Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.598,9.644,9.598,9.631,158369,0
2005-02-28,9.631,9.677,9.57,9.591,205259,0
2005-03-01,9.616,9.616,9.558,9.611,82699,0
2005-03-02,9.611,9.611,9.566,9.598,79262,0
2005-03-03,9.625,9.639,9.583,9.616,105478,0
2005-03-04,9.604,9.699,9.604,9.692,110277,0
2005-03-07,9.672,9.719,9.665,9.672,66820,0
2005-03-08,9.685,9.685,9.616,9.644,88700,0
2005-03-09,9.576,9.611,9.4984,9.545,129749,0
2005-03-10,9.566,9.57,9.4915,9.545,106829,0
2005-03-11,9.551,9.551,9.418,9.4448,95741,0
2005-03-14,9.4319,9.4388,9.3234,9.3566,149822,0
2005-03-15,9.337,9.3606,9.2889,9.2889,148182,0
2005-03-16,9.3044,9.3171,9.2681,9.3171,106224,0
2005-03-17,9.337,9.3606,9.2603,9.2937,110871,0
2005-03-18,9.2937,9.3302,9.2379,9.3302,93943,0
2005-03-21,9.3234,9.3234,9.2457,9.2738,210810,0
2005-03-22,9.2603,9.2889,9.1963,9.21,66374,0
2005-03-23,9.1888,9.1888,9.0531,9.0867,176493,0
2005-03-24,9.0591,9.118,9.0154,9.118,100376,0
2005-03-28,9.1435,9.1549,8.9927,9.0591,85846,0
2005-03-29,9.0154,9.0591,8.9927,9.0458,87054,0
2005-03-30,8.9927,9.181,8.9927,9.181,181286,0
2005-03-31,9.1741,9.2937,9.1741,9.2603,119555,0
2005-04-01,9.3234,9.3566,9.2738,9.3302,100980,0
2005-04-04,9.2738,9.3676,9.2738,9.3488,76715,0
2005-04-05,9.3234,9.3676,9.3171,9.337,103379,0
2005-04-06,9.3676,9.418,9.337,9.3824,76265,0
2005-04-07,9.3606,9.418,9.3234,9.3234,72957,0
2005-04-08,9.3566,9.3566,9.3044,9.3104,57839,0
2005-04-11,9.3104,9.4051,9.3104,9.3745,95292,0
2005-04-12,9.3991,9.4121,9.3488,9.4121,72957,0
2005-04-13,9.3745,9.426,9.3302,9.3676,88550,0
2005-04-14,9.3991,9.4121,9.2937,9.3234,115215,0
2005-04-15,9.3488,9.3488,9.2681,9.2738,96790,0
2005-04-18,9.2937,9.3302,9.2889,9.3104,94847,0
2005-04-19,9.2996,9.3745,9.2889,9.3566,84803,0
2005-04-20,9.3488,9.3488,9.2996,9.3171,68174,0
2005-04-21,9.3044,9.3606,9.3044,9.3488,75810,0
2005-04-22,9.3824,9.3824,9.2996,9.3566,59181,0
2005-04-25,9.3676,9.3991,9.343,9.3903,71913,0
2005-04-26,9.4121,9.4121,9.3044,9.4121,93491,0
2005-04-27,9.418,9.4388,9.3824,9.4388,72062,0
2005-04-28,9.4448,9.4915,9.4121,9.4736,102936,0
2005-04-29,9.4865,9.515,9.4656,9.4915,93641,0
2005-05-02,9.4865,9.545,9.4805,9.515,147275,0
2005-05-03,9.515,9.566,9.4656,9.537,119414,0
2005-05-04,9.551,9.611,9.529,9.611,78660,0
2005-05-05,9.616,9.625,9.583,9.611,128402,0
2005-05-06,9.558,9.566,9.4656,9.509,119710,0
2005-05-09,9.4984,9.522,9.4656,9.505,92146,0
2005-05-10,9.4448,9.545,9.4448,9.4865,178742,0
2005-05-11,9.4865,9.505,9.4517,9.4865,94992,0
2005-05-12,9.4984,9.545,9.4586,9.522,122409,0
2005-05-13,9.545,9.551,9.4865,9.551,85700,0
2005-05-16,9.551,9.591,9.551,9.583,77762,0
2005-05-17,9.566,9.639,9.551,9.57,74167,0
2005-05-18,9.576,9.611,9.566,9.591,176793,0
2005-05-19,9.598,9.644,9.558,9.604,103225,0
2005-05-20,9.604,9.625,9.583,9.598,53488,0
2005-05-23,9.611,9.665,9.604,9.644,111772,0
2005-05-24,9.651,9.699,9.639,9.685,122551,0
2005-05-25,9.685,9.685,9.631,9.644,127952,0
2005-05-26,9.625,9.644,9.583,9.631,137235,0
2005-05-27,9.631,9.644,9.616,9.631,90043,0
2005-05-31,9.631,9.651,9.616,9.644,243009,0
2005-06-01,9.625,9.719,9.625,9.672,192974,0
2005-06-02,9.677,9.746,9.677,9.746,126006,0
2005-06-03,9.77,9.874,9.725,9.757,170802,0
2005-06-06,9.776,9.817,9.764,9.776,134250,0
2005-06-07,9.824,9.843,9.789,9.824,120460,0
2005-06-08,9.781,9.851,9.719,9.805,222644,0
2005-06-09,9.781,9.817,9.776,9.817,99785,0
2005-06-10,9.706,9.776,9.706,9.746,101127,0
2005-06-13,9.746,9.764,9.706,9.733,109979,0
2005-06-14,9.733,9.781,9.719,9.776,106381,0
2005-06-15,9.776,9.789,9.746,9.776,105175,0
2005-06-16,9.797,9.811,9.776,9.811,107870,0
2005-06-17,9.824,9.83,9.781,9.811,78509,0
2005-06-20,9.836,9.858,9.776,9.805,100836,0
2005-06-21,9.781,9.811,9.776,9.797,83003,0
2005-06-22,9.843,9.851,9.811,9.843,148780,0
2005-06-23,9.824,9.881,9.811,9.851,59785,0
2005-06-24,9.836,9.895,9.836,9.874,77010,0
2005-06-27,9.881,9.895,9.866,9.895,109521,0
2005-06-28,9.874,9.972,9.874,9.932,204813,0
2005-06-29,9.918,9.964,9.895,9.932,131106,0
2005-06-30,9.964,9.979,9.902,9.937,146982,0
2005-07-01,9.902,9.979,9.902,9.941,57839,0
2005-07-05,9.937,9.996,9.937,9.972,115215,0
2005-07-06,9.979,9.996,9.941,9.957,181734,0
2005-07-07,9.948,10.003,9.937,9.996,158369,0
2005-07-08,9.988,10.017,9.988,10.017,126902,0
2005-07-11,9.996,10.025,9.982,10.003,80907,0
2005-07-12,9.937,10.033,9.937,10.003,230281,0
2005-07-13,10.025,10.025,9.957,9.996,81506,0
2005-07-14,9.979,10.003,9.926,9.988,131396,0
2005-07-15,10.003,10.041,9.982,10.033,91546,0
2005-07-18,10.017,10.017,9.964,9.972,95585,0
2005-07-19,10.017,10.025,9.964,9.988,151618,0
2005-07-20,9.988,10.047,9.982,10.047,204509,0
2005-07-21,10.047,10.059,10.009,10.047,162562,0
2005-07-22,10.009,10.025,9.964,9.972,154320,0
2005-07-25,9.988,10.003,9.937,9.988,94387,0
2005-07-26,9.972,10.009,9.972,9.982,81054,0
2005-07-27,9.979,10.017,9.972,10.003,101730,0
2005-07-28,10.017,10.041,9.948,9.996,144876,0
2005-07-29,9.972,10.003,9.889,9.932,208403,0
2005-08-01,9.918,9.964,9.817,9.843,337254,0
2005-08-02,9.789,9.811,9.733,9.757,317328,0
2005-08-03,9.749,9.811,9.746,9.77,206911,0
2005-08-04,9.805,9.824,9.776,9.824,130794,0
2005-08-05,9.811,9.824,9.764,9.789,99334,0
2005-08-08,9.776,9.805,9.749,9.764,84347,0
2005-08-09,9.749,9.764,9.665,9.692,168847,0
2005-08-10,9.719,9.77,9.665,9.77,157768,0
2005-08-11,9.74,9.764,9.733,9.749,136190,0
2005-08-12,9.776,9.805,9.749,9.749,187879,0
2005-08-15,9.749,9.77,9.719,9.746,115662,0
2005-08-16,9.757,9.764,9.713,9.757,135594,0
2005-08-17,9.757,9.776,9.733,9.757,71772,0
2005-08-18,9.764,9.781,9.746,9.757,118367,0
2005-08-19,9.776,9.874,9.764,9.866,176641,0
2005-08-22,9.866,9.902,9.836,9.895,72216,0
2005-08-23,9.908,9.957,9.881,9.889,177839,0
2005-08-24,9.957,9.957,9.918,9.948,108772,0
2005-08-25,9.964,10.009,9.926,10.003,168702,0
2005-08-26,9.964,10.041,9.964,10.033,114464,0
2005-08-29,9.988,10.059,9.889,10.033,166312,0
2005-08-30,10.066,10.066,9.988,10.009,191775,0
2005-08-31,10.025,10.066,9.988,10.047,123756,0
2005-09-01,10.047,10.164,10.047,10.136,151618,0
2005-09-02,10.136,10.178,10.099,10.178,148629,0
2005-09-06,10.186,10.24,10.149,10.211,279871,0
2005-09-07,10.192,10.286,10.112,10.171,141287,0
2005-09-08,10.192,10.219,10.125,10.156,128549,0
2005-09-09,10.171,10.171,10.066,10.107,124655,0
2005-09-12,10.074,10.099,9.988,10.059,107728,0
2005-09-13,10.066,10.112,10.055,10.094,126150,0
2005-09-14,10.107,10.136,10.025,10.047,160465,0
2005-09-15,10.055,10.066,9.957,9.979,93641,0
2005-09-16,10.009,10.017,9.948,10.017,109674,0
2005-09-19,10.033,10.033,9.982,9.996,97090,0
2005-09-20,10.003,10.017,9.941,9.957,80005,0
2005-09-21,10.017,10.041,9.988,10.017,92742,0
2005-09-22,10.009,10.009,9.725,9.817,381153,0
2005-09-23,9.789,9.797,9.699,9.733,152970,0
2005-09-26,9.74,9.74,9.631,9.672,155362,0
2005-09-27,9.706,9.706,9.529,9.566,144579,0
2005-09-28,9.4984,9.616,9.4984,9.616,135292,0
2005-09-29,9.644,9.733,9.644,9.685,103225,0
2005-09-30,9.699,9.74,9.692,9.719,113716,0
2005-10-03,9.719,9.764,9.699,9.719,107425,0
2005-10-04,9.749,9.77,9.733,9.757,96937,0
2005-10-05,9.749,9.781,9.706,9.713,115814,0
2005-10-06,9.699,9.719,9.685,9.685,98133,0
2005-10-07,9.685,9.699,9.665,9.692,96340,0
2005-10-10,9.651,9.651,9.583,9.639,73266,0
2005-10-11,9.639,9.699,9.631,9.692,92894,0
2005-10-12,9.746,9.746,9.551,9.558,127797,0
2005-10-13,9.57,9.57,9.418,9.4517,117468,0
2005-10-14,9.515,9.515,9.3566,9.4121,118660,0
2005-10-17,9.343,9.3824,9.2379,9.2801,201361,0
2005-10-18,9.2379,9.2457,9.0989,9.1313,207057,0
2005-10-19,9.1313,9.2166,9.118,9.2166,139042,0
2005-10-20,9.2321,9.2457,9.181,9.2379,122858,0
2005-10-21,9.2889,9.4051,9.2603,9.4051,109674,0
2005-10-24,9.3566,9.4865,9.3566,9.4388,160166,0
2005-10-25,9.4586,9.4915,9.4388,9.4517,74167,0
2005-10-26,9.4319,9.4586,9.426,9.4319,138735,0
2005-10-27,9.4517,9.509,9.4448,9.505,101127,0
2005-10-28,9.57,9.57,9.4805,9.537,114167,0
2005-10-31,9.537,9.591,9.529,9.583,137540,0
2005-11-01,9.583,9.591,9.566,9.583,74466,0
2005-11-02,9.598,9.644,9.566,9.644,153725,0
2005-11-03,9.604,9.631,9.522,9.522,84047,0
2005-11-04,9.509,9.616,9.505,9.57,69366,0
2005-11-07,9.583,9.631,9.57,9.616,34610,0
2005-11-08,9.677,9.677,9.583,9.604,117612,0
2005-11-09,9.604,9.644,9.558,9.576,72363,0
2005-11-10,9.558,9.558,9.4121,9.418,132892,0
2005-11-11,9.4805,9.4984,9.4517,9.4736,57676,0
2005-11-14,9.3234,9.426,9.3044,9.3745,159260,0
2005-11-15,9.3824,9.426,9.2937,9.3302,112963,0
2005-11-16,9.3104,9.3991,9.3104,9.3676,130349,0
2005-11-17,9.3234,9.3903,9.3234,9.3488,87192,0
2005-11-18,9.3745,9.4319,9.2937,9.3676,249009,0
2005-11-21,9.337,9.4517,9.2738,9.3745,191480,0
