11.042,10.884,11.019,15339,0
2006-08-08,11.019,11.042,10.98,10.98,7135,0
2006-08-09,11.037,11.037,10.928,10.997,24444,0
2006-08-10,11.027,11.047,11.013,11.047,7673,0
2006-08-11,11.042,11.143,10.671,10.874,11954,0
2006-08-14,10.928,11.093,10.928,11.093,17663,0
2006-08-15,11.065,11.143,10.874,10.96,29437,0
2006-08-16,10.96,11.042,10.764,10.874,30688,0
2006-08-17,10.92,10.92,10.764,10.783,55842,0
2006-08-18,10.79,10.845,10.764,10.845,43893,0
2006-08-21,10.802,10.851,10.79,10.79,19447,0
2006-08-22,10.79,10.828,10.756,10.828,22123,0
2006-08-23,10.818,10.902,10.79,10.902,56731,0
2006-08-24,10.874,10.908,10.796,10.824,33006,0
2006-08-25,10.881,10.891,10.79,10.802,51919,0
2006-08-28,10.79,10.922,10.79,10.92,35861,0
2006-08-29,10.96,10.994,10.947,10.96,16232,0
2006-08-30,10.928,11.098,10.928,11.093,39609,0
2006-08-31,11.116,11.171,11.047,11.125,42284,0
2006-09-01,11.137,11.178,11.137,11.178,8918,0
2006-09-05,11.231,11.25,11.143,11.154,33724,0
2006-09-06,11.154,11.182,11.104,11.182,18551,0
2006-09-07,11.182,11.182,11.013,11.154,22837,0
2006-09-08,11.165,11.199,11.116,11.125,17843,0
2006-09-11,11.076,11.231,11.076,11.098,71902,0
2006-09-12,11.013,11.098,10.915,10.915,22305,0
2006-09-13,10.963,11.137,10.963,11.059,20161,0
2006-09-14,11.059,11.137,11.027,11.137,32293,0
2006-09-15,11.182,11.188,11.125,11.182,14634,0
2006-09-18,11.182,11.228,11.125,11.221,27833,0
2006-09-19,11.221,11.25,11.165,11.211,37644,0
2006-09-20,11.217,11.217,11.071,11.071,33724,0
2006-09-21,11.086,11.182,11.086,11.104,18734,0
2006-09-22,11.086,11.125,11.076,11.098,20161,0
2006-09-25,11.137,11.211,11.137,11.204,28903,0
2006-09-26,11.243,11.243,11.065,11.193,32828,0
2006-09-27,11.171,11.211,11.148,11.211,25154,0
2006-09-28,11.204,11.237,11.171,11.237,8383,0
2006-09-29,11.228,11.317,11.193,11.204,67617,0
2006-10-02,11.178,11.271,11.178,11.237,15699,0
2006-10-03,11.243,11.289,11.199,11.231,37644,0
2006-10-04,11.217,11.295,11.199,11.211,13380,0
2006-10-05,11.193,11.265,11.193,11.228,11242,0
2006-10-06,11.217,11.265,11.211,11.211,9634,0
2006-10-09,11.211,11.25,11.178,11.237,23908,0
2006-10-10,11.322,11.377,11.237,11.295,31756,0
2006-10-11,11.295,11.322,11.237,11.283,22305,0
2006-10-12,11.3,11.377,11.265,11.377,31937,0
2006-10-13,11.328,11.377,11.295,11.344,22477,0
2006-10-16,11.228,11.289,11.188,11.228,30509,0
2006-10-17,11.228,11.283,11.165,11.171,29794,0
2006-10-18,11.171,11.211,11.154,11.193,7310,0
2006-10-19,11.193,11.199,11.104,11.109,18551,0
2006-10-20,11.125,11.204,11.125,11.188,12844,0
2006-10-23,11.182,11.289,11.182,11.289,14093,0
2006-10-24,11.3,11.335,11.228,11.271,17126,0
2006-10-25,11.25,11.338,11.25,11.338,16062,0
2006-10-26,11.356,11.449,11.356,11.429,20874,0
2006-10-27,11.449,11.449,11.306,11.306,19983,0
2006-10-30,11.276,11.31,11.276,11.31,10346,0
2006-10-31,11.335,11.335,11.228,11.243,48704,0
2006-11-01,11.243,11.265,11.217,11.217,23908,0
2006-11-02,11.217,11.221,11.116,11.154,21763,0
2006-11-03,11.154,11.171,11.086,11.143,20874,0
2006-11-06,11.165,11.171,11.154,11.171,10702,0
2006-11-07,11.188,11.188,11.137,11.178,41922,0
2006-11-08,11.133,11.199,11.047,11.171,28724,0
2006-11-09,11.171,11.188,11.104,11.159,26942,0
2006-11-10,11.137,11.204,11.133,11.178,32472,0
2006-11-13,11.178,11.178,11.133,11.178,27655,0
2006-11-14,11.211,11.211,11.159,11.171,21410,0
2006-11-15,11.065,11.171,11.042,11.104,55309,0
2006-11-16,11.125,11.133,10.908,10.96,57982,0
2006-11-17,10.928,10.955,10.845,10.947,41569,0
2006-11-20,10.928,11.059,10.928,11.027,50135,0
2006-11-21,11.031,11.12,11.031,11.098,23553,0
2006-11-22,11.109,11.143,11.071,11.133,26402,0
2006-11-24,11.133,11.159,11.133,11.159,7135,0
2006-11-27,11.159,11.165,11.071,11.165,28903,0
2006-11-28,11.165,11.188,11.116,11.165,21763,0
2006-11-29,11.188,11.217,11.125,11.211,26759,0
2006-11-30,11.237,11.265,11.217,11.262,21410,0
2006-12-01,11.265,11.335,11.237,11.317,23726,0
2006-12-04,11.317,11.416,11.31,11.402,23726,0
2006-12-05,11.429,11.435,11.35,11.411,29259,0
2006-12-06,11.424,11.429,11.363,11.406,19625,0
2006-12-07,11.406,11.435,11.372,11.377,22477,0
2006-12-08,11.377,11.396,11.335,11.372,38716,0
2006-12-11,11.338,11.377,11.338,11.377,7493,0
2006-12-12,11.39,11.429,11.271,11.306,42105,0
2006-12-13,11.31,11.328,11.3,11.328,25690,0
2006-12-14,11.295,11.3,11.262,11.262,21587,0
2006-12-15,11.3,11.3,11.243,11.265,32828,0
2006-12-18,11.25,11.328,11.243,11.295,28366,0
2006-12-19,11.306,11.406,11.306,11.406,20340,0
2006-12-20,11.402,11.518,11.377,11.456,30150,0
2006-12-21,11.514,11.542,11.469,11.502,20874,0
2006-12-22,11.478,11.502,11.441,11.444,17479,0
2006-12-26,11.424,11.547,11.424,11.488,11419,0
2006-12-27,11.484,11.598,11.475,11.574,12491,0
2006-12-28,11.574,11.574,11.488,11.488,11419,0
2006-12-29,11.542,11.561,11.514,11.547,10702,0
2007-01-03,11.535,11.568,11.484,11.484,31405,0
2007-01-04,11.456,11.469,11.396,11.396,11419,0
2007-01-05,11.363,11.429,11.363,11.429,21410,0
2007-01-08,11.463,11.574,11.463,11.574,15164,0
2007-01-09,11.568,11.574,11.523,11.523,29437,0
2007-01-10,11.514,11.568,11.496,11.547,16770,0
2007-01-11,11.568,11.681,11.561,11.653,29973,0
2007-01-12,11.697,11.697,11.62,11.62,26229,0
2007-01-16,11.624,11.624,11.502,11.514,33361,0
2007-01-17,11.547,11.603,11.518,11.603,28903,0
2007-01-18,11.636,11.636,11.496,11.561,34433,0
2007-01-19,11.488,11.559,11.469,11.488,24086,0
2007-01-22,11.523,11.547,11.377,11.402,36397,0
2007-01-23,11.406,11.463,11.35,11.356,35861,0
2007-01-24,11.356,11.484,11.356,11.484,40141,0
2007-01-25,11.523,11.523,11.344,11.411,66546,0
2007-01-26,11.383,11.523,11.363,11.463,22477,0
2007-01-29,11.469,11.535,11.469,11.502,13023,0
2007-01-30,11.475,11.598,11.475,11.598,15522,0
2007-01-31,11.62,11.624,11.582,11.582,21587,0
2007-02-01,11.574,11.675,11.559,11.659,28191,0
2007-02-02,11.659,11.681,11.607,11.659,25513,0
2007-02-05,11.659,11.681,11.607,11.607,21587,0
2007-02-06,11.607,11.607,11.488,11.496,24444,0
2007-02-07,11.514,11.514,11.416,11.496,43171,0
2007-02-08,11.488,11.502,11.416,11.463,23553,0
2007-02-09,11.406,11.463,11.377,11.383,33361,0
2007-02-12,11.367,11.383,11.3,11.306,28903,0
2007-02-13,11.322,11.469,11.322,11.441,32714,0
2007-02-14,11.441,11.514,11.39,11.484,26579,0
2007-02-15,11.502,11.502,11.383,11.484,27478,0
2007-02-16,11.449,11.542,11.39,11.478,22477,0
2007-02-20,11.478,11.514,11.383,11.424,38001,0
2007-02-21,11.39,11.39,11.283,11.367,25690,0
2007-02-22,11.35,11.372,11.265,11.363,33361,0
2007-02-23,11.31,11.429,11.31,11.429,18551,0
2007-02-26,11.514,11.547,11.488,11.547,13561,0
2007-02-27,11.406,11.429,11.237,11.237,29973,0
2007-02-28,11.243,11.322,11.178,11.262,45674,0
2007-03-01,11.217,11.435,11.211,11.39,35861,0
2007-03-02,11.396,11.478,11.356,11.383,55842,0
2007-03-05,11.317,11.411,11.125,11.237,45138,0
2007-03-06,11.295,11.429,11.228,11.406,42105,0
2007-03-07,11.463,11.518,11.383,11.463,34787,0
2007-03-08,11.518,11.736,11.488,11.647,41749,0
2007-03-09,11.659,11.765,11.62,11.62,27478,0
2007-03-12,11.574,11.825,11.574,11.765,39609,0
2007-03-13,11.687,11.825,11.607,11.714,49775,0
2007-03-14,11.463,11.843,11.463,11.736,170561,0
2007-03-15,11.659,11.697,11.475,11.475,64585,0
2007-03-16,11.475,11.523,11.377,11.383,17126,0
2007-03-19,11.424,11.424,11.322,11.328,20340,0
2007-03-20,11.322,11.429,11.31,11.411,15883,0
2007-03-21,11.441,11.514,11.377,11.509,21763,0
2007-03-22,11.488,11.535,11.435,11.502,25513,0
2007-03-23,11.535,11.591,11.449,11.509,19091,0
2007-03-26,11.441,11.574,11.429,11.488,21940,0
2007-03-27,11.514,11.514,11.25,11.367,34967,0
2007-03-28,11.338,11.35,11.228,11.283,15522,0
2007-03-29,11.396,11.406,11.271,11.372,33899,0
2007-03-30,11.396,11.396,11.262,11.35,32112,0
2007-04-02,11.338,11.429,11.328,11.338,26049,0
2007-04-03,11.363,11.411,11.356,11.356,9102,0
2007-04-04,11.35,11.429,11.306,11.396,30688,0
2007-04-05,11.396,11.456,11.383,11.456,14451,0
2007-04-09,11.509,11.528,11.488,11.496,10346,0
2007-04-10,11.469,11.551,11.449,11.456,20340,0
2007-04-11,11.475,11.488,11.35,11.396,17663,0
2007-04-12,11.383,11.456,11.383,11.456,12491,0
2007-04-13,11.416,11.441,11.416,11.435,7310,0
2007-04-16,11.424,11.514,11.424,11.449,20161,0
2007-04-17,11.449,11.568,11.411,11.463,54057,0
2007-04-18,11.456,11.496,11.416,11.496,26049,0
2007-04-19,11.449,11.502,11.449,11.484,29081,0
2007-04-20,11.523,11.551,11.484,11.502,9991,0
2007-04-23,11.484,11.514,11.411,11.456,54770,0
2007-04-24,11.456,11.484,11.416,11.444,16062,0
2007-04-25,11.444,11.528,11.444,11.528,18021,0
2007-04-26,11.547,11.582,11.502,11.535,17663,0
2007-04-27,11.542,11.542,11.478,11.488,12132,0
2007-04-30,11.582,11.598,11.456,11.514,38895,0
2007-05-01,11.496,11.551,11.496,11.514,7849,0
2007-05-02,11.496,11.547,11.496,11.518,10702,0
2007-05-03,11.518,11.574,11.478,11.496,19447,0
2007-05-04,11.496,11.528,11.435,11.475,36574,0
2007-05-07,11.475,11.542,11.475,11.488,23014,0
2007-05-08,11.435,11.514,11.429,11.514,18734,0
2007-05-09,11.518,11.523,11.475,11.518,14093,0
2007-05-10,11.518,11.518,11.402,11.411,36040,0
2007-05-11,11.435,11.547,11.424,11.542,23014,0
2007-05-14,11.547,11.568,11.463,11.463,18734,0
2007-05-15,11.463,11.502,11.406,11.406,17843,0
2007-05-16,11.435,11.469,11.411,11.469,23553,0
2007-05-17,11.402,11.429,11.377,11.39,36574,0
2007-05-18,11.39,11.469,11.39,11.441,19091,0
2007-05-21,11.441,11.456,11.396,11.416,37466,0
2007-05-22,11.424,11.444,11.377,11.377,28545,0
2007-05-23,11.402,11.424,11.338,11.39,27655,0
2007-05-24,11.39,11.396,11.271,11.295,40141,0
2007-05-25,11.317,11.367,11.271,11.338,24444,0
2007-05-29,11.396,11.416,11.372,11.406,13380,0
2007-05-30,11.367,11.484,11.367,11.478,21763,0
2007-05-31,11.463,11.475,11.406,11.406,19625,0
2007-06-01,11.424,11.523,11.424,11.523,12491,0
2007-06-04,11.475,11.528,11.469,11.528,12491,0
2007-06-05,11.518,11.523,11.435,11.456,10885,0
2007-06-06,11.396,11.469,11.396,11.435,32293,0
2007-06-07,11.441,11.475,11.372,11.429,23726,0
2007-06-08,11.444,11.547,11.441,11.542,13023,0
2007-06-11,11.547,11.642,11.547,11.624,14093,0
2007-06-12,11.631,11.659,11.574,11.624,15522,0
2007-06-13,11.344,11.518,11.322,11.396,55842,0
2007-06-14,11.449,11.542,11.406,11.435,23553,0
2007-06-15,11.574,11.653,11.496,11.574,21229,0
2007-06-18,11.574,11.647,11.435,11.523,32293,0
2007-06-19,11.551,11.607,11.416,11.429,18551,0
2007-06-20,11.463,11.551,11.322,11.356,43710,0
2007-06-21,11.377,11.396,11.335,11.383,14276,0
2007-06-22,11.383,11.396,11.221,11.262,23908,0
2007-06-25,11.271,11.276,11.228,11.228,9457,0
2007-06-26,11.154,11.265,11.154,11.199,20696,0
2007-06-27,11.154,11.204,11.125,11.204,12844,0
2007-06-28,11.217,11.328,11.199,11.262,25513,0
2007-06-29,11.396,11.396,11.243,11.243,24444,0
2007-07-02,11.243,11.322,11.211,11.317,23726,0
2007-07-03,11.356,11.377,11.306,11.322,7493,0
2007-07-05,11.377,11.406,11.295,11.295,10168,0
2007-07-06,11.35,11.39,11.262,11.31,7135,0
2007-07-09,11.35,11.35,11.228,11.228,7493,0
2007-07-10,11.193,11.338,11.193,11.211,23369,0
2007-07-11,11.306,11.306,11.182,11.262,9102,0
2007-07-12,11.182,11.377,11.159,11.237,45493,0
2007-07-13,11.211,11.265,11.154,11.221,22123,0
2007-07-16,11.231,11.265,11.193,11.211,7310,0
2007-07-17,11.125,11.211,11.116,11.178,22305,0
2007-07-18,11.154,11.159,11.098,11.125,17479,0
2007-07-19,11.137,11.193,11.086,11.093,17479,0
2007-07-20,11.109,11.133,11.051,11.086,12491,0
2007-07-23,11.125,11.178,10.96,10.974,28012,0
2007-07-24,10.96,10.974,10.845,10.902,24622,0
2007-07-25,10.895,10.966,10.632,10.734,61904,0
2007-07-26,10.578,10.626,10.432,10.481,16062,0
2007-07-27,10.498,10.525,10.307,10.314,38001,0
2007-07-30,10.34,10.346,10.229,10.346,45493,0
2007-07-31,10.392,10.454,10.37,10.37,25871,0
2007-08-01,10.335,10.34,10.274,10.34,21763,0
2007-08-02,10.399,10.443,10.36,10.432,18195,0
2007-08-03,10.447,10.447,10.314,10.314,11419,0
2007-08-06,10.34,10.34,10.116,10.189,37112,0
2007-08-07,10.145,10.245,10.141,10.219,37466,0
2007-08-08,10.223,10.498,10.201,10.498,38895,0
2007-08-09,10.331,10.587,10.326,10.392,21229,0
2007-08-10,10.335,10.335,10.067,10.123,63157,0
2007-08-13,10.173,10.241,10.168,10.168,26049,0
2007-08-14,10.111,10.156,9.923,9.965,34433,0
2007-08-15,9.916,9.916,9.691,9.787,33006,0
2007-08-16,9.591,9.591,8.6756,8.9921,110973,0
2007-08-17,9.4753,9.668,9.4411,9.668,45493,0
2007-08-20,9.865,10.022,9.726,10.022,66188,0
2007-08-21,10.005,10.156,9.949,10.156,20514,0
2007-08-22,10.185,10.3,10.162,10.285,43533,0
2007-08-23,10.34,10.493,10.34,10.37,33541,0
2007-08-24,10.314,10.405,10.3,10.405,26402,0
2007-08-27,10.399,10.465,10.34,10.405,23192,0
2007-08-28,10.326,10.335,10.156,10.268,45851,0
2007-08-29,10.314,10.419,10.314,10.399,11242,0
2007-08-30,10.34,10.37,10.229,10.262,39609,0
2007-08-31,10.321,10.515,10.285,10.37,39070,0
2007-09-04,10.34,10.425,10.285,10.425,39963,0
2007-09-05,10.34,10.409,10.291,10.331,33541,0
2007-09-06,10.314,10.37,10.285,10.353,13203,0
2007-09-07,10.281,10.285,10.173,10.229,23014,0
2007-09-10,10.229,10.281,10.116,10.168,15699,0
2007-09-11,10.201,10.252,10.201,10.252,6066,0
2007-09-12,10.314,10.314,10.257,10.262,16413,0
2007-09-13,10.262,10.36,10.235,10.307,30688,0
2007-09-14,10.245,10.307,10.245,10.245,8918,0
2007-09-17,10.257,10.268,10.123,10.151,20161,0
2007-09-18,10.162,10.366,10.106,10.297,38001,0
2007-09-19,10.061,10.206,10.061,10.145,37287,0
2007-09-20,10.089,10.145,10.089,10.134,29437,0
2007-09-21,10.134,10.252,10.077,10.162,17479,0
2007-09-24,10.162,10.18,10.067,10.106,35147,0
2007-09-25,10.083,10.095,10.044,10.05,11954,0
2007-09-26,10.011,10.067,9.998,10.033,37287,0
2007-09-27,10.033,10.089,10.011,10.011,32652,0
2007-09-28,9.988,10.011,9.854,9.931,31756,0
2007-10-01,9.955,10.089,9.931,10.089,70526,0
2007-10-02,10.111,10.196,10.037,10.196,38179,0
2007-10-03,10.196,10.196,10.128,10.151,22837,0
2007-10-04,10.173,10.173,10.116,10.168,14988,0
2007-10-05,10.212,10.241,10.189,10.223,18376,0
2007-10-08,10.173,10.201,10.134,10.201,31222,0
2007-10-09,10.173,10.201,10.151,10.173,16413,0
2007-10-10,10.173,10.18,10.089,10.111,21051,0
2007-10-11,10.111,10.156,9.998,9.998,41389,0
2007-10-12,9.977,10.077,9.977,9.977,30865,0
2007-10-15,9.938,9.962,9.877,9.931,32293,0
2007-10-16,9.892,9.931,9.848,9.899,45318,0
2007-10-17,9.925,10.005,9.871,9.871,27300,0
2007-10-18,9.892,9.899,9.819,9.836,26049,0
2007-10-19,9.815,9.815,9.641,9.641,19267,0
2007-10-22,9.518,9.653,9.518,9.612,31405,0
2007-10-23,9.645,9.663,9.591,9.657,28702,0
2007-10-24,9.653,9.653,9.487,9.641,26229,0
2007-10-25,9.629,9.681,9.518,9.681,28903,0
2007-10-26,9.702,9.726,9.681,9.726,23553,0
2007-10-29,9.726,9.775,9.706,9.775,13203,0
2007-10-30,9.698,9.765,9.675,9.691,14451,0
2007-10-31,9.73,9.792,9.706,9.754,17309,0
2007-11-01,9.668,9.698,9.557,9.557,11242,0
2007-11-02,9.572,9.572,9.3892,9.4538,26402,0
2007-11-05,9.4753,9.526,9.4342,9.4479,52986,0
2007-11-06,9.501,9.501,9.3941,9.443,44960,0
2007-11-07,9.4049,9.4156,9.1973,9.1973,33541,0
2007-11-08,9.1753,9.3091,9.1533,9.2983,27833,0
2007-11-09,9.1312,9.2547,9.091,9.091,50135,0
2007-11-12,9.0015,9.1705,9.0015,9.0577,33006,0
2007-11-13,9.113,9.2299,9.0802,9.1915,41033,0
2007-11-14,9.2375,9.2489,9.181,9.181,23726,0
2007-11-15,9.158,9.1657,9.0802,9.0802,12310,0
2007-11-16,9.0698,9.1035,9.0577,9.0802,17843,0
2007-11-19,9.0248,9.0315,8.9659,8.978,36754,0
2007-11-20,8.9659,9.051,8.9125,8.9659,26402,0
2007-11-21,8.9397,8.9397,8.7775,8.8279,22305,0
2007-11-23,8.8994,8.9452,8.8609,8.9452,8383,0
2007-11-26,8.8856,8.9452,8.7555,8.7555,29973,0
2007-11-27,8.7664,8.8279,8.7325,8.7775,47635,0
2007-11-28,8.7885,8.964,8.7885,8.9518,41749,0
2007-11-29,8.9397,8.978,8.9125,8.9724,37823,0
2007-11-30,9.0062,9.0866,9.0062,9.0802,55484,0
2007-12-03,9.051,9.1083,9.0362,9.051,33006,0
2007-12-04,8.9976,9.0641,8.9976,9.0015,21051,0
2007-12-05,9.0641,9.113,9.051,9.0866,54770,0
2007-12-06,9.051,9.2165,9.051,9.1973,85813,0
2007-12-07,9.2097,9.2489,9.1849,9.2097,42997,0
2007-12-10,9.2375,9.2757,9.1973,9.2375,87062,0
2007-12-11,9.2489,9.2882,9.0698,9.0698,41749,0
2007-12-12,8.9659,9.0248,8.8554,8.8883,99909,0
2007-12-13,8.8013,8.8013,8.6495,8.739,128992,0
2007-12-14,8.6692,8.7161,8.6165,8.6558,59765,0
2007-12-17,8.5179,8.577,8.4708,8.4708,77781,0
2007-12-18,8.4708,8.5179,8.4366,8.4839,51741,0
2007-12-19,8.4576,8.5304,8.4244,8.4419,51647,0
2007-12-20,8.4419,8.4909,8.3518,8.385,52810,0
2007-12-21,8.4244,8.4839,8.4122,8.4804,58157,0
2007-12-24,8.4708,8.8856,8.4708,8.7325,92237,0
2007-12-26,8.7225,8.7417,8.6433,8.7417,108119,0
2007-12-27,8.6944,8.7034,8.5912,8.5912,73147,0
2007-12-28,8.6226,8.6361,8.5697,8.5697,42459,0