2005-11-22,9.3903,9.4448,9.343,9.3903,96035,0
2005-11-23,9.337,9.3991,9.3234,9.3606,76103,0
2005-11-25,9.3606,9.3991,9.337,9.3676,29967,0
2005-11-28,9.343,9.558,9.337,9.558,148925,0
2005-11-29,9.576,9.576,9.4736,9.545,129897,0
2005-11-30,9.551,9.566,9.4656,9.545,129597,0
2005-12-01,9.566,9.616,9.509,9.515,137540,0
2005-12-02,9.515,9.583,9.515,9.551,53940,0
2005-12-05,9.746,9.746,9.515,9.591,141734,0
2005-12-06,9.591,9.591,9.509,9.558,117169,0
2005-12-07,9.558,9.558,9.426,9.4517,82108,0
2005-12-08,9.4865,9.639,9.4736,9.57,156115,0
2005-12-09,9.651,9.685,9.426,9.4736,139632,0
2005-12-12,9.4915,9.515,9.4319,9.4805,136787,0
2005-12-13,9.677,9.677,9.4319,9.4805,175895,0
2005-12-14,9.509,9.625,9.509,9.598,154020,0
2005-12-15,9.611,9.639,9.551,9.583,138288,0
2005-12-16,9.713,9.713,9.545,9.598,121210,0
2005-12-19,9.616,9.616,9.545,9.604,148325,0
2005-12-20,9.611,9.733,9.558,9.699,178144,0
2005-12-21,9.677,9.706,9.598,9.677,127199,0
2005-12-22,9.74,9.797,9.677,9.757,84497,0
2005-12-23,9.843,9.932,9.776,9.932,76715,0
2005-12-27,9.866,9.902,9.746,9.836,147730,0
2005-12-28,9.881,9.988,9.824,9.937,117612,0
2005-12-29,10.003,10.066,9.964,10.047,129749,0
2005-12-30,10.009,10.125,10.009,10.047,160010,0
2006-01-03,10.047,10.117,10.047,10.074,188328,0
2006-01-04,10.047,10.112,10.047,10.059,102936,0
2006-01-05,10.059,10.117,10.059,10.059,100235,0
2006-01-06,10.066,10.149,10.066,10.132,103976,0
2006-01-09,10.142,10.142,10.094,10.117,70559,0
2006-01-10,10.025,10.125,10.025,10.087,100836,0
2006-01-11,10.025,10.099,9.932,9.957,94992,0
2006-01-12,9.957,9.988,9.881,9.918,113867,0
2006-01-13,9.843,9.926,9.797,9.874,59632,0
2006-01-17,9.805,9.866,9.699,9.789,139490,0
2006-01-18,9.858,9.858,9.74,9.817,69366,0
2006-01-19,9.811,9.83,9.733,9.811,106971,0
2006-01-20,9.811,9.902,9.781,9.858,142040,0
2006-01-23,9.874,9.881,9.811,9.843,105335,0
2006-01-24,9.874,9.874,9.77,9.836,114620,0
2006-01-25,9.817,9.836,9.77,9.805,111323,0
2006-01-26,9.824,9.824,9.776,9.789,87054,0
2006-01-27,9.789,9.866,9.781,9.83,83758,0
2006-01-30,9.843,9.851,9.749,9.781,86598,0
2006-01-31,9.746,9.817,9.746,9.789,90197,0
2006-02-01,9.811,9.851,9.781,9.836,116413,0
2006-02-02,9.874,9.881,9.805,9.805,84047,0
2006-02-03,9.874,9.874,9.77,9.851,102175,0
2006-02-06,9.824,9.858,9.789,9.851,57081,0
2006-02-07,9.733,9.866,9.733,9.83,99027,0
2006-02-08,9.836,9.941,9.811,9.895,56485,0
2006-02-09,9.914,9.948,9.843,9.902,83302,0
2006-02-10,9.811,9.824,9.749,9.764,63375,0
2006-02-13,9.781,9.811,9.77,9.776,60979,0
2006-02-14,9.776,9.789,9.719,9.764,195074,0
2006-02-15,9.764,9.811,9.757,9.776,106829,0
2006-02-16,9.805,9.824,9.74,9.776,128097,0
2006-02-17,9.811,9.83,9.764,9.797,102481,0
2006-02-21,9.824,9.851,9.77,9.805,80454,0
2006-02-22,9.851,9.858,9.781,9.824,56931,0
2006-02-23,9.811,9.843,9.74,9.77,93788,0
2006-02-24,9.77,9.811,9.725,9.77,89895,0
2006-02-27,9.805,9.811,9.746,9.764,74012,0
2006-02-28,9.757,9.874,9.757,9.851,111623,0
2006-03-01,9.817,9.902,9.719,9.781,133795,0
2006-03-02,9.764,9.797,9.725,9.789,102936,0
2006-03-03,9.764,9.797,9.719,9.746,86300,0
2006-03-06,9.746,9.77,9.672,9.699,67869,0
2006-03-07,9.74,9.74,9.616,9.699,94992,0
2006-03-08,9.677,9.764,9.66,9.764,148325,0
2006-03-09,9.764,9.797,9.713,9.789,90197,0
2006-03-10,9.77,9.817,9.706,9.757,135740,0
2006-03-13,9.805,9.824,9.757,9.764,82699,0
2006-03-14,9.781,9.83,9.746,9.824,71772,0
2006-03-15,9.781,9.811,9.725,9.811,134389,0
2006-03-16,9.824,9.843,9.764,9.843,59479,0
2006-03-17,9.817,9.902,9.805,9.866,67124,0
2006-03-20,9.908,9.996,9.866,9.908,87796,0
2006-03-21,9.914,9.918,9.836,9.908,98133,0
2006-03-22,9.866,9.937,9.858,9.895,102175,0
2006-03-23,9.941,9.948,9.881,9.908,86300,0
2006-03-24,9.972,9.972,9.895,9.908,58734,0
2006-03-27,9.926,9.937,9.881,9.895,49441,0
2006-03-28,9.914,9.918,9.836,9.895,128693,0
2006-03-29,9.918,9.932,9.866,9.874,73266,0
2006-03-30,9.881,9.918,9.805,9.824,71614,0
2006-03-31,9.851,9.874,9.789,9.805,115513,0
2006-04-03,9.83,9.866,9.789,9.836,80606,0
2006-04-04,9.858,9.902,9.817,9.889,73864,0
2006-04-05,9.908,9.932,9.866,9.914,84497,0
2006-04-06,9.918,9.918,9.789,9.789,65323,0
2006-04-07,9.781,9.797,9.719,9.749,93641,0
2006-04-10,9.685,9.77,9.685,9.725,84347,0
2006-04-11,9.699,9.725,9.644,9.672,78807,0
2006-04-12,9.651,9.665,9.537,9.537,67124,0
2006-04-13,9.522,9.57,9.4984,9.545,64718,0
2006-04-17,9.4805,9.515,9.3745,9.3745,98133,0
2006-04-18,9.3824,9.566,9.3824,9.509,125697,0
2006-04-19,9.509,9.545,9.4656,9.505,39847,0
2006-04-20,9.4865,9.537,9.4736,9.4805,56185,0
2006-04-21,9.4319,9.509,9.4121,9.4656,107271,0
2006-04-24,9.4517,9.611,9.426,9.583,107271,0
2006-04-25,9.551,9.591,9.505,9.57,99633,0
2006-04-26,9.576,9.591,9.515,9.537,71014,0
2006-04-27,9.509,9.591,9.509,9.57,57978,0
2006-04-28,9.57,9.583,9.4517,9.551,179936,0
2006-05-01,9.537,9.576,9.4915,9.4984,104119,0
2006-05-02,9.4984,9.545,9.4448,9.4736,89595,0
2006-05-03,9.418,9.4736,9.3745,9.4319,127797,0
2006-05-04,9.4656,9.4865,9.3745,9.426,131396,0
2006-05-05,9.4051,9.4517,9.4051,9.4319,74915,0
2006-05-08,9.418,9.4586,9.4121,9.4586,73266,0
2006-05-09,9.426,9.4915,9.4121,9.4805,110277,0
2006-05-10,9.4586,9.4805,9.418,9.4656,70725,0
2006-05-11,9.3745,9.426,9.3745,9.3824,117612,0
2006-05-12,9.4051,9.4051,9.2996,9.3302,233724,0
2006-05-15,9.337,9.4051,9.2889,9.3676,168249,0
2006-05-16,9.4051,9.418,9.3488,9.3824,142778,0
2006-05-17,9.3991,9.3991,9.3234,9.3234,69968,0
2006-05-18,9.3234,9.3745,9.3234,9.3676,72957,0
2006-05-19,9.418,9.418,9.3606,9.3745,85401,0
2006-05-22,9.426,9.426,9.3488,9.3824,77907,0
2006-05-23,9.4121,9.4319,9.3745,9.4319,81954,0
2006-05-24,9.4915,9.4915,9.3824,9.4388,54834,0
2006-05-25,9.3903,9.418,9.3606,9.418,69220,0
2006-05-26,9.4865,9.4865,9.3903,9.4051,47943,0
2006-05-30,9.3745,9.4517,9.3676,9.418,46152,0
2006-05-31,9.418,9.4984,9.418,9.4517,78216,0
2006-06-01,9.4517,9.509,9.4448,9.4865,96484,0
2006-06-02,9.522,9.631,9.515,9.631,105924,0
2006-06-05,9.566,9.576,9.3903,9.4051,274783,0
2006-06-06,9.3824,9.3991,9.3488,9.3991,98889,0
2006-06-07,9.4051,9.4121,9.3104,9.3234,75810,0
2006-06-08,9.3104,9.3171,9.181,9.21,172744,0
2006-06-09,9.2244,9.2889,9.1963,9.2244,86598,0
2006-06-12,9.2681,9.2681,9.1493,9.1493,103976,0
2006-06-13,9.1493,9.1963,9.0531,9.0667,159859,0
2006-06-14,9.0154,9.0989,9.0154,9.0458,210511,0
2006-06-15,9.0154,9.0591,8.9247,9.0296,195217,0
2006-06-16,9.0458,9.0731,8.9631,9.0458,95741,0
2006-06-19,9.0731,9.1056,9.0087,9.0458,103827,0
2006-06-20,9.0731,9.0731,8.9631,8.9871,131396,0
2006-06-21,8.9806,9.0087,8.9575,8.9749,73716,0
2006-06-22,9.0231,9.0231,8.9117,8.9117,82108,0
2006-06-23,8.8432,8.97,8.8432,8.8706,114167,0
2006-06-26,8.8939,8.9117,8.8163,8.8706,85549,0
2006-06-27,8.822,8.8706,8.7831,8.794,115363,0
2006-06-28,8.8649,8.906,8.7507,8.7577,152377,0
2006-06-29,8.7766,8.8348,8.7634,8.8348,75810,0
2006-06-30,8.8706,8.9117,8.8348,8.8996,114167,0
2006-07-03,8.906,8.9435,8.8577,8.9247,82405,0
2006-07-05,8.8855,8.8996,8.8276,8.8855,100376,0
2006-07-06,8.8276,8.9247,8.8276,8.9117,79262,0
2006-07-07,8.906,8.9631,8.8781,8.9319,109078,0
2006-07-10,8.9378,8.9575,8.8855,8.9575,167503,0
2006-07-11,8.9247,8.9871,8.9247,8.9435,120309,0
2006-07-12,8.9871,8.9871,8.8939,8.9378,109674,0
2006-07-13,8.8706,8.9175,8.8649,8.8649,89743,0
2006-07-14,8.8501,8.8649,8.794,8.8348,84654,0
2006-07-17,8.8432,8.8649,8.794,8.8432,90789,0
2006-07-18,8.8501,8.8501,8.7507,8.8091,173494,0
2006-07-19,8.8276,8.8781,8.8091,8.8781,134250,0
2006-07-20,8.8781,8.8939,8.8276,8.8781,93039,0
2006-07-21,8.8855,8.8855,8.8348,8.8649,63531,0
2006-07-24,8.9247,8.9319,8.8781,8.9319,159859,0
2006-07-25,8.9117,8.9319,8.8855,8.9117,130948,0
2006-07-26,8.9175,8.9749,8.8996,8.9435,131546,0
2006-07-27,9.0087,9.0296,8.9247,8.9871,192374,0
2006-07-28,9.0531,9.0591,8.9871,9.0231,97685,0
2006-07-31,9.0383,9.0791,9.0154,9.0791,114917,0
2006-08-01,9.0923,9.118,9.0731,9.0923,173494,0
2006-08-02,9.1435,9.1435,9.0791,9.1112,171249,0
2006-08-03,9.1248,9.1371,9.0923,9.1371,120309,0
2006-08-04,9.1608,9.2244,9.1549,9.21,133038,0
2006-08-07,9.2166,9.2166,9.1371,9.1371,84654,0
2006-08-08,9.1112,9.2041,9.1112,9.181,67124,0
2006-08-09,9.1963,9.21,9.1493,9.181,57384,0
2006-08-10,9.1493,9.1963,9.118,9.1549,112072,0
2006-08-11,9.181,9.1888,9.1248,9.1248,50341,0
2006-08-14,9.1741,9.181,9.0923,9.1056,57232,0
2006-08-15,9.1493,9.1667,9.1248,9.1608,131546,0
2006-08-16,9.1741,9.2321,9.1741,9.2166,207659,0
2006-08-17,9.2244,9.2681,9.1963,9.2457,95135,0
2006-08-18,9.2738,9.2996,9.2457,9.2738,133341,0
2006-08-21,9.3171,9.4121,9.3104,9.3824,224887,0
2006-08-22,9.4319,9.4319,9.3302,9.3824,206758,0
2006-08-23,9.3991,9.3991,9.3488,9.3566,109217,0