2007-12-31,8.5636,8.7034,8.5572,8.7034,91346,0
2008-01-02,8.7482,8.772,8.6495,8.6647,30688,0
2008-01-03,8.6647,8.8509,8.6647,8.8509,59233,0
2008-01-04,8.772,8.772,8.4453,8.603,37522,0
2008-01-07,8.7161,8.7161,8.497,8.5528,44960,0
2008-01-08,8.5912,8.6263,8.4453,8.4453,45674,0
2008-01-09,8.4366,8.5179,8.3518,8.5179,77073,0
2008-01-10,8.5179,8.6298,8.4708,8.6101,56731,0
2008-01-11,8.5697,8.5912,8.5439,8.5867,39609,0
2008-01-14,8.6298,8.6298,8.5179,8.5867,49420,0
2008-01-15,8.5179,8.5179,8.4419,8.4506,27655,0
2008-01-16,8.4305,8.4637,8.364,8.4122,50345,0
2008-01-17,8.4366,8.4506,8.2002,8.2002,40675,0
2008-01-18,8.1942,8.2507,8.0368,8.066,59943,0
2008-01-22,7.7015,8.066,7.7015,8.0426,90277,0
2008-01-23,7.9254,8.2335,7.9254,8.2224,139695,0
2008-01-24,8.2951,8.5151,8.2951,8.497,142928,0
2008-01-25,8.5912,8.5967,8.4804,8.497,57646,0
2008-01-28,8.497,8.6226,8.4708,8.6226,36040,0
2008-01-29,8.689,8.772,8.689,8.772,54779,0
2008-01-30,8.772,8.8883,8.7664,8.8013,36927,0
2008-01-31,8.7417,9.0127,8.7417,8.9976,118321,0
2008-02-01,9.0248,9.1705,9.0248,9.1198,77430,0
2008-02-04,9.1657,9.1657,9.0745,9.113,41749,0
2008-02-05,9.0698,9.0698,8.933,8.9452,71196,0
2008-02-06,8.9583,8.9855,8.772,8.8151,131128,0
2008-02-07,8.772,8.8948,8.689,8.8069,71902,0
2008-02-08,8.7811,8.8397,8.739,8.761,26942,0
2008-02-11,8.794,8.8013,8.739,8.8013,24622,0
2008-02-12,8.8728,8.9452,8.8673,8.9452,21410,0
2008-02-13,8.9976,9.0062,8.9237,8.9397,32828,0
2008-02-14,8.9583,8.9583,8.7161,8.7161,74217,0
2008-02-15,8.7034,8.7161,8.5832,8.6433,35861,0
2008-02-19,8.7417,8.7417,8.6692,8.7034,13561,0
2008-02-20,8.6495,8.6495,8.5636,8.6263,27300,0
2008-02-21,8.7161,8.7225,8.5832,8.5832,13380,0
2008-02-22,8.603,8.6433,8.5528,8.6433,16590,0
2008-02-25,8.6433,8.7417,8.603,8.7225,28191,0
2008-02-26,8.7555,8.8673,8.728,8.8673,45851,0
2008-02-27,8.8463,8.8994,8.8342,8.8994,7493,0
2008-02-28,8.8883,8.9199,8.8856,8.8948,18376,0
2008-02-29,8.8397,8.8509,8.728,8.728,15699,0
2008-03-03,8.6944,8.6997,8.6361,8.6433,17309,0
2008-03-04,8.603,8.603,8.4909,8.5101,13023,0
2008-03-05,8.5484,8.6226,8.5041,8.5304,28012,0
2008-03-06,8.4909,8.5179,8.4122,8.4122,19800,0
2008-03-07,8.3183,8.3728,8.2396,8.2729,32661,0
2008-03-10,8.2456,8.2507,8.061,8.061,44783,0
2008-03-11,8.1942,8.2849,8.161,8.2849,28724,0
2008-03-12,8.3455,8.4078,8.3003,8.4078,84567,0
2008-03-13,8.2849,8.4078,8.184,8.385,85102,0
2008-03-14,8.364,8.364,8.1883,8.2173,116142,0
2008-03-17,7.7803,7.8129,7.6792,7.7127,13605,0
2008-03-18,7.7974,8.0368,7.7974,8.0368,121497,0
2008-03-19,8.0885,8.1396,7.9758,8.0368,100983,0
2008-03-20,8.0326,8.1053,7.9933,8.1003,19447,0
2008-03-24,8.0426,8.2901,8.0426,8.2224,25871,0
2008-03-25,8.2173,8.3183,8.2173,8.3063,20161,0
2008-03-26,8.2901,8.3246,8.2849,8.3063,17309,0
2008-03-27,8.3124,8.3298,8.2456,8.2729,25690,0
2008-03-28,8.2396,8.2396,8.0709,8.0709,56731,0
2008-03-31,8.0159,8.1003,8.0159,8.0943,15367,0
2008-04-01,8.1548,8.3003,8.1548,8.3003,31222,0
2008-04-02,8.3518,8.497,8.3518,8.4708,29973,0
2008-04-03,8.4366,8.4804,8.3693,8.4761,27833,0
2008-04-04,8.4761,8.5636,8.4366,8.5179,64585,0
2008-04-07,8.5179,8.5241,8.4506,8.4637,34787,0
2008-04-08,8.4637,8.4637,8.4366,8.4366,17309,0
2008-04-09,8.4453,8.4453,8.2568,8.2568,27120,0
2008-04-10,8.2456,8.3063,8.207,8.2729,11954,0
2008-04-11,8.2173,8.2224,8.2002,8.2114,6957,0
2008-04-14,8.2002,8.2224,8.1548,8.161,12026,0
2008-04-15,8.2276,8.2276,8.1152,8.184,14093,0
2008-04-16,8.2173,8.2901,8.2173,8.2901,9991,0
2008-04-17,8.2114,8.3518,8.2114,8.3518,21229,0
2008-04-18,8.385,8.4576,8.385,8.4034,22657,0
2008-04-21,8.4305,8.4576,8.4078,8.4244,16232,0
2008-04-22,8.4078,8.4419,8.3788,8.4244,16039,0
2008-04-23,8.4244,8.4506,8.3788,8.4366,20019,0
2008-04-24,8.4708,8.4909,8.4366,8.4909,8383,0
2008-04-25,8.5241,8.5528,8.4637,8.5528,14451,0
2008-04-28,8.5912,8.6298,8.5528,8.6101,11230,0
2008-04-29,8.5967,8.6495,8.5697,8.6263,13039,0
2008-04-30,8.6298,8.7087,8.603,8.603,31556,0
2008-05-01,8.6101,8.7417,8.6101,8.739,25472,0
2008-05-02,8.6361,8.8214,8.6361,8.7775,76718,0
2008-05-05,8.772,8.7775,8.7225,8.7555,43714,0
2008-05-06,8.7417,8.7664,8.689,8.7417,24652,0
2008-05-07,8.7034,8.7417,8.6603,8.6756,28653,0
2008-05-08,8.6603,8.7087,8.6263,8.6361,26229,0
2008-05-09,8.603,8.6495,8.5967,8.6263,23368,0
2008-05-12,8.7087,8.7087,8.6226,8.6298,99084,0
2008-05-13,8.6603,8.6827,8.6226,8.6603,26199,0
2008-05-14,8.7325,8.7417,8.6603,8.6603,99906,0
2008-05-15,8.689,8.7325,8.6603,8.7325,243451,0
2008-05-16,8.728,8.7482,8.689,8.7417,75580,0
2008-05-19,8.7664,8.7885,8.6827,8.7087,38408,0
2008-05-20,8.7034,8.7034,8.6226,8.6263,43568,0
2008-05-21,8.6603,8.6692,8.5528,8.5528,34346,0
2008-05-22,8.6263,8.6263,8.5439,8.5832,35595,0
2008-05-23,8.577,8.5867,8.4804,8.497,21896,0
2008-05-27,8.4909,8.5572,8.4839,8.5572,32443,0
2008-05-28,8.6101,8.6558,8.5832,8.6558,35198,0
2008-05-29,8.6558,8.7325,8.6558,8.7034,51995,0
2008-05-30,8.7664,8.8279,8.7325,8.772,30187,0
2008-06-02,8.7885,8.7885,8.6603,8.6827,82903,0
2008-06-03,8.6944,8.7417,8.6603,8.6944,60518,0
2008-06-04,8.689,8.7664,8.6647,8.6756,36954,0
2008-06-05,8.7325,8.8509,8.7161,8.8279,33608,0
2008-06-06,8.8214,8.8214,8.6756,8.6756,95737,0
2008-06-09,8.6603,8.689,8.577,8.6101,53911,0
2008-06-10,8.5832,8.6165,8.5179,8.5528,47042,0
2008-06-11,8.577,8.603,8.497,8.497,26652,0
2008-06-12,8.4839,8.5484,8.4453,8.4761,56676,0
2008-06-13,8.4761,8.5484,8.4366,8.5151,55724,0
2008-06-16,8.5484,8.603,8.5179,8.5967,27999,0
2008-06-17,8.6298,8.6558,8.4708,8.5179,44245,0
2008-06-18,8.4366,8.5101,8.3788,8.497,36877,0
2008-06-19,8.4909,8.5151,8.4366,8.4708,19586,0
2008-06-20,8.4637,8.4708,8.3183,8.3246,42626,0
2008-06-23,8.2335,8.2335,8.0093,8.0217,77592,0
2008-06-24,7.9491,8.0268,7.87,7.9303,78401,0
2008-06-25,7.9824,8.061,7.9824,8.0551,33502,0
2008-06-26,7.9933,7.9933,7.8911,7.8911,30078,0
2008-06-27,7.8756,7.8911,7.7461,7.7461,26004,0
2008-06-30,7.7351,7.7852,7.6792,7.7803,32460,0
2008-07-01,7.6559,7.7351,7.5888,7.6679,53324,0
2008-07-02,7.7351,7.7581,7.6225,7.6225,19313,0
2008-07-03,7.6792,7.6792,7.5387,7.5954,17644,0
2008-07-07,7.6001,7.6225,7.3982,7.5387,66214,0
2008-07-08,7.5043,7.6679,7.427,7.6679,42280,0
2008-07-09,7.7246,7.7246,7.556,7.556,23898,0
2008-07-10,7.4771,7.5277,7.3928,7.4714,43691,0
2008-07-11,7.3201,7.3707,7.2589,7.3315,44654,0
2008-07-14,7.4043,7.4043,7.2139,7.2704,47185,0
2008-07-15,7.1412,7.1412,6.8047,7.0344,152316,0
2008-07-16,7.0231,7.2305,7.0231,7.1967,34562,0
2008-07-17,7.3645,7.421,7.2917,7.421,62070,0
2008-07-18,7.5161,7.5387,7.4714,7.5222,37451,0
2008-07-21,7.5613,7.5888,7.5613,7.5676,10105,0
2008-07-22,7.4771,7.612,7.455,7.612,35073,0
2008-07-23,7.651,7.7405,7.651,7.6894,61762,0
2008-07-24,7.7351,7.7516,7.6336,7.6336,52499,0
2008-07-25,7.612,7.6854,7.612,7.6734,40694,0
2008-07-28,7.6001,7.6456,7.5222,7.5222,19274,0
2008-07-29,7.5043,7.612,7.4942,7.612,35776,0
2008-07-30,7.6792,7.7285,7.6456,7.7181,17459,0
2008-07-31,7.6679,7.7063,7.6001,7.651,15981,0
2008-08-01,7.617,7.6225,7.556,7.5954,20386,0
2008-08-04,7.5387,7.556,7.4942,7.4942,7893,0
2008-08-05,7.5387,7.6456,7.4316,7.6287,24990,0
2008-08-06,7.6734,7.7688,7.6734,7.7461,21883,0
2008-08-07,7.7461,7.7461,7.6792,7.6792,17965,0
2008-08-08,7.6001,7.7974,7.6001,7.7974,59097,0
2008-08-11,7.8365,7.9099,7.8365,7.8976,53824,0
2008-08-12,7.9651,7.9651,7.8577,7.8642,66476,0
2008-08-13,7.8527,7.8976,7.8078,7.8577,76677,0
2008-08-14,7.8307,7.8756,7.8184,7.8642,9111,0
2008-08-15,7.8976,7.9599,7.8976,7.914,83846,0
2008-08-18,7.9698,7.9698,7.8307,7.8307,42354,0
2008-08-19,7.8307,7.847,7.7852,7.8015,57156,0
2008-08-20,7.7852,7.8415,7.7581,7.7852,49710,0
2008-08-21,7.7688,7.8129,7.763,7.763,12635,0
2008-08-22,7.8078,7.8756,7.8078,7.847,47652,0
2008-08-25,7.8527,7.8804,7.7688,7.8078,62102,0
2008-08-26,7.7743,7.8365,7.7516,7.8129,26237,0
2008-08-27,7.8184,7.8756,7.8184,7.8307,32211,0
2008-08-28,7.8527,7.9197,7.8527,7.9033,12199,0
2008-08-29,7.9099,7.9254,7.8871,7.914,18602,0
2008-09-02,7.9883,8.0217,7.9033,7.9303,173771,0
2008-09-03,7.9491,7.9883,7.9303,7.9532,14451,0
2008-09-04,7.9599,7.9599,7.7974,7.8129,91952,0
2008-09-05,7.763,7.8527,7.7351,7.8415,33810,0
2008-09-08,8.061,8.061,7.8911,7.9698,51442,0
2008-09-09,8.0159,8.0159,7.8527,7.8527,33807,0
2008-09-10,7.847,7.8577,7.7852,7.8184,38678,0
2008-09-11,7.7581,7.8415,7.7127,7.8415,75411,0
2008-09-12,7.7351,7.7974,7.7351,7.7852,30136,0
2008-09-15,7.5613,7.5954,7.4613,7.5043,24691,0
2008-09-16,7.421,7.421,7.1239,7.253,75706,0
2008-09-17,6.8384,6.9113,6.7599,6.7653,65868,0
2008-09-18,6.7093,6.8716,6.5521,6.8716,85307,0
2008-09-19,7.5105,7.5105,7.2917,7.3256,16818,0
2008-09-22,7.2866,7.2917,7.1239,7.1239,36573,0
2008-09-23,7.0623,7.068,7.012,7.012,31221,0
2008-09-24,7.0344,7.0344,6.9896,7.012,18438,0
2008-09-25,7.0623,7.1576,7.0288,7.0398,18030,0
2008-09-26,6.9223,7.0288,6.8941,7.0288,24097,0
2008-09-29,6.9447,6.9504,6.6922,6.7599,34695,0
2008-09-30,6.799,6.799,6.5804,6.7487,46183,0
2008-10-01,6.7149,7.0398,6.7149,7.0398,30194,0
2008-10-02,6.9896,6.9896,6.7374,6.7821,14273,0
2008-10-03,6.7934,6.9057,6.7093,6.7203,24564,0
2008-10-06,6.5355,6.5355,5.8572,6.0198,58706,0
2008-10-07,6.0254,6.059,5.6666,5.7678,30754,0
2008-10-08,5.6387,5.6499,4.8765,5.0615,90309,0
2008-10-09,5.1456,5.1456,4.5907,4.8428,72721,0
2008-10-10,3.9347,4.669,3.7779,4.5457,97082,0
2008-10-13,4.77,5.1286,4.77,5.1286,54385,0
2008-10-14,5.3418,5.5321,5.3418,5.3978,85699,0
2008-10-15,5.325,5.325,4.9043,4.9547,53808,0
2008-10-16,4.9492,5.1119,4.714,5.0391,70223,0
2008-10-17,4.9267,5.3754,4.8821,5.3081,60733,0
2008-10-20,5.3863,5.5994,5.3863,5.5994,45548,0
2008-10-21,5.5493,5.6053,5.5493,5.5493,53284,0
2008-10-22,5.3586,5.4649,5.2744,5.3639,31000,0
2008-10-23,5.3639,5.3639,5.0334,5.2409,57472,0
2008-10-24,4.9043,5.0782,4.8932,4.9382,43893,0
2008-10-27,4.8373,5.0107,4.826,4.8541,28287,0
2008-10-28,4.9043,5.179,4.8484,5.179,69831,0
2008-10-29,5.2127,5.3978,5.1678,5.3471,27722,0
2008-10-30,5.4426,5.5098,5.353,5.4202,32308,0
2008-10-31,5.353,5.577,5.353,5.5545,13067,0
2008-11-03,5.5658,5.6666,5.5658,5.5884,14140,0
2008-11-04,5.6724,5.7678,5.6724,5.762,29087,0
2008-11-05,5.6949,5.706,5.5602,5.5938,32719,0
2008-11-06,5.5042,5.5042,5.2127,5.2127,28366,0
2008-11-07,5.2238,5.3418,5.2238,5.3081,34014,0
2008-11-10,5.4089,5.4089,5.179,5.2464,29973,0
2008-11-11,5.1286,5.1341,5.0165,5.067,24666,0
2008-11-12,4.9998,5.0165,4.8205,4.8205,24007,0
2008-11-13,4.8428,4.9324,4.5682,4.9324,72679,0
2008-11-14,4.8205,4.8765,4.7419,4.8033,32847,0
2008-11-17,4.6522,4.6747,4.5682,4.5682,15920,0
2008-11-18,4.5792,4.5792,4.3495,4.4001,17805,0
2008-11-19,4.4001,4.4001,3.9797,4.058,49294,0
2008-11-20,3.8731,4.1478,3.7443,3.8114,290937,0
2008-11-21,3.8114,3.8959,3.5871,3.8059,61166,0
2008-11-24,3.8959,4.1142,3.8731,4.1142,30985,0
2008-11-25,4.2768,4.2768,4.1589,4.1927,44053,0
2008-11-26,4.1478,4.3495,4.1364,4.3495,97562,0
2008-11-28,4.3719,4.5964,4.3719,4.5964,29205,0
2008-12-01,4.5513,4.5513,4.2712,4.2712,24982,0
2008-12-02,4.3047,4.3047,4.2375,4.2656,25579,0
2008-12-03,4.2207,4.3829,4.2038,4.3829,33031,0
2008-12-04,4.3158,4.4001,4.2375,4.288,45783,0
2008-12-05,4.2597,4.4279,4.2038,4.4279,37814,0
2008-12-08,4.5401,4.7195,4.5346,4.7084,40418,0
2008-12-09,4.714,4.7364,4.6017,4.6073,28595,0
2008-12-10,4.6298,4.725,4.5851,4.725,35083,0
2008-12-11,4.6522,4.7981,4.6298,4.6801,34677,0
2008-12-12,4.5682,4.7533,4.5401,4.669,54746,0
2008-12-15,4.5682,4.5682,4.3775,4.3775,42234,0
2008-12-16,4.4001,4.5682,4.3495,4.5288,41276,0
2008-12-17,4.5288,4.5851,4.4784,4.5121,40780,0
2008-12-18,4.5682,4.6298,4.5178,4.5851,57445,0
2008-12-19,4.6355,4.7364,4.6017,4.6355,24023,0
2008-12-22,4.6241,4.725,4.5851,4.6073,24833,0
2008-12-23,4.5738,4.7084,4.5626,4.6241,53514,0
2008-12-24,4.6241,4.669,4.5457,4.6355,17670,0
2008-12-26,4.7084,4.7084,4.6241,4.6747,16634,0
2008-12-29,4.7084,4.7084,4.6355,4.6747,65980,0
2008-12-30,4.7307,4.8989,4.714,4.8146,68609,0
2008-12-31,4.8709,4.9716,4.714,4.9043,105931,0
2009-01-02,4.9492,5.1286,4.91,5.1229,28043,0
2009-01-05,5.1062,5.3304,5.1062,5.325,35475,0
2009-01-06,5.381,5.381,5.2409,5.2633,61054,0
2009-01-07,5.2687,5.2687,5.1567,5.1736,68088,0
2009-01-08,5.1456,5.2521,5.1341,5.2015,51128,0
2009-01-09,5.2687,5.3023,5.1229,5.1567,38266,0
2009-01-12,5.1567,5.1567,4.9941,4.9998,28661,0
2009-01-13,5.0165,5.0503,4.9267,4.9998,28434,0
2009-01-14,4.9267,4.9267,4.77,4.8428,39631,0
2009-01-15,4.7867,4.8932,4.697,4.8876,22199,0
2009-01-16,4.8932,4.9436,4.8033,4.91,21792,0
2009-01-20,4.8932,4.8932,4.557,4.557,39996,0
2009-01-21,4.6241,4.7364,4.5121,4.7364,23918,0
2009-01-22,4.6522,4.7645,4.613,4.7364,26492,0
2009-01-23,4.725,4.7923,4.5907,4.781,25338,0
2009-01-26,4.7923,4.9157,4.7419,4.7419,29613,0
2009-01-27,4.7645,4.8093,4.7645,4.781,25006,0
2009-01-28,4.8146,5.0391,4.8146,5.0107,31033,0
2009-01-29,4.9998,4.9998,4.8651,4.8651,22103,0
2009-01-30,4.9157,4.9157,4.7364,4.7419,10702,0
2009-02-02,4.6522,4.7364,4.6468,4.714,16340,0
2009-02-03,4.6801,4.8709,4.6801,4.8709,18135,0
2009-02-04,4.91,4.9324,4.7981,4.8033,9236,0
2009-02-05,4.7645,4.9267,4.7645,4.9212,16066,0
2009-02-06,4.8876,5.056,4.8876,5.0334,5100,0
2009-02-09,5.0278,5.095,5.0278,5.067,14861,0
2009-02-10,5.0278,5.0278,4.8033,4.8033,29796,0
2009-02-11,4.8205,4.8821,4.8033,4.8541,16995,0
2009-02-12,4.781,4.8651,4.7307,4.8651,42772,0
2009-02-13,4.8373,4.9043,4.8316,4.8876,12921,0
2009-02-17,4.7923,4.7923,4.5626,4.5738,62400,0
2009-02-18,4.5682,4.6073,4.5008,4.557,37320,0
2009-02-19,4.557,4.5964,4.5008,4.5008,37910,0
2009-02-20,4.4448,4.4448,4.2934,4.3438,99339,0
2009-02-23,4.3495,4.3551,4.2038,4.2375,69715,0
2009-02-24,4.2038,4.3944,4.1872,4.3719,84046,0
2009-02-25,4.3273,4.6185,4.2823,4.456,49007,0
2009-02-26,4.5008,4.5121,4.3719,4.4001,48545,0
2009-02-27,4.2656,4.3384,4.1084,4.3047,42481,0
2009-03-02,4.2264,4.232,3.9908,4.0132,58375,0
2009-03-03,4.0355,4.0638,3.9181,3.9682,81505,0
2009-03-04,3.9908,4.1478,3.9908,4.0917,27919,0
2009-03-05,4.0355,4.0355,3.8114,3.8284,77766,0
2009-03-06,3.8114,3.8959,3.6995,3.8003,54973,0
2009-03-09,3.7555,3.7555,3.5314,3.5367,67095,0
2009-03-10,3.5593,3.8959,3.5593,3.8959,49619,0
2009-03-11,4.1478,4.1813,4.0078,4.0917,45614,0
2009-03-12,4.0524,4.3215,4.0524,4.3215,24029,0
2009-03-13,4.3608,4.417,4.2993,4.4111,36077,0
2009-03-16,4.288,4.3775,4.2375,4.2487,56859,0
2009-03-17,4.2934,4.3438,4.1813,4.3158,43313,0
2009-03-18,4.2993,4.4393,4.2597,4.4055,218097,0
2009-03-19,4.4953,4.5067,4.4224,4.4224,19522,0
2009-03-20,4.4001,4.4224,4.3047,4.3047,34828,0
2009-03-23,4.3888,4.6408,4.3888,4.6408,16164,0
2009-03-24,4.6408,4.6468,4.5346,4.613,40339,0
2009-03-25,4.5851,4.7195,4.5288,4.6408,69706,0
2009-03-26,4.7364,4.7533,4.6747,4.697,24780,0
2009-03-27,4.697,4.697,4.6241,4.6468,18915,0
2009-03-30,4.6017,4.6017,4.3944,4.4672,25804,0
2009-03-31,4.4448,4.5907,4.4448,4.5288,28468,0
2009-04-01,4.4279,4.6579,4.4279,4.6579,10369,0
2009-04-02,4.6522,4.8598,4.6522,4.8146,11242,0
2009-04-03,4.8598,4.8765,4.7475,4.8765,12337,0
2009-04-06,4.8598,4.8598,4.7195,4.8093,17720,0
2009-04-07,4.7195,4.77,4.6913,4.7195,29789,0
2009-04-08,4.7981,4.7981,4.714,4.7587,13117,0
2009-04-09,4.8598,5.0391,4.8598,4.9716,40504,0
2009-04-13,4.9436,5.1174,4.9382,5.0725,37882,0
2009-04-14,4.8093,5.0725,4.8093,4.9662,40001,0
2009-04-15,4.8932,5.0334,4.8932,5.0334,15025,0
2009-04-16,4.9941,5.1623,4.9941,5.1623,21646,0
2009-04-17,5.1623,5.2353,5.1174,5.1961,13872,0
2009-04-20,5.1007,5.1007,4.9212,4.9212,20483,0
2009-04-21,4.8428,5.0445,4.8428,5.0445,18524,0
2009-04-22,5.0445,5.1286,5.0334,5.1007,9236,0
2009-04-23,5.067,5.0893,4.9998,5.0782,23719,0
2009-04-24,5.067,5.2127,5.067,5.1567,29789,0
2009-04-27,5.0503,5.1567,5.0503,5.1119,24658,0
2009-04-28,4.9774,5.1736,4.9774,5.1286,24935,0
2009-04-29,5.1286,5.2911,5.1286,5.2127,10208,0
2009-04-30,5.3304,5.3471,5.2633,5.2687,13471,0
2009-05-01,5.3136,5.3304,5.2409,5.3304,14725,0
2009-05-04,5.2687,5.4705,5.2687,5.4649,33497,0
2009-05-05,5.4482,5.4705,5.353,5.4705,28142,0
2009-05-06,5.4818,5.5321,5.4594,5.4875,9945,0
2009-05-07,5.5716,5.6053,5.4259,5.4369,26259,0
2009-05-08,5.5493,5.577,5.4985,5.5658,15205,0
2009-05-11,5.5156,5.5156,5.4594,5.4929,16265,0
2009-05-12,5.4929,5.577,5.4426,5.577,27511,0
2009-05-13,5.4818,5.4818,5.2687,5.2969,30578,0
2009-05-14,5.3418,5.3586,5.2409,5.3023,32055,0
2009-05-15,5.3023,5.3136,5.2633,5.2633,17735,0
2009-05-18,5.3023,5.4705,5.3023,5.4705,6232,0
2009-05-19,5.4818,5.5379,5.4649,5.4929,15369,0
2009-05-20,5.5493,5.577,5.4482,5.4482,13392,0