2006-08-24,9.3606,9.4388,9.3566,9.3676,187879,0
2006-08-25,9.3824,9.3903,9.3566,9.3903,134250,0
2006-08-28,9.3745,9.426,9.3745,9.3903,117013,0
2006-08-29,9.3824,9.4448,9.3745,9.426,195817,0
2006-08-30,9.4051,9.4915,9.4051,9.4448,275373,0
2006-08-31,9.4448,9.4865,9.4388,9.4865,134842,0
2006-09-01,9.537,9.566,9.4865,9.566,126902,0
2006-09-05,9.583,9.591,9.515,9.566,93788,0
2006-09-06,9.631,9.639,9.426,9.4656,166601,0
2006-09-07,9.4736,9.537,9.4517,9.505,101433,0
2006-09-08,9.509,9.537,9.4915,9.529,50493,0
2006-09-11,9.522,9.529,9.4805,9.4984,111772,0
2006-09-12,9.4805,9.558,9.4805,9.522,89148,0
2006-09-13,9.4656,9.509,9.4388,9.4586,110277,0
2006-09-14,9.4517,9.4656,9.4388,9.4448,53334,0
2006-09-15,9.4517,9.4656,9.4319,9.4388,59181,0
2006-09-18,9.4448,9.4517,9.426,9.4448,86001,0
2006-09-19,9.4388,9.4656,9.3566,9.3991,165105,0
2006-09-20,9.418,9.4448,9.4051,9.418,72666,0
2006-09-21,9.426,9.4388,9.3745,9.3903,140682,0
2006-09-22,9.3991,9.4388,9.3903,9.4388,91989,0
2006-09-25,9.4448,9.4656,9.3824,9.418,97390,0
2006-09-26,9.4388,9.4388,9.3903,9.426,89148,0
2006-09-27,9.4388,9.545,9.4388,9.515,233724,0
2006-09-28,9.537,9.566,9.509,9.522,94686,0
2006-09-29,9.545,9.576,9.509,9.522,89446,0
2006-10-02,9.576,9.583,9.509,9.515,70559,0
2006-10-03,9.505,9.545,9.4915,9.515,69968,0
2006-10-04,9.57,9.57,9.4517,9.4865,121356,0
2006-10-05,9.4736,9.522,9.343,9.4121,244511,0
2006-10-06,9.3606,9.4051,9.3488,9.3903,89743,0
2006-10-09,9.343,9.4051,9.343,9.3824,63080,0
2006-10-10,9.3824,9.4121,9.3566,9.3745,104725,0
2006-10-11,9.4051,9.4121,9.343,9.3566,148476,0
2006-10-12,9.337,9.3606,9.2937,9.343,145781,0
2006-10-13,9.3745,9.3824,9.2996,9.3044,228035,0
2006-10-16,9.337,9.3676,9.2937,9.3104,111323,0
2006-10-17,9.3234,9.4121,9.3044,9.3302,164211,0
2006-10-18,9.3302,9.3488,9.2996,9.337,108020,0
2006-10-19,9.337,9.418,9.3104,9.4051,186832,0
2006-10-20,9.3606,9.4517,9.3606,9.426,169455,0
2006-10-23,9.3991,9.4656,9.3903,9.4121,143681,0
2006-10-24,9.3991,9.4865,9.3745,9.4586,172146,0
2006-10-25,9.4915,9.537,9.4805,9.522,77609,0
2006-10-26,9.558,9.583,9.4915,9.509,91394,0
2006-10-27,9.57,9.57,9.4984,9.545,82248,0
2006-10-30,9.591,9.631,9.545,9.625,120607,0
2006-10-31,9.611,9.644,9.57,9.583,159559,0
2006-11-01,9.625,9.66,9.566,9.651,99785,0
2006-11-02,9.651,9.692,9.598,9.665,137836,0
2006-11-03,9.764,9.764,9.4915,9.604,151921,0
2006-11-06,9.672,9.672,9.616,9.66,98889,0
2006-11-07,9.66,9.672,9.616,9.651,81349,0
2006-11-08,9.616,9.66,9.57,9.57,96187,0
2006-11-09,9.509,9.616,9.509,9.566,129597,0
2006-11-10,9.509,9.625,9.509,9.57,105478,0
2006-11-13,9.591,9.598,9.4915,9.545,200312,0
2006-11-14,9.537,9.639,9.529,9.639,134544,0
2006-11-15,9.66,9.672,9.558,9.57,133038,0
2006-11-16,9.566,9.616,9.505,9.529,157612,0
2006-11-17,9.4915,9.529,9.4517,9.4805,129897,0
2006-11-20,9.4865,9.522,9.4805,9.4865,146683,0
2006-11-21,9.4586,9.522,9.4448,9.505,154770,0
2006-11-22,9.4736,9.522,9.4736,9.522,117169,0
2006-11-24,9.522,9.57,9.4805,9.529,42993,0
2006-11-27,9.515,9.537,9.4984,9.505,52741,0
2006-11-28,9.566,9.57,9.505,9.515,172596,0
2006-11-29,9.515,9.57,9.515,9.545,124955,0
2006-11-30,9.537,9.611,9.522,9.583,204813,0
2006-12-01,9.625,9.733,9.583,9.719,120607,0
2006-12-04,9.733,9.74,9.685,9.713,127797,0
2006-12-05,9.74,9.74,9.699,9.725,74012,0
2006-12-06,9.733,9.733,9.639,9.639,113272,0
2006-12-07,9.639,9.644,9.551,9.566,110115,0
2006-12-08,9.522,9.583,9.505,9.509,102481,0
2006-12-11,9.515,9.545,9.509,9.515,145781,0
2006-12-12,9.537,9.537,9.4984,9.515,125857,0
2006-12-13,9.4865,9.4865,9.3991,9.3991,175446,0
2006-12-14,9.3824,9.4319,9.343,9.3676,261589,0
2006-12-15,9.3606,9.418,9.3488,9.3566,147275,0
2006-12-18,9.3566,9.3991,9.3566,9.3991,198813,0
2006-12-19,9.3676,9.3991,9.3566,9.3745,184882,0
2006-12-20,9.3903,9.4388,9.3566,9.3566,247510,0
2006-12-21,9.3676,9.4051,9.3606,9.3745,210949,0
2006-12-22,9.3903,9.4121,9.3044,9.3104,188927,0
2006-12-26,9.3171,9.3903,9.3171,9.3676,141287,0
2006-12-27,9.3903,9.3991,9.343,9.3676,192226,0
2006-12-28,9.3745,9.4388,9.3566,9.3745,146982,0
2006-12-29,9.3745,9.4448,9.3745,9.4388,120309,0
2007-01-03,9.4448,9.509,9.3991,9.3991,127053,0
2007-01-04,9.4319,9.4517,9.3745,9.4517,194471,0
2007-01-05,9.4448,9.4805,9.3824,9.4319,99633,0
2007-01-08,9.4517,9.4586,9.4051,9.4388,75810,0
2007-01-09,9.4448,9.4805,9.418,9.4448,86893,0
2007-01-10,9.4448,9.4656,9.3488,9.4319,161357,0
2007-01-11,9.4051,9.4448,9.3824,9.3991,108772,0
2007-01-12,9.418,9.4448,9.3824,9.4051,86300,0
2007-01-16,9.3991,9.4517,9.3991,9.426,121960,0
2007-01-17,9.418,9.4656,9.4121,9.4121,149226,0
2007-01-18,9.4388,9.4388,9.4051,9.4051,84204,0
2007-01-19,9.418,9.4319,9.4051,9.4121,47196,0
2007-01-22,9.4319,9.4448,9.4121,9.418,88843,0
2007-01-23,9.4121,9.4319,9.3991,9.3991,111020,0
2007-01-24,9.4051,9.426,9.3824,9.4051,87796,0
2007-01-25,9.4121,9.4388,9.3676,9.3991,174694,0
2007-01-26,9.4121,9.4448,9.4051,9.4121,71168,0
2007-01-29,9.4121,9.4448,9.3991,9.418,86147,0
2007-01-30,9.4121,9.4448,9.4121,9.426,109373,0
2007-01-31,9.4388,9.4448,9.3991,9.4121,83302,0
2007-02-01,9.4319,9.4805,9.426,9.4388,133493,0
2007-02-02,9.418,9.4448,9.4051,9.418,125857,0
2007-02-05,9.418,9.4448,9.4121,9.418,168105,0
2007-02-06,9.418,9.4517,9.418,9.4319,155818,0
2007-02-07,9.4319,9.4517,9.426,9.4319,99185,0
2007-02-08,9.426,9.4656,9.418,9.4448,174996,0
2007-02-09,9.4448,9.4448,9.418,9.4319,126006,0
2007-02-12,9.426,9.4656,9.418,9.4656,121356,0
2007-02-13,9.426,9.4448,9.3991,9.4051,176195,0
2007-02-14,9.3991,9.4517,9.3991,9.426,123006,0
2007-02-15,9.4319,9.4656,9.418,9.4517,164361,0
2007-02-16,9.4448,9.4586,9.4319,9.4319,150426,0
2007-02-20,9.426,9.4586,9.4051,9.4051,190421,0
2007-02-21,9.3991,9.426,9.3745,9.3824,168105,0
2007-02-22,9.3991,9.4121,9.3566,9.3606,199713,0
2007-02-23,9.3606,9.4121,9.3606,9.4051,59929,0
2007-02-26,9.4388,9.4517,9.4121,9.4388,67722,0
2007-02-27,9.4388,9.4805,9.4388,9.4517,94992,0
2007-02-28,9.4586,9.4915,9.4448,9.4586,71463,0
2007-03-01,9.4805,9.515,9.4656,9.4865,155516,0
2007-03-02,9.4865,9.545,9.4805,9.515,117764,0
2007-03-05,9.537,9.537,9.4388,9.537,148476,0
2007-03-06,9.4915,9.576,9.4865,9.545,124955,0
2007-03-07,9.558,9.583,9.529,9.57,38357,0
2007-03-08,9.576,9.598,9.558,9.566,77609,0
2007-03-09,9.57,9.576,9.537,9.537,67124,0
2007-03-12,9.545,9.604,9.545,9.57,76859,0
2007-03-13,9.522,9.611,9.522,9.566,123907,0
2007-03-14,9.583,9.604,9.529,9.576,67124,0
2007-03-15,9.598,9.611,9.558,9.57,102627,0
2007-03-16,9.576,9.576,9.522,9.529,98889,0
2007-03-19,9.576,9.576,9.537,9.537,80310,0
2007-03-20,9.566,9.576,9.529,9.529,51689,0
2007-03-21,9.529,9.558,9.515,9.529,91688,0
2007-03-22,9.529,9.545,9.4915,9.4984,86001,0
2007-03-23,9.529,9.558,9.509,9.509,55440,0
2007-03-26,9.4984,9.566,9.4736,9.551,152674,0
2007-03-27,9.576,9.598,9.558,9.566,91546,0
2007-03-28,9.566,9.616,9.551,9.598,86300,0
2007-03-29,9.604,9.631,9.591,9.604,54383,0
2007-03-30,9.591,9.639,9.583,9.591,49893,0
2007-04-02,9.598,9.611,9.57,9.583,91093,0
2007-04-03,9.576,9.604,9.558,9.57,91546,0
2007-04-04,9.583,9.604,9.4805,9.529,160909,0
2007-04-05,9.545,9.57,9.509,9.515,124055,0
2007-04-09,9.515,9.537,9.4805,9.537,94086,0
2007-04-10,9.515,9.591,9.509,9.576,111323,0
2007-04-11,9.566,9.611,9.558,9.576,74611,0
2007-04-12,9.551,9.576,9.545,9.551,86598,0
2007-04-13,9.551,9.583,9.515,9.522,109674,0
2007-04-16,9.545,9.558,9.4805,9.4865,84347,0
2007-04-17,9.4865,9.529,9.4656,9.509,157916,0
2007-04-18,9.4984,9.566,9.4915,9.515,129453,0
2007-04-19,9.509,9.545,9.509,9.545,84497,0
2007-04-20,9.57,9.57,9.529,9.545,56032,0
2007-04-23,9.545,9.583,9.545,9.551,78961,0
2007-04-24,9.576,9.604,9.551,9.57,97090,0
2007-04-25,9.551,9.576,9.545,9.551,34759,0
2007-04-26,9.566,9.566,9.522,9.522,103976,0
2007-04-27,9.529,9.558,9.529,9.529,102773,0
2007-04-30,9.639,9.639,9.529,9.566,83153,0
2007-05-01,9.558,9.576,9.529,9.537,158510,0
2007-05-02,9.545,9.566,9.529,9.551,75968,0
2007-05-03,9.566,9.604,9.545,9.576,124807,0
2007-05-04,9.57,9.611,9.57,9.611,82699,0
2007-05-07,9.616,9.631,9.583,9.604,99027,0
2007-05-08,9.625,9.631,9.566,9.566,222790,0
2007-05-09,9.558,9.583,9.545,9.566,137836,0
2007-05-10,9.57,9.604,9.558,9.57,75061,0
2007-05-11,9.515,9.558,9.515,9.545,71168,0
2007-05-14,9.537,9.566,9.522,9.529,133196,0
2007-05-15,9.551,9.558,9.509,9.529,90647,0
2007-05-16,9.515,9.558,9.515,9.529,57384,0
2007-05-17,9.537,9.558,9.522,9.545,92284,0
2007-05-18,9.545,9.551,9.515,9.515,68313,0
2007-05-21,9.515,9.576,9.4915,9.4915,126150,0
2007-05-22,9.515,9.522,9.4586,9.4586,90043,0
2007-05-23,9.4448,9.4915,9.3824,9.426,123006,0
2007-05-24,9.3745,9.4448,9.3745,9.3991,153725,0
2007-05-25,9.426,9.4517,9.3903,9.4051,50040,0