2009-05-21,5.4202,5.4202,5.2575,5.3136,22473,0
2009-05-22,5.381,5.4089,5.3639,5.381,12824,0
2009-05-26,5.381,5.521,5.353,5.521,20067,0
2009-05-27,5.5156,5.5433,5.4144,5.4313,33848,0
2009-05-28,5.4705,5.5379,5.4035,5.4818,19232,0
2009-05-29,5.521,5.6053,5.521,5.5827,12380,0
2009-06-01,5.6053,5.8461,5.6053,5.7957,25081,0
2009-06-02,5.706,5.7454,5.706,5.7172,10547,0
2009-06-03,5.6499,5.7228,5.6443,5.6949,59075,0
2009-06-04,5.678,5.8181,5.678,5.7899,42809,0
2009-06-05,5.7788,5.8011,5.7285,5.7339,33051,0
2009-06-08,5.661,5.7957,5.6332,5.7454,44579,0
2009-06-09,5.7732,5.7788,5.6891,5.7788,69184,0
2009-06-10,5.7732,5.7845,5.6834,5.6891,36336,0
2009-06-11,5.7339,5.8237,5.7339,5.762,15667,0
2009-06-12,5.7508,5.8124,5.7339,5.7957,18429,0
2009-06-15,5.6332,5.6332,5.4875,5.4929,105354,0
2009-06-16,5.5884,5.6219,5.4705,5.4705,50981,0
2009-06-17,5.4649,5.521,5.4426,5.476,39620,0
2009-06-18,5.4929,5.5433,5.4929,5.5156,19812,0
2009-06-19,5.521,5.5994,5.5042,5.5098,19547,0
2009-06-22,5.4594,5.4594,5.381,5.4089,14789,0
2009-06-23,5.6332,5.6332,5.2409,5.381,43287,0
2009-06-24,5.4259,5.5379,5.4259,5.4818,45763,0
2009-06-25,5.5042,5.6332,5.5042,5.6332,43737,0
2009-06-26,5.5884,5.5994,5.5602,5.5716,15278,0
2009-06-29,5.6387,5.6499,5.6107,5.6332,25154,0
2009-06-30,5.6162,5.6724,5.5716,5.6387,47587,0
2009-07-01,5.7678,5.7678,5.6834,5.7172,20690,0
2009-07-02,5.6107,5.6276,5.4929,5.5379,54362,0
2009-07-06,5.4875,5.5321,5.4649,5.5321,39481,0
2009-07-07,5.4875,5.5156,5.4313,5.4534,30063,0
2009-07-08,5.706,5.706,5.325,5.3586,10760,0
2009-07-09,5.4035,5.4534,5.4035,5.4144,6988,0
2009-07-10,5.3978,5.4534,5.3978,5.3978,10635,0
2009-07-13,5.4313,5.5602,5.4313,5.5602,11995,0
2009-07-14,5.5268,5.6276,5.5268,5.6219,18205,0
2009-07-15,5.6332,5.8011,5.6332,5.7732,17590,0
2009-07-16,5.7339,5.8461,5.7285,5.8351,37008,0
2009-07-17,5.7678,5.8461,5.7678,5.8461,14336,0
2009-07-20,5.8909,5.9358,5.8687,5.9358,22132,0
2009-07-21,5.9132,5.9526,5.8517,5.8909,39166,0
2009-07-22,5.8405,5.9526,5.8405,5.9471,25861,0
2009-07-23,5.9471,6.1038,5.9471,6.0759,30793,0
2009-07-24,5.975,6.1095,5.9358,6.0701,26114,0
2009-07-27,6.0087,6.1376,6.003,6.1208,55623,0
2009-07-28,6.0648,6.1095,6.0198,6.0984,19870,0
2009-07-29,6.0534,6.1486,6.0534,6.0927,48708,0
2009-07-30,6.2552,6.2552,6.1994,6.2496,20387,0
2009-07-31,6.1994,6.3224,6.1994,6.2834,62593,0
2009-08-03,6.2665,6.3673,6.2496,6.3393,53850,0
2009-08-04,6.2609,6.3729,6.2609,6.3673,19988,0
2009-08-05,6.3618,6.3618,6.2665,6.3393,16679,0
2009-08-06,6.3336,6.3897,6.2779,6.2834,45438,0
2009-08-07,6.4962,6.4962,6.289,6.289,46235,0
2009-08-10,6.2273,6.3505,6.2273,6.3058,21811,0
2009-08-11,6.2948,6.2948,6.2273,6.2665,18520,0
2009-08-12,6.2273,6.3957,6.2273,6.3224,21763,0
2009-08-13,6.3224,6.5019,6.3001,6.3336,33550,0
2009-08-14,6.3505,6.3505,6.2948,6.3001,7351,0
2009-08-17,6.2552,6.2552,6.1262,6.1319,20805,0
2009-08-18,6.1262,6.1994,6.1262,6.1767,7900,0
2009-08-19,6.0984,6.2387,6.0984,6.2217,13570,0
2009-08-20,6.2217,6.3171,6.2217,6.3001,29317,0
2009-08-21,6.3058,6.4122,6.3058,6.3957,11114,0
2009-08-24,6.3957,6.4739,6.3957,6.4178,52764,0
2009-08-25,6.4457,6.4739,6.4234,6.4403,25953,0
2009-08-26,6.429,6.4683,6.4066,6.4569,36424,0
2009-08-27,6.4403,6.4569,6.3897,6.429,16596,0
2009-08-28,6.4457,6.4457,6.4066,6.429,13139,0
2009-08-31,6.3058,6.3786,6.3058,6.3505,60345,0
2009-09-01,6.3281,6.3957,6.2552,6.2552,28829,0
2009-09-02,6.2162,6.289,6.2162,6.244,13739,0
2009-09-03,6.2609,6.3281,6.2552,6.3058,18481,0
2009-09-04,6.3618,6.4569,6.3447,6.429,5173,0
2009-09-08,6.429,6.5355,6.429,6.5355,18093,0
2009-09-09,6.5355,6.6253,6.5355,6.6027,24402,0
2009-09-10,6.7261,6.7261,6.5918,6.642,20843,0
2009-09-11,6.6195,6.7037,6.6195,6.698,13837,0
2009-09-14,6.698,6.7149,6.5411,6.6922,86017,0
2009-09-15,6.5131,6.5918,6.5131,6.586,45736,0
2009-09-16,6.5579,6.7765,6.5579,6.6868,96145,0
2009-09-17,6.6755,6.7203,6.6083,6.642,17004,0
2009-09-18,6.5971,6.6755,6.5918,6.6589,35409,0
2009-09-21,6.642,6.7541,6.5579,6.6253,57057,0
2009-09-22,6.7316,6.7316,6.6308,6.698,92004,0
2009-09-23,6.6814,6.7261,6.6755,6.6755,36204,0
2009-09-24,6.7261,6.7261,6.5918,6.6027,25441,0
2009-09-25,6.6027,6.6195,6.586,6.6027,35808,0
2009-09-28,6.6195,6.6643,6.6141,6.6532,21223,0
2009-09-29,6.6477,6.6755,6.6083,6.6755,34681,0
2009-09-30,6.642,6.6814,6.5918,6.6253,22477,0
2009-10-01,6.6643,6.6643,6.5692,6.5918,33130,0
2009-10-02,6.5579,6.5804,6.4346,6.5749,62248,0
2009-10-05,6.5579,6.6366,6.5579,6.6366,39219,0
2009-10-06,6.6308,6.698,6.6253,6.6589,26798,0
2009-10-07,6.6083,6.67,6.5971,6.6477,32545,0
2009-10-08,6.642,6.7487,6.642,6.7037,30217,0
2009-10-09,6.7037,6.7374,6.698,6.7261,8711,0
2009-10-12,6.7093,6.7821,6.7037,6.7374,46086,0
2009-10-13,6.7149,6.7709,6.67,6.7709,32460,0
2009-10-14,6.7821,6.8494,6.7821,6.8384,47478,0
2009-10-15,6.8324,6.855,6.7541,6.8437,23364,0
2009-10-16,6.8384,6.8494,6.7821,6.8437,24500,0
2009-10-19,6.8101,6.8606,6.7877,6.8606,54266,0
2009-10-20,6.8214,6.8384,6.7934,6.8271,24971,0
2009-10-21,6.7934,6.8664,6.7934,6.8047,24811,0
2009-10-22,6.8101,6.8101,6.743,6.799,29976,0
2009-10-23,6.8101,6.8101,6.7037,6.7599,43038,0
2009-10-26,6.8101,6.8324,6.6868,6.7261,22289,0
2009-10-27,6.7653,6.7653,6.6532,6.698,33032,0
2009-10-28,6.6814,6.6814,6.5188,6.5188,28017,0
2009-10-29,6.5804,6.6027,6.5638,6.5971,37951,0
2009-10-30,6.586,6.586,6.3618,6.3786,19003,0
2009-11-02,6.3897,6.5579,6.3897,6.4907,31237,0
2009-11-03,6.5019,6.5019,6.3786,6.4626,25707,0
2009-11-04,6.4907,6.5971,6.4907,6.5521,46589,0
2009-11-05,6.53,6.6141,6.53,6.6141,13456,0
2009-11-06,6.5188,6.6195,6.5188,6.6027,15195,0
2009-11-09,6.6755,6.7261,6.6589,6.7093,14010,0
2009-11-10,6.7261,6.7541,6.6755,6.7037,37639,0
2009-11-11,6.698,6.7709,6.698,6.7599,5527,0
2009-11-12,6.7261,6.7374,6.7149,6.7203,8719,0
2009-11-13,6.7093,6.7821,6.7093,6.7541,28163,0
2009-11-16,6.7316,6.8437,6.7316,6.799,24779,0
2009-11-17,6.8271,6.8271,6.7821,6.8101,32937,0
2009-11-18,6.7877,6.8101,6.743,6.7599,42652,0
2009-11-19,6.7093,6.7093,6.6195,6.6643,17914,0
2009-11-20,6.5918,6.7037,6.5918,6.6755,20467,0
2009-11-23,6.698,6.7934,6.698,6.7261,29279,0
2009-11-24,6.7261,6.7487,6.6366,6.7093,50676,0
2009-11-25,6.7149,6.7877,6.7093,6.7877,19157,0
2009-11-27,6.7149,6.8437,6.6253,6.8047,26236,0
2009-11-30,6.7541,6.8384,6.7203,6.743,34652,0
2009-12-01,6.799,6.9559,6.799,6.8494,47676,0
2009-12-02,6.8832,6.8832,6.799,6.8832,26198,0
2009-12-03,6.8437,6.9113,6.8047,6.8271,41969,0
2009-12-04,6.9728,6.9728,6.8047,6.8494,60464,0
2009-12-07,6.8606,6.8997,6.8101,6.8101,38820,0
2009-12-08,6.8101,6.8101,6.7374,6.7374,17214,0
2009-12-09,6.7541,6.7934,6.7374,6.7541,45052,0
2009-12-10,6.7541,6.8214,6.7541,6.8214,52951,0
2009-12-11,6.8047,6.8997,6.8047,6.8888,67160,0
2009-12-14,6.9504,6.9615,6.8941,6.9279,31712,0
2009-12-15,6.7653,6.7765,6.7541,6.7541,46308,0
2009-12-16,6.9167,6.9167,6.7599,6.7653,55649,0
2009-12-17,6.7599,6.7653,6.67,6.7261,35619,0
2009-12-18,6.7037,6.743,6.5918,6.698,42284,0
2009-12-21,6.7821,6.7821,6.7149,6.7374,37171,0
2009-12-22,6.7934,6.7934,6.743,6.7709,29087,0
2009-12-23,6.7821,6.8494,6.7599,6.8324,46821,0
2009-12-24,6.8664,6.8716,6.8324,6.8716,9387,0
2009-12-28,6.9113,6.9223,6.8101,6.8324,65575,0
2009-12-29,6.8214,6.8437,6.8101,6.8101,57001,0
2009-12-30,6.8101,6.8214,6.7765,6.8214,26222,0
2009-12-31,6.799,6.8716,6.7149,6.855,31286,0
2010-01-04,6.8832,6.9839,6.8775,6.9783,107274,0
2010-01-05,6.9559,7.012,6.8775,6.9952,62405,0
2010-01-06,6.9728,6.9896,6.8775,6.9559,48410,0
2010-01-07,6.9223,6.9783,6.8888,6.9504,25877,0
2010-01-08,6.9952,7.0288,6.9335,7.012,67498,0
2010-01-11,7.0344,7.0344,6.9504,6.9952,44450,0
2010-01-12,6.9057,7.0007,6.8941,6.9839,39833,0
2010-01-13,6.9839,7.012,6.9839,7.012,26252,0
2010-01-14,7.1802,7.1802,7.0007,7.0174,55563,0
2010-01-15,7.0174,7.0174,6.8716,6.9447,40729,0
2010-01-19,6.9504,7.0793,6.9504,7.0398,71163,0
2010-01-20,6.9223,7.0848,6.9223,7.0848,90180,0
2010-01-21,7.0848,7.1184,7.0174,7.0231,60122,0
2010-01-22,7.0513,7.0513,6.9223,6.9223,20314,0
2010-01-25,6.8384,6.9279,6.8384,6.8941,32320,0
2010-01-26,6.855,6.9447,6.855,6.8888,27758,0
2010-01-27,6.8214,6.8716,6.7541,6.8047,18152,0
2010-01-28,6.7877,6.8716,6.7821,6.8047,23215,0
2010-01-29,6.799,6.8941,6.7599,6.7877,63762,0
2010-02-01,6.8159,6.8324,6.7541,6.8324,36754,0
2010-02-02,6.8159,6.8941,6.8159,6.8832,20450,0
2010-02-03,6.8324,6.8606,6.7374,6.8159,62364,0
2010-02-04,6.7261,6.7261,6.6141,6.6141,22213,0
2010-02-05,6.6141,6.6141,6.4962,6.6141,25910,0
2010-02-08,6.5244,6.6868,6.5244,6.6083,26548,0
2010-02-09,6.6868,6.7316,6.6814,6.7093,9257,0
2010-02-10,6.7709,6.7709,6.6366,6.6814,25913,0
2010-02-11,6.7203,6.7487,6.6589,6.7374,42235,0
2010-02-12,6.7261,6.7653,6.6755,6.7203,14972,0
2010-02-16,6.7541,6.8324,6.7541,6.8214,14845,0
2010-02-17,6.7934,6.8606,6.7934,6.8384,19936,0
2010-02-18,6.8101,6.8606,6.8101,6.855,15533,0
2010-02-19,6.8159,6.8941,6.8159,6.8888,12080,0
2010-02-22,6.8941,6.8941,6.8716,6.8775,25507,0
2010-02-23,6.8271,6.9057,6.7934,6.8324,27384,0
2010-02-24,6.8832,6.9279,6.8606,6.9057,33668,0
2010-02-25,6.8716,6.9057,6.8101,6.8716,47336,0
2010-02-26,6.9057,6.939,6.8775,6.8775,33116,0
2010-03-01,6.9447,7.0174,6.9447,7.0065,25476,0
2010-03-02,6.9615,7.0793,6.9615,7.0007,40822,0
2010-03-03,7.0007,7.0174,6.9783,6.9896,28603,0
2010-03-04,6.9952,7.0457,6.9674,7.012,31270,0
2010-03-05,7.0174,7.1576,7.0174,7.1464,61246,0
2010-03-08,7.1464,7.1464,7.1184,7.1184,30951,0
2010-03-09,7.1353,7.1353,7.0793,7.1353,24005,0
2010-03-10,7.0848,7.1524,7.0848,7.1464,22846,0
2010-03-11,7.1464,7.1688,7.1293,7.1688,26686,0
2010-03-12,7.1576,7.1913,7.0907,7.1524,82750,0
2010-03-15,7.1353,7.2477,7.1071,7.1743,90731,0
2010-03-16,7.1353,7.1353,7.057,7.1184,53289,0
2010-03-17,7.1071,7.1854,7.1071,7.1636,45528,0
2010-03-18,7.1239,7.1293,7.0623,7.068,74156,0
2010-03-19,7.096,7.096,6.9504,6.9674,44522,0
2010-03-22,6.9674,7.0288,6.8437,7.0231,44095,0
2010-03-23,7.0288,7.0848,7.0231,7.0793,32448,0
2010-03-24,7.068,7.1017,7.0398,7.0398,112067,0
2010-03-25,7.0344,7.1239,7.0344,7.0623,26133,0
2010-03-26,7.1071,7.1071,7.0288,7.0457,34570,0
2010-03-29,7.0398,7.1017,7.0344,7.0907,31923,0
2010-03-30,7.057,7.1412,7.0344,7.096,61965,0
2010-03-31,7.057,7.1464,7.0344,7.1184,40801,0
2010-04-01,7.1184,7.2079,7.1184,7.1802,27135,0
2010-04-05,7.1743,7.2191,7.1576,7.2139,32273,0
2010-04-06,7.1913,7.2028,7.1524,7.2028,58793,0
2010-04-07,7.1743,7.1967,7.1239,7.1239,51273,0
2010-04-08,7.068,7.1967,7.068,7.1636,51635,0
2010-04-09,7.1743,7.2252,7.1464,7.2079,60992,0
2010-04-12,7.1967,7.2866,7.1967,7.281,53797,0
2010-04-13,7.2252,7.2704,7.2252,7.2305,74989,0
2010-04-14,7.2641,7.3928,7.2477,7.3431,69408,0
2010-04-15,7.3431,7.3431,7.2866,7.2866,52777,0
2010-04-16,7.2305,7.2704,7.1743,7.2139,34859,0
2010-04-19,7.2417,7.2589,7.1412,7.1688,61386,0
2010-04-20,7.1353,7.2364,7.1353,7.2139,39086,0
2010-04-21,7.2866,7.2866,7.1576,7.1636,25171,0
2010-04-22,7.1743,7.1743,7.1293,7.1743,21421,0
2010-04-23,7.1367,7.2117,7.1367,7.2117,12400,0
2010-04-26,7.2589,7.2589,7.2252,7.2417,20054,0
2010-04-27,7.1913,7.1913,7.0848,7.0907,52188,0
2010-04-28,7.1239,7.1576,7.1017,7.1071,38903,0
2010-04-29,7.0737,7.2139,7.0737,7.1802,35720,0
2010-04-30,7.1802,7.1802,7.1239,7.1239,34498,0
2010-05-03,7.1239,7.1743,7.1239,7.1688,33179,0
2010-05-04,7.1017,7.1017,6.9896,7.0007,43762,0
2010-05-05,6.9783,7.0231,6.9279,6.939,145826,0
2010-05-06,6.9279,6.9279,4.456,6.586,312643,0
2010-05-07,6.67,6.7487,6.3618,6.5355,97918,0
2010-05-10,6.799,6.8941,6.7877,6.8941,43591,0
2010-05-11,6.8384,6.8716,6.7541,6.8324,98156,0
2010-05-12,6.8384,6.9783,6.8384,6.9728,57279,0
2010-05-13,6.9279,6.9279,6.8832,6.8941,46664,0
2010-05-14,6.8775,6.8775,6.7316,6.8101,40892,0
2010-05-17,6.799,6.8324,6.6814,6.7821,68560,0
2010-05-18,6.9113,6.9113,6.6814,6.6868,22704,0
2010-05-19,6.67,6.7093,6.6027,6.6532,31674,0
2010-05-20,6.4852,6.5692,6.3618,6.3897,45158,0
2010-05-21,6.244,6.53,6.244,6.4739,28351,0
2010-05-24,6.5411,6.5411,6.4403,6.4683,16479,0
2010-05-25,6.2552,6.4066,6.2552,6.4066,57190,0
2010-05-26,6.5579,6.5804,6.4122,6.4122,66140,0
2010-05-27,6.4739,6.5804,6.4739,6.5804,23687,0
2010-05-28,6.586,6.5918,6.4907,6.5131,24324,0
2010-06-01,6.4457,6.5355,6.4457,6.4626,33702,0
2010-06-02,6.4569,6.5521,6.4569,6.5521,20000,0
2010-06-03,6.5749,6.5804,6.5188,6.5692,32903,0
2010-06-04,6.4907,6.5019,6.4122,6.4122,3389,0
2010-06-07,6.4122,6.4907,6.3618,6.3618,48501,0
2010-06-08,6.3505,6.4403,6.3505,6.4403,41917,0
2010-06-09,6.4122,6.5075,6.3336,6.3505,39292,0
2010-06-10,6.3897,6.5075,6.3897,6.5075,28880,0
2010-06-11,6.4569,6.5244,6.4515,6.5244,18969,0
2010-06-14,6.4852,6.4852,6.3897,6.4234,61899,0
2010-06-15,6.4794,6.5411,6.401,6.5411,68241,0
2010-06-16,6.4739,6.5638,6.4739,6.5355,51196,0
2010-06-17,6.6477,6.6532,6.4907,6.5131,31276,0
2010-06-18,6.5075,6.5971,6.5075,6.5918,31831,0
2010-06-21,6.6814,6.7261,6.5749,6.586,128714,0
2010-06-22,6.5692,6.5971,6.5075,6.5075,53320,0
2010-06-23,6.5019,6.5971,6.4852,6.5188,65274,0
2010-06-24,6.5467,6.6532,6.4346,6.4739,55549,0
2010-06-25,6.5521,6.5521,6.4457,6.4683,92116,0
2010-06-28,6.5019,6.5244,6.4457,6.4515,25978,0
2010-06-29,6.4346,6.4346,6.2779,6.2834,62219,0
2010-06-30,6.3084,6.3084,6.2499,6.2499,28852,0
2010-07-01,6.2387,6.2496,6.0871,6.1656,69112,0
2010-07-02,6.1376,6.1767,6.0759,6.1208,25686,0
2010-07-06,6.143,6.2496,6.0813,6.1038,54779,0
2010-07-07,6.1038,6.1936,6.1038,6.1936,91154,0
2010-07-08,6.2162,6.2779,6.2162,6.2387,52354,0
2010-07-09,6.2387,6.3058,6.2387,6.2834,52808,0
2010-07-12,6.2496,6.3393,6.2496,6.2948,25649,0
2010-07-13,6.3618,6.4122,6.3618,6.401,65890,0
2010-07-14,6.3618,6.429,6.3618,6.3897,65622,0
2010-07-15,6.3957,6.4457,6.3447,6.429,68222,0
2010-07-16,6.3897,6.4178,6.3171,6.3171,50380,0
2010-07-19,6.3171,6.3393,6.3171,6.3336,7193,0
2010-07-20,6.3171,6.4066,6.3171,6.4066,32817,0
2010-07-21,6.4962,6.4962,6.3393,6.3505,32301,0
2010-07-22,6.3561,6.5467,6.3561,6.53,100425,0
2010-07-23,6.5019,6.6027,6.5019,6.5971,20556,0
2010-07-26,6.5971,6.6253,6.5918,6.5971,15159,0
2010-07-27,6.6195,6.6755,6.6195,6.642,18333,0
2010-07-28,6.6253,6.6366,6.5804,6.5804,32729,0
2010-07-29,6.5918,6.6308,6.5411,6.5579,51741,0
2010-07-30,6.5579,6.6027,6.5244,6.5521,42375,0
2010-08-02,6.6083,6.6814,6.6083,6.6589,56325,0
2010-08-03,6.67,6.67,6.6253,6.6532,20161,0
2010-08-04,6.6532,6.7261,6.6532,6.6922,52239,0
2010-08-05,6.67,6.67,6.642,6.67,36551,0
2010-08-06,6.642,6.6868,6.6027,6.6868,49560,0
2010-08-09,6.6589,6.7261,6.6366,6.7037,62578,0
2010-08-10,6.6589,6.7149,6.6308,6.698,60082,0
2010-08-11,6.6195,6.6253,6.4852,6.4852,95079,0
2010-08-12,6.3786,6.5075,6.3673,6.5019,68861,0
2010-08-13,6.5188,6.53,6.4683,6.4683,74278,0
2010-08-16,6.4122,6.5019,6.4122,6.4626,33265,0
2010-08-17,6.5075,6.5749,6.5075,6.5244,30178,0
2010-08-18,6.4794,6.6141,6.4794,6.5692,77447,0
2010-08-19,6.5355,6.5918,6.4683,6.53,64067,0
2010-08-20,6.5019,6.5075,6.4457,6.5075,14684,0
2010-08-23,6.5075,6.5355,6.4852,6.5019,27210,0
2010-08-24,6.4457,6.5131,6.4122,6.4457,51042,0
2010-08-25,6.4403,6.5019,6.3673,6.5019,44223,0
2010-08-26,6.5019,6.5411,6.4626,6.53,45093,0
2010-08-27,6.5692,6.6308,6.4962,6.6308,48766,0
2010-08-30,6.6253,6.6253,6.5355,6.5467,41969,0
2010-08-31,6.4617,6.5475,6.4617,6.4901,37600,0
2010-09-01,6.5467,6.6589,6.5411,6.6027,66816,0
2010-09-02,6.642,6.7037,6.6195,6.698,16979,0
2010-09-03,6.7203,6.7261,6.7037,6.7261,156366,0
2010-09-07,6.7093,6.7261,6.642,6.642,30178,0
2010-09-08,6.642,6.7261,6.642,6.698,57201,0
2010-09-09,6.7261,6.8997,6.7149,6.7599,161049,0
2010-09-10,6.7599,6.8324,6.7541,6.799,95578,0
2010-09-13,6.8606,6.8832,6.8214,6.8494,108050,0
2010-09-14,6.8888,6.9167,6.8101,6.8101,67455,0
2010-09-15,6.7149,6.7541,6.6755,6.7261,52980,0
2010-09-16,6.698,6.7653,6.698,6.743,50604,0
2010-09-17,6.7877,6.8159,6.7374,6.7541,78711,0
2010-09-20,6.7541,6.8437,6.743,6.8437,24849,0
2010-09-21,6.8716,6.8716,6.8047,6.8101,116182,0
2010-09-22,6.8047,6.8384,6.7934,6.8047,27999,0
2010-09-23,6.7821,6.8324,6.7653,6.7653,145252,0
2010-09-24,6.8888,6.9504,6.8664,6.9113,82262,0
2010-09-27,6.9447,6.9896,6.8888,6.9896,27757,0
2010-09-28,6.9674,6.9728,6.8997,6.9504,100341,0
2010-09-29,6.9674,6.9783,6.9113,6.9279,87850,0
2010-09-30,6.9309,6.9767,6.8849,6.9137,76740,0
2010-10-01,6.9279,6.9783,6.9223,6.939,54362,0
2010-10-04,6.9559,6.9728,6.9279,6.9615,31987,0
2010-10-05,6.9839,7.1129,6.9615,7.1017,104729,0
2010-10-06,7.0907,7.1688,7.057,7.057,78015,0
2010-10-07,7.0793,7.0907,7.0231,7.057,32488,0
2010-10-08,7.0513,7.1071,7.0457,7.068,53119,0