2007-05-29,9.3824,9.4448,9.3824,9.3991,184291,0
2007-05-30,9.4051,9.418,9.3745,9.3991,120163,0
2007-05-31,9.4121,9.418,9.3824,9.3991,75666,0
2007-06-01,9.418,9.4319,9.3566,9.3676,158668,0
2007-06-04,9.3606,9.4051,9.3566,9.3745,166155,0
2007-06-05,9.3824,9.3824,9.3302,9.3302,137836,0
2007-06-06,9.3302,9.343,9.2996,9.3302,114013,0
2007-06-07,9.3104,9.3104,9.2166,9.2166,130202,0
2007-06-08,9.21,9.337,9.1608,9.3044,430447,0
2007-06-11,9.3044,9.3302,9.2681,9.3044,209607,0
2007-06-12,9.3044,9.3044,9.1888,9.2244,209153,0
2007-06-13,9.1963,9.2681,9.1888,9.2321,202411,0
2007-06-14,9.2321,9.2525,9.1741,9.2041,135890,0
2007-06-15,9.2525,9.2525,9.1608,9.2166,87946,0
2007-06-18,9.2166,9.2379,9.1608,9.1741,157768,0
2007-06-19,9.118,9.181,9.0923,9.1313,238224,0
2007-06-20,9.1313,9.1371,9.0867,9.0923,168405,0
2007-06-21,9.0867,9.1435,9.0531,9.118,125253,0
2007-06-22,9.0989,9.1493,9.0867,9.1056,65323,0
2007-06-25,9.1112,9.1435,9.0154,9.0231,204062,0
2007-06-26,9.0383,9.0383,9.0014,9.0087,148925,0
2007-06-27,9.0154,9.0731,9.0014,9.0531,103379,0
2007-06-28,9.0667,9.1313,9.0383,9.1112,106075,0
2007-06-29,9.1112,9.1608,9.1112,9.1435,169455,0
2007-07-02,9.1608,9.1608,9.1371,9.1549,81654,0
2007-07-03,9.1608,9.1608,9.118,9.1435,96937,0
2007-07-05,9.1371,9.1371,9.0667,9.0867,132593,0
2007-07-06,9.0591,9.0791,9.0383,9.0531,178286,0
2007-07-09,9.0383,9.0867,9.0296,9.0531,139042,0
2007-07-10,9.0383,9.0867,9.0383,9.0667,188782,0
2007-07-11,9.0591,9.0989,9.0296,9.0531,186080,0
2007-07-12,9.0014,9.0458,8.9806,8.9871,76557,0
2007-07-13,8.9507,9.0231,8.9507,8.9507,170198,0
2007-07-16,8.9575,9.0731,8.9507,8.9806,176793,0
2007-07-17,8.9575,8.9806,8.8781,8.9319,159409,0
2007-07-18,8.9575,8.9871,8.9319,8.97,93198,0
2007-07-19,8.97,9.0731,8.9378,9.0531,265797,0
2007-07-20,9.1056,9.1435,9.0154,9.0531,220094,0
2007-07-23,9.0531,9.1435,9.0531,9.0791,91394,0
2007-07-24,9.0867,9.1313,9.0531,9.0531,123604,0
2007-07-25,9.0731,9.1112,9.0014,9.0087,232974,0
2007-07-26,9.0087,9.0154,8.9175,8.9507,77162,0
2007-07-27,8.9927,9.1112,8.97,9.0531,104886,0
2007-07-30,9.0154,9.1313,9.0154,9.0791,174996,0
2007-07-31,9.0867,9.1056,9.0591,9.0731,64579,0
2007-08-01,9.0791,9.118,9.0458,9.0791,160909,0
2007-08-02,9.0791,9.1435,9.0591,9.0923,237324,0
2007-08-03,9.1371,9.1371,9.0458,9.0458,69823,0
2007-08-06,9.0591,9.0791,9.0231,9.0231,106971,0
2007-08-07,8.9319,9.0296,8.9319,9.0296,102936,0
2007-08-08,9.0231,9.0531,8.9927,8.9927,105478,0
2007-08-09,8.9749,8.9871,8.9319,8.9319,159559,0
2007-08-10,8.9378,8.9575,8.794,8.9319,136787,0
2007-08-13,8.8939,9.0154,8.8781,8.8855,82248,0
2007-08-14,8.8855,8.9378,8.8706,8.8939,177694,0
2007-08-15,8.8939,8.8939,8.7766,8.7879,107870,0
2007-08-16,8.8091,8.8091,8.5775,8.6497,232670,0
2007-08-17,8.8091,8.8432,8.7109,8.7634,172146,0
2007-08-20,8.7831,8.8348,8.6497,8.7256,178889,0
2007-08-21,8.7385,8.7634,8.6908,8.6979,116413,0
2007-08-22,8.7256,8.822,8.7053,8.7451,91989,0
2007-08-23,8.7451,8.8501,8.7256,8.7634,117764,0
2007-08-24,8.7256,8.7766,8.718,8.7451,91394,0
2007-08-27,8.8017,8.8163,8.6979,8.6979,182338,0
2007-08-28,8.6831,8.7451,8.6169,8.6279,238971,0
2007-08-29,8.6559,8.7831,8.6559,8.7703,162710,0
2007-08-30,8.7831,8.8649,8.7703,8.8501,209902,0
2007-08-31,8.906,8.9378,8.8017,8.8348,144876,0
2007-09-04,8.8781,8.906,8.7831,8.8163,194471,0
2007-09-05,8.7879,8.9175,8.7831,8.8781,129453,0
2007-09-06,8.9435,9.0087,8.8706,8.9319,174097,0
2007-09-07,8.9435,9.0791,8.9378,9.0154,121804,0
2007-09-10,9.0731,9.2041,9.0531,9.1608,134842,0
2007-09-11,9.1493,9.2457,9.1493,9.2321,120756,0
2007-09-12,9.1667,9.21,9.1493,9.1741,97233,0
2007-09-13,9.1608,9.2041,9.0458,9.0531,128248,0
2007-09-14,9.0014,9.1056,9.0014,9.0154,76265,0
2007-09-17,9.0867,9.0867,8.9378,8.9871,132745,0
2007-09-18,8.97,9.0867,8.9631,9.0458,103670,0
2007-09-19,9.0458,9.0923,9.0296,9.0296,131844,0
2007-09-20,9.0383,9.0731,8.9507,8.9507,80159,0
2007-09-21,8.9247,9.0383,8.9247,8.97,119109,0
2007-09-24,8.9435,9.0087,8.906,8.9319,119414,0
2007-09-25,8.9117,8.9575,8.8432,8.9117,102175,0
2007-09-26,8.9378,8.9575,8.8649,8.9175,84946,0
2007-09-27,8.8855,8.9575,8.8855,8.9378,125556,0
2007-09-28,8.97,8.9806,8.9378,8.97,84047,0
2007-10-01,8.9871,8.9927,8.9507,8.9806,104725,0
2007-10-02,8.9871,8.9927,8.9507,8.9749,110871,0
2007-10-03,8.9749,9.0731,8.9749,9.0458,176195,0
2007-10-04,8.9871,9.0458,8.97,9.0014,148710,0
2007-10-05,8.9749,9.0087,8.9507,8.9749,84204,0
2007-10-08,8.9247,9.0591,8.9247,9.0296,96340,0
2007-10-09,8.9927,9.0731,8.9806,9.0231,70115,0
2007-10-10,8.97,9.1313,8.9435,8.9749,98282,0
2007-10-11,8.9247,8.9378,8.8781,8.8781,148629,0
2007-10-12,8.8855,8.9378,8.8781,8.8781,69663,0
2007-10-15,8.8649,8.9378,8.8348,8.8348,120009,0
2007-10-16,8.8348,8.8781,8.7831,8.7879,137089,0
2007-10-17,8.822,8.8996,8.794,8.8781,137540,0
2007-10-18,8.8996,8.9749,8.8939,8.9631,99933,0
2007-10-19,8.97,8.9871,8.9117,8.9435,131244,0
2007-10-22,8.9319,9.0087,8.9319,8.9575,50191,0
2007-10-23,9.0087,9.0383,8.9575,9.0231,88999,0
2007-10-24,8.9378,8.9435,8.794,8.794,405272,0
2007-10-25,8.7879,8.8163,8.564,8.6279,664475,0
2007-10-26,8.6559,8.6559,8.5717,8.6108,1047123,0
2007-10-29,8.6169,8.6559,8.564,8.622,666720,0
2007-10-30,8.6279,8.718,8.622,8.6611,268780,0
2007-10-31,8.6611,8.7256,8.6611,8.7053,110277,0
2007-11-01,8.6559,8.7385,8.642,8.7109,225788,0
2007-11-02,8.7053,8.7385,8.6979,8.7053,155662,0
2007-11-05,8.564,8.7053,8.564,8.6757,204510,0
2007-11-06,8.6757,8.7053,8.6497,8.6611,262343,0
2007-11-07,8.6343,8.6611,8.564,8.564,174546,0
2007-11-08,8.7109,8.7109,8.43,8.4962,226086,0
2007-11-09,8.5226,8.5311,8.4355,8.4424,136190,0
2007-11-12,8.3844,8.41,8.3224,8.349,234774,0
2007-11-13,8.3773,8.4566,8.2958,8.2958,198219,0
2007-11-14,8.1691,8.2767,8.1691,8.2104,368720,0
2007-11-15,8.237,8.237,8.1432,8.189,283577,0
2007-11-16,8.1762,8.2104,8.0762,8.1626,441081,0
2007-11-19,8.1691,8.3291,8.1282,8.2697,388494,0
2007-11-20,8.2303,8.4688,8.2104,8.41,372014,0
2007-11-21,8.5098,8.6279,8.41,8.4355,242113,0
2007-11-23,8.4497,8.5226,8.43,8.43,74309,0
2007-11-26,8.5226,8.5226,8.3358,8.3914,319872,0
2007-11-27,8.37,8.4497,8.309,8.309,272989,0
2007-11-28,8.3032,8.5775,8.3032,8.5443,426997,0
2007-11-29,8.4757,8.5443,8.4757,8.5098,260992,0
2007-11-30,8.5167,8.5775,8.4827,8.5226,241367,0
2007-12-03,8.5098,8.5976,8.4894,8.4962,285568,0
2007-12-04,8.3844,8.6108,8.3844,8.5775,298898,0
2007-12-05,8.622,8.6757,8.564,8.6497,401234,0
2007-12-06,8.6611,8.7879,8.6497,8.7321,373964,0
2007-12-07,8.7385,8.7634,8.6831,8.7109,290361,0
2007-12-10,8.6757,8.7256,8.6559,8.6908,320029,0
2007-12-11,8.6757,8.7256,8.6559,8.6979,260689,0
2007-12-12,8.6497,8.7385,8.6041,8.6687,367218,0
2007-12-13,8.6611,8.6611,8.41,8.4497,607543,0
2007-12-14,8.3358,8.4894,8.3358,8.4424,332458,0
2007-12-17,8.3914,8.5311,8.3914,8.4039,378754,0
2007-12-18,8.4424,8.4688,8.37,8.3844,440333,0
2007-12-19,8.3639,8.4355,8.3291,8.3639,460075,0
2007-12-20,8.3639,8.4039,8.2889,8.356,461166,0
2007-12-21,8.3639,8.3969,8.3032,8.3358,447826,0
2007-12-24,8.3423,8.4827,8.3151,8.4566,215297,0
2007-12-26,8.462,8.5226,8.3639,8.3639,496522,0
2007-12-27,8.3423,8.4497,8.3224,8.4163,455169,0
2007-12-28,8.3773,8.4757,8.37,8.4497,601904,0
2007-12-31,8.4757,8.5098,8.41,8.4757,632037,0
2008-01-02,8.4688,8.6559,8.4688,8.6559,233877,0
2008-01-03,8.6497,8.8577,8.6279,8.7766,274628,0
2008-01-04,8.906,8.9378,8.8017,8.8939,324729,0
2008-01-07,8.9507,8.9575,8.8939,8.9175,228936,0
2008-01-08,8.9247,9.0231,8.9247,9.0014,375761,0
2008-01-09,9.0087,9.0458,8.9319,9.0014,230531,0
2008-01-10,9.0154,9.0791,8.9631,9.0591,210511,0
2008-01-11,9.0731,9.1248,9.0458,9.1056,206155,0
2008-01-14,9.1313,9.1493,9.1056,9.1435,263131,0
2008-01-15,9.1741,9.1888,9.1248,9.1435,284221,0
2008-01-16,9.1888,9.1888,9.1435,9.1608,167716,0
2008-01-17,9.1493,9.1493,9.0458,9.0791,316126,0
2008-01-18,9.0591,9.0731,8.8501,8.8996,365311,0
2008-01-22,8.7321,9.0296,8.6831,8.9806,282268,0
2008-01-23,8.9319,9.0923,8.9319,9.0231,193571,0
2008-01-24,9.0231,9.0867,9.0087,9.0731,204439,0
2008-01-25,9.0667,9.0731,8.9927,9.0531,264139,0
2008-01-28,9.0014,9.0458,8.9435,8.9749,234249,0
2008-01-29,9.0087,9.0458,8.9806,9.0458,224010,0
2008-01-30,9.0383,9.0531,8.9749,9.0014,340704,0
2008-01-31,9.0014,9.0231,8.9575,8.9927,195699,0
2008-02-01,8.9927,9.0531,8.9507,8.9806,240916,0
2008-02-04,8.9871,9.0231,8.9319,8.9319,159115,0
2008-02-05,8.8996,9.0087,8.8996,8.9871,197171,0
2008-02-06,9.0087,9.0231,8.9435,8.97,425351,0
2008-02-07,8.9378,9.0231,8.9378,8.9749,234254,0
2008-02-08,9.0591,9.0591,8.9806,9.0087,219939,0
2008-02-11,9.0383,9.0531,8.97,9.0014,254920,0
2008-02-12,8.9575,9.118,8.9575,9.0731,401432,0