2010-10-11,7.0907,7.1412,7.012,7.096,61476,0
2010-10-12,7.1071,7.1464,7.0623,7.1464,27101,0
2010-10-13,7.2191,7.2191,7.1293,7.1576,48220,0
2010-10-14,7.1743,7.1743,7.0848,7.1017,146348,0
2010-10-15,7.1017,7.1239,7.0793,7.0907,26206,0
2010-10-18,7.068,7.1071,7.0457,7.068,35824,0
2010-10-19,6.9952,7.0737,6.9952,7.012,26816,0
2010-10-20,7.0623,7.1293,7.057,7.0848,115170,0
2010-10-21,7.0793,7.1464,7.0793,7.1184,133188,0
2010-10-22,7.1353,7.1353,7.0907,7.1239,19687,0
2010-10-25,7.2417,7.281,7.1464,7.1854,96415,0
2010-10-26,7.1802,7.2305,7.096,7.1412,43362,0
2010-10-27,7.1412,7.1854,7.1129,7.1353,26253,0
2010-10-28,7.2139,7.2252,7.0907,7.096,71855,0
2010-10-29,7.1256,7.1434,7.0716,7.1315,23616,0
2010-11-01,7.1464,7.2028,7.1184,7.1524,129572,0
2010-11-02,7.1802,7.2477,7.1464,7.1464,143897,0
2010-11-03,7.1854,7.2139,7.1184,7.1412,88172,0
2010-11-04,7.1688,7.2704,7.1688,7.2079,193131,0
2010-11-05,7.2028,7.2589,7.1802,7.2305,152775,0
2010-11-08,7.2305,7.2641,7.2079,7.2139,152983,0
2010-11-09,7.2589,7.3485,7.1576,7.1854,134699,0
2010-11-10,7.1524,7.2477,7.0848,7.1743,144918,0
2010-11-11,7.1524,7.2028,7.1129,7.1802,93469,0
2010-11-12,7.1464,7.2589,7.0907,7.1017,52623,0
2010-11-15,7.1464,7.2028,7.1353,7.1576,22113,0
2010-11-16,7.1412,7.1412,6.9504,7.0231,58836,0
2010-11-17,7.068,7.1184,7.0344,7.096,31668,0
2010-11-18,7.1353,7.2079,7.096,7.1913,39774,0
2010-11-19,7.1967,7.2477,7.1743,7.2191,38402,0
2010-11-22,7.1967,7.3369,7.1967,7.298,46252,0
2010-11-23,7.281,7.2917,7.1464,7.2417,48722,0
2010-11-24,7.298,7.3546,7.298,7.3256,28330,0
2010-11-26,7.2917,7.3645,7.2917,7.298,8173,0
2010-11-29,7.2641,7.3369,7.2305,7.3256,16409,0
2010-11-30,7.3431,7.3431,7.223,7.2281,53595,0
2010-12-01,7.3201,7.4043,7.3201,7.4043,46272,0
2010-12-02,7.4098,7.427,7.3707,7.421,48930,0
2010-12-03,7.3707,7.4158,7.3645,7.4098,26410,0
2010-12-06,7.3645,7.427,7.3645,7.382,28602,0
2010-12-07,7.438,7.4432,7.3707,7.382,48145,0
2010-12-08,7.4496,7.4496,7.3591,7.3982,43336,0
2010-12-09,7.3982,7.4158,7.298,7.3928,63579,0
2010-12-10,7.3707,7.3982,7.3591,7.3982,29239,0
2010-12-13,7.3982,7.3982,7.3707,7.3982,39050,0
2010-12-14,7.3982,7.3982,7.3369,7.3707,80656,0
2010-12-15,7.2028,7.2477,7.1293,7.1743,43228,0
2010-12-16,7.1945,7.2515,7.1599,7.2342,32336,0
2010-12-17,7.2477,7.2589,7.1184,7.1854,36819,0
2010-12-20,7.1743,7.2191,7.1017,7.1576,26390,0
2010-12-21,7.1913,7.1967,7.1636,7.1854,42199,0
2010-12-22,7.1524,7.1913,7.1293,7.1293,31365,0
2010-12-23,7.1636,7.1967,7.1576,7.1967,36108,0
2010-12-27,7.1913,7.1967,7.1524,7.1636,24844,0
2010-12-28,7.1913,7.1967,7.1636,7.1967,25167,0
2010-12-29,7.1913,7.1967,7.121,7.1623,56500,0
2010-12-30,7.1735,7.1967,7.1561,7.1561,36720,0
2010-12-31,7.171,7.2454,7.171,7.1839,29962,0
2011-01-03,7.281,7.3201,7.1967,7.2759,102079,0
2011-01-04,7.3148,7.3315,7.2364,7.2866,29378,0
2011-01-05,7.2866,7.3201,7.2759,7.3032,30717,0
2011-01-06,7.3315,7.3315,7.2917,7.2917,8775,0
2011-01-07,7.3315,7.3315,7.281,7.281,14785,0
2011-01-10,7.2704,7.3256,7.2364,7.2589,29780,0
2011-01-11,7.2917,7.4043,7.281,7.4043,23712,0
2011-01-12,7.3875,7.3982,7.3546,7.3546,29052,0
2011-01-13,7.3707,7.382,7.3094,7.3148,33470,0
2011-01-14,7.3645,7.3645,7.3148,7.3431,18102,0
2011-01-18,7.3431,7.3645,7.2917,7.2917,24744,0
2011-01-19,7.2917,7.3032,7.2139,7.2417,25037,0
2011-01-20,7.2589,7.2589,7.1967,7.2079,22248,0
2011-01-21,7.281,7.2866,7.253,7.2641,13505,0
2011-01-24,7.2417,7.2917,7.2028,7.2866,52933,0
2011-01-25,7.2866,7.3148,7.253,7.2704,19934,0
2011-01-26,7.2759,7.3315,7.2641,7.3256,30041,0
2011-01-27,7.3431,7.3485,7.281,7.298,20901,0
2011-01-28,7.3148,7.3148,7.1353,7.1464,32642,0
2011-01-31,7.19,7.2207,7.1839,7.2207,30802,0
2011-02-01,7.2079,7.3485,7.2079,7.2917,49349,0
2011-02-02,7.3369,7.3369,7.281,7.3032,11650,0
2011-02-03,7.3256,7.3256,7.2417,7.281,21296,0
2011-02-04,7.281,7.3032,7.253,7.3032,8650,0
2011-02-07,7.3256,7.3485,7.3256,7.3431,14248,0
2011-02-08,7.2866,7.376,7.2866,7.3201,32524,0
2011-02-09,7.3315,7.3315,7.281,7.3148,21015,0
2011-02-10,7.2972,7.2972,7.2566,7.2742,18995,0
2011-02-11,7.281,7.3707,7.281,7.3591,14731,0
2011-02-14,7.3591,7.376,7.3148,7.3256,10360,0
2011-02-15,7.3256,7.3591,7.3148,7.3256,19385,0
2011-02-16,7.3148,7.3928,7.3148,7.3485,22279,0
2011-02-18,7.3431,7.3707,7.2917,7.298,16589,0
2011-02-22,7.2759,7.2759,7.1802,7.2079,19330,0
2011-02-23,7.2139,7.2477,7.1802,7.1913,37579,0
2011-02-24,7.1743,7.2364,7.1524,7.1854,23689,0
2011-02-25,7.2342,7.2628,7.2281,7.2403,20607,0
2011-02-28,7.2611,7.2904,7.2207,7.2611,22417,0
2011-03-01,7.2803,7.2856,7.1945,7.2117,36812,0
2011-03-02,7.2281,7.2628,7.2057,7.2628,23688,0
2011-03-03,7.2856,7.3662,7.2856,7.3256,27180,0
2011-03-04,7.3256,7.3546,7.2117,7.2281,29816,0
2011-03-07,7.2704,7.2759,7.2139,7.2417,29756,0
2011-03-08,7.2686,7.3032,7.2566,7.2972,11297,0
2011-03-09,7.2972,7.3193,7.2403,7.2742,14799,0
2011-03-10,7.2566,7.2566,7.0968,7.1142,40943,0
2011-03-11,7.1256,7.1945,7.1256,7.1945,27764,0
2011-03-14,7.1651,7.1824,7.1367,7.171,28579,0
2011-03-15,7.0454,7.0968,6.5818,7.057,59148,0
2011-03-16,7.0855,7.0855,6.9941,6.9941,42381,0
2011-03-17,7.0509,7.139,7.0509,7.127,24342,0
2011-03-18,7.171,7.217,7.1256,7.1539,19214,0
2011-03-21,7.2281,7.2856,7.1824,7.2856,23177,0
2011-03-22,7.3032,7.3032,7.2342,7.2403,10315,0
2011-03-23,7.2403,7.2454,7.2057,7.2454,15589,0
2011-03-24,7.2628,7.2911,7.2566,7.2742,10002,0
2011-03-25,7.2803,7.2911,7.2742,7.2856,17662,0
2011-03-28,7.3256,7.3256,7.2566,7.2686,10868,0
2011-03-29,7.2856,7.3032,7.2742,7.2803,13415,0
2011-03-30,7.3315,7.3492,7.2911,7.3148,17410,0
2011-03-31,7.3064,7.3064,7.2454,7.2454,39581,0
2011-04-01,7.3032,7.3256,7.2856,7.3087,17410,0
2011-04-04,7.3256,7.3315,7.2803,7.3087,23025,0
2011-04-05,7.2972,7.3369,7.2972,7.3193,29079,0
2011-04-06,7.3369,7.3662,7.3369,7.3599,15188,0
2011-04-07,7.3546,7.3713,7.3087,7.3546,18421,0
2011-04-08,7.3662,7.3713,7.2803,7.3148,18492,0
2011-04-11,7.2803,7.3431,7.2686,7.2742,8178,0
2011-04-12,7.2686,7.2686,7.2057,7.2628,11970,0
2011-04-13,7.2566,7.2628,7.1997,7.2628,22017,0
2011-04-14,7.2342,7.2403,7.1997,7.2403,11175,0
2011-04-15,7.2454,7.2628,7.2342,7.2454,9019,0
2011-04-18,7.1997,7.1997,7.1256,7.1885,28164,0
2011-04-19,7.2117,7.217,7.171,7.1885,7212,0
2011-04-20,7.2342,7.3032,7.2342,7.2686,43024,0
2011-04-21,7.2972,7.3256,7.2686,7.2911,19733,0
2011-04-25,7.2742,7.3032,7.2281,7.2515,13485,0
2011-04-26,7.2403,7.2972,7.2403,7.2972,17546,0
2011-04-27,7.2803,7.2803,7.2117,7.2628,24092,0
2011-04-28,7.2281,7.2566,7.2281,7.2566,16469,0
2011-04-29,7.2515,7.2759,7.1959,7.2694,19759,0
2011-05-02,7.2628,7.2628,7.2057,7.2057,17759,0
2011-05-03,7.2207,7.238,7.1854,7.2148,22755,0
2011-05-04,7.1997,7.223,7.1539,7.1824,19946,0
2011-05-05,7.1623,7.2207,7.1442,7.1501,28472,0
2011-05-06,7.1885,7.2454,7.1824,7.1885,32889,0
2011-05-09,7.1539,7.2117,7.1539,7.1997,42912,0
2011-05-10,7.1945,7.2342,7.1945,7.223,15497,0
2011-05-11,7.2148,7.238,7.1561,7.238,73301,0
2011-05-12,7.223,7.2686,7.1824,7.2686,52093,0
2011-05-13,7.2686,7.2856,7.2342,7.2686,102344,0
2011-05-16,7.2686,7.2972,7.223,7.223,41490,0
2011-05-17,7.217,7.2403,7.1367,7.1997,28809,0
2011-05-18,7.2057,7.2566,7.2057,7.2566,30007,0
2011-05-19,7.2515,7.2566,7.1824,7.223,24322,0
2011-05-20,7.244,7.2498,7.115,7.1501,50581,0
2011-05-23,7.1142,7.1256,7.1026,7.1026,16954,0
2011-05-24,7.1084,7.1315,7.0968,7.1142,17279,0
2011-05-25,7.1084,7.1539,7.1084,7.1367,15968,0
2011-05-26,7.0968,7.1773,7.074,7.1599,34582,0
2011-05-27,7.1501,7.1967,7.127,7.1854,25951,0
2011-05-31,7.2334,7.2394,7.1975,7.2394,11153,0
2011-06-01,7.1997,7.2686,7.1599,7.1599,23872,0
2011-06-02,7.1599,7.1824,7.1142,7.1539,19374,0
2011-06-03,7.127,7.1561,7.115,7.121,13496,0
2011-06-06,7.1428,7.1428,7.034,7.034,17470,0
2011-06-07,7.0569,7.1913,7.0569,7.0859,61628,0
2011-06-08,7.045,7.08,7.045,7.08,16362,0
2011-06-09,7.045,7.0976,7.0333,7.0744,40693,0
2011-06-10,7.0569,7.0569,7.004,7.0392,38692,0
2011-06-13,7.0216,7.0216,6.9806,7.004,23872,0
2011-06-14,7.0392,7.08,7.0333,7.0624,14021,0
2011-06-15,7.0744,7.0919,7.0157,7.0392,65477,0
2011-06-16,7.0419,7.0419,7.0176,7.0239,41445,0
2011-06-17,7.0392,7.0859,7.0275,7.045,5229,0
2011-06-20,7.0275,7.0624,7.0157,7.0624,14134,0
2011-06-21,7.0624,7.0976,7.0509,7.0624,14775,0
2011-06-22,7.045,7.121,7.045,7.0859,11900,0
2011-06-23,7.0509,7.0976,7.01,7.0976,39307,0
2011-06-24,7.0685,7.121,7.0333,7.0333,14783,0
2011-06-27,7.0624,7.1623,7.0392,7.1329,32987,0
2011-06-28,7.1673,7.2148,7.1501,7.1623,27215,0
2011-06-29,7.1623,7.244,7.1623,7.2207,20940,0
2011-06-30,7.2818,7.2818,7.2148,7.2515,29893,0
2011-07-01,7.2087,7.3025,7.2087,7.3025,25654,0
2011-07-05,7.2841,7.3315,7.2735,7.2904,20220,0
2011-07-06,7.2574,7.3056,7.2515,7.2574,17181,0
2011-07-07,7.2796,7.3193,7.2796,7.3025,21039,0
2011-07-08,7.1854,7.2904,7.1854,7.2552,14093,0
2011-07-11,7.1967,7.1967,7.1623,7.1794,10908,0
2011-07-12,7.1673,7.1913,7.1501,7.1623,10241,0
2011-07-13,7.1673,7.226,7.1623,7.1967,28693,0
2011-07-14,7.1854,7.2319,7.1329,7.1442,27269,0
2011-07-15,7.1673,7.1854,7.1034,7.1329,52638,0
2011-07-18,7.0976,7.121,7.0685,7.0859,53869,0
2011-07-19,7.1076,7.1794,7.1076,7.1794,83585,0
2011-07-20,7.2087,7.2087,7.1623,7.1735,47021,0
2011-07-21,7.2028,7.2498,7.2028,7.2207,18369,0
2011-07-22,7.1794,7.2552,7.1794,7.226,10408,0
2011-07-25,7.1735,7.2028,7.1735,7.1854,12143,0
2011-07-26,7.1434,7.281,7.1434,7.2095,55596,0
2011-07-27,7.1735,7.2148,7.0919,7.1092,14150,0
2011-07-28,7.1195,7.1256,7.0716,7.0777,19313,0
2011-07-29,7.0597,7.0716,7.0176,7.0597,46906,0
2011-08-01,7.127,7.127,7.01,7.0392,22372,0
2011-08-02,6.9579,7.0356,6.9159,6.9159,43961,0
2011-08-03,6.9339,6.9983,6.8637,6.9688,44482,0
2011-08-04,6.9339,6.9339,6.7243,6.7542,51868,0
2011-08-05,6.7702,6.776,6.589,6.7232,132313,0
2011-08-08,6.5423,6.6239,6.0862,6.1038,110583,0
2011-08-09,6.1737,6.3724,6.0862,6.3668,68414,0
2011-08-10,6.3025,6.3202,6.1737,6.2206,61113,0
2011-08-11,6.1797,6.4956,6.1797,6.4662,63466,0
2011-08-12,6.4895,6.5714,6.4721,6.5189,41436,0
2011-08-15,6.5773,6.6359,6.5714,6.6299,31941,0
2011-08-16,6.5832,6.6239,6.5598,6.6066,34910,0
2011-08-17,6.6066,6.6942,6.5949,6.6475,30250,0
2011-08-18,6.4838,6.4838,6.3491,6.4369,43471,0
2011-08-19,6.3436,6.4662,6.3202,6.361,17493,0
2011-08-22,6.4253,6.4253,6.2849,6.3202,15853,0
2011-08-23,6.2849,6.4486,6.2849,6.4486,20036,0
2011-08-24,6.4486,6.5189,6.4253,6.513,35647,0
2011-08-25,6.5189,6.5363,6.4427,6.4721,15303,0
2011-08-26,6.3889,6.5627,6.3233,6.5566,38284,0
2011-08-29,6.6008,6.6766,6.6008,6.6766,24728,0
2011-08-30,6.6883,6.7232,6.6299,6.7059,51663,0
2011-08-31,6.7175,6.7604,6.6931,6.7115,24108,0
2011-09-01,6.741,6.741,6.6648,6.6648,32384,0
2011-09-02,6.5519,6.5703,6.4966,6.5336,18899,0
2011-09-06,6.407,6.4549,6.359,6.4428,28852,0
2011-09-07,6.485,6.5627,6.485,6.5388,35262,0
2011-09-08,6.5328,6.5866,6.5029,6.5029,37044,0
2011-09-09,6.4609,6.4609,6.3052,6.3471,30956,0
2011-09-12,6.293,6.3651,6.2452,6.3651,17850,0
2011-09-13,6.341,6.4489,6.341,6.4369,45471,0
2011-09-14,6.4369,6.5148,6.401,6.485,20864,0
2011-09-15,6.5446,6.5808,6.5267,6.5808,32191,0
2011-09-16,6.5987,6.6407,6.5687,6.6286,38519,0
2011-09-19,6.5267,6.5627,6.485,6.5566,13133,0
2011-09-20,6.5566,6.6045,6.5267,6.5566,36711,0
2011-09-21,6.5388,6.5388,6.3832,6.413,26068,0
2011-09-22,6.3112,6.3112,6.1137,6.1973,32681,0
2011-09-23,6.1075,6.2215,6.1075,6.1795,37823,0
2011-09-26,6.2333,6.2393,6.1676,6.2275,133464,0
2011-09-27,6.3173,6.4311,6.3173,6.359,50366,0
2011-09-28,6.359,6.401,6.2515,6.2515,26719,0
2011-09-29,6.3173,6.341,6.1676,6.2452,20512,0
2011-09-30,6.2139,6.2704,6.1767,6.189,17772,0
2011-10-03,6.1196,6.1315,5.9698,6.0297,52322,0
2011-10-04,5.9401,5.9698,5.7605,5.9698,105244,0
2011-10-05,5.9579,6.1315,5.9579,6.1315,30845,0
2011-10-06,6.1255,6.2393,6.1017,6.2393,67161,0
2011-10-07,6.2635,6.2753,6.1913,6.2094,26350,0
2011-10-10,6.2753,6.3471,6.2753,6.3292,17231,0
2011-10-11,6.3292,6.401,6.3292,6.395,11617,0
2011-10-12,6.4311,6.4609,6.395,6.4428,13249,0
2011-10-13,6.395,6.407,6.3292,6.407,15399,0
2011-10-14,6.4489,6.4729,6.4311,6.4729,6850,0
2011-10-17,6.413,6.4609,6.3771,6.395,26674,0
2011-10-18,6.3712,6.5088,6.3712,6.485,24963,0
2011-10-19,6.4489,6.5388,6.4191,6.4191,25006,0
2011-10-20,6.407,6.4668,6.3651,6.4311,19314,0
2011-10-21,6.5148,6.5687,6.5148,6.5328,39848,0
2011-10-24,6.5627,6.6345,6.5627,6.6286,44895,0
2011-10-25,6.5765,6.5826,6.5029,6.5089,53355,0
2011-10-26,6.5687,6.6045,6.5267,6.5987,42825,0
2011-10-27,6.7842,6.7903,6.7004,6.7423,34206,0
2011-10-28,6.6944,6.7842,6.6825,6.7065,41229,0
2011-10-31,6.6154,6.6654,6.6091,6.6091,22061,0
2011-11-01,6.4668,6.4967,6.395,6.4668,40988,0
2011-11-02,6.5267,6.5509,6.4908,6.5207,42817,0
2011-11-03,6.5703,6.6318,6.5274,6.6318,30349,0
2011-11-04,6.5826,6.601,6.5397,6.5826,20285,0
2011-11-07,6.5509,6.6105,6.5509,6.5987,29155,0
2011-11-08,6.6706,6.6944,6.6105,6.6706,33448,0
2011-11-09,6.6195,6.6195,6.466,6.466,36119,0
2011-11-10,6.5519,6.5643,6.4721,6.5089,45312,0
2011-11-11,6.5808,6.6286,6.5566,6.5747,86932,0
2011-11-14,6.5747,6.5987,6.5029,6.5029,38328,0
2011-11-15,6.5029,6.5566,6.4729,6.5566,40622,0
2011-11-16,6.5029,6.5566,6.4967,6.5088,45564,0
2011-11-17,6.4967,6.5388,6.401,6.401,39237,0
2011-11-18,6.4369,6.4369,6.395,6.425,23227,0
2011-11-21,6.3353,6.3771,6.2753,6.3112,47138,0
2011-11-22,6.293,6.3353,6.2753,6.2815,24297,0
2011-11-23,6.2452,6.2452,6.2094,6.2094,15057,0
2011-11-25,6.1899,6.2698,6.1347,6.2391,12872,0
2011-11-28,6.341,6.3712,6.3173,6.3173,20234,0
2011-11-29,6.3173,6.3712,6.3112,6.3471,40386,0
2011-11-30,6.4711,6.5212,6.4587,6.515,21771,0
2011-12-01,6.4668,6.5566,6.4668,6.5388,35799,0
2011-12-02,6.6069,6.6195,6.5211,6.5397,26171,0
2011-12-05,6.5987,6.6465,6.5747,6.5866,57783,0
2011-12-06,6.595,6.6377,6.5519,6.601,70913,0
2011-12-07,6.558,6.6377,6.5519,6.6377,29390,0
2011-12-08,6.5765,6.595,6.5089,6.5089,31427,0
2011-12-09,6.5151,6.6069,6.5151,6.6069,26932,0
2011-12-12,6.5274,6.5274,6.4478,6.5274,47791,0
2011-12-13,6.5397,6.5826,6.4845,6.5029,49051,0
2011-12-14,6.4783,6.5029,6.4168,6.4292,52036,0
2011-12-15,6.5029,6.5459,6.466,6.4721,91137,0
2011-12-16,6.4845,6.5029,6.4045,6.4045,55698,0
2011-12-19,6.4478,6.466,6.3372,6.3372,48914,0
2011-12-20,6.3924,6.466,6.3803,6.4413,21634,0
2011-12-21,6.4478,6.4783,6.3986,6.4537,64703,0
2011-12-22,6.4721,6.5336,6.4721,6.4966,28933,0
2011-12-23,6.5211,6.5459,6.5029,6.5336,143086,0
2011-12-27,6.5274,6.5643,6.5274,6.5397,38065,0
2011-12-28,6.5336,6.5336,6.4599,6.4599,38008,0
2011-12-29,6.466,6.5211,6.466,6.4966,85327,0
2011-12-30,6.5605,6.5605,6.508,6.5277,53764,0
2012-01-03,6.65,6.6807,6.6439,6.6746,96613,0
2012-01-04,6.6807,6.7115,6.6132,6.7115,44641,0
2012-01-05,6.6931,6.7666,6.6622,6.7422,39213,0
2012-01-06,6.7482,6.8096,6.7482,6.7911,41850,0
2012-01-09,6.8279,6.8586,6.8096,6.8463,28918,0
2012-01-10,6.871,6.9261,6.8647,6.9075,72137,0
2012-01-11,6.8955,6.8955,6.8158,6.8955,11796,0
2012-01-12,6.9201,6.9201,6.8586,6.871,27376,0
2012-01-13,6.8463,6.8647,6.8343,6.8586,12871,0
2012-01-17,6.9289,6.9289,6.8788,6.8788,38264,0
2012-01-18,6.8893,6.9385,6.8893,6.9385,8857,0
2012-01-19,6.9688,6.9938,6.9567,6.9875,18111,0
2012-01-20,6.9875,6.9938,6.9688,6.9752,33397,0
2012-01-23,6.9815,7.0243,6.9815,7.006,38743,0
2012-01-24,6.9938,7.0428,6.9815,7.0305,29469,0
2012-01-25,7.0305,7.1101,7.012,7.1101,86416,0
2012-01-26,7.1163,7.1346,7.0365,7.0488,24303,0
2012-01-27,7.0428,7.0857,7.0428,7.0671,36262,0
2012-01-30,7.0671,7.0918,7.0181,7.0794,25562,0
2012-01-31,7.117,7.1293,7.0606,7.067,58734,0
2012-02-01,7.1225,7.1779,7.1225,7.171,34338,0
2012-02-02,7.171,7.2019,7.1532,7.19,22258,0
2012-02-03,7.2574,7.2574,7.2268,7.2454,12337,0
2012-02-06,7.2387,7.2515,7.2148,7.2515,24740,0
2012-02-07,7.2515,7.2818,7.2326,7.2818,25135,0
2012-02-08,7.2671,7.2987,7.2671,7.2803,14675,0
2012-02-09,7.3056,7.3302,7.2987,7.3056,14212,0
2012-02-10,7.2694,7.2694,7.2148,7.2268,36351,0
2012-02-13,7.2634,7.3134,7.2634,7.3002,30889,0
2012-02-14,7.2515,7.2694,7.2387,7.2454,8346,0
2012-02-15,7.2515,7.2879,7.2148,7.2148,37604,0
2012-02-16,7.2268,7.2818,7.2268,7.2818,12571,0
2012-02-17,7.2759,7.2943,7.2574,7.2694,28412,0
2012-02-21,7.2574,7.3064,7.2387,7.2454,40180,0
2012-02-22,7.2326,7.2879,7.2148,7.2148,41189,0
2012-02-23,7.2326,7.2818,7.2207,7.2454,46523,0
2012-02-24,7.2296,7.2803,7.2296,7.2671,28116,0
2012-02-27,7.2207,7.2759,7.2207,7.2515,20334,0
2012-02-28,7.2387,7.3134,7.2326,7.2818,56276,0
2012-02-29,7.2879,7.3193,7.2305,7.2305,100354,0