2008-02-13,9.0667,9.0731,8.6757,8.7385,525881,0
2008-02-14,8.6343,8.6343,8.41,8.43,476525,0
2008-02-15,8.3773,8.4239,8.282,8.3969,419549,0
2008-02-19,8.4239,8.6831,8.4163,8.6559,358252,0
2008-02-20,8.6169,8.6611,8.5775,8.622,282268,0
2008-02-21,8.642,8.642,8.4894,8.5717,199774,0
2008-02-22,8.5577,8.5717,8.43,8.5098,225618,0
2008-02-25,8.5098,8.6611,8.5098,8.6108,176641,0
2008-02-26,8.6169,8.6343,8.5717,8.6108,239575,0
2008-02-27,8.5905,8.6041,8.4827,8.5098,191192,0
2008-02-28,8.462,8.4757,8.2638,8.2889,320369,0
2008-02-29,8.2303,8.2303,8.0692,8.1432,491360,0
2008-03-03,8.0497,8.2104,8.0497,8.2104,530528,0
2008-03-04,8.2104,8.282,8.2037,8.2767,245901,0
2008-03-05,8.356,8.4962,8.356,8.4827,268042,0
2008-03-06,8.4757,8.5311,8.41,8.4355,171701,0
2008-03-07,8.41,8.5226,8.3773,8.4163,214605,0
2008-03-10,8.4497,8.5167,8.4039,8.4355,262045,0
2008-03-11,8.5509,8.5509,8.3639,8.4039,152818,0
2008-03-12,8.41,8.4424,8.237,8.2497,179794,0
2008-03-13,8.1691,8.2435,8.1282,8.1967,253206,0
2008-03-14,8.2164,8.2246,8.0834,8.1023,162193,0
2008-03-17,8.0429,8.1023,7.9692,7.9692,293000,0
2008-03-18,7.9751,8.1557,7.9751,8.1165,270285,0
2008-03-19,8.2037,8.2037,8.0893,8.1165,86147,0
2008-03-20,8.0429,8.1626,8.0429,8.1359,307059,0
2008-03-24,8.1486,8.2246,8.1359,8.189,253654,0
2008-03-25,8.2037,8.2037,8.1432,8.1691,168702,0
2008-03-26,8.1762,8.282,8.1557,8.2303,197694,0
2008-03-27,8.2246,8.2767,8.2246,8.2435,153284,0
2008-03-28,8.2767,8.3032,8.237,8.2697,106729,0
2008-03-31,8.2497,8.309,8.1822,8.282,188628,0
2008-04-01,8.2889,8.3358,8.282,8.3151,201816,0
2008-04-02,8.2958,8.3844,8.282,8.356,154468,0
2008-04-03,8.3423,8.4566,8.3423,8.4039,163157,0
2008-04-04,8.4355,8.4355,8.3423,8.3914,153119,0
2008-04-07,8.3914,8.4688,8.3639,8.4566,137235,0
2008-04-08,8.4163,8.4688,8.4039,8.43,126069,0
2008-04-09,8.4239,8.5167,8.4163,8.5023,138817,0
2008-04-10,8.6497,8.6497,8.5098,8.5379,226382,0
2008-04-11,8.4688,8.5775,8.4497,8.5167,116668,0
2008-04-14,8.5443,8.6108,8.5167,8.5848,99953,0
2008-04-15,8.5775,8.5976,8.5226,8.5976,102508,0
2008-04-16,8.5775,8.6108,8.564,8.6108,157076,0
2008-04-17,8.6041,8.6108,8.5443,8.5976,109803,0
2008-04-18,8.5848,8.6687,8.5577,8.6687,109326,0
2008-04-21,8.6687,8.6687,8.5848,8.5976,101074,0
2008-04-22,8.5775,8.642,8.5775,8.6343,105615,0
2008-04-23,8.5976,8.6559,8.5976,8.6279,82925,0
2008-04-24,8.6559,8.6611,8.5509,8.6108,170610,0
2008-04-25,8.6559,8.6611,8.5905,8.622,91546,0
2008-04-28,8.6687,8.6687,8.564,8.5976,190734,0
2008-04-29,8.6108,8.6279,8.5098,8.5717,155386,0
2008-04-30,8.5848,8.6559,8.5577,8.6169,197434,0
2008-05-01,8.6279,8.6497,8.6108,8.6497,145547,0
2008-05-02,8.5976,8.7385,8.5976,8.7385,162039,0
2008-05-05,8.7385,8.8501,8.6979,8.7507,160228,0
2008-05-06,8.7507,8.7577,8.6979,8.718,115412,0
2008-05-07,8.6979,8.7879,8.6979,8.7321,139073,0
2008-05-08,8.7256,8.7766,8.7109,8.7321,173984,0
2008-05-09,8.7634,8.7879,8.7321,8.7634,101706,0
2008-05-12,8.8276,8.8348,8.7634,8.7879,142998,0
2008-05-13,8.7385,8.7879,8.6757,8.6757,151865,0
2008-05-14,8.7053,8.7385,8.6687,8.6979,127750,0
2008-05-15,8.7634,8.7703,8.6979,8.7507,92615,0
2008-05-16,8.7451,8.7879,8.7109,8.7703,82019,0
2008-05-19,8.7703,8.7879,8.6979,8.7451,317468,0
2008-05-20,8.7451,8.8577,8.7451,8.8501,180883,0
2008-05-21,8.8501,8.8781,8.8091,8.8276,165716,0
2008-05-22,8.8017,8.8432,8.7831,8.8091,103135,0
2008-05-23,8.7577,8.8276,8.7507,8.794,109186,0
2008-05-27,8.7766,8.8432,8.7766,8.794,190707,0
2008-05-28,8.7766,8.794,8.7451,8.7766,247507,0
2008-05-29,8.7766,8.8017,8.7634,8.7766,173247,0
2008-05-30,8.7507,8.8091,8.6611,8.6979,197589,0
2008-06-02,8.7321,8.7879,8.6979,8.7634,113778,0
2008-06-03,8.7451,8.8017,8.718,8.8017,151402,0
2008-06-04,8.8091,8.8091,8.6979,8.7109,210732,0
2008-06-05,8.7109,8.7831,8.7109,8.7831,96701,0
2008-06-06,8.7385,8.7766,8.7109,8.7109,104271,0
2008-06-09,8.7109,8.7634,8.7053,8.7451,107312,0
2008-06-10,8.7109,8.7577,8.6757,8.718,190398,0
2008-06-11,8.6757,8.7451,8.6559,8.6908,128900,0
2008-06-12,8.4163,8.6757,8.4163,8.5379,177438,0
2008-06-13,8.5098,8.5775,8.5023,8.5226,117040,0
2008-06-16,8.5023,8.6559,8.5023,8.5905,96608,0
2008-06-17,8.6559,8.6559,8.5023,8.5023,169862,0
2008-06-18,8.4894,8.5311,8.3639,8.4163,159979,0
2008-06-19,8.3914,8.4355,8.349,8.3969,78442,0
2008-06-20,8.3639,8.43,8.3423,8.3423,155651,0
2008-06-23,8.3639,8.3914,8.0692,8.0692,227690,0
2008-06-24,8.0497,8.1486,8.0429,8.109,155843,0
2008-06-25,8.1226,8.2638,8.0633,8.0893,143028,0
2008-06-26,8.0497,8.1762,8.0497,8.0834,126326,0
2008-06-27,8.1557,8.1822,8.0575,8.0762,180570,0
2008-06-30,8.0893,8.2303,8.0893,8.1967,128712,0
2008-07-01,8.2104,8.2638,8.1822,8.2565,56466,0
2008-07-02,8.237,8.3773,8.237,8.37,122451,0
2008-07-03,8.3773,8.3969,8.349,8.3914,71862,0
2008-07-07,8.356,8.4688,8.3224,8.4355,101355,0
2008-07-08,8.43,8.4566,8.41,8.4424,82572,0
2008-07-09,8.4239,8.5098,8.4239,8.4688,109905,0
2008-07-10,8.4424,8.5443,8.4424,8.5443,56636,0
2008-07-11,8.4163,8.5379,8.4163,8.4566,80507,0
2008-07-14,8.4827,8.5023,8.237,8.2435,106788,0
2008-07-15,8.2497,8.2497,7.9816,7.9956,251977,0
2008-07-16,7.9232,8.1165,7.9232,8.1023,85776,0
2008-07-17,8.0954,8.2037,8.0893,8.1822,128121,0
2008-07-18,8.1967,8.1967,8.0954,8.1282,148735,0
2008-07-21,8.1282,8.3032,8.1282,8.1762,119169,0
2008-07-22,8.189,8.2435,8.1282,8.2037,91294,0
2008-07-23,8.2037,8.2497,8.1486,8.2104,130696,0
2008-07-24,8.2164,8.2164,8.0633,8.0834,105734,0
2008-07-25,8.0762,8.1762,8.0762,8.109,78512,0
2008-07-28,8.109,8.1626,8.0633,8.1165,90369,0
2008-07-29,8.1626,8.2164,8.1226,8.2037,186523,0
2008-07-30,8.1557,8.237,8.1557,8.1691,47108,0
2008-07-31,8.1691,8.2164,8.1432,8.1557,96776,0
2008-08-01,8.189,8.2037,8.1359,8.1557,47343,0
2008-08-04,8.0954,8.1486,8.0497,8.1359,82843,0
2008-08-05,8.0834,8.1359,8.0225,8.0692,115535,0
2008-08-06,8.0429,8.0692,7.9414,8.009,209918,0
2008-08-07,7.9816,8.009,7.9034,7.9634,154839,0
2008-08-08,7.9297,8.0834,7.8493,8.0762,198751,0
2008-08-11,7.9956,8.0497,7.9297,7.9414,135258,0
2008-08-12,7.9232,7.9816,7.9232,7.9486,130610,0
2008-08-13,7.8963,7.9885,7.8963,7.9816,131371,0
2008-08-14,7.9232,8.0023,7.9232,7.9816,70650,0
2008-08-15,7.9414,7.9956,7.9164,7.9692,88735,0
2008-08-18,7.9561,7.9956,7.9414,7.9956,112059,0
2008-08-19,7.9486,7.9885,7.9297,7.9751,121122,0
2008-08-20,7.9751,8.009,7.9561,7.9956,72617,0
2008-08-21,7.9634,8.0151,7.9561,7.9561,112713,0
2008-08-22,7.9561,7.9956,7.9297,7.9956,116878,0
2008-08-25,7.9885,8.0225,7.9414,8.0023,92100,0
2008-08-26,7.9885,8.0834,7.9751,8.0834,109325,0
2008-08-27,8.0834,8.109,8.0575,8.0834,65978,0
2008-08-28,8.0692,8.0762,8.0151,8.0151,112223,0
2008-08-29,8.009,8.0692,8.0023,8.0429,87217,0
2008-09-02,7.9885,8.0575,7.9885,8.009,115489,0
2008-09-03,8.009,8.0497,7.9816,8.009,137154,0
2008-09-04,8.0023,8.0151,7.9414,7.9561,174475,0
2008-09-05,7.9297,8.0291,7.9164,8.0291,168424,0
2008-09-08,8.0291,8.1226,7.9816,8.1165,112001,0
2008-09-09,8.0633,8.1023,8.0429,8.0692,103064,0
2008-09-10,8.0497,8.0497,7.9297,8.0151,192911,0
2008-09-11,7.9164,7.9414,7.8493,7.8493,211715,0
2008-09-12,7.8425,7.9034,7.8223,7.8963,115970,0
2008-09-15,7.7959,7.809,7.7418,7.7489,94746,0
2008-09-16,7.542,7.5959,7.4887,7.5156,173159,0
2008-09-17,7.2952,7.4756,7.2086,7.282,456385,0
2008-09-18,7.2885,7.529,6.7946,7.0749,344928,0
2008-09-19,7.2148,7.529,7.2148,7.3223,364833,0
2008-09-22,7.3953,7.3953,6.8217,6.8276,277959,0
2008-09-23,6.8276,7.0018,6.7148,6.9149,225538,0
2008-09-24,6.8415,7.1082,6.8415,7.0151,229577,0
2008-09-25,7.1349,7.2351,6.8745,6.9745,342542,0
2008-09-26,6.9745,7.0347,6.5811,6.7816,304539,0
2008-09-29,6.6748,6.7747,6.214,6.4008,288657,0
2008-09-30,6.2738,6.9349,6.2738,6.8478,228590,0
2008-10-01,6.6876,6.8616,6.4547,6.8415,152994,0
2008-10-02,6.8079,7.1286,6.8079,6.9878,179290,0
2008-10-03,6.9878,7.2952,6.9878,7.1487,160956,0
2008-10-06,6.9484,6.9484,6.3407,6.7613,249944,0
2008-10-07,6.6008,7.1487,6.6008,6.8276,301384,0
2008-10-08,6.6811,6.6811,5.6865,6.0468,484522,0
2008-10-09,6.0468,6.127,5.3262,5.4064,357683,0
2008-10-10,5.1727,5.4999,4.7191,4.9792,475938,0
2008-10-13,5.006,5.8401,5.006,5.7339,250089,0
2008-10-14,5.7469,6.6811,5.7469,6.2069,226892,0
2008-10-15,6.1203,6.1203,5.5196,5.7339,271797,0
2008-10-16,5.8069,6.3208,5.6399,6.1738,176157,0
2008-10-17,6.0738,6.3407,5.9737,6.1143,144506,0
2008-10-20,6.1143,6.3407,6.0672,6.1738,166150,0
2008-10-21,6.107,6.2738,5.94,6.0404,131785,0
2008-10-22,5.9737,6.2407,5.8401,6.1872,131745,0
2008-10-23,6.1408,6.8745,6.0803,6.6945,247253,0
2008-10-24,7.0681,7.0681,6.5406,6.6411,99141,0
2008-10-27,6.6545,6.6678,6.5406,6.5811,118377,0
2008-10-28,6.6411,6.6411,6.3407,6.5811,143038,0