2012-03-01,7.2515,7.3553,7.2515,7.3134,50110,0
2012-03-02,7.3117,7.3117,7.2856,7.2856,35005,0
2012-03-05,7.2515,7.2694,7.2268,7.2454,16525,0
2012-03-06,7.2364,7.2364,7.1359,7.1606,55303,0
2012-03-07,7.1794,7.2296,7.1735,7.2237,23393,0
2012-03-08,7.2425,7.3117,7.2425,7.2987,22066,0
2012-03-09,7.324,7.3431,7.3117,7.324,25878,0
2012-03-12,7.3431,7.3431,7.2925,7.2987,19142,0
2012-03-13,7.336,7.3867,7.324,7.3867,44672,0
2012-03-14,7.3616,7.3988,7.3492,7.3675,44976,0
2012-03-15,7.5182,7.5182,7.3546,7.3988,30069,0
2012-03-16,7.4051,7.43,7.3807,7.3928,14142,0
2012-03-19,7.43,7.43,7.3867,7.3867,11001,0
2012-03-20,7.3675,7.3867,7.336,7.3431,23124,0
2012-03-21,7.3546,7.3928,7.3431,7.3492,2839,0
2012-03-22,7.3431,7.3431,7.3056,7.3117,9212,0
2012-03-23,7.336,7.336,7.324,7.3302,11212,0
2012-03-26,7.3675,7.4051,7.3616,7.3867,20955,0
2012-03-27,7.4119,7.4119,7.3546,7.3867,44436,0
2012-03-28,7.3928,7.3928,7.324,7.336,17787,0
2012-03-29,7.324,7.3675,7.3171,7.3675,20798,0
2012-03-30,7.4144,7.421,7.3683,7.4073,21211,0
2012-04-02,7.4182,7.4871,7.3928,7.4622,36156,0
2012-04-03,7.4496,7.4559,7.4051,7.4051,29635,0
2012-04-04,7.3744,7.4051,7.3546,7.3807,33544,0
2012-04-05,7.3492,7.4182,7.336,7.3988,32785,0
2012-04-09,7.3171,7.3302,7.2987,7.2987,38167,0
2012-04-10,7.3117,7.3117,7.1922,7.1983,14204,0
2012-04-11,7.2296,7.2856,7.2296,7.2486,18110,0
2012-04-12,7.2552,7.324,7.2552,7.3056,5029,0
2012-04-13,7.3431,7.3431,7.2296,7.2296,38730,0
2012-04-16,7.2552,7.2671,7.1794,7.2296,21004,0
2012-04-17,7.2425,7.3302,7.2425,7.3171,66620,0
2012-04-18,7.2987,7.3171,7.2856,7.2987,13314,0
2012-04-19,7.3056,7.3056,7.2611,7.2987,22087,0
2012-04-20,7.2856,7.2987,7.2856,7.2856,13131,0
2012-04-23,7.211,7.2364,7.1673,7.2364,20948,0
2012-04-24,7.2552,7.2742,7.2177,7.2364,15477,0
2012-04-25,7.2671,7.3056,7.2671,7.3056,13514,0
2012-04-26,7.2856,7.324,7.2742,7.324,12010,0
2012-04-27,7.3492,7.3492,7.2742,7.3431,22432,0
2012-04-30,7.3217,7.3217,7.2895,7.3164,18248,0
2012-05-01,7.324,7.3744,7.2987,7.3675,10171,0
2012-05-02,7.3302,7.3616,7.2925,7.3546,17835,0
2012-05-03,7.336,7.336,7.2742,7.2742,8107,0
2012-05-04,7.2611,7.2611,7.1862,7.2177,30358,0
2012-05-07,7.1983,7.2425,7.1862,7.2364,17682,0
2012-05-08,7.1983,7.1983,7.1046,7.1735,25147,0
2012-05-09,7.0857,7.1486,7.0857,7.1234,13985,0
2012-05-10,7.142,7.1922,7.1293,7.142,28217,0
2012-05-11,7.1106,7.1359,7.0793,7.1293,20775,0
2012-05-14,7.0983,7.0983,7.0354,7.0606,25480,0
2012-05-15,7.048,7.092,7.0105,7.0292,54686,0
2012-05-16,7.0292,7.067,6.9792,6.9853,19823,0
2012-05-17,7.0105,7.0105,6.8537,6.8599,28493,0
2012-05-18,6.8913,6.8913,6.7408,6.7533,34369,0
2012-05-21,6.791,6.8537,6.791,6.8537,25479,0
2012-05-22,6.8664,6.9162,6.8664,6.8723,24406,0
2012-05-23,6.8599,6.9099,6.8161,6.8977,14991,0
2012-05-24,6.9037,6.935,6.8849,6.935,34199,0
2012-05-25,6.9099,6.9665,6.9099,6.9475,11973,0
2012-05-29,6.9475,7.0167,6.9415,6.998,7595,0
2012-05-30,6.9728,6.9728,6.9037,6.9475,11492,0
2012-05-31,6.9415,6.9874,6.8824,6.9153,23569,0
2012-06-01,6.8578,6.8578,6.7998,6.8192,38088,0
2012-06-04,6.841,6.841,6.7721,6.8035,10889,0
2012-06-05,6.8063,6.8897,6.7806,6.8385,60903,0
2012-06-06,6.8769,6.9603,6.8769,6.9603,18468,0
2012-06-07,6.9925,6.999,6.954,6.967,26095,0
2012-06-08,6.9346,6.9412,6.8836,6.9412,14576,0
2012-06-11,7.0292,7.0292,6.9099,6.9289,13503,0
2012-06-12,6.9474,6.999,6.9283,6.986,15350,0
2012-06-13,6.9603,6.967,6.8708,6.9155,54686,0
2012-06-14,6.8977,6.954,6.8977,6.954,19113,0
2012-06-15,6.986,6.999,6.9346,6.9925,35864,0
2012-06-18,6.986,7.0375,6.967,7.0311,25524,0
2012-06-19,7.0695,7.1016,7.0311,7.0632,16353,0
2012-06-20,7.0826,7.0953,7.0502,7.0568,12145,0
2012-06-21,7.0695,7.0953,6.9346,6.954,34532,0
2012-06-22,6.9796,7.0116,6.954,7.0116,19507,0
2012-06-25,6.9346,6.9346,6.9217,6.9217,5295,0
2012-06-26,6.9474,6.986,6.9155,6.986,40526,0
2012-06-27,6.967,7.0054,6.967,6.9925,21887,0
2012-06-28,6.9603,6.9796,6.9155,6.954,44637,0
2012-06-29,7.0859,7.0859,7.0661,7.0729,24541,0
2012-07-02,7.1081,7.1405,7.1016,7.1144,13370,0
2012-07-03,7.1144,7.1854,7.1144,7.172,12090,0
2012-07-05,7.1532,7.1913,7.1464,7.1464,7123,0
2012-07-06,7.1336,7.1336,7.1016,7.127,17848,0
2012-07-09,7.0953,7.127,7.0759,7.1144,12916,0
2012-07-10,7.1208,7.127,7.0695,7.0695,22083,0
2012-07-11,7.0568,7.0695,7.0437,7.0695,3428,0
2012-07-12,7.0245,7.0502,7.0054,7.0502,10250,0
2012-07-13,7.0311,7.127,7.0311,7.127,6073,0
2012-07-16,7.1016,7.1208,7.0632,7.1016,21338,0
2012-07-17,7.127,7.127,7.0568,7.127,13905,0
2012-07-18,7.0991,7.171,7.0991,7.171,10584,0
2012-07-19,7.1661,7.1913,7.1592,7.1592,13440,0
2012-07-20,7.1144,7.1405,7.0953,7.0953,30466,0
2012-07-23,7.0632,7.0632,7.0054,7.0632,15877,0
2012-07-24,7.0531,7.0661,6.9941,7.0334,19675,0
2012-07-25,7.0116,7.0568,7.0054,7.0375,24645,0
2012-07-26,7.1336,7.172,7.1081,7.1336,13819,0
2012-07-27,7.1405,7.243,7.1405,7.217,44502,0
2012-07-30,7.211,7.2493,7.1786,7.1854,11863,0
2012-07-31,7.171,7.1908,7.1586,7.1779,12357,0
2012-08-01,7.1983,7.1983,7.1661,7.1786,13203,0
2012-08-02,7.1055,7.1449,7.0597,7.1449,22748,0
2012-08-03,7.1983,7.2237,7.1661,7.211,19088,0
2012-08-06,7.2493,7.2561,7.211,7.217,16812,0
2012-08-07,7.2493,7.4489,7.2493,7.2493,71075,0
2012-08-08,7.243,7.3193,7.243,7.2943,26479,0
2012-08-09,7.2879,7.301,7.262,7.2879,18428,0
2012-08-10,7.2879,7.3139,7.2879,7.3139,15046,0
2012-08-13,7.301,7.3193,7.2943,7.3193,9819,0
2012-08-14,7.3331,7.3645,7.2943,7.2943,15655,0
2012-08-15,7.307,7.3193,7.307,7.3139,3142,0
2012-08-16,7.3139,7.3774,7.307,7.3713,7195,0
2012-08-17,7.3584,7.3845,7.3461,7.3523,10630,0
2012-08-20,7.3523,7.3774,7.3331,7.3584,22151,0
2012-08-21,7.3461,7.3913,7.3263,7.3263,3726,0
2012-08-22,7.3393,7.3393,7.2943,7.3331,13330,0
2012-08-23,7.307,7.307,7.2561,7.2561,15396,0
2012-08-24,7.2498,7.3217,7.2498,7.3217,8775,0
2012-08-27,7.3139,7.3263,7.2943,7.307,10733,0
2012-08-28,7.2879,7.3263,7.2686,7.3193,13305,0
2012-08-29,7.301,7.3193,7.2686,7.2759,6331,0
2012-08-30,7.243,7.281,7.2364,7.2561,12036,0
2012-08-31,7.2764,7.3286,7.2764,7.2895,15589,0
2012-09-04,7.3025,7.3164,7.2634,7.3164,22871,0
2012-09-05,7.3164,7.3286,7.3025,7.3094,14432,0
2012-09-06,7.3423,7.4073,7.3423,7.3753,24621,0
2012-09-07,7.3813,7.421,7.3813,7.4013,17260,0
2012-09-10,7.4144,7.4472,7.3813,7.4331,26106,0
2012-09-11,7.4331,7.4864,7.4144,7.4801,39098,0
2012-09-12,7.6568,7.6841,7.612,7.6768,32278,0
2012-09-13,7.5387,7.6314,7.4731,7.6314,53502,0
2012-09-14,7.605,7.7167,7.605,7.6967,65342,0
2012-09-17,7.6967,7.7753,7.6568,7.7688,136745,0
2012-09-18,7.743,7.763,7.6638,7.763,60248,0
2012-09-19,7.7285,7.781,7.6568,7.7753,26065,0
2012-09-20,7.743,7.8015,7.6314,7.7884,50114,0
2012-09-21,7.7884,7.8348,7.7096,7.7753,69465,0
2012-09-24,7.7167,7.8749,7.6894,7.8749,47080,0
2012-09-25,7.848,7.848,7.7753,7.7753,24544,0
2012-09-26,7.7285,7.7557,7.6841,7.7239,16338,0
2012-09-27,7.7491,7.7491,7.6638,7.7357,14597,0
2012-09-28,7.7239,7.861,7.6967,7.861,32843,0
2012-10-01,7.821,7.848,7.8078,7.8348,22667,0
2012-10-02,7.8284,7.8536,7.763,7.7753,14127,0
2012-10-03,7.7753,7.8284,7.6568,7.6703,54106,0
2012-10-04,7.6894,7.7491,7.6768,7.6894,46210,0
2012-10-05,7.6894,7.7239,7.6449,7.703,62616,0
2012-10-08,7.6768,7.6894,7.6568,7.6841,12990,0
2012-10-09,7.6638,7.6638,7.612,7.6376,21730,0
2012-10-10,7.5977,7.612,7.5521,7.5653,27989,0
2012-10-11,7.5848,7.6314,7.5848,7.6178,12187,0
2012-10-12,7.6178,7.6241,7.5848,7.5848,5081,0
2012-10-15,7.5778,7.6638,7.5653,7.6638,11698,0
2012-10-16,7.6568,7.6638,7.612,7.6241,16560,0
2012-10-17,7.6314,7.7096,7.6314,7.703,18795,0
2012-10-18,7.6449,7.6703,7.5848,7.592,12367,0
2012-10-19,7.5653,7.5723,7.4402,7.4605,23088,0
2012-10-22,7.427,7.5191,7.4013,7.4331,21112,0
2012-10-23,7.3616,7.3753,7.3286,7.3546,11659,0
2012-10-24,7.3616,7.4013,7.3616,7.3683,18543,0
2012-10-25,7.4073,7.4402,7.3423,7.3485,30904,0
2012-10-26,7.3683,7.4073,7.3164,7.3683,36397,0
2012-10-31,7.3423,7.4331,7.3217,7.3616,57267,0
2012-11-01,7.3683,7.4801,7.3354,7.4605,16176,0
2012-11-02,7.4731,7.4801,7.3945,7.3945,17323,0
2012-11-05,7.4472,7.4472,7.4073,7.4402,9395,0
2012-11-06,7.4472,7.5331,7.4472,7.5059,13080,0
2012-11-07,7.4801,7.4801,7.3094,7.3616,49119,0
2012-11-08,7.3546,7.3813,7.2634,7.2694,24024,0
2012-11-09,7.2305,7.3217,7.2305,7.2634,26565,0
2012-11-12,7.3025,7.3025,7.2498,7.2634,19002,0
2012-11-13,7.2042,7.3164,7.2042,7.2237,40092,0
2012-11-14,7.2634,7.2895,7.0597,7.0661,39355,0
2012-11-15,7.0268,7.0268,6.8626,7.0005,81116,0
2012-11-16,6.9677,7.1449,6.9479,7.1449,22687,0
2012-11-19,7.171,7.3683,7.171,7.2694,22085,0
2012-11-20,7.217,7.2895,7.217,7.2764,63194,0
2012-11-21,7.2827,7.3286,7.2634,7.3164,44161,0
2012-11-23,7.3025,7.3286,7.3025,7.3286,2995,0
2012-11-26,7.3217,7.3616,7.2895,7.3616,12686,0
2012-11-27,7.3423,7.3945,7.3286,7.3813,23067,0
2012-11-28,7.3354,7.3945,7.3354,7.3884,16304,0
2012-11-29,7.3884,7.4013,7.3616,7.4013,8952,0
2012-11-30,7.3884,7.4073,7.3354,7.3683,25906,0
2012-12-03,7.3884,7.4013,7.3217,7.3286,16469,0
2012-12-04,7.3354,7.3423,7.2764,7.3286,14911,0
2012-12-05,7.3025,7.3286,7.2963,7.3164,20933,0
2012-12-06,7.3025,7.3164,7.2764,7.2895,14985,0
2012-12-07,7.3025,7.3354,7.2827,7.3025,30464,0
2012-12-10,7.2895,7.3094,7.2764,7.2764,34036,0
2012-12-11,7.3164,7.3683,7.3164,7.3286,12061,0
2012-12-12,7.3217,7.3546,7.3164,7.3485,22963,0
2012-12-13,7.3683,7.4158,7.3286,7.3423,29238,0
2012-12-14,7.3753,7.3753,7.3423,7.3616,15207,0
2012-12-17,7.3753,7.395,7.3154,7.3354,68393,0
2012-12-18,7.3616,7.4158,7.3616,7.4021,21910,0
2012-12-19,7.3683,7.4355,7.3683,7.4355,46521,0
2012-12-20,7.4355,7.4832,7.3616,7.4762,41366,0
2012-12-21,7.4231,7.4565,7.3753,7.4158,52363,0
2012-12-24,7.4285,7.4355,7.3889,7.4231,7183,0
2012-12-26,7.4565,7.4565,7.382,7.395,15482,0
2012-12-27,7.4231,7.4355,7.3423,7.4285,22082,0
2012-12-28,7.4088,7.4088,7.3286,7.3423,23304,0
2012-12-31,7.3753,7.4565,7.3616,7.4565,42067,0
2013-01-02,7.5434,7.617,7.5239,7.5705,39748,0
2013-01-03,7.5566,7.6041,7.5566,7.5566,17377,0
2013-01-04,7.5371,7.6648,7.5371,7.6314,40535,0
2013-01-07,7.617,7.6648,7.5906,7.6648,25025,0
2013-01-08,7.6648,7.7446,7.6449,7.7382,32796,0
2013-01-09,7.759,7.7647,7.7118,7.7311,14777,0
2013-01-10,7.7647,7.7721,7.7382,7.759,26543,0
2013-01-11,7.7784,7.7924,7.759,7.7852,19313,0
2013-01-14,7.7924,7.8184,7.6854,7.7382,41140,0
2013-01-15,7.6982,7.7647,7.6854,7.7311,21761,0
2013-01-16,7.7446,7.7784,7.719,7.7446,14695,0
2013-01-17,7.7647,7.874,7.7647,7.874,24177,0
2013-01-18,7.8527,7.8527,7.8258,7.8332,14720,0
2013-01-22,7.8527,7.9001,7.8184,7.8527,28293,0
2013-01-23,7.8796,7.9205,7.8527,7.9205,14725,0
2013-01-24,7.9473,7.9665,7.9001,7.9261,25698,0
2013-01-25,7.9327,7.9608,7.8927,7.9073,13600,0
2013-01-28,7.9397,7.9665,7.9327,7.9473,22983,0
2013-01-29,7.9073,8.0008,7.9073,7.9942,13045,0
2013-01-30,7.9665,8.0008,7.9205,7.9473,35775,0
2013-01-31,7.9665,7.9733,7.9133,7.9665,14765,0
2013-02-01,7.9665,8.0351,7.9665,8.0351,18042,0
2013-02-04,7.9473,7.9942,7.9001,7.9133,12604,0
2013-02-05,7.9473,8.0351,7.9327,8.0276,53871,0
2013-02-06,8.0066,8.0217,7.9665,8.0066,35644,0
2013-02-07,8.0066,8.0141,7.9261,7.9473,38966,0
2013-02-08,7.9608,8.0686,7.9608,8.0686,50041,0
2013-02-11,8.0401,8.0475,7.9608,7.9808,28654,0
2013-02-12,8.0066,8.0401,7.9808,8.0141,16418,0
2013-02-13,8.0401,8.0686,8.0217,8.0686,30900,0
2013-02-14,8.0686,8.0811,8.0141,8.0217,40031,0
2013-02-15,8.0141,8.0686,7.9327,7.9808,18010,0
2013-02-19,8.0066,8.0401,8.0008,8.0276,16930,0
2013-02-20,8.0141,8.0276,7.9327,7.9327,7978,0
2013-02-21,7.9608,7.9733,7.8593,7.8796,42579,0
2013-02-22,7.9073,7.9327,7.9001,7.9133,21219,0
2013-02-25,7.9261,7.9327,7.8055,7.8055,12865,0
2013-02-26,7.8593,7.9001,7.8389,7.874,14932,0
2013-02-27,7.8527,7.9261,7.8462,7.9205,36660,0
2013-02-28,7.8927,7.9133,7.8332,7.8871,39900,0
2013-03-01,7.8527,7.9205,7.8258,7.9073,13314,0
2013-03-04,7.9073,7.9133,7.8666,7.9133,18108,0
2013-03-05,7.9327,7.9665,7.9327,7.9532,28675,0
2013-03-06,7.9808,7.9808,7.9261,7.9397,11552,0
2013-03-07,7.9808,8.0008,7.9608,8.0008,18941,0
2013-03-08,8.0401,8.0626,8.0066,8.0551,20870,0
2013-03-11,8.0626,8.1283,8.0276,8.1143,39596,0
2013-03-12,8.0811,8.0811,8.0276,8.0475,15650,0
2013-03-13,8.0686,8.0686,8.0351,8.0475,15321,0
2013-03-14,8.0885,8.0885,8.0008,8.0686,55012,0
2013-03-15,8.0543,8.0811,8.0208,8.0391,27481,0
2013-03-18,8.0543,8.0543,7.9651,7.9706,28219,0
2013-03-19,7.9866,8.0208,7.9295,7.979,28775,0
2013-03-20,8.0391,8.0467,7.9706,8.0125,25240,0
2013-03-21,7.9581,8.0125,7.9581,8.0125,45823,0
2013-03-22,8.0268,8.0811,8.005,8.0208,54524,0
2013-03-25,8.0208,8.0811,7.9506,7.979,34235,0
2013-03-26,8.005,8.0686,7.9991,8.0208,16569,0
2013-03-27,7.979,8.0391,7.9581,8.0268,30245,0
2013-03-28,8.0742,8.0811,8.0125,8.0391,27979,0
2013-04-01,8.0626,8.0811,8.0208,8.0391,26451,0
2013-04-02,8.0391,8.0885,8.0391,8.0626,12625,0
2013-04-03,8.0467,8.0467,7.9581,7.979,22777,0
2013-04-04,7.979,8.0626,7.979,8.0467,15190,0
2013-04-05,7.9866,8.0543,7.9706,8.0543,18144,0
2013-04-08,8.0543,8.0686,8.0268,8.0268,14283,0
2013-04-09,8.0543,8.0626,8.005,8.005,32993,0
2013-04-10,8.0268,8.1227,8.0268,8.096,30711,0
2013-04-11,8.1026,8.1301,8.0686,8.0885,19852,0
2013-04-12,8.096,8.096,8.0208,8.0391,33269,0
2013-04-15,8.0391,8.0391,7.9449,7.9449,25995,0
2013-04-16,8.0125,8.0467,7.9866,8.0467,31456,0
2013-04-17,7.9706,7.9991,7.896,7.9295,24348,0
2013-04-18,7.9506,7.9506,7.8691,7.9033,16913,0
2013-04-19,7.9105,7.9651,7.896,7.9581,14143,0
2013-04-22,7.9449,7.9866,7.9295,7.9706,15190,0
2013-04-23,8.0543,8.0626,7.9923,8.0342,18788,0
2013-04-24,8.005,8.0543,8.005,8.0125,11289,0
2013-04-25,8.0742,8.1301,8.0543,8.1094,53937,0
2013-04-26,8.1094,8.1152,8.0742,8.1152,14537,0
2013-04-29,8.1152,8.1377,8.096,8.096,15436,0
2013-04-30,8.096,8.1301,8.0811,8.1026,16030,0
2013-05-01,8.1094,8.1575,8.0742,8.1152,29992,0
2013-05-02,8.1377,8.1719,8.1227,8.1643,8984,0
2013-05-03,8.2329,8.2329,8.1771,8.1849,18842,0
2013-05-06,8.1916,8.2405,8.1643,8.2329,21676,0
2013-05-07,8.2329,8.3003,8.1916,8.3003,16849,0
2013-05-08,8.3003,8.3003,8.2259,8.2951,21123,0
2013-05-09,8.2951,8.2951,8.2533,8.2601,9140,0
2013-05-10,8.2533,8.3158,8.2533,8.3003,24516,0
2013-05-13,8.2601,8.3158,8.2472,8.3158,16585,0
2013-05-14,8.3158,8.349,8.3158,8.3349,13437,0
2013-05-15,8.3349,8.37,8.2533,8.2951,44702,0
2013-05-16,8.2661,8.3236,8.2661,8.2815,18591,0
2013-05-17,8.2951,8.349,8.2951,8.3421,34333,0
2013-05-20,8.3577,8.365,8.3236,8.365,19735,0
2013-05-21,8.3762,8.3832,8.3349,8.3762,37795,0
2013-05-22,8.3762,8.399,8.2884,8.3081,33113,0
2013-05-23,8.2601,8.3158,8.1377,8.2951,17642,0
2013-05-24,8.2815,8.3349,8.2405,8.3081,23452,0
2013-05-28,8.349,8.4059,8.3003,8.3421,32939,0
2013-05-29,8.3298,8.3298,8.2063,8.2472,32360,0
2013-05-30,8.2472,8.349,8.2472,8.3003,31816,0
2013-05-31,8.3166,8.3166,8.2301,8.2301,17265,0
2013-06-03,8.2533,8.3081,8.1849,8.2191,12955,0
2013-06-04,8.2472,8.2472,8.1985,8.1985,10820,0
2013-06-05,8.1643,8.2063,8.1227,8.1301,20891,0
2013-06-06,8.1301,8.2405,8.1301,8.2329,8836,0
2013-06-07,8.2815,8.3081,8.2191,8.2815,31300,0
2013-06-10,8.2661,8.3081,8.2533,8.2601,4518,0
2013-06-11,8.1916,8.2259,8.1575,8.1771,21654,0
2013-06-12,8.2472,8.2472,8.1227,8.1377,17655,0
2013-06-13,8.1094,8.2191,8.1094,8.2191,20339,0
2013-06-14,8.2122,8.2405,8.1626,8.1712,15056,0
2013-06-17,8.184,8.2482,8.1626,8.2063,21019,0
2013-06-18,8.2122,8.3876,8.184,8.2405,18038,0
2013-06-19,8.2191,8.2329,8.1361,8.1361,17910,0
2013-06-20,8.1003,8.1361,7.9883,8.0159,27441,0
2013-06-21,8.0585,8.106,8.0426,8.1003,8713,0
2013-06-24,7.9949,7.9949,7.8175,7.9516,74389,0
2013-06-25,7.9725,8.0159,7.9516,8.0159,25454,0
2013-06-26,8.0426,8.106,8.0159,8.0777,30418,0
2013-06-27,8.0852,8.184,8.0852,8.106,79322,0
2013-06-28,8.149,8.1712,8.0777,8.1411,19823,0
2013-07-01,8.1411,8.2259,8.1411,8.1907,13806,0
2013-07-02,8.1712,8.2405,8.1712,8.2063,19957,0
2013-07-03,8.149,8.1907,8.106,8.1712,15841,0
2013-07-05,8.1907,8.2541,8.1626,8.2122,23124,0
2013-07-08,8.2122,8.2679,8.1712,8.2541,19121,0
2013-07-09,8.2961,8.2961,8.2191,8.2191,23813,0
2013-07-10,8.2482,8.2482,8.2405,8.2482,7400,0
2013-07-11,8.2961,8.3106,8.2893,8.2961,7335,0
2013-07-12,8.2961,8.3029,8.2832,8.2961,9608,0
2013-07-15,8.2756,8.3455,8.2756,8.3106,10328,0
2013-07-16,8.2961,8.3254,8.2679,8.2832,11519,0
2013-07-17,8.2832,8.3029,8.2679,8.2679,16273,0
2013-07-18,8.3029,8.3254,8.2832,8.2893,12455,0
2013-07-19,8.3173,8.3173,8.2961,8.3029,13797,0
2013-07-22,8.2832,8.2961,8.2405,8.2893,30404,0
2013-07-23,8.2961,8.3106,8.2832,8.2961,13296,0
2013-07-24,8.2893,8.3324,8.2482,8.2832,12037,0
2013-07-25,8.2482,8.2893,8.2482,8.2679,12186,0
2013-07-26,8.2482,8.3324,8.2482,8.3106,25209,0
2013-07-29,8.2756,8.3106,8.2541,8.2679,11689,0
2013-07-30,8.2893,8.3254,8.2679,8.3254,17014,0
2013-07-31,8.2961,8.3254,8.2893,8.3173,13452,0
2013-08-01,8.3029,8.3612,8.3029,8.3254,18994,0
2013-08-02,8.3106,8.3377,8.3029,8.3029,2927,0
2013-08-05,8.2756,8.3324,8.2756,8.2961,12948,0
2013-08-06,8.261,8.2893,8.2482,8.2893,16491,0
2013-08-07,8.2541,8.2756,8.2329,8.2329,5206,0
2013-08-08,8.261,8.3029,8.261,8.2961,8027,0
2013-08-09,8.3029,8.3324,8.261,8.3173,32904,0
2013-08-12,8.2893,8.3106,8.2756,8.2832,24028,0
2013-08-13,8.2679,8.3377,8.2405,8.2893,26124,0
2013-08-14,8.261,8.2893,8.261,8.2893,5039,0
2013-08-15,8.2482,8.261,8.184,8.2063,17782,0
2013-08-16,8.1712,8.2482,8.1712,8.2259,25355,0
2013-08-19,8.2191,8.2756,8.184,8.184,24015,0
2013-08-20,8.1712,8.2405,8.1712,8.1907,5824,0
2013-08-21,8.1712,8.1763,8.1411,8.149,28390,0
2013-08-22,8.1411,8.2063,8.1411,8.1977,15793,0
2013-08-23,8.1907,8.2063,8.1763,8.1907,43016,0
2013-08-26,8.1763,8.2405,8.1763,8.2329,9806,0
2013-08-27,8.1907,8.1907,8.1361,8.1411,8723,0
2013-08-28,8.184,8.1907,8.1411,8.1907,18795,0
2013-08-29,8.184,8.2122,8.184,8.184,13647,0
2013-08-30,8.184,8.1907,8.1626,8.184,15481,0
2013-09-03,8.2234,8.2234,8.1737,8.1737,50534,0
2013-09-04,8.1737,8.2301,8.166,8.2096,25294,0
2013-09-05,8.1942,8.2456,8.1942,8.2301,12361,0
2013-09-06,8.2157,8.2737,8.2157,8.2234,14853,0
2013-09-09,8.2259,8.2832,8.2259,8.2756,12549,0
2013-09-10,8.2737,8.3246,8.2737,8.2951,36034,0
2013-09-11,8.2756,8.3254,8.2679,8.3106,26729,0
2013-09-12,8.2832,8.3173,8.261,8.2832,33608,0
2013-09-13,8.2593,8.3525,8.2593,8.3525,11300,0
2013-09-16,8.4034,8.4156,8.3525,8.3612,20982,0
2013-09-17,8.3525,8.3972,8.3324,8.3674,20228,0
2013-09-18,8.3612,8.4445,8.3166,8.4402,24134,0
2013-09-19,8.4402,8.4515,8.3884,8.3972,30196,0
2013-09-20,8.3884,8.3972,8.3324,8.3612,12564,0
2013-09-23,8.3324,8.3612,8.2884,8.3246,48329,0
2013-09-24,8.3246,8.3884,8.3166,8.3246,47156,0
2013-09-25,8.3612,8.3674,8.3166,8.3525,17172,0
2013-09-26,8.3368,8.4034,8.3368,8.3728,10715,0
2013-09-27,8.3368,8.3728,8.3368,8.3674,3627,0
2013-09-30,8.3612,8.3728,8.3013,8.3525,35979,0
2013-10-01,8.3368,8.4244,8.3166,8.3612,33645,0
2013-10-02,8.3324,8.3728,8.3097,8.3674,16007,0
2013-10-03,8.3324,8.3728,8.3013,8.3166,18118,0
2013-10-04,8.3455,8.4087,8.3455,8.4034,5306,0
2013-10-07,8.3612,8.3884,8.3246,8.3246,17834,0
2013-10-08,8.3674,8.3674,8.2815,8.2884,11396,0
2013-10-09,8.2737,8.3324,8.2737,8.3166,21666,0
2013-10-10,8.3612,8.4402,8.3612,8.4402,31301,0
2013-10-11,8.4087,8.4515,8.3884,8.4402,9400,0
2013-10-14,8.4034,8.4603,8.3728,8.4603,19416,0
2013-10-15,8.4156,8.4402,8.3806,8.3884,22537,0
2013-10-16,8.3972,8.4874,8.3972,8.4691,32046,0
2013-10-17,8.4087,8.5474,8.3806,8.517,14763,0
2013-10-18,8.5041,8.5681,8.5041,8.5474,19015,0
2013-10-21,8.5474,8.5761,8.5041,8.5474,17125,0
2013-10-22,8.6209,8.6209,8.5474,8.5895,11227,0
2013-10-23,8.5895,8.5895,8.5322,8.5528,26220,0
2013-10-24,8.5322,8.5761,8.517,8.5761,17455,0
2013-10-25,8.5895,8.6209,8.5681,8.5681,3557,0
2013-10-28,8.5591,8.585,8.5474,8.5681,6403,0
2013-10-29,8.612,8.612,8.5681,8.603,18689,0
2013-10-30,8.612,8.612,8.5681,8.5895,49574,0
2013-10-31,8.5528,8.612,8.5474,8.5474,21164,0
2013-11-01,8.5761,8.585,8.5322,8.5528,19112,0
2013-11-04,8.5403,8.595,8.5403,8.5681,19224,0
2013-11-05,8.5528,8.585,8.5403,8.585,9230,0
2013-11-06,8.595,8.595,8.5474,8.5591,24286,0
2013-11-07,8.5591,8.603,8.5041,8.5115,23558,0
2013-11-08,8.5115,8.585,8.5115,8.585,18454,0
2013-11-11,8.5474,8.5895,8.5474,8.5681,7565,0
2013-11-12,8.5528,8.5681,8.5403,8.5528,7164,0
2013-11-13,8.5322,8.612,8.5322,8.5895,12828,0
2013-11-14,8.612,8.6209,8.595,8.6209,15076,0
2013-11-15,8.6907,8.6907,8.6308,8.6568,15909,0
2013-11-18,8.6621,8.6907,8.6308,8.6308,10662,0
2013-11-19,8.6308,8.6621,8.5895,8.5895,23605,0
2013-11-20,8.5761,8.6388,8.5681,8.6253,10860,0
2013-11-21,8.6837,8.7034,8.6388,8.6907,31552,0
2013-11-22,8.6666,8.6907,8.6621,8.6907,6066,0
2013-11-25,8.6907,8.6979,8.6568,8.6621,34225,0
2013-11-26,8.6388,8.6907,8.6308,8.6388,37536,0
2013-11-27,8.6253,8.6837,8.612,8.6666,17260,0
2013-11-29,8.6837,8.6837,8.6568,8.6747,6681,0
2013-12-02,8.7034,8.7034,8.612,8.612,38627,0
2013-12-03,8.6209,8.6308,8.5761,8.585,14027,0
2013-12-04,8.585,8.6308,8.5681,8.6209,34264,0
2013-12-05,8.6478,8.6478,8.5591,8.595,22420,0
2013-12-06,8.6388,8.6568,8.6253,8.6388,24029,0
2013-12-09,8.7105,8.7105,8.6388,8.6568,43285,0
2013-12-10,8.6388,8.6568,8.6388,8.6568,12072,0
2013-12-11,8.6666,8.6666,8.612,8.612,18093,0
2013-12-12,8.6209,8.6308,8.603,8.612,25316,0
2013-12-13,8.5895,8.6638,8.5895,8.6308,30836,0
2013-12-16,8.6308,8.6854,8.6263,8.6263,68750,0
2013-12-17,8.603,8.6397,8.603,8.612,25881,0
2013-12-18,8.612,8.6675,8.594,8.6675,31956,0
2013-12-19,8.6934,8.7042,8.6397,8.6675,27802,0
2013-12-20,8.6397,8.7362,8.6397,8.7225,22017,0
2013-12-23,8.7591,8.7729,8.7225,8.7591,20498,0
2013-12-24,8.75,8.8233,8.75,8.7867,33234,0
2013-12-26,8.7729,8.8315,8.7729,8.8095,32494,0
2013-12-27,8.8315,8.8463,8.75,8.7867,50531,0
2013-12-30,8.7867,8.8151,8.7417,8.7784,38089,0
2013-12-31,8.7867,8.8315,8.7784,8.7784,30799,0
2014-01-02,8.7664,8.7664,8.7225,8.7289,29914,0
2014-01-03,8.7362,8.7729,8.7289,8.7417,64259,0
2014-01-06,8.7784,8.8032,8.7225,8.7591,43940,0
2014-01-07,8.7664,8.8518,8.7664,8.8518,22139,0
2014-01-08,8.8518,8.8518,8.8151,8.8233,7539,0
2014-01-09,8.8233,8.8315,8.8095,8.8315,12714,0
2014-01-10,8.8032,8.8151,8.7867,8.7867,13298,0
2014-01-13,8.7867,8.7949,8.75,8.7664,21276,0
2014-01-14,8.75,8.7949,8.75,8.7591,27386,0
2014-01-15,8.7784,8.8233,8.7664,8.8095,10105,0
2014-01-16,8.7867,8.8032,8.7784,8.7784,7037,0
2014-01-17,8.8095,8.8095,8.75,8.7867,10292,0
2014-01-21,8.8095,8.8233,8.8095,8.8151,15843,0
2014-01-22,8.8095,8.8397,8.8095,8.8151,19530,0
2014-01-23,8.8151,8.8151,8.7417,8.7729,32504,0
2014-01-24,8.7417,8.7664,8.6568,8.6568,40227,0
2014-01-27,8.7362,8.7362,8.6397,8.6934,55700,0
2014-01-28,8.6675,8.7133,8.6675,8.7007,26906,0
2014-01-29,8.6764,8.6854,8.6638,8.6675,22838,0
2014-01-30,8.6934,8.7042,8.6764,8.7042,20445,0
2014-01-31,8.6638,8.6927,8.6397,8.6764,9858,0
2014-02-03,8.6568,8.6854,8.5582,8.5752,20217,0
2014-02-04,8.5752,8.6209,8.5752,8.612,5141,0
2014-02-05,8.5582,8.6638,8.5519,8.6638,38518,0
2014-02-06,8.6568,8.7007,8.6568,8.7007,4270,0
2014-02-07,8.7417,8.7784,8.7225,8.7784,13198,0
2014-02-10,8.8095,8.86,8.7784,8.8233,15773,0
2014-02-11,8.8032,8.8837,8.8032,8.8837,16970,0
2014-02-12,8.8682,8.9209,8.8518,8.9125,32054,0
2014-02-13,8.905,8.9256,8.905,8.9256,2626,0
2014-02-14,8.8892,8.9491,8.8682,8.9256,21867,0
2014-02-18,8.933,8.9491,8.905,8.9256,7081,0
2014-02-19,8.9125,8.9415,8.8837,8.933,21930,0
2014-02-20,8.9209,8.9771,8.9209,8.9771,13923,0
2014-02-21,9.0221,9.0221,8.9855,8.9855,18046,0
2014-02-24,9.0221,9.0587,9.0005,9.0502,29168,0
2014-02-25,9.0137,9.0502,9.0062,9.0502,23360,0
2014-02-26,9.0446,9.0587,8.9949,9.0062,24363,0
2014-02-27,9.0315,9.0587,8.9949,9.0587,11801,0
2014-02-28,9.0446,9.1178,9.0446,9.0876,16635,0
2014-03-03,9.0315,9.0745,9.0315,9.0371,18265,0
2014-03-04,9.1255,9.2203,9.0949,9.1983,38358,0
2014-03-05,9.1762,9.1762,9.1035,9.1112,16294,0
2014-03-06,9.1112,9.1533,9.0745,9.1322,43221,0
2014-03-07,9.1255,9.1322,9.0587,9.0811,9885,0
2014-03-10,9.0811,9.0949,9.0446,9.0587,21448,0
2014-03-11,9.1169,9.1169,9.0315,9.0446,129415,0
2014-03-12,9.0371,9.0502,9.0371,9.0502,31755,0
2014-03-13,9.0679,9.0949,9.0446,9.0587,72122,0
2014-03-14,9.0446,9.0811,9.0315,9.0315,20910,0
2014-03-17,9.1112,9.1274,9.0968,9.0968,27860,0
2014-03-18,9.0968,9.1427,9.0896,9.1341,41575,0
2014-03-19,9.1341,9.2173,9.1341,9.1657,46684,0
2014-03-20,9.1274,9.1657,9.1274,9.1657,21291,0
2014-03-21,9.1724,9.1935,9.1427,9.1935,10889,0
2014-03-24,9.1791,9.1791,9.1274,9.1274,5273,0
2014-03-25,9.1274,9.1791,9.1274,9.1427,7715,0
2014-03-26,9.1858,9.1858,9.1341,9.1571,25066,0
2014-03-27,9.1341,9.1427,9.1198,9.1198,1908,0
2014-03-28,9.1198,9.1485,9.0745,9.0819,22939,0
2014-03-31,9.1657,9.1657,9.0968,9.1341,20242,0
2014-04-01,9.1198,9.1858,9.1198,9.1485,23872,0
2014-04-02,9.1571,9.1791,9.1485,9.1485,15633,0
2014-04-03,9.1485,9.2097,9.1427,9.1657,19372,0
2014-04-04,9.2031,9.2173,9.1198,9.1427,46013,0
2014-04-07,9.1341,9.1935,9.1274,9.1485,47374,0
2014-04-08,9.1341,9.1571,9.1112,9.1427,32505,0
2014-04-09,9.1571,9.248,9.1427,9.2231,49853,0
2014-04-10,9.2403,9.2557,9.1791,9.2097,55858,0
2014-04-11,9.1724,9.1935,9.1274,9.1724,12508,0
2014-04-14,9.2307,9.2307,9.1657,9.2173,33742,0
2014-04-15,9.2173,9.2307,9.1571,9.1935,21099,0
2014-04-16,9.2097,9.248,9.2097,9.2403,21276,0
2014-04-17,9.2614,9.2993,9.2173,9.2614,37133,0
2014-04-21,9.2614,9.3306,9.2614,9.3139,25963,0
2014-04-22,9.3306,9.4186,9.3306,9.4107,52868,0
2014-04-23,9.4283,9.4753,9.4049,9.4655,50800,0
2014-04-24,9.503,9.503,9.4655,9.4929,51196,0
2014-04-25,9.4469,9.4851,9.442,9.4753,50898,0
2014-04-28,9.4851,9.512,9.398,9.4283,45254,0
2014-04-29,9.4655,9.4753,9.442,9.4557,19678,0
2014-04-30,9.4753,9.4851,9.4186,9.4655,20309,0
2014-05-01,9.4753,9.503,9.4469,9.4557,26997,0
2014-05-02,9.4557,9.4851,9.4557,9.4655,27116,0
2014-05-05,9.4469,9.503,9.4283,9.503,25346,0
2014-05-06,9.512,9.512,9.4469,9.4851,17775,0
2014-05-07,9.4802,9.4851,9.4557,9.4557,47577,0
2014-05-08,9.4655,9.4802,9.4049,9.4049,36121,0
2014-05-09,9.4362,9.4753,9.4107,9.4753,29151,0
2014-05-12,9.4802,9.518,9.4802,9.512,31477,0
2014-05-13,9.54,9.577,9.54,9.561,140486,0
2014-05-14,9.53,9.568,9.518,9.53,50974,0
2014-05-15,9.512,9.55,9.4469,9.4655,33194,0
2014-05-16,9.4655,9.53,9.4655,9.4753,20302,0
2014-05-19,9.4469,9.54,9.4469,9.53,22855,0
2014-05-20,9.53,9.54,9.518,9.54,13516,0
2014-05-21,9.561,9.561,9.55,9.555,12720,0
2014-05-22,9.568,9.614,9.568,9.592,27129,0
2014-05-23,9.592,9.614,9.592,9.592,19561,0
2014-05-27,9.614,9.653,9.599,9.629,76331,0
2014-05-28,9.622,9.659,9.614,9.638,12642,0
2014-05-29,9.683,9.683,9.614,9.653,117756,0
2014-05-30,9.645,9.653,9.586,9.622,47550,0
2014-06-02,9.653,9.653,9.599,9.599,20454,0
2014-06-03,9.606,9.614,9.599,9.599,21933,0
2014-06-04,9.606,9.614,9.599,9.606,18527,0
2014-06-05,9.614,9.659,9.614,9.659,58740,0
2014-06-06,9.675,9.675,9.659,9.666,13703,0
2014-06-09,9.666,9.712,9.645,9.683,33446,0
2014-06-10,9.712,9.728,9.645,9.728,31467,0
2014-06-11,9.728,9.728,9.689,9.689,18178,0
2014-06-12,9.689,9.742,9.659,9.683,16178,0
2014-06-13,9.749,9.749,9.675,9.683,24647,0
2014-06-16,9.721,9.766,9.683,9.689,42586,0
2014-06-17,9.713,9.758,9.713,9.713,16535,0
2014-06-18,9.698,9.729,9.698,9.713,14320,0
2014-06-19,9.721,9.721,9.713,9.713,16441,0
2014-06-20,9.721,9.743,9.698,9.698,31577,0
2014-06-23,9.773,9.773,9.698,9.698,11577,0
2014-06-24,9.689,9.805,9.689,9.773,31789,0
2014-06-25,9.796,9.805,9.736,9.781,14740,0
2014-06-26,9.805,9.805,9.751,9.751,23720,0
2014-06-27,9.766,9.796,9.766,9.766,12658,0
2014-06-30,9.813,9.843,9.796,9.796,25807,0
2014-07-01,9.79,9.873,9.79,9.819,9046,0
2014-07-02,9.805,9.835,9.773,9.796,12935,0
2014-07-03,9.828,9.843,9.813,9.819,10132,0
2014-07-07,9.85,9.881,9.796,9.796,34222,0
2014-07-08,9.835,9.85,9.781,9.835,54990,0
2014-07-09,9.873,9.911,9.828,9.858,99150,0
2014-07-10,9.79,9.866,9.751,9.813,20825,0
2014-07-11,9.79,9.85,9.79,9.805,16205,0
2014-07-14,9.843,9.843,9.813,9.813,16132,0
2014-07-15,9.805,9.866,9.805,9.85,104130,0
2014-07-16,9.843,9.905,9.843,9.888,33762,0
2014-07-17,9.843,9.866,9.813,9.813,4458,0
2014-07-18,9.819,9.858,9.781,9.813,112680,0
2014-07-21,9.796,9.813,9.773,9.773,2800,0
2014-07-22,9.781,9.843,9.781,9.828,8629,0
2014-07-23,9.905,9.905,9.805,9.866,7981,0
2014-07-24,9.835,9.873,9.835,9.858,8143,0
2014-07-25,9.819,9.85,9.819,9.835,7483,0
2014-07-28,9.813,9.843,9.813,9.843,9500,0
2014-07-29,9.843,9.85,9.805,9.819,10486,0
2014-07-30,9.819,9.873,9.758,9.805,23365,0
2014-07-31,9.773,9.773,9.644,9.675,33036,0
2014-08-01,9.683,9.689,9.644,9.683,32073,0
2014-08-04,9.713,9.721,9.658,9.704,18340,0
2014-08-05,9.666,9.729,9.584,9.605,12077,0
2014-08-06,9.565,9.605,9.553,9.605,11676,0
2014-08-07,9.605,9.605,9.591,9.605,17647,0
2014-08-08,9.598,9.637,9.598,9.628,6255,0
2014-08-11,9.621,9.698,9.621,9.683,21989,0
2014-08-12,9.658,9.743,9.658,9.743,30113,0
2014-08-13,9.736,9.781,9.736,9.743,7506,0
2014-08-14,9.721,9.781,9.721,9.766,12442,0
2014-08-15,9.773,9.79,9.758,9.773,4843,0
2014-08-18,9.866,9.866,9.813,9.828,27941,0
2014-08-19,9.813,9.921,9.813,9.905,25353,0
2014-08-20,9.921,9.934,9.888,9.926,40174,0
2014-08-21,9.943,9.949,9.934,9.943,8327,0
2014-08-22,9.921,9.926,9.911,9.911,4551,0
2014-08-25,9.921,9.949,9.921,9.926,13836,0
2014-08-26,9.905,9.943,9.905,9.911,18100,0
2014-08-27,9.896,9.911,9.858,9.888,29414,0
2014-08-28,9.85,9.911,9.85,9.911,8987,0
2014-08-29,9.888,9.949,9.888,9.943,11973,0
2014-09-02,9.921,9.943,9.896,9.921,5634,0
2014-09-03,9.921,9.943,9.896,9.921,10446,0
2014-09-04,9.905,9.949,9.896,9.896,8495,0
2014-09-05,9.905,9.934,9.881,9.921,26021,0
2014-09-08,9.943,9.943,9.888,9.905,5706,0
2014-09-09,9.888,9.888,9.866,9.866,30513,0
2014-09-10,9.835,9.866,9.819,9.828,32041,0
2014-09-11,9.828,9.828,9.813,9.813,9644,0
2014-09-12,9.835,9.85,9.721,9.773,140882,0
2014-09-15,9.805,9.805,9.728,9.743,40324,0
2014-09-16,9.711,9.852,9.711,9.852,107426,0
2014-09-17,9.82,9.845,9.766,9.814,64454,0
2014-09-18,9.814,9.845,9.814,9.845,4153,0
2014-09-19,9.852,9.86,9.781,9.79,15069,0
2014-09-22,9.75,9.766,9.72,9.728,10138,0
2014-09-23,9.688,9.72,9.672,9.672,20113,0
2014-09-24,9.688,9.758,9.688,9.75,37835,0
2014-09-25,9.75,9.75,9.641,9.672,22534,0
2014-09-26,9.688,9.711,9.681,9.696,56950,0
2014-09-29,9.657,9.702,9.641,9.688,12751,0
2014-09-30,9.728,9.728,9.664,9.681,42551,0
2014-10-01,9.664,9.664,9.602,9.61,18104,0
2014-10-02,9.579,9.61,9.501,9.602,41668,0
2014-10-03,9.618,9.672,9.4127,9.664,92649,0
2014-10-06,9.657,9.681,9.633,9.633,26264,0
2014-10-07,9.626,9.626,9.555,9.579,8826,0
2014-10-08,9.579,9.672,9.562,9.672,15864,0
2014-10-09,9.61,9.641,9.53,9.55,18355,0
2014-10-10,9.555,9.562,9.51,9.517,34564,0
2014-10-13,9.4821,9.501,9.3296,9.3834,24036,0
2014-10-14,9.4059,9.4127,9.3364,9.3364,37770,0
2014-10-15,9.1332,9.1953,9.0332,9.1724,62314,0
2014-10-16,9.1178,9.3912,9.1102,9.3511,34596,0
2014-10-17,9.4,9.4782,9.4,9.4313,14424,0
2014-10-20,9.4391,9.4782,9.4313,9.4616,18623,0
2014-10-21,9.501,9.61,9.4821,9.595,25337,0
2014-10-22,9.618,9.688,9.562,9.57,19946,0
2014-10-23,9.618,9.696,9.618,9.688,32237,0
2014-10-24,9.688,9.829,9.641,9.743,27614,0
2014-10-27,9.75,9.75,9.672,9.702,20840,0
2014-10-28,9.773,9.773,9.711,9.735,19113,0
2014-10-29,9.766,9.781,9.688,9.711,26368,0
2014-10-30,9.711,9.758,9.696,9.702,11042,0
2014-10-31,9.766,9.773,9.688,9.75,27143,0
2014-11-03,9.735,9.758,9.72,9.758,18057,0
2014-11-04,9.711,9.75,9.688,9.702,21390,0
2014-11-05,9.711,9.766,9.672,9.681,10542,0
2014-11-06,9.664,9.688,9.657,9.681,8052,0
2014-11-07,9.657,9.711,9.626,9.711,24778,0
2014-11-10,9.688,9.711,9.633,9.657,33501,0
2014-11-11,9.657,9.657,9.626,9.649,12159,0
2014-11-12,9.641,9.681,9.641,9.681,15107,0
2014-11-13,9.696,9.702,9.657,9.672,2355,0
2014-11-14,9.672,9.728,9.664,9.688,17389,0
2014-11-17,9.649,9.711,9.649,9.688,8599,0
2014-11-18,9.681,9.728,9.681,9.72,5334,0
2014-11-19,9.728,9.735,9.696,9.72,17441,0
2014-11-20,9.72,9.758,9.72,9.758,9874,0
2014-11-21,9.766,9.797,9.766,9.766,17066,0
2014-11-24,9.781,9.82,9.781,9.82,3681,0
2014-11-25,9.79,9.814,9.79,9.797,9713,0
2014-11-26,9.79,9.829,9.79,9.82,8197,0
2014-11-28,9.781,9.814,9.773,9.773,3096,0
2014-12-01,9.758,9.773,9.711,9.728,9594,0
2014-12-02,9.702,9.75,9.702,9.743,7046,0
2014-12-03,9.711,9.773,9.711,9.758,12953,0
2014-12-04,9.711,9.766,9.702,9.735,11464,0
2014-12-05,9.696,9.75,9.696,9.72,18101,0
2014-12-08,9.728,9.766,9.664,9.672,22135,0
2014-12-09,9.61,9.618,9.55,9.602,63394,0
2014-12-10,9.555,9.626,9.501,9.501,24709,0
2014-12-11,9.4909,9.633,9.4909,9.522,17459,0
2014-12-12,9.4821,9.587,9.445,9.4518,25971,0
2014-12-15,9.3296,9.4127,9.2509,9.2509,22728,0
2014-12-16,9.2433,9.3042,9.2049,9.2049,9306,0
2014-12-17,9.1571,9.3042,9.1571,9.2973,18175,0
2014-12-18,9.3746,9.4616,9.3609,9.4616,16656,0
2014-12-19,9.445,9.4782,9.4127,9.4313,35945,0
2014-12-22,9.3834,9.4313,9.2825,9.3677,51071,0
2014-12-23,9.3677,9.445,9.3677,9.4127,15145,0
2014-12-24,9.4127,9.4616,9.4059,9.4313,22990,0
2014-12-26,9.4127,9.4782,9.4059,9.4313,21678,0
2014-12-29,9.4059,9.4313,9.3834,9.3834,37892,0
2014-12-30,9.4127,9.4391,9.1408,9.3296,84251,0
2014-12-31,9.2117,9.3443,9.2117,9.2739,54528,0