2008-10-29,6.381,6.8079,6.3741,6.6411,172825,0
2008-10-30,6.5742,6.8079,6.5742,6.5875,100679,0
2008-10-31,6.5209,6.7077,6.3538,6.3942,143046,0
2008-11-03,6.3538,6.4547,6.1738,6.3675,158370,0
2008-11-04,6.3675,6.8079,6.214,6.7747,179204,0
2008-11-05,6.6146,6.8415,6.5811,6.8217,140110,0
2008-11-06,6.7412,6.9413,6.7211,6.8018,170003,0
2008-11-07,6.6876,6.9745,6.6876,6.9683,144999,0
2008-11-10,6.8816,7.0616,6.8478,6.9616,124628,0
2008-11-11,7.0548,7.0548,6.6748,6.9413,124558,0
2008-11-12,6.6748,6.9077,6.4676,6.6411,166174,0
2008-11-13,6.4206,6.5679,6.0337,6.2069,564154,0
2008-11-14,6.1203,6.3875,6.1203,6.2875,153269,0
2008-11-17,6.1939,6.2407,6.0337,6.0602,238515,0
2008-11-18,5.9601,6.0602,5.8401,5.9601,285074,0
2008-11-19,5.8798,6.0404,5.7399,5.9737,258846,0
2008-11-20,5.7799,6.0073,5.5998,5.6667,546232,0
2008-11-21,5.6667,5.7998,5.4529,5.6667,878376,0
2008-11-24,5.6801,5.8335,5.6132,5.8069,264704,0
2008-11-25,5.7867,5.9202,5.4265,5.7399,218102,0
2008-11-26,5.6399,5.9266,5.6069,5.7799,178878,0
2008-11-28,5.72,5.887,5.6732,5.76,83693,0
2008-12-01,5.8401,5.86,5.6532,5.6931,160088,0
2008-12-02,5.6599,5.7399,5.2731,5.3928,732229,0
2008-12-03,5.3928,5.5598,5.2528,5.3597,506272,0
2008-12-04,5.3133,5.4332,5.3133,5.3796,347620,0
2008-12-05,5.4397,5.4665,5.139,5.3667,307612,0
2008-12-08,5.4132,5.4598,5.1994,5.2661,310171,0
2008-12-09,5.1856,5.333,5.0727,5.333,512188,0
2008-12-10,5.2793,5.8736,5.0997,5.8736,554617,0
2008-12-11,5.4464,5.6732,5.1594,5.3865,289168,0
2008-12-12,5.3394,5.4064,5.1056,5.1727,293449,0
2008-12-15,5.1727,5.4397,5.1727,5.4397,643585,0
2008-12-16,5.3796,5.94,5.1727,5.94,375490,0
2008-12-17,5.5392,5.6732,5.3865,5.62,380672,0
2008-12-18,5.4797,5.5998,5.2731,5.2793,580727,0
2008-12-19,5.3133,5.5392,5.246,5.353,1185651,0
2008-12-22,5.3865,5.9004,5.3865,5.8401,762221,0
2008-12-23,5.8401,5.8934,5.5864,5.7867,404663,0
2008-12-24,5.8401,5.9535,5.7064,5.7399,153335,0
2008-12-26,5.6732,5.8401,5.6132,5.7266,232882,0
2008-12-29,5.7738,5.8335,5.6132,5.7339,301406,0
2008-12-30,5.6865,6.107,5.6865,5.9535,371922,0
2008-12-31,5.9535,6.0932,5.8135,6.0468,482941,0
2009-01-02,6.0803,6.3675,6.0803,6.3407,168690,0
2009-01-05,6.3942,6.6748,6.3407,6.6545,244319,0
2009-01-06,6.6078,6.8415,6.5209,6.7679,308678,0
2009-01-07,6.5344,6.6811,6.5344,6.6146,231697,0
2009-01-08,6.5542,6.9349,6.5075,6.8018,377187,0
2009-01-09,6.7946,7.0281,6.7877,6.9413,251523,0
2009-01-12,7.0151,7.1618,6.9547,7.0347,145560,0
2009-01-13,7.0078,7.0749,6.8415,6.8879,246914,0
2009-01-14,6.8879,6.9878,6.7679,6.8549,236518,0
2009-01-15,6.8616,6.9745,6.8415,6.9547,163955,0
2009-01-16,6.9819,7.1618,6.9819,7.1349,142726,0
2009-01-20,7.1684,7.2619,7.1349,7.2148,157527,0
2009-01-21,7.1749,7.2418,7.1153,7.2148,190855,0
2009-01-22,7.2019,7.2148,6.9349,7.0749,194100,0
2009-01-23,7.0078,7.0347,6.8616,6.928,172153,0
2009-01-26,6.9413,6.9413,6.8478,6.9149,184794,0
2009-01-27,6.8879,7.0482,6.8879,7.0417,191588,0
2009-01-28,7.2284,7.2418,7.1487,7.2351,181615,0
2009-01-29,7.1948,7.2952,7.1749,7.2218,242418,0
2009-01-30,7.2619,7.2619,6.9484,6.9819,186593,0
2009-02-02,6.9947,7.0417,6.8415,6.8478,146360,0
2009-02-03,6.8879,7.2551,6.8745,7.1349,174260,0
2009-02-04,7.1417,7.4154,7.1215,7.1215,274837,0
2009-02-05,7.2351,7.3884,7.1885,7.3884,221036,0
2009-02-06,7.482,7.4956,7.375,7.4756,139322,0
2009-02-09,7.4087,7.6424,7.282,7.3953,249919,0
2009-02-10,7.282,7.4154,7.282,7.3953,235283,0
2009-02-11,7.3419,7.5016,7.3284,7.4552,147554,0
2009-02-12,7.375,7.5218,7.3419,7.3689,180157,0
2009-02-13,7.3689,7.3884,7.3153,7.3419,79724,0
2009-02-17,7.3017,7.3223,7.1153,7.1549,144583,0
2009-02-18,7.0817,7.1549,6.9149,6.9947,285074,0
2009-02-19,6.9547,6.9745,6.8816,6.8879,182135,0
2009-02-20,6.8879,6.8879,6.5679,6.728,288807,0
2009-02-23,6.6146,6.7011,6.5406,6.5406,284676,0
2009-02-24,6.5406,7.0281,6.3942,6.9547,231492,0
2009-02-25,7.0281,7.1417,6.8879,7.1082,120638,0
2009-02-26,7.1082,7.2351,6.9547,7.1487,157225,0
2009-02-27,7.1487,7.2885,7.1082,7.1417,191944,0
2009-03-02,7.1153,7.2351,7.0018,7.0078,221821,0
2009-03-03,6.9413,7.0078,6.6278,6.8217,349829,0
2009-03-04,6.7148,7.0078,6.7148,6.9745,179064,0
2009-03-05,6.9947,7.0078,6.7946,6.9349,117672,0
2009-03-06,6.8616,7.0078,6.8415,6.8879,191969,0
2009-03-09,6.8745,6.9149,6.7613,6.8018,190765,0
2009-03-10,6.7747,7.0151,6.7747,7.0078,117601,0
2009-03-11,7.2484,7.4087,6.9745,7.0949,224214,0
2009-03-12,7.0749,7.1549,7.0151,7.1016,139145,0
2009-03-13,7.1417,7.1417,6.8079,7.0151,140907,0
2009-03-16,7.1417,7.1417,7.0078,7.0817,67930,0
2009-03-17,7.1487,7.1487,7.0078,7.0749,112976,0
2009-03-18,7.0078,7.1349,7.0078,7.1153,123761,0
2009-03-19,7.1082,7.1749,7.0883,7.1417,78457,0
2009-03-20,7.1153,7.2351,7.1153,7.1815,109560,0
2009-03-23,7.2418,7.269,7.1215,7.1286,143360,0
2009-03-24,7.1417,7.1885,7.0817,7.1417,194057,0
2009-03-25,7.1417,7.2148,7.1417,7.1948,75212,0
2009-03-26,7.1618,7.3354,7.1618,7.2885,167285,0
2009-03-27,7.3284,7.3354,7.2619,7.3153,106243,0
2009-03-30,7.1948,7.3153,7.1948,7.2484,104246,0
2009-03-31,7.2019,7.3284,7.2019,7.269,91347,0
2009-04-01,7.1948,7.4022,7.1948,7.375,160778,0
2009-04-02,7.3884,7.4685,7.3354,7.4022,150915,0
2009-04-03,7.3354,7.4022,7.2952,7.375,77835,0
2009-04-06,7.375,7.4087,7.3284,7.3818,70439,0
2009-04-07,7.282,7.3818,7.2218,7.2551,138997,0
2009-04-08,7.2551,7.2885,7.2086,7.2218,108583,0
2009-04-09,7.2752,7.2952,7.2218,7.2484,98088,0
2009-04-13,7.1815,7.2019,7.1286,7.1815,101055,0
2009-04-14,7.1215,7.1549,7.0817,7.1153,155840,0
2009-04-15,7.1286,7.2086,7.1153,7.2086,137056,0
2009-04-16,7.1885,7.2484,7.1349,7.1684,95386,0
2009-04-17,7.2019,7.3354,7.2019,7.3017,84554,0
2009-04-20,7.2952,7.3354,7.2619,7.3284,102225,0
2009-04-21,7.2484,7.4215,7.2484,7.375,212264,0
2009-04-22,7.375,7.4685,7.3689,7.4621,160041,0
2009-04-23,7.4756,7.6623,7.4756,7.5821,213689,0
2009-04-24,7.5486,7.6355,7.5016,7.5622,96082,0
2009-04-27,7.542,7.6156,7.529,7.5486,230077,0
2009-04-28,7.5557,7.5821,7.4956,7.5218,102303,0
2009-04-29,7.5156,7.5356,7.4087,7.4291,160564,0
2009-04-30,7.4621,7.5156,7.4621,7.4685,144248,0
2009-05-01,7.5016,7.5557,7.4887,7.5356,103678,0
2009-05-04,7.542,7.6156,7.5086,7.5622,111668,0
2009-05-05,7.5622,7.6156,7.4956,7.5622,99419,0
2009-05-06,7.542,7.5757,7.4887,7.5356,181425,0
2009-05-07,7.529,7.6091,7.5086,7.6091,143720,0
2009-05-08,7.6691,7.6755,7.5688,7.6424,155338,0
2009-05-11,7.6221,7.6623,7.6091,7.6289,77227,0
2009-05-12,7.6489,7.6557,7.5557,7.5886,189990,0
2009-05-13,7.5016,7.529,7.4756,7.4956,154238,0
2009-05-14,7.4956,7.5622,7.4621,7.5622,79333,0
2009-05-15,7.6021,7.6355,7.5486,7.6355,146217,0
2009-05-18,7.6221,7.6623,7.5959,7.6289,156651,0
2009-05-19,7.3354,7.6355,7.282,7.5886,87094,0
2009-05-20,7.5557,7.6823,7.5557,7.6557,154486,0
2009-05-21,7.6557,7.6691,7.5821,7.6355,129448,0
2009-05-22,7.6355,7.7224,7.6355,7.6889,116749,0
2009-05-26,7.7289,7.7354,7.6958,7.715,166988,0
2009-05-27,7.6958,7.8157,7.6958,7.7289,149333,0
2009-05-28,7.7694,7.7694,7.6755,7.715,111175,0
2009-05-29,7.715,7.715,7.6424,7.6623,85834,0
2009-06-01,7.7224,7.7489,7.5959,7.6021,130961,0
2009-06-02,7.6289,7.6557,7.6021,7.6289,133405,0
2009-06-03,7.5886,7.6755,7.5886,7.6623,120764,0
2009-06-04,7.6289,7.7759,7.6289,7.715,220568,0
2009-06-05,7.715,7.7759,7.5016,7.5156,232782,0
2009-06-08,7.5218,7.6021,7.5218,7.5959,154528,0
2009-06-09,7.6021,7.6289,7.5959,7.6091,89686,0
2009-06-10,7.6021,7.6489,7.5821,7.6355,136618,0
2009-06-11,7.6091,7.6424,7.5557,7.6091,209194,0
2009-06-12,7.5622,7.6091,7.4486,7.4756,229054,0
2009-06-15,7.4621,7.482,7.3483,7.3689,165252,0
2009-06-16,7.3689,7.4756,7.3354,7.4215,210756,0
2009-06-17,7.4291,7.4621,7.4291,7.4486,119766,0
2009-06-18,7.4215,7.5688,7.4215,7.4956,106200,0
2009-06-19,7.4621,7.6021,7.4552,7.5886,106740,0
2009-06-22,7.5557,7.5622,7.5016,7.5156,145675,0
2009-06-23,7.5356,7.6021,7.4685,7.4887,231053,0
2009-06-24,7.5886,7.5886,7.4756,7.5356,128719,0
2009-06-25,7.542,7.5688,7.4956,7.5218,112546,0
2009-06-26,7.5086,7.6557,7.5086,7.6557,87278,0
2009-06-29,7.6823,7.7088,7.6489,7.6958,140274,0
2009-06-30,7.7088,7.7088,7.5757,7.5821,119992,0
2009-07-01,7.6424,7.6623,7.5688,7.6623,82546,0
2009-07-02,7.5959,7.7418,7.5688,7.7418,94518,0
2009-07-06,7.7023,7.7418,7.6489,7.7088,131379,0
2009-07-07,7.7289,7.7289,7.6091,7.7023,152301,0
2009-07-08,7.7088,7.8223,7.6755,7.8028,141402,0
2009-07-09,7.8493,7.9232,7.7759,7.8753,136751,0
2009-07-10,7.8223,7.9634,7.8223,7.9634,144773,0
2009-07-13,7.9164,7.9634,7.8753,7.9232,118267,0
2009-07-14,7.9297,7.9297,7.8493,7.9232,286506,0
2009-07-15,7.8753,7.9414,7.8753,7.9232,141874,0
2009-07-16,7.9232,7.9634,7.8963,7.9414,135301,0