2015-01-02,9.312,9.312,9.2433,9.2643,21355,0
2015-01-05,9.2346,9.2595,9.1485,9.1485,68980,0
2015-01-06,9.2117,9.2346,9.1485,9.1724,35765,0
2015-01-07,9.1953,9.2825,9.1953,9.2183,53605,0
2015-01-08,9.3218,9.3511,9.2433,9.3042,67585,0
2015-01-09,9.2825,9.2973,9.2433,9.2595,27529,0
2015-01-12,9.2117,9.226,9.1801,9.1953,28722,0
2015-01-13,9.2117,9.2905,9.1724,9.1867,63831,0
2015-01-14,9.1657,9.1657,9.093,9.1265,36824,0
2015-01-15,9.1408,9.1657,9.1265,9.1332,18294,0
2015-01-16,9.0782,9.2346,9.0782,9.2346,17772,0
2015-01-20,9.226,9.2905,9.1953,9.2595,42559,0
2015-01-21,9.2905,9.312,9.2509,9.312,24852,0
2015-01-22,9.3511,9.4391,9.2973,9.4391,35975,0
2015-01-23,9.3834,9.445,9.3746,9.4313,29535,0
2015-01-26,9.3746,9.4225,9.3746,9.4059,7409,0
2015-01-27,9.3609,9.3677,9.2905,9.3443,32761,0
2015-01-28,9.3296,9.51,9.2595,9.2595,31011,0
2015-01-29,9.3042,9.3042,9.2183,9.3042,38813,0
2015-01-30,9.2346,9.3218,9.2346,9.2739,21024,0
2015-02-02,9.3218,9.3912,9.2825,9.3609,42492,0
2015-02-03,9.4313,9.4714,9.4,9.4714,14805,0
2015-02-04,9.51,9.522,9.445,9.4616,9374,0
2015-02-05,9.445,9.517,9.445,9.501,16476,0
2015-02-06,9.4909,9.54,9.4714,9.4714,9634,0
2015-02-09,9.4616,9.501,9.4518,9.501,11771,0
2015-02-10,9.517,9.55,9.4518,9.55,11629,0
2015-02-11,9.51,9.57,9.4782,9.54,21127,0
2015-02-12,9.51,9.579,9.51,9.57,10621,0
2015-02-13,9.53,9.587,9.53,9.579,16012,0
2015-02-17,9.517,9.562,9.517,9.562,9522,0
2015-02-18,9.562,9.595,9.501,9.595,31664,0
2015-02-19,9.501,9.587,9.501,9.555,20255,0
2015-02-20,9.555,9.595,9.522,9.595,8451,0
2015-02-23,9.595,9.595,9.522,9.555,13851,0
2015-02-24,9.641,9.649,9.562,9.633,25352,0
2015-02-25,9.602,9.641,9.595,9.602,23995,0
2015-02-26,9.633,9.633,9.587,9.602,16752,0
2015-02-27,9.57,9.626,9.555,9.626,13575,0
2015-03-02,9.587,9.626,9.587,9.626,8190,0
2015-03-03,9.657,9.657,9.587,9.595,7425,0
2015-03-04,9.626,9.626,9.555,9.579,16638,0
2015-03-05,9.618,9.641,9.602,9.61,15102,0
2015-03-06,9.579,9.633,9.522,9.53,18560,0
2015-03-09,9.55,9.595,9.55,9.595,4225,0
2015-03-10,9.4821,9.522,9.4821,9.517,12800,0
2015-03-11,9.54,9.555,9.53,9.53,20094,0
2015-03-12,9.51,9.626,9.51,9.618,31229,0
2015-03-13,9.555,9.57,9.555,9.555,5248,0
2015-03-16,9.555,9.618,9.555,9.61,7807,0
2015-03-17,9.587,9.587,9.548,9.561,16664,0
2015-03-18,9.488,9.65,9.488,9.618,18292,0
2015-03-19,9.618,9.618,9.561,9.569,3635,0
2015-03-20,9.578,9.626,9.578,9.61,20201,0
2015-03-23,9.626,9.626,9.595,9.602,7771,0
2015-03-24,9.587,9.587,9.554,9.569,11401,0
2015-03-25,9.4978,9.52,9.4675,9.4675,16536,0
2015-03-26,9.4675,9.548,9.4675,9.528,9899,0
2015-03-27,9.508,9.52,9.508,9.52,2757,0
2015-03-30,9.52,9.65,9.52,9.65,16036,0
2015-03-31,9.642,9.642,9.561,9.61,19942,0
2015-04-01,9.578,9.618,9.554,9.569,33077,0
2015-04-02,9.569,9.602,9.561,9.595,8521,0
2015-04-06,9.548,9.665,9.548,9.65,51368,0
2015-04-07,9.674,9.689,9.657,9.657,8951,0
2015-04-08,9.634,9.745,9.634,9.674,21549,0
2015-04-09,9.634,9.737,9.626,9.665,28433,0
2015-04-10,9.698,9.737,9.657,9.723,15664,0
2015-04-13,9.723,9.77,9.698,9.714,21172,0
2015-04-14,9.665,9.704,9.665,9.674,12027,0
2015-04-15,9.674,9.729,9.674,9.704,9084,0
2015-04-16,9.723,9.723,9.698,9.714,7897,0
2015-04-17,9.698,9.698,9.626,9.642,17792,0
2015-04-20,9.674,9.723,9.674,9.714,21263,0
2015-04-21,9.714,9.737,9.689,9.689,6265,0
2015-04-22,9.723,9.723,9.665,9.698,12433,0
2015-04-23,9.723,9.723,9.714,9.714,14034,0
2015-04-24,9.737,9.745,9.714,9.714,11895,0
2015-04-27,9.714,9.723,9.683,9.689,35957,0
2015-04-28,9.689,9.723,9.665,9.689,17036,0
2015-04-29,9.657,9.698,9.65,9.665,35834,0
2015-04-30,9.642,9.665,9.602,9.618,52495,0
2015-05-01,9.657,9.683,9.626,9.674,25557,0
2015-05-04,9.657,9.714,9.657,9.683,16787,0
2015-05-05,9.704,9.704,9.626,9.65,11527,0
2015-05-06,9.657,9.657,9.634,9.634,9104,0
2015-05-07,9.538,9.665,9.538,9.642,10619,0
2015-05-08,9.626,9.723,9.626,9.714,13031,0
2015-05-11,9.665,9.683,9.665,9.665,7141,0
2015-05-12,9.634,9.634,9.548,9.626,14239,0
2015-05-13,9.689,9.704,9.65,9.65,7642,0
2015-05-14,9.689,9.723,9.665,9.723,14910,0
2015-05-15,9.683,9.704,9.683,9.683,3419,0
2015-05-18,9.683,9.704,9.683,9.704,5171,0
2015-05-19,9.698,9.729,9.683,9.714,13906,0
2015-05-20,9.714,9.723,9.689,9.689,6142,0
2015-05-21,9.683,9.714,9.683,9.704,1128,0
2015-05-22,9.683,9.714,9.683,9.698,4385,0
2015-05-26,9.689,9.714,9.602,9.602,34927,0
2015-05-27,9.61,9.737,9.61,9.723,15786,0
2015-05-28,9.737,9.737,9.689,9.729,9146,0
2015-05-29,9.665,9.729,9.665,9.723,17289,0
2015-06-01,9.737,9.777,9.704,9.745,23897,0
2015-06-02,9.723,9.777,9.723,9.754,20851,0
2015-06-03,9.786,9.786,9.745,9.745,18793,0
2015-06-04,9.704,9.737,9.698,9.698,2005,0
2015-06-05,9.754,9.754,9.65,9.657,27686,0
2015-06-08,9.689,9.689,9.618,9.634,19421,0
2015-06-09,9.634,9.642,9.618,9.634,6780,0
2015-06-10,9.689,9.714,9.689,9.689,9563,0
2015-06-11,9.674,9.77,9.674,9.704,10595,0
2015-06-12,9.65,9.657,9.642,9.65,4762,0
2015-06-15,9.634,9.704,9.626,9.65,15664,0
2015-06-16,9.706,9.706,9.684,9.69,8090,0
2015-06-17,9.739,9.739,9.657,9.716,29177,0
2015-06-18,9.73,9.756,9.724,9.756,20350,0
2015-06-19,9.73,9.73,9.675,9.684,12260,0
2015-06-22,9.724,9.73,9.706,9.706,17410,0
2015-06-23,9.699,9.73,9.69,9.73,8771,0
2015-06-24,9.716,9.73,9.706,9.706,5271,0
2015-06-25,9.739,9.739,9.675,9.675,7726,0
2015-06-26,9.665,9.665,9.642,9.65,19126,0
2015-06-29,9.617,9.634,9.4117,9.4626,17654,0
2015-06-30,9.601,9.601,9.519,9.545,27080,0
2015-07-01,9.593,9.625,9.567,9.625,14343,0
2015-07-02,9.609,9.706,9.4939,9.553,9438,0
2015-07-06,9.445,9.586,9.445,9.513,18635,0
2015-07-07,9.525,9.553,9.4792,9.535,13118,0
2015-07-08,9.4723,9.535,9.4626,9.4723,4046,0
2015-07-09,9.525,9.56,9.4792,9.525,9438,0
2015-07-10,9.567,9.625,9.545,9.617,20964,0
2015-07-13,9.642,9.69,9.586,9.684,95498,0
2015-07-14,9.642,9.69,9.642,9.665,18302,0
2015-07-15,9.665,9.69,9.657,9.657,9432,0
2015-07-16,9.657,9.665,9.65,9.665,12383,0
2015-07-17,9.642,9.642,9.625,9.625,11646,0
2015-07-20,9.601,9.601,9.567,9.567,11525,0
2015-07-21,9.519,9.56,9.504,9.525,26726,0
2015-07-22,9.525,9.576,9.519,9.519,16062,0
2015-07-23,9.513,9.545,9.4528,9.4528,16427,0
2015-07-24,9.445,9.445,9.4049,9.4117,8581,0
2015-07-27,9.3804,9.3892,9.3149,9.3149,21698,0
2015-07-28,9.3061,9.3971,9.3061,9.3716,45971,0
2015-07-29,9.3716,9.4381,9.3716,9.3971,21943,0
2015-07-30,9.3804,9.4049,9.3804,9.3971,22313,0
2015-07-31,9.4049,9.4626,9.4049,9.4381,24888,0
2015-08-03,9.4049,9.4303,9.3804,9.3892,11657,0
2015-08-04,9.4215,9.4215,9.4049,9.4215,9563,0
2015-08-05,9.4381,9.4723,9.3892,9.3892,17898,0
2015-08-06,9.4381,9.4381,9.3149,9.3403,18077,0
2015-08-07,9.3247,9.3472,9.3247,9.3403,25254,0
2015-08-10,9.3403,9.3971,9.3403,9.3472,26726,0
2015-08-11,9.3149,9.3247,9.3149,9.3149,5670,0
2015-08-12,9.3061,9.3061,9.2337,9.2915,22313,0
2015-08-13,9.3061,9.3315,9.2993,9.3315,6129,0
2015-08-14,9.3648,9.3648,9.3061,9.3648,12383,0
2015-08-17,9.3716,9.3892,9.3472,9.3804,17040,0
2015-08-18,9.3716,9.3716,9.3472,9.3472,2083,0
2015-08-19,9.3315,9.3648,9.3247,9.3315,8581,0
2015-08-20,9.2993,9.3149,9.1839,9.1935,18389,0
2015-08-21,9.1351,9.1351,9.0062,9.0379,21455,0
2015-08-24,8.4261,8.8746,8.2961,8.6056,33101,0
2015-08-25,8.7766,8.794,8.6952,8.7115,23907,0
2015-08-26,8.8426,8.8426,8.5967,8.7683,26111,0
2015-08-27,8.9481,8.9986,8.8746,8.9481,40945,0
2015-08-28,8.9986,9.0211,8.9313,9.0137,6864,0
2015-08-31,8.9313,9.053,8.9313,9.0137,14343,0
2015-09-01,8.728,8.8581,8.728,8.794,10789,0
2015-09-02,8.8499,8.8984,8.8013,8.8837,23291,0
2015-09-03,8.9575,9.0062,8.9575,8.9724,11401,0
2015-09-04,8.9078,8.9313,8.8663,8.8912,7726,0
2015-09-08,8.98,9.053,8.9481,9.0379,12137,0
2015-09-09,9.094,9.094,8.9724,8.9724,10420,0
2015-09-10,8.9313,8.98,8.9313,8.9724,10339,0
2015-09-11,8.9237,8.9986,8.9237,8.98,13484,0
2015-09-14,9.0137,9.0708,8.9397,8.9481,16673,0
2015-09-15,9.0137,9.0324,8.9575,9.0137,56254,0
2015-09-16,9.0726,9.116,8.9986,9.116,34090,0
2015-09-17,9.0905,9.1733,9.0905,9.1312,25161,0
2015-09-18,8.9313,9.0409,8.8975,8.9986,17233,0
2015-09-21,9.1074,9.116,9.0493,9.0493,18193,0
2015-09-22,8.9986,8.9986,8.9397,8.9481,11371,0
2015-09-23,8.9237,9.0137,8.9152,8.9808,19031,0
2015-09-24,8.8975,8.9649,8.8728,8.9237,29380,0
2015-09-25,8.9734,9.0137,8.9481,8.9481,28965,0
2015-09-28,8.8975,8.9237,8.7811,8.7811,12789,0
2015-09-29,8.7729,8.8563,8.6899,8.7564,26570,0
2015-09-30,8.8223,8.9481,8.8069,8.9152,32197,0
2015-10-01,8.8975,8.9237,8.8646,8.9068,7301,0
2015-10-02,8.7811,8.9068,8.7811,8.9068,20227,0
2015-10-05,8.9237,9.0409,8.9237,9.0409,19873,0
2015-10-06,9.0735,9.0735,8.9808,9.023,48953,0
2015-10-07,9.0324,9.1246,9.0324,9.0493,48235,0
2015-10-08,9.0062,9.2078,9.0062,9.2078,53021,0
2015-10-09,9.1733,9.2834,9.1733,9.2165,21065,0
2015-10-12,9.158,9.2413,9.158,9.2078,23726,0
2015-10-13,9.1312,9.1906,9.1312,9.182,10294,0
2015-10-14,9.2165,9.2165,9.0557,9.0735,51944,0
2015-10-15,9.0829,9.1667,9.0829,9.1399,92401,0
2015-10-16,9.1733,9.2165,9.1667,9.1992,24895,0
2015-10-19,9.158,9.2165,9.158,9.1992,33170,0
2015-10-20,9.158,9.2575,9.158,9.2078,49503,0
2015-10-21,9.2078,9.2739,9.1667,9.1667,26091,0
2015-10-22,9.1667,9.3325,9.1667,9.2993,28247,0
2015-10-23,9.3325,9.3658,9.2993,9.2993,5387,0
2015-10-26,9.3159,9.3257,9.2489,9.2489,4668,0
2015-10-27,9.2231,9.2231,9.182,9.182,29922,0
2015-10-28,9.158,9.2489,9.158,9.2413,31716,0
2015-10-29,9.2165,9.2489,9.2165,9.2413,7060,0
2015-10-30,9.2317,9.2739,9.2231,9.2231,8138,0
2015-11-02,9.1906,9.3403,9.1906,9.3257,16569,0
2015-11-03,9.3579,9.3736,9.3325,9.3325,10652,0
2015-11-04,9.3159,9.3491,9.2739,9.3061,42085,0
2015-11-05,9.2993,9.2993,9.2575,9.2575,6105,0
2015-11-06,9.2643,9.2643,9.182,9.2317,23818,0
2015-11-09,9.2078,9.2834,9.158,9.2489,25102,0
2015-11-10,9.2413,9.3159,9.2165,9.2413,21663,0
2015-11-11,9.2643,9.2643,9.158,9.158,46199,0
2015-11-12,9.116,9.1246,9.0324,9.0493,11010,0
2015-11-13,8.9902,9.0493,8.9808,8.9808,17835,0
2015-11-16,8.9734,9.1246,8.9734,9.1074,18910,0
2015-11-17,9.0978,9.2739,9.0978,9.182,115139,0
2015-11-18,9.2739,9.3579,9.2078,9.3061,22622,0
2015-11-19,9.2739,9.3159,9.2575,9.2575,5506,0
2015-11-20,9.2489,9.4156,9.2413,9.3912,30162,0
2015-11-23,9.3834,9.3834,9.2739,9.3257,42251,0
2015-11-24,9.3257,9.608,9.2834,9.6,136685,0
2015-11-25,9.542,9.625,9.4059,9.4753,23339,0
2015-11-27,9.4577,9.4577,9.4577,9.4577,481,0
2015-11-30,9.4811,9.6,9.4411,9.565,31477,0
2015-12-01,9.517,9.552,9.4811,9.4899,12243,0
2015-12-02,9.4997,9.517,9.4156,9.4997,30110,0
2015-12-03,9.4997,9.4997,9.3061,9.3325,14736,0
2015-12-04,9.3325,9.4577,9.3325,9.4059,14840,0
2015-12-07,9.3403,9.4059,9.3325,9.3834,28846,0
2015-12-08,9.3403,9.4156,9.3325,9.4059,15627,0
2015-12-09,9.4332,9.4753,9.2993,9.2993,8737,0
2015-12-10,9.2993,9.3579,9.2993,9.3325,10533,0
2015-12-11,9.2575,9.2915,9.1906,9.2231,20227,0
2015-12-14,9.182,9.4254,9.1312,9.2834,76970,0
2015-12-15,9.3931,9.3931,9.2403,9.2567,27234,0
2015-12-16,9.2145,9.3257,9.2145,9.3169,71301,0
2015-12-17,9.2915,9.3667,9.1791,9.2643,38105,0
2015-12-18,9.248,9.248,9.1638,9.1715,21623,0
2015-12-21,9.2739,9.2739,9.136,9.1542,51665,0
2015-12-22,9.1542,9.2145,9.1542,9.2145,14609,0
2015-12-23,9.2403,9.3257,9.2403,9.2834,7597,0
2015-12-24,9.3257,9.4371,9.3257,9.4029,7631,0
2015-12-28,9.3501,9.3501,9.2307,9.2834,26868,0
2015-12-29,9.3169,9.3931,9.2915,9.3257,12827,0
2015-12-30,9.3931,9.3931,9.248,9.2567,39430,0
2015-12-31,9.2643,9.3257,9.2145,9.2145,26609,0
2016-01-04,9.1542,9.1781,9.0164,9.0772,17689,0
2016-01-05,9.0866,9.1715,9.0866,9.1638,10950,0
2016-01-06,9.0595,9.1456,9.0258,9.0866,27535,0
2016-01-07,8.9313,9.0154,8.8463,8.8719,16764,0
2016-01-08,8.9397,8.9491,8.8197,8.8197,25437,0
2016-01-11,8.9059,8.9059,8.7857,8.881,22725,0
2016-01-12,8.9397,8.9397,8.7857,8.8719,44128,0
2016-01-13,8.8719,8.9274,8.6155,8.6245,36911,0
2016-01-14,8.6245,8.761,8.5976,8.761,70784,0
2016-01-15,8.6747,8.6747,8.5205,8.5474,62094,0
2016-01-19,8.5895,8.6747,8.4787,8.5546,41494,0
2016-01-20,8.427,8.4358,8.2216,8.4358,75593,0
2016-01-21,8.5294,8.6406,8.4358,8.4699,83282,0
2016-01-22,8.5384,8.7087,8.5384,8.6927,12824,0
2016-01-25,8.6245,8.7169,8.4953,8.4953,81160,0
2016-01-26,8.4953,8.6594,8.4953,8.6066,113362,0
2016-01-27,8.6155,8.7151,8.5976,8.7016,43654,0
2016-01-28,8.7271,8.804,8.7133,8.7867,10413,0
2016-01-29,8.7857,8.9874,8.7857,8.9743,38703,0
2016-02-01,8.9491,9.008,8.8545,9.008,22986,0
2016-02-02,8.9313,8.9583,8.8719,8.9491,51723,0
2016-02-03,8.9397,9.2834,8.8719,9.0436,115864,0
2016-02-04,9.0436,9.0866,8.9921,9.0258,10867,0
2016-02-05,9.0258,9.0436,8.9152,8.934,11814,0
2016-02-08,8.8463,9.3257,8.7775,8.8719,45130,0
2016-02-09,8.7949,9.0688,8.761,8.8892,41413,0
2016-02-10,8.881,9.3257,8.8719,8.8975,30514,0
2016-02-11,8.8545,8.8545,8.7271,8.7775,5740,0
2016-02-12,8.7949,8.9424,8.7775,8.8883,32518,0
2016-02-16,8.9583,9.051,8.9397,9.008,29560,0
2016-02-17,9.1542,9.1877,9.092,9.1456,11303,0
2016-02-18,9.1456,9.1715,9.1026,9.1112,11045,0
2016-02-19,9.0258,9.1638,9.0258,9.113,26501,0
2016-02-22,9.1542,9.2307,9.1542,9.2221,36985,0
2016-02-23,9.1638,9.2145,9.1284,9.1284,11246,0
2016-02-24,9.0866,9.1715,9.0436,9.1638,13797,0
2016-02-25,9.1973,9.2471,9.136,9.2145,13583,0
2016-02-26,9.2403,9.2915,9.2059,9.248,42427,0
2016-02-29,9.2145,9.3169,9.2145,9.2605,6450,0
2016-03-01,9.2567,9.4371,9.2567,9.4371,28373,0
2016-03-02,9.4029,9.486,9.3501,9.4293,5979,0
2016-03-03,9.4371,9.4792,9.3853,9.4098,5513,0
2016-03-04,9.444,9.539,9.444,9.539,15635,0
2016-03-07,9.4528,9.557,9.4528,9.515,6116,0
2016-03-08,9.506,9.535,9.4792,9.523,4963,0
2016-03-09,9.486,9.557,9.4792,9.545,11669,0
2016-03-10,9.521,9.572,9.506,9.506,9666,0
2016-03-11,9.599,9.745,9.599,9.625,18296,0
2016-03-14,9.592,9.634,9.558,9.607,9824,0
2016-03-15,9.686,9.713,9.571,9.607,12275,0
2016-03-16,9.599,9.722,9.591,9.659,5960,0
2016-03-17,9.703,9.722,9.607,9.651,10587,0
2016-03-18,9.686,9.686,9.571,9.581,10491,0
2016-03-21,9.581,9.635,9.571,9.615,16672,0
2016-03-22,9.599,9.643,9.599,9.643,9590,0
2016-03-23,9.635,9.651,9.599,9.625,11099,0
2016-03-24,9.564,9.659,9.564,9.643,13940,0
2016-03-28,9.722,9.722,9.625,9.686,12888,0
2016-03-29,9.651,9.791,9.639,9.762,10213,0
2016-03-30,9.794,9.835,9.747,9.809,8621,0
2016-03-31,9.897,9.993,9.756,9.861,27621,0
2016-04-01,9.837,9.887,9.766,9.817,5724,0
2016-04-04,9.757,9.817,9.747,9.766,9223,0
2016-04-05,9.756,9.756,9.659,9.669,5496,0
2016-04-06,9.722,9.766,9.686,9.756,12846,0
2016-04-07,9.739,9.739,9.643,9.686,11122,0
2016-04-08,9.703,9.747,9.703,9.747,19010,0
2016-04-11,9.783,9.809,9.756,9.783,16728,0
2016-04-12,9.783,9.861,9.783,9.853,18101,0
2016-04-13,9.835,9.835,9.809,9.835,8350,0
2016-04-14,9.835,9.836,9.809,9.827,8237,0
2016-04-15,9.817,9.817,9.817,9.817,307,0
2016-04-18,9.835,9.914,9.835,9.861,13926,0
2016-04-19,9.881,9.924,9.827,9.871,25418,0
2016-04-20,9.853,9.918,9.853,9.88,18597,0
2016-04-21,9.88,9.88,9.827,9.853,18088,0
2016-04-22,9.929,9.929,9.835,9.914,14994,0
2016-04-25,9.861,9.914,9.809,9.853,9651,0
2016-04-26,9.853,9.932,9.853,9.871,17740,0
2016-04-27,9.871,9.941,9.871,9.914,13020,0
2016-04-28,9.844,9.949,9.835,9.853,16960,0
2016-04-29,9.853,9.853,9.766,9.783,14848,0
2016-05-02,9.783,9.914,9.783,9.914,12126,0
2016-05-03,9.871,9.871,9.809,9.835,11977,0
2016-05-04,9.827,9.827,9.713,9.739,27178,0
2016-05-05,9.785,9.785,9.745,9.756,7934,0
2016-05-06,9.73,9.809,9.73,9.809,6305,0
2016-05-09,9.835,9.835,9.773,9.773,456,0
2016-05-10,9.809,9.887,9.809,9.88,10928,0
2016-05-11,9.831,9.861,9.809,9.829,7142,0
2016-05-12,9.835,9.853,9.779,9.844,11178,0
2016-05-13,9.844,9.861,9.791,9.8,10389,0
2016-05-16,9.844,9.871,9.791,9.871,9400,0
2016-05-17,9.871,9.897,9.773,9.773,10178,0
2016-05-18,9.827,9.844,9.813,9.827,6331,0
2016-05-19,9.819,9.949,9.756,9.914,15899,0
2016-05-20,9.897,9.905,9.882,9.897,4297,0
2016-05-23,9.944,9.949,9.871,9.924,7312,0
2016-05-24,9.967,10.028,9.958,10.028,6795,0
2016-05-25,10.071,10.133,10.063,10.124,8234,0
2016-05-26,10.115,10.159,10.063,10.133,12423,0
2016-05-27,10.111,10.29,10.071,10.177,26130,0
2016-05-31,10.124,10.158,10.124,10.13,6133,0
2016-06-01,10.143,10.186,10.099,10.186,12846,0
2016-06-02,10.241,10.256,10.152,10.195,6882,0
2016-06-03,10.219,10.219,10.124,10.133,2221,0
2016-06-06,10.186,10.221,10.151,10.221,7252,0
2016-06-07,10.151,10.269,10.151,10.203,28291,0
2016-06-08,10.203,10.396,10.159,10.195,15029,0
2016-06-09,10.274,10.274,10.151,10.168,3221,0
2016-06-10,10.318,10.334,10.165,10.168,5184,0
2016-06-13,10.178,10.312,9.985,10.071,32938,0
2016-06-14,10.031,10.318,10.019,10.124,25751,0
2016-06-15,10.088,10.088,10.071,10.071,9330,0