2009-07-17,7.9561,7.9561,7.8493,7.8565,93470,0
2009-07-20,7.8691,7.9164,7.8565,7.9097,99832,0
2009-07-21,7.8897,7.9561,7.8897,7.9561,115820,0
2009-07-22,7.9232,7.9561,7.8493,7.9232,141932,0
2009-07-23,7.8753,7.9751,7.8691,7.9692,145031,0
2009-07-24,7.9486,8.009,7.9297,8.009,70431,0
2009-07-27,8.0575,8.0575,7.9232,7.9692,151975,0
2009-07-28,7.8963,7.9751,7.8963,7.9634,132714,0
2009-07-29,7.8963,8.0365,7.8963,8.0365,103604,0
2009-07-30,8.0151,8.0834,8.0151,8.0633,91627,0
2009-07-31,8.0762,8.1023,8.0762,8.1023,56920,0
2009-08-03,8.1023,8.1432,8.0365,8.0762,152257,0
2009-08-04,8.109,8.109,7.9751,8.0225,177745,0
2009-08-05,7.9885,8.0429,7.9634,8.009,122147,0
2009-08-06,8.009,8.009,7.9414,7.9751,81497,0
2009-08-07,7.9885,8.0497,7.9634,7.9885,129839,0
2009-08-10,8.0151,8.0893,8.0151,8.0834,120032,0
2009-08-11,8.0429,8.1282,8.0429,8.1282,64648,0
2009-08-12,8.0834,8.1165,8.0365,8.0954,143101,0
2009-08-13,8.1359,8.1359,8.0151,8.0575,103431,0
2009-08-14,8.0692,8.0762,7.9885,7.9885,113380,0
2009-08-17,7.8897,7.9561,7.8565,7.8897,183060,0
2009-08-18,7.9034,8.0291,7.8897,8.0151,99850,0
2009-08-19,8.009,8.0633,7.9816,8.0575,105135,0
2009-08-20,8.0575,8.1023,7.9885,8.0633,151840,0
2009-08-21,8.0893,8.1762,8.0291,8.1432,110201,0
2009-08-24,8.1432,8.189,8.0954,8.1432,149501,0
2009-08-25,8.1432,8.2246,8.1226,8.2104,121567,0
2009-08-26,8.309,8.309,8.2104,8.2246,110507,0
2009-08-27,8.2303,8.2889,8.2164,8.2767,114551,0
2009-08-28,8.2303,8.2767,8.2246,8.237,156149,0
2009-08-31,8.2435,8.2638,8.2104,8.2303,127647,0
2009-09-01,8.2104,8.2565,8.2104,8.237,139551,0
2009-09-02,8.2164,8.2697,8.2104,8.2638,113160,0
2009-09-03,8.2767,8.3423,8.237,8.3291,172833,0
2009-09-04,8.2958,8.4827,8.2958,8.462,123602,0
2009-09-08,8.43,8.5443,8.43,8.4962,151346,0
2009-09-09,8.4962,8.5443,8.4962,8.5443,94017,0
2009-09-10,8.5775,8.5775,8.4497,8.4894,77590,0
2009-09-11,8.4424,8.5226,8.4239,8.4688,106979,0
2009-09-14,8.4497,8.4894,8.43,8.4688,96819,0
2009-09-15,8.4424,8.5443,8.4424,8.5311,168995,0
2009-09-16,8.5443,8.6041,8.4757,8.5023,216609,0
2009-09-17,8.4757,8.5226,8.4497,8.4962,119701,0
2009-09-18,8.5379,8.5379,8.4894,8.5311,117453,0
2009-09-21,8.4424,8.5167,8.4239,8.4894,149962,0
2009-09-22,8.5098,8.5443,8.4962,8.5379,169369,0
2009-09-23,8.5098,8.5775,8.4962,8.564,203525,0
2009-09-24,8.5098,8.564,8.4757,8.5167,178576,0
2009-09-25,8.4688,8.5226,8.4688,8.4962,141836,0
2009-09-28,8.3773,8.5379,8.3773,8.5311,135906,0
2009-09-29,8.4962,8.5577,8.4827,8.4827,145903,0
2009-09-30,8.5098,8.5311,8.4894,8.5167,116992,0
2009-10-01,8.5509,8.564,8.5023,8.5379,181333,0
2009-10-02,8.5379,8.5905,8.5226,8.5905,142465,0
2009-10-05,8.6108,8.6757,8.6041,8.6559,145946,0
2009-10-06,8.6908,8.7385,8.6908,8.7385,158148,0
2009-10-07,8.718,8.7385,8.6979,8.7256,102970,0
2009-10-08,8.7109,8.7507,8.6908,8.7507,185555,0
2009-10-09,8.718,8.7507,8.4566,8.5443,281367,0
2009-10-12,8.4757,8.5311,8.2767,8.3358,500755,0
2009-10-13,8.2767,8.4355,8.2767,8.3969,177193,0
2009-10-14,8.4039,8.41,8.1626,8.2164,381631,0
2009-10-15,8.1432,8.1432,7.6489,8.009,708186,0
2009-10-16,7.9816,8.1432,7.9816,8.1359,195211,0
2009-10-19,8.1691,8.2303,8.1226,8.1226,169547,0
2009-10-20,8.1359,8.2958,8.1359,8.2889,141855,0
2009-10-21,8.282,8.2958,8.1967,8.1967,136084,0
2009-10-22,8.2246,8.2638,8.1691,8.189,150379,0
2009-10-23,8.1762,8.2435,8.1762,8.2164,182615,0
2009-10-26,8.2497,8.2497,8.1822,8.1967,138999,0
2009-10-27,8.1557,8.2246,8.1557,8.189,87489,0
2009-10-28,8.2104,8.2246,8.1432,8.1432,113022,0
2009-10-29,8.1282,8.2303,8.1282,8.1762,155997,0
2009-10-30,8.2104,8.2104,8.0365,8.0633,111739,0
2009-11-02,8.109,8.1432,8.0497,8.0692,183449,0
2009-11-03,8.0429,8.1023,8.0225,8.0692,105115,0
2009-11-04,8.1165,8.1762,8.0954,8.1486,109992,0
2009-11-05,8.1226,8.1762,8.1226,8.1691,106002,0
2009-11-06,8.1557,8.2037,8.1486,8.2037,123298,0
2009-11-09,8.2037,8.237,8.1822,8.2303,168522,0
2009-11-10,8.1967,8.2037,8.0497,8.0575,121008,0
2009-11-11,8.0429,8.0834,8.009,8.0692,226677,0
2009-11-12,8.0692,8.0762,7.9414,7.9486,189475,0
2009-11-13,7.9414,7.9885,7.9365,7.9692,109768,0
2009-11-16,7.9561,8.0225,7.9561,8.0225,187312,0
2009-11-17,8.009,8.0151,7.9816,7.9956,159536,0
2009-11-18,8.009,8.0365,7.9816,7.9816,121792,0
2009-11-19,7.9956,8.009,7.9486,8.0023,131764,0
2009-11-20,8.009,8.1432,8.0023,8.0575,202863,0
2009-11-23,8.0575,8.1626,8.0225,8.0497,197041,0
2009-11-24,8.0365,8.0762,8.0291,8.0365,118794,0
2009-11-25,8.0365,8.0429,8.009,8.0365,104506,0
2009-11-27,7.9365,8.0893,7.9365,8.0893,60695,0
2009-11-30,8.0954,8.1486,8.0834,8.1432,126128,0
2009-12-01,8.1432,8.189,8.1432,8.189,193648,0
2009-12-02,8.237,8.2565,8.2303,8.2497,130404,0
2009-12-03,8.2697,8.3151,8.2697,8.309,119096,0
2009-12-04,8.3639,8.37,8.2303,8.2889,178116,0
2009-12-07,8.4424,8.4424,8.2164,8.237,225836,0
2009-12-08,8.2303,8.2565,8.1557,8.237,175683,0
2009-12-09,8.237,8.2767,8.2246,8.2497,169361,0
2009-12-10,8.2638,8.3151,8.2638,8.3032,126198,0
2009-12-11,8.2435,8.2889,8.2435,8.2638,183638,0
2009-12-14,8.2697,8.2958,8.2104,8.2104,229086,0
2009-12-15,8.189,8.2104,8.109,8.1282,304792,0
2009-12-16,8.1626,8.1822,8.0834,8.1165,300624,0
2009-12-17,8.0762,8.1226,8.0762,8.1023,242890,0
2009-12-18,8.1359,8.1762,8.1226,8.1626,201720,0
2009-12-21,8.1486,8.237,8.1486,8.2104,169595,0
2009-12-22,8.237,8.237,8.1282,8.2037,140316,0
2009-12-23,8.1762,8.2104,8.1282,8.1822,245034,0
2009-12-24,8.1967,8.2037,8.1432,8.1967,83938,0
2009-12-28,8.2037,8.2246,8.1226,8.1486,185994,0
2009-12-29,8.1282,8.1762,8.1282,8.1762,163625,0
2009-12-30,8.1165,8.2104,8.1165,8.1822,216110,0
2009-12-31,8.2104,8.2303,8.1486,8.1822,187558,0
2010-01-04,8.1626,8.2889,8.1626,8.2497,132084,0
2010-01-05,8.237,8.2767,8.2246,8.2638,131382,0
2010-01-06,8.2697,8.2958,8.2697,8.282,142891,0
2010-01-07,8.2767,8.309,8.2697,8.309,129422,0
2010-01-08,8.3032,8.349,8.2638,8.3423,142047,0
2010-01-11,8.3358,8.3639,8.3224,8.3423,113593,0
2010-01-12,8.349,8.356,8.3151,8.3423,117539,0
2010-01-13,8.3224,8.3291,8.2958,8.3291,103638,0
2010-01-14,8.3032,8.3358,8.3032,8.3151,182536,0
2010-01-15,8.3423,8.37,8.3291,8.37,91987,0
2010-01-19,8.3291,8.37,8.3291,8.3639,202191,0
2010-01-20,8.37,8.3914,8.3358,8.3358,121369,0
2010-01-21,8.349,8.3844,8.309,8.3423,270048,0
2010-01-22,8.309,8.3773,8.3032,8.3224,148280,0
2010-01-25,8.3291,8.3639,8.3032,8.3224,206289,0
2010-01-26,8.3224,8.37,8.2565,8.2565,458713,0
2010-01-27,8.2303,8.3224,8.2303,8.3151,166170,0
2010-01-28,8.356,8.3639,8.282,8.3639,230405,0
2010-01-29,8.3423,8.41,8.3358,8.4039,180557,0
2010-02-01,8.3844,8.43,8.37,8.3969,246267,0
2010-02-02,8.41,8.4962,8.3773,8.4962,164696,0
2010-02-03,8.5023,8.6041,8.5023,8.5509,250196,0
2010-02-04,8.5509,8.6108,8.4962,8.5226,130751,0
2010-02-05,8.462,8.5848,8.4497,8.5311,167880,0
2010-02-08,8.5167,8.6108,8.5023,8.6041,147365,0
2010-02-09,8.5976,8.5976,8.564,8.5775,141883,0
2010-02-10,8.5443,8.5905,8.5311,8.5775,108413,0
2010-02-11,8.5717,8.6108,8.564,8.5775,127754,0
2010-02-12,8.5905,8.5905,8.5167,8.5717,97853,0
2010-02-16,8.5577,8.6279,8.5443,8.5443,163661,0
2010-02-17,8.5577,8.5905,8.4355,8.4688,199544,0
2010-02-18,8.4757,8.5509,8.4239,8.5226,251225,0
2010-02-19,8.4757,8.5509,8.4566,8.5098,117800,0
2010-02-22,8.4757,8.5167,8.4497,8.4827,201158,0
2010-02-23,8.4566,8.5023,8.43,8.4827,225297,0
2010-02-24,8.4962,8.5848,8.4962,8.564,163134,0
2010-02-25,8.5443,8.6169,8.5443,8.5848,174179,0
2010-02-26,8.5775,8.6611,8.5775,8.6497,175863,0
2010-03-01,8.6611,8.6687,8.6041,8.622,159960,0
2010-03-02,8.6279,8.6611,8.6041,8.6279,233091,0
2010-03-03,8.5976,8.642,8.5775,8.6041,197218,0
2010-03-04,8.6108,8.6279,8.5905,8.6169,184316,0
2010-03-05,8.6687,8.6687,8.6169,8.6497,164844,0
2010-03-08,8.6279,8.7109,8.6279,8.6831,205331,0
2010-03-09,8.6611,8.7109,8.622,8.6559,133957,0
2010-03-10,8.6279,8.6831,8.6279,8.6611,155564,0
2010-03-11,8.6041,8.6169,8.5577,8.5848,160820,0
2010-03-12,8.6108,8.6831,8.5775,8.6611,191283,0
2010-03-15,8.642,8.6831,8.642,8.6497,87347,0
2010-03-16,8.6559,8.6908,8.5848,8.5976,173292,0
2010-03-17,8.6611,8.7109,8.6169,8.6497,130450,0
2010-03-18,8.642,8.6757,8.6343,8.6611,97981,0
2010-03-19,8.642,8.6979,8.642,8.6757,101954,0
2010-03-22,8.6831,8.7256,8.622,8.642,212280,0
2010-03-23,8.6687,8.6831,8.6108,8.6279,255025,0
2010-03-24,8.5905,8.6559,8.5509,8.6559,186233,0
2010-03-25,8.6611,8.6831,8.6279,8.6343,142006,0
2010-03-26,8.6279,8.6611,8.5848,8.6108,108213,0
2010-03-29,8.642,8.7109,8.6343,8.6559,114698,0
2010-03-30,8.6497,8.6611,8.6169,8.6611,117294,0
2010-03-31,8.6559,8.7385,8.6559,8.7385,132234,0
2010-04-01,8.718,8.7385,8.7109,8.7109,102065,0
2010-04-05,8.7256,8.7451,8.6757,8.7109,148422,0