2016-06-16,10.098,10.143,9.997,10.056,22589,0
2016-06-17,10.035,10.146,10.035,10.098,12247,0
2016-06-20,10.26,10.358,10.188,10.188,3717,0
2016-06-21,10.088,10.233,10.061,10.196,13045,0
2016-06-22,10.228,10.228,10.16,10.168,6562,0
2016-06-23,10.133,10.256,10.133,10.256,3580,0
2016-06-24,10.071,10.6,9.971,10.375,29421,0
2016-06-27,10.339,10.339,10.106,10.133,9874,0
2016-06-28,10.098,10.115,9.954,10.061,12743,0
2016-06-29,10.061,10.252,10.061,10.223,11834,0
2016-06-30,10.366,10.42,10.258,10.303,20059,0
2016-07-01,10.411,10.446,10.303,10.322,10402,0
2016-07-05,10.22,10.348,10.22,10.348,9018,0
2016-07-06,10.204,10.384,10.199,10.384,17811,0
2016-07-07,10.411,10.411,10.269,10.33,5108,0
2016-07-08,10.397,10.465,10.376,10.403,3704,0
2016-07-11,10.447,10.465,10.366,10.429,12829,0
2016-07-12,10.42,10.537,10.42,10.438,13138,0
2016-07-13,10.448,10.564,10.448,10.564,7132,0
2016-07-14,10.59,10.59,10.492,10.59,7042,0
2016-07-15,10.59,10.626,10.59,10.626,2016,0
2016-07-18,10.6,10.689,10.572,10.59,6294,0
2016-07-19,10.635,10.651,10.465,10.545,12747,0
2016-07-20,10.572,10.582,10.527,10.545,12239,0
2016-07-21,10.662,10.662,10.527,10.527,17046,0
2016-07-22,10.61,10.679,10.61,10.644,3761,0
2016-07-25,10.626,10.689,10.617,10.644,26170,0
2016-07-26,10.68,10.68,10.626,10.68,2114,0
2016-07-27,10.69,10.716,10.617,10.617,7258,0
2016-07-28,10.626,10.626,10.572,10.572,11612,0
2016-07-29,10.582,10.671,10.545,10.607,22760,0
2016-08-01,10.555,10.626,10.546,10.564,15060,0
2016-08-02,10.59,10.671,10.545,10.652,17719,0
2016-08-03,10.582,10.697,10.582,10.626,12567,0
2016-08-04,10.626,10.662,10.51,10.626,15074,0
2016-08-05,10.59,10.714,10.59,10.626,17158,0
2016-08-08,10.714,10.714,10.617,10.642,8952,0
2016-08-09,10.572,10.662,10.572,10.635,11778,0
2016-08-10,10.652,10.662,10.617,10.662,5369,0
2016-08-11,10.681,10.705,10.681,10.705,2039,0
2016-08-12,10.667,10.752,10.59,10.697,20918,0
2016-08-15,10.739,10.739,10.652,10.662,11092,0
2016-08-16,10.582,10.617,10.582,10.59,2749,0
2016-08-17,10.662,10.671,10.6,10.6,14145,0
2016-08-18,10.617,10.752,10.617,10.742,17538,0
2016-08-19,10.656,10.742,10.582,10.68,38758,0
2016-08-22,10.671,10.805,10.607,10.805,16518,0
2016-08-23,10.895,10.895,10.779,10.799,10271,0
2016-08-24,10.904,10.904,10.537,10.607,113837,0
2016-08-25,10.59,10.644,10.429,10.429,309129,0
2016-08-26,10.474,10.577,10.429,10.429,48050,0
2016-08-29,10.51,10.626,10.438,10.582,14590,0
2016-08-30,10.528,10.617,10.528,10.617,11215,0
2016-08-31,10.528,10.59,10.528,10.582,13940,0
2016-09-01,10.6,10.607,10.537,10.545,5159,0
2016-09-02,10.555,10.582,10.555,10.582,1838,0
2016-09-06,10.6,10.671,10.564,10.671,5667,0
2016-09-07,10.635,10.647,10.545,10.607,19398,0
2016-09-08,10.6,10.607,10.537,10.6,13896,0
2016-09-09,10.572,10.572,10.465,10.465,36064,0
2016-09-12,10.294,10.582,10.294,10.492,32393,0
2016-09-13,10.465,10.47,10.348,10.384,13999,0
2016-09-14,10.411,10.54,10.284,10.292,23190,0
2016-09-15,10.366,10.427,10.347,10.393,14358,0
2016-09-16,10.393,10.421,10.275,10.329,58671,0
2016-09-19,10.375,10.402,10.338,10.357,11113,0
2016-09-20,10.403,10.403,10.357,10.384,7386,0
2016-09-21,10.366,10.448,10.333,10.448,20171,0
2016-09-22,10.495,10.512,10.485,10.512,8169,0
2016-09-23,10.443,10.443,10.403,10.403,4364,0
2016-09-26,10.411,10.512,10.411,10.449,38022,0
2016-09-27,10.476,10.641,10.463,10.623,246598,0
2016-09-28,10.668,10.769,10.623,10.76,96429,0
2016-09-29,10.741,10.76,10.677,10.76,16073,0
2016-09-30,10.779,10.825,10.701,10.769,19035,0
2016-10-03,10.787,10.824,10.769,10.769,5101,0
2016-10-04,10.741,10.806,10.741,10.787,13270,0
2016-10-05,10.751,10.861,10.751,10.796,4549,0
2016-10-06,10.842,10.871,10.779,10.871,22993,0
2016-10-07,10.833,10.861,10.741,10.779,9988,0
2016-10-10,10.779,10.915,10.779,10.879,4318,0
2016-10-11,10.781,10.781,10.739,10.741,3900,0
2016-10-12,10.764,10.796,10.733,10.76,17495,0
2016-10-13,10.723,10.735,10.631,10.714,22070,0
2016-10-14,10.733,10.769,10.733,10.751,18356,0
2016-10-17,10.668,10.714,10.668,10.695,7802,0
2016-10-18,10.705,10.751,10.705,10.751,4608,0
2016-10-19,10.741,10.773,10.741,10.76,2812,0
2016-10-20,10.76,10.76,10.705,10.714,21173,0
2016-10-21,10.739,10.739,10.732,10.732,778,0
2016-10-24,10.861,10.861,10.741,10.787,3963,0
2016-10-25,10.751,10.779,10.751,10.751,8450,0
2016-10-26,10.769,10.769,10.751,10.76,5402,0
2016-10-27,10.751,10.796,10.751,10.787,8645,0
2016-10-28,10.778,10.778,10.733,10.733,1741,0
2016-10-31,10.741,10.741,10.668,10.677,4378,0
2016-11-01,10.663,10.663,10.541,10.599,14402,0
2016-11-02,10.531,10.531,10.466,10.466,8125,0
2016-11-03,10.503,10.511,10.495,10.511,12769,0
2016-11-04,10.485,10.485,10.375,10.403,5102,0
2016-11-07,10.503,10.577,10.503,10.54,4553,0
2016-11-08,10.577,10.66,10.567,10.613,12135,0
2016-11-09,10.511,10.65,10.511,10.65,2955,0
2016-11-10,10.769,10.769,10.687,10.751,18155,0
2016-11-11,10.725,10.756,10.712,10.713,2042,0
2016-11-14,10.723,10.769,10.723,10.769,6861,0
2016-11-15,10.787,10.806,10.769,10.806,4247,0
2016-11-16,10.8,10.833,10.76,10.76,15796,0
2016-11-17,10.839,10.852,10.806,10.83,10020,0
2016-11-18,10.825,10.833,10.82,10.833,1203,0
2016-11-21,10.842,10.879,10.823,10.852,6414,0
2016-11-22,10.888,10.953,10.888,10.953,7526,0
2016-11-23,10.935,10.935,10.871,10.871,1282,0
2016-11-25,10.871,10.888,10.815,10.888,5929,0
2016-11-28,10.849,10.888,10.806,10.833,25034,0
2016-11-29,10.927,10.927,10.833,10.879,11162,0
2016-11-30,10.934,10.942,10.871,10.907,8386,0
2016-12-01,10.873,10.897,10.861,10.894,7368,0
2016-12-02,10.815,10.896,10.815,10.852,15248,0
2016-12-05,10.888,10.915,10.861,10.888,177026,0
2016-12-06,10.899,10.935,10.888,10.907,179455,0
2016-12-07,10.907,10.961,10.871,10.961,8874,0
2016-12-08,10.852,10.97,10.852,10.953,18511,0
2016-12-09,10.97,10.999,10.964,10.999,13520,0
2016-12-12,11.026,11.035,11.026,11.026,10308,0
2016-12-13,11.026,11.08,11.026,11.072,19241,0
2016-12-14,11.072,11.072,11.034,11.034,6120,0
2016-12-15,11.052,11.081,11.052,11.072,38827,0
2016-12-16,11.062,11.081,11.034,11.034,35801,0
2016-12-19,10.991,11.099,10.991,11.043,2066,0
2016-12-20,11.128,11.137,11.052,11.091,40225,0
2016-12-21,11.005,11.109,10.973,11.109,16018,0
2016-12-22,11.186,11.186,11.088,11.095,1192,0
2016-12-23,11.099,11.137,10.959,10.987,13301,0
2016-12-27,11.062,11.128,11.062,11.118,9928,0
2016-12-28,11.062,11.112,11.044,11.112,3599,0
2016-12-29,11.118,11.118,10.987,11.081,6321,0
2016-12-30,11.315,11.315,11.083,11.137,24206,0
2017-01-03,11.137,11.163,11.02,11.072,14184,0
2017-01-04,11.128,11.231,11.128,11.231,26571,0
2017-01-05,11.187,11.334,11.175,11.259,8435,0
2017-01-06,11.259,11.343,11.231,11.287,14421,0
2017-01-09,11.287,11.287,11.146,11.259,10193,0
2017-01-10,11.287,11.287,11.203,11.259,11393,0
2017-01-11,11.212,11.259,11.212,11.231,26621,0
2017-01-12,11.222,11.236,11.193,11.193,8746,0
2017-01-13,11.237,11.268,11.231,11.259,9551,0
2017-01-17,11.222,11.259,11.208,11.222,10216,0
2017-01-18,11.231,11.267,11.212,11.24,25060,0
2017-01-19,11.24,11.268,11.203,11.259,43490,0
2017-01-20,11.25,11.268,11.218,11.266,7498,0
2017-01-23,11.25,11.259,11.24,11.25,32564,0
2017-01-24,11.231,11.231,11.184,11.216,12613,0
2017-01-25,11.24,11.259,11.212,11.222,14746,0
2017-01-26,11.287,11.287,11.222,11.24,14987,0
2017-01-27,11.259,11.259,11.212,11.25,4934,0
2017-01-30,11.222,11.222,11.175,11.175,8027,0
2017-01-31,11.137,11.184,11.137,11.175,16306,0
2017-02-01,11.193,11.221,11.141,11.175,15050,0
2017-02-02,11.203,11.212,11.162,11.184,16898,0
2017-02-03,11.259,11.259,11.184,11.193,6362,0
2017-02-06,11.268,11.268,11.193,11.193,7966,0
2017-02-07,11.203,11.277,11.184,11.212,22703,0
2017-02-08,11.178,11.231,11.165,11.231,20299,0
2017-02-09,11.183,11.252,11.183,11.25,19601,0
2017-02-10,11.24,11.261,11.222,11.261,7034,0
2017-02-13,11.287,11.293,11.275,11.293,5039,0
2017-02-14,11.296,11.33,11.276,11.33,10144,0
2017-02-15,11.324,11.474,11.324,11.474,26362,0
2017-02-16,11.413,11.437,11.382,11.437,1950,0
2017-02-17,11.362,11.474,11.362,11.446,2909,0
2017-02-21,11.426,11.512,11.418,11.484,9222,0
2017-02-22,11.535,11.535,11.484,11.484,1867,0
2017-02-23,11.624,11.624,11.418,11.446,9820,0
2017-02-24,11.409,11.53,11.381,11.427,18423,0
2017-02-27,11.372,11.502,11.372,11.409,9070,0
2017-02-28,11.399,11.469,11.371,11.4,24733,0
2017-03-01,11.465,11.549,11.409,11.549,15759,0
2017-03-02,11.484,11.493,11.427,11.493,14839,0
2017-03-03,11.493,11.568,11.493,11.502,9822,0
2017-03-06,11.493,11.493,11.446,11.456,2256,0
2017-03-07,11.418,11.465,11.371,11.446,18213,0
2017-03-08,11.474,11.521,11.418,11.521,8397,0
2017-03-09,11.503,11.624,11.437,11.605,16868,0
2017-03-10,11.549,11.577,11.502,11.577,11100,0
2017-03-13,11.634,11.634,11.517,11.517,3321,0
2017-03-14,11.54,11.605,11.484,11.493,10302,0
2017-03-15,11.583,11.599,11.531,11.551,5155,0
2017-03-16,11.608,11.61,11.541,11.543,10046,0
2017-03-17,11.461,11.618,11.461,11.541,16252,0
2017-03-20,11.513,11.556,11.474,11.484,8398,0
2017-03-21,11.474,11.474,11.35,11.416,18609,0
2017-03-22,11.368,11.407,11.311,11.311,9382,0
2017-03-23,11.378,11.418,11.357,11.388,12121,0
2017-03-24,11.398,11.416,11.398,11.416,1060,0
2017-03-27,11.36,11.398,11.359,11.398,5033,0
2017-03-28,11.445,11.531,11.388,11.464,17847,0
2017-03-29,11.541,11.541,11.464,11.531,3096,0
2017-03-30,11.541,11.618,11.541,11.618,9132,0
2017-03-31,11.684,11.84,11.618,11.675,34465,0
2017-04-03,11.623,11.693,11.619,11.684,9804,0
2017-04-04,11.684,11.684,11.598,11.646,6084,0
2017-04-05,11.7,11.7,11.464,11.464,12641,0
2017-04-06,11.512,11.56,11.464,11.512,23718,0
2017-04-07,11.57,11.57,11.512,11.522,4756,0
2017-04-10,11.636,11.636,11.55,11.589,9479,0
2017-04-11,11.559,11.588,11.531,11.55,8085,0
2017-04-12,11.57,11.58,11.54,11.54,2492,0
2017-04-13,11.522,11.563,11.455,11.455,5991,0
2017-04-17,11.525,11.562,11.474,11.541,2977,0
2017-04-18,11.525,11.526,11.487,11.493,5415,0
2017-04-19,11.519,11.527,11.424,11.436,7733,0
2017-04-20,11.521,11.531,11.489,11.502,2925,0
2017-04-21,11.531,11.531,11.484,11.502,5648,0
2017-04-24,11.718,11.718,11.55,11.55,6525,0
2017-04-25,11.608,11.627,11.55,11.56,5106,0
2017-04-26,11.512,11.618,11.464,11.464,14344,0
2017-04-27,11.566,11.579,11.484,11.484,1904,0
2017-04-28,11.57,11.57,11.55,11.55,3724,0
2017-05-01,11.56,11.627,11.512,11.618,15089,0
2017-05-02,11.503,11.55,11.426,11.464,36925,0
2017-05-03,11.493,11.493,11.426,11.436,54928,0
2017-05-04,11.455,11.502,11.455,11.474,8402,0
2017-05-05,11.502,11.522,11.445,11.455,8857,0
2017-05-08,11.473,11.512,11.473,11.474,6830,0
2017-05-09,11.493,11.531,11.474,11.531,5084,0
2017-05-10,11.512,11.512,11.474,11.475,2444,0
2017-05-11,11.494,11.531,11.474,11.531,7863,0
2017-05-12,11.55,11.56,11.512,11.541,7331,0
2017-05-15,11.541,11.584,11.53,11.584,4895,0
2017-05-16,11.598,11.608,11.589,11.601,3143,0
2017-05-17,11.57,11.57,11.486,11.492,4923,0
2017-05-18,11.512,11.55,11.487,11.55,2855,0
2017-05-19,11.532,11.532,11.521,11.531,1063,0
2017-05-22,11.598,11.694,11.598,11.694,4127,0
2017-05-23,11.691,11.732,11.676,11.694,3406,0
2017-05-24,11.654,11.762,11.654,11.762,2550,0
2017-05-25,11.742,11.78,11.685,11.713,7379,0
2017-05-26,11.726,11.794,11.726,11.794,2454,0
2017-05-30,11.751,11.751,11.636,11.665,5374,0
2017-05-31,11.675,11.675,11.627,11.646,3875,0
2017-06-01,11.658,11.658,11.579,11.579,9162,0
2017-06-02,11.598,11.656,11.598,11.646,12124,0
2017-06-05,11.646,11.646,11.541,11.541,8496,0
2017-06-06,11.52,11.574,11.52,11.574,4321,0
2017-06-07,11.618,11.618,11.531,11.531,8730,0
2017-06-08,11.558,11.597,11.55,11.597,2631,0
2017-06-09,11.579,11.598,11.541,11.57,5714,0
2017-06-12,11.531,11.608,11.531,11.608,2783,0
2017-06-13,11.675,11.704,11.647,11.704,8344,0
2017-06-14,11.752,11.764,11.733,11.752,10026,0
2017-06-15,11.743,11.76,11.635,11.694,5470,0
2017-06-16,11.573,11.722,11.573,11.643,2689,0
2017-06-19,11.684,11.703,11.616,11.655,21663,0
2017-06-20,11.616,11.647,11.606,11.606,11334,0
2017-06-21,11.606,11.625,11.606,11.616,8212,0
2017-06-22,11.616,11.627,11.537,11.537,10326,0
2017-06-23,11.749,11.772,11.577,11.595,1965,0
2017-06-26,11.664,11.664,11.576,11.595,16575,0
2017-06-27,11.645,11.749,11.586,11.586,9570,0
2017-06-28,11.635,11.635,11.606,11.606,3880,0
2017-06-29,11.635,11.704,11.63,11.684,10417,0
2017-06-30,12.026,12.026,11.713,11.772,14306,0
2017-07-03,11.822,11.88,11.684,11.88,7751,0
2017-07-05,11.752,11.821,11.537,11.557,34829,0
2017-07-06,11.596,11.596,11.502,11.521,13993,0
2017-07-07,11.547,11.586,11.459,11.488,22483,0
2017-07-10,11.391,11.664,11.391,11.645,45122,0
2017-07-11,11.627,11.627,11.518,11.557,13193,0
2017-07-12,11.649,11.731,11.649,11.703,4584,0
2017-07-13,11.674,11.682,11.629,11.655,6971,0
2017-07-14,11.669,11.704,11.655,11.704,11794,0
2017-07-17,11.772,11.782,11.655,11.655,20198,0
2017-07-18,11.713,11.713,11.655,11.655,8514,0
2017-07-19,11.669,11.725,11.616,11.704,28194,0
2017-07-20,11.758,11.792,11.733,11.743,16036,0
2017-07-21,11.713,11.733,11.694,11.694,23982,0
2017-07-24,11.655,11.684,11.616,11.664,17090,0
2017-07-25,11.713,11.752,11.625,11.664,10864,0
2017-07-26,11.694,11.821,11.664,11.664,17364,0
2017-07-27,11.655,11.694,11.625,11.68,11232,0
2017-07-28,11.655,11.655,11.528,11.557,32999,0
2017-07-31,11.606,11.628,11.576,11.606,6882,0
2017-08-01,11.576,11.586,11.528,11.528,9024,0
2017-08-02,11.516,11.547,11.516,11.533,1708,0
2017-08-03,11.537,11.539,11.432,11.459,19985,0
2017-08-04,11.488,11.488,11.45,11.469,14911,0
2017-08-07,11.449,11.508,11.449,11.498,10469,0
2017-08-08,11.515,11.518,11.469,11.479,8849,0
2017-08-09,11.449,11.449,11.303,11.371,15995,0
2017-08-10,11.381,11.381,11.048,11.048,20717,0
2017-08-11,11.048,11.184,11.039,11.117,20693,0
2017-08-14,11.127,11.264,11.127,11.224,10905,0
2017-08-15,11.244,11.244,11.195,11.205,11008,0
2017-08-16,11.224,11.273,11.205,11.234,14708,0
2017-08-17,11.215,11.215,11.146,11.146,13194,0
2017-08-18,11.147,11.254,11.146,11.254,35791,0
2017-08-21,11.273,11.303,11.227,11.293,4233,0
2017-08-22,11.312,11.361,11.277,11.346,21127,0
2017-08-23,11.342,11.342,11.312,11.316,3665,0
2017-08-24,11.352,11.361,11.286,11.312,2457,0
2017-08-25,11.312,11.312,11.234,11.283,7658,0
2017-08-28,11.44,11.44,11.264,11.312,6373,0
2017-08-29,11.264,11.342,11.244,11.342,11267,0
2017-08-30,11.283,11.359,11.273,11.342,34846,0
2017-08-31,11.322,11.4,11.322,11.391,7072,0
2017-09-01,11.381,11.41,11.361,11.4,4494,0
2017-09-05,11.361,11.391,11.246,11.312,11066,0
2017-09-06,11.332,11.381,11.244,11.371,14689,0
2017-09-07,11.402,11.41,11.313,11.342,11070,0
2017-09-08,11.352,11.406,11.342,11.391,13874,0
2017-09-11,11.353,11.44,11.353,11.44,9948,0
2017-09-12,11.44,11.469,11.43,11.459,16864,0
2017-09-13,11.42,11.453,11.384,11.42,13888,0
2017-09-14,11.43,11.49,11.43,11.49,7640,0
2017-09-15,11.5,11.5,11.49,11.49,11147,0
2017-09-18,11.46,11.5299,11.46,11.51,12649,0
2017-09-19,11.54,11.54,11.5,11.54,14384,0
2017-09-20,11.53,11.5799,11.53,11.57,2813,0
2017-09-21,11.57,11.58,11.57,11.58,14047,0
2017-09-22,11.52,11.58,11.52,11.56,5827,0
2017-09-25,11.51,11.661,11.51,11.661,11516,0
2017-09-26,11.64,11.7,11.6201,11.7,3298,0
2017-09-27,11.73,11.82,11.73,11.8,10397,0
2017-09-28,11.81,11.86,11.81,11.86,3474,0
2017-09-29,12.01,12.1164,11.935,12.01,16338,0
2017-10-02,11.876,11.9,11.876,11.89,6242,0
2017-10-03,11.9,11.94,11.88,11.92,5957,0
2017-10-04,11.99,12.0836,11.98,11.98,15990,0
2017-10-05,12.0316,12.1,11.9,11.9,5373,0
2017-10-06,11.95,12.1575,11.95,12.07,4375,0
2017-10-09,11.9038,12,11.9038,12,596,0
2017-10-10,11.99,12.0799,11.9301,11.9301,4075,0
2017-10-11,11.99,11.99,11.884,11.884,2942,0
2017-10-12,11.9102,11.9102,11.8,11.81,8924,0
2017-10-13,11.92,11.92,11.84,11.9,5733,0
2017-10-16,11.9316,11.98,11.85,11.9003,13850,0
2017-10-17,11.891,11.94,11.891,11.93,8554,0
2017-10-18,11.8064,11.904,11.771,11.8,15749,0
2017-10-19,11.9099,11.91,11.83,11.83,5191,0
2017-10-20,11.97,11.97,11.9244,11.9368,656,0
2017-10-23,11.91,11.959,11.91,11.93,1823,0
2017-10-24,11.96,12.05,11.9349,11.97,9480,0
2017-10-25,11.98,12.04,11.915,11.915,3254,0
2017-10-26,11.87,12.09,11.87,11.96,14408,0
2017-10-27,11.91,11.91,11.86,11.87,4053,0
2017-10-30,11.9,11.9,11.8,11.81,2277,0
2017-10-31,11.8,11.848,11.6101,11.68,30276,0
2017-11-01,11.7,11.8192,11.65,11.71,12446,0
2017-11-02,11.75,11.75,11.55,11.6,13040,0
2017-11-03,11.61,11.61,11.52,11.6,7668,0
2017-11-06,11.63,11.6311,11.59,11.61,4372,0
2017-11-07,11.5776,11.64,11.5776,11.64,3829,0
2017-11-08,11.63,11.67,11.6142,11.67,5463,0
2017-11-09,11.63,11.637,11.62,11.63,3468,0
2017-11-10,11.6084,12.02,11.57,11.98,439152,0