2010-04-06,8.7321,8.7766,8.7053,8.7577,97011,0
2010-04-07,8.7634,8.7766,8.7507,8.7703,116958,0
2010-04-08,8.7577,8.7766,8.7507,8.7577,122021,0
2010-04-09,8.7507,8.7766,8.7385,8.7507,110106,0
2010-04-12,8.7577,8.7766,8.7385,8.7507,179475,0
2010-04-13,8.7053,8.7385,8.6831,8.6831,86140,0
2010-04-14,8.6979,8.7256,8.6908,8.6908,133326,0
2010-04-15,8.6831,8.7109,8.6611,8.7109,155992,0
2010-04-16,8.6279,8.6831,8.6108,8.642,150511,0
2010-04-19,8.6169,8.718,8.6169,8.6831,161765,0
2010-04-20,8.6979,8.7321,8.6979,8.7256,114750,0
2010-04-21,8.7256,8.7385,8.6611,8.7256,167318,0
2010-04-22,8.6908,8.7577,8.6908,8.7507,122665,0
2010-04-23,8.7321,8.784,8.7321,8.7784,158407,0
2010-04-26,8.7577,8.7831,8.7577,8.7766,107223,0
2010-04-27,8.7766,8.7831,8.7451,8.7703,186736,0
2010-04-28,8.7703,8.7831,8.7385,8.7577,171849,0
2010-04-29,8.7831,8.7831,8.7321,8.7451,137948,0
2010-04-30,8.7703,8.7766,8.7109,8.7634,126345,0
2010-05-03,8.7634,8.8091,8.7634,8.8091,136464,0
2010-05-04,8.7766,8.8091,8.7703,8.8091,164066,0
2010-05-05,8.794,8.8855,8.7831,8.8348,142382,0
2010-05-06,8.8432,8.8996,8.6757,8.8091,205422,0
2010-05-07,8.8781,8.8781,8.4757,8.7256,224868,0
2010-05-10,8.7879,8.8432,8.7507,8.7831,192610,0
2010-05-11,8.7766,8.8017,8.7766,8.7879,104606,0
2010-05-12,8.7703,8.8163,8.7634,8.8091,179289,0
2010-05-13,8.822,8.8577,8.794,8.8501,95324,0
2010-05-14,8.8501,8.8706,8.7766,8.7766,225456,0
2010-05-17,8.7831,8.8091,8.6757,8.7053,166870,0
2010-05-18,8.7321,8.8501,8.7109,8.8276,269989,0
2010-05-19,8.7766,8.8432,8.718,8.794,155984,0
2010-05-20,8.7256,8.8091,8.7256,8.7831,181881,0
2010-05-21,8.7451,8.8432,8.7256,8.8432,116526,0
2010-05-24,8.7766,8.8649,8.7766,8.794,159819,0
2010-05-25,8.7053,8.8163,8.7053,8.7766,119691,0
2010-05-26,8.8091,8.8432,8.7766,8.7831,128359,0
2010-05-27,8.8706,8.8706,8.8091,8.8348,154293,0
2010-05-28,8.8276,8.8706,8.8163,8.8163,107507,0
2010-06-01,8.822,8.8432,8.7879,8.7879,100999,0
2010-06-02,8.8276,8.8577,8.8163,8.822,115659,0
2010-06-03,8.8501,8.8577,8.8091,8.8276,169831,0
2010-06-04,8.7634,8.8577,8.7634,8.8276,142218,0
2010-06-07,8.8432,8.9247,8.822,8.9247,176866,0
2010-06-08,8.8939,9.0087,8.8855,9.0087,152766,0
2010-06-09,8.9806,9.0458,8.8939,8.906,199756,0
2010-06-10,8.9435,8.9871,8.8781,8.9507,209906,0
2010-06-11,8.8939,9.0667,8.8939,9.0296,239645,0
2010-06-14,9.0791,9.1112,8.9435,9.0867,279950,0
2010-06-15,9.1741,9.1741,8.97,9.0087,230516,0
2010-06-16,8.97,9.0731,8.9175,9.0383,147638,0
2010-06-17,9.0154,9.0383,8.9575,8.9871,121216,0
2010-06-18,9.0087,9.0989,8.9927,9.0989,238092,0
2010-06-21,9.1963,9.1963,9.0989,9.1667,140063,0
2010-06-22,9.1371,9.1667,9.0591,9.1371,201385,0
2010-06-23,9.1371,9.1667,9.1056,9.1371,126984,0
2010-06-24,9.1112,9.1608,9.1112,9.1608,148386,0
2010-06-25,9.1371,9.2525,9.1371,9.2457,123157,0
2010-06-28,9.2801,9.2996,9.2379,9.2996,181310,0
2010-06-29,9.2603,9.2937,9.1435,9.2166,218359,0
2010-06-30,9.1933,9.2437,9.1704,9.2225,180023,0
2010-07-01,9.2379,9.2379,9.1608,9.2041,190968,0
2010-07-02,9.1888,9.3044,9.1888,9.2457,181465,0
2010-07-06,9.2379,9.2889,9.2244,9.2889,172641,0
2010-07-07,9.2801,9.3044,9.2166,9.2603,150857,0
2010-07-08,9.2738,9.2738,9.1435,9.1963,180366,0
2010-07-09,9.181,9.2244,9.181,9.1888,153147,0
2010-07-12,9.2166,9.2166,9.1435,9.21,175161,0
2010-07-13,9.1608,9.1963,9.1549,9.1963,181590,0
2010-07-14,9.1963,9.2889,9.181,9.2801,201454,0
2010-07-15,9.3044,9.3234,9.2603,9.2996,179179,0
2010-07-16,9.3171,9.343,9.2801,9.3171,77305,0
2010-07-19,9.3302,9.3566,9.3171,9.3171,132738,0
2010-07-20,9.3234,9.4051,9.3104,9.3824,183007,0
2010-07-21,9.3676,9.3991,9.3566,9.3824,153868,0
2010-07-22,9.3676,9.4051,9.3488,9.4051,184331,0
2010-07-23,9.4051,9.4319,9.3676,9.3745,267149,0
2010-07-26,9.3903,9.418,9.3488,9.3606,183966,0
2010-07-27,9.3676,9.3903,9.337,9.3488,175147,0
2010-07-28,9.3302,9.3676,9.3302,9.3606,148063,0
2010-07-29,9.343,9.4586,9.343,9.4586,117743,0
2010-07-30,9.4319,9.515,9.4121,9.4586,167807,0
2010-08-02,9.4656,9.4984,9.4517,9.4656,173125,0
2010-08-03,9.4656,9.545,9.418,9.545,224732,0
2010-08-04,9.522,9.591,9.4915,9.558,168758,0
2010-08-05,9.551,9.591,9.522,9.522,122672,0
2010-08-06,9.529,9.576,9.4984,9.537,153387,0
2010-08-09,9.545,9.57,9.4984,9.529,147567,0
2010-08-10,9.4319,9.529,9.4319,9.529,262310,0
2010-08-11,9.4656,9.625,9.4656,9.576,130597,0
2010-08-12,9.515,9.57,9.509,9.551,154246,0
2010-08-13,9.515,9.558,9.4984,9.558,205970,0
2010-08-16,9.57,9.677,9.545,9.665,200607,0
2010-08-17,9.644,9.677,9.639,9.651,154176,0
2010-08-18,9.644,9.677,9.616,9.677,180977,0
2010-08-19,9.631,9.672,9.537,9.591,190620,0
2010-08-20,9.591,9.598,9.558,9.583,96509,0
2010-08-23,9.611,9.665,9.604,9.665,110333,0
2010-08-24,9.651,9.719,9.644,9.692,131954,0
2010-08-25,9.651,9.719,9.558,9.576,212398,0
2010-08-26,9.631,9.665,9.558,9.558,201671,0
2010-08-27,9.576,9.616,9.558,9.591,149119,0
2010-08-30,9.611,9.672,9.604,9.672,182709,0
2010-08-31,9.666,9.672,9.598,9.603,206543,0
2010-09-01,9.639,9.644,9.591,9.604,177792,0
2010-09-02,9.598,9.66,9.583,9.66,168723,0
2010-09-03,9.651,9.677,9.583,9.591,144920,0
2010-09-07,9.604,9.644,9.583,9.644,104533,0
2010-09-08,9.644,9.665,9.598,9.665,129151,0
2010-09-09,9.66,9.665,9.631,9.66,128197,0
2010-09-10,9.66,9.665,9.639,9.651,158105,0
2010-09-13,9.583,9.616,9.537,9.551,232867,0
2010-09-14,9.551,9.566,9.4736,9.505,270915,0
2010-09-15,9.515,9.537,9.2321,9.3104,458173,0
2010-09-16,9.343,9.4051,9.1963,9.2321,355346,0
2010-09-17,9.2738,9.3488,9.2379,9.2996,251808,0
2010-09-20,9.2801,9.4121,9.2801,9.4121,224304,0
2010-09-21,9.4121,9.4586,9.3745,9.4121,228454,0
2010-09-22,9.4388,9.4984,9.4121,9.4448,134930,0
2010-09-23,9.4805,9.505,9.418,9.4388,266217,0
2010-09-24,9.4656,9.4656,9.3824,9.426,100911,0
2010-09-27,9.4388,9.4984,9.4121,9.4984,172610,0
2010-09-28,9.4984,9.509,9.4388,9.4865,230870,0
2010-09-29,9.4448,9.4805,9.426,9.4805,196300,0
2010-09-30,9.4686,9.4885,9.428,9.4606,153539,0
2010-10-01,9.4586,9.4586,9.3745,9.4388,246390,0
2010-10-04,9.426,9.4656,9.3745,9.4319,269805,0
2010-10-05,9.4121,9.426,9.3606,9.3606,245812,0
2010-10-06,9.426,9.426,9.2457,9.2801,316995,0
2010-10-07,9.2738,9.2889,9.2166,9.2801,223277,0
2010-10-08,9.3104,9.3991,9.2244,9.3991,197614,0
2010-10-11,9.3488,9.3903,9.3488,9.3745,136984,0
2010-10-12,9.343,9.4121,9.3234,9.4121,203556,0
2010-10-13,9.4388,9.4388,9.3171,9.3606,249867,0
2010-10-14,9.3824,9.4121,9.343,9.4121,157058,0
2010-10-15,9.3824,9.3991,9.3566,9.3606,122256,0
2010-10-18,9.343,9.3824,9.3104,9.3302,232914,0
2010-10-19,9.3171,9.3302,9.2801,9.3302,205010,0
2010-10-20,9.3104,9.337,9.2889,9.3171,148394,0
2010-10-21,9.3104,9.3566,9.2996,9.337,145387,0
2010-10-22,9.343,9.3745,9.3044,9.3745,121808,0
2010-10-25,9.3566,9.4656,9.3566,9.4448,205228,0
2010-10-26,9.426,9.4586,9.4051,9.4586,150310,0
2010-10-27,9.418,9.4517,9.3606,9.4388,156052,0
2010-10-28,9.4448,9.4448,9.3104,9.3606,188794,0
2010-10-29,9.341,9.3824,9.3204,9.3736,116178,0
2010-11-01,9.3903,9.4656,9.3606,9.4586,213691,0
2010-11-02,9.426,9.4736,9.3824,9.4388,204073,0
2010-11-03,9.426,9.426,9.3991,9.426,192618,0
2010-11-04,9.418,9.418,9.3566,9.4051,179390,0
2010-11-05,9.4121,9.418,9.3488,9.3903,134282,0
2010-11-08,9.3606,9.3745,9.3171,9.337,141198,0
2010-11-09,9.343,9.3566,9.1493,9.2379,323833,0
2010-11-10,9.1493,9.1963,8.8017,8.9378,436061,0
2010-11-11,8.9175,8.9319,8.4039,8.7577,703030,0
2010-11-12,8.7053,8.7451,8.642,8.6687,465713,0
2010-11-15,8.622,8.6279,8.1282,8.1557,963034,0
2010-11-16,8.0365,8.4239,7.9414,8.4163,1096969,0
2010-11-17,8.41,8.6611,8.3291,8.6108,453896,0
2010-11-18,8.6343,8.6343,8.3224,8.5311,534982,0
2010-11-19,8.4894,8.6108,8.4497,8.5717,285733,0
2010-11-22,8.5848,8.7321,8.5848,8.6908,326503,0
2010-11-23,8.7053,8.794,8.6757,8.7831,267157,0
2010-11-24,8.7634,8.8091,8.7577,8.794,170803,0
2010-11-26,8.7577,8.8706,8.7577,8.8348,83525,0
2010-11-29,8.8577,8.8706,8.822,8.8706,175009,0
2010-11-30,8.8348,8.8781,8.8072,8.8577,228426,0
2010-12-01,8.8996,8.8996,8.6559,8.6831,259502,0
2010-12-02,8.718,8.718,8.462,8.4894,260790,0
2010-12-03,8.5023,8.6497,8.4757,8.5226,278801,0
2010-12-06,8.5167,8.5226,8.349,8.3969,311959,0
2010-12-07,8.4497,8.4497,8.1822,8.309,574634,0
2010-12-08,8.2497,8.3032,8.1626,8.2435,449793,0
2010-12-09,8.2638,8.2958,8.189,8.2889,350737,0
2010-12-10,8.2638,8.2767,8.1282,8.2164,430296,0
2010-12-13,8.1165,8.1626,8.0429,8.1359,319083,0
2010-12-14,8.0893,8.1359,8.009,8.109,489854,0
2010-12-15,8.0762,8.1967,8.0023,8.1557,387590,0
2010-12-16,8.1226,8.4969,8.1226,8.4969,426180,0
2010-12-17,8.4757,8.5379,8.3773,8.3914,321508,0
2010-12-20,8.3639,8.3773,8.0151,8.1165,492090,0
2010-12-21,8.0954,8.1282,7.9956,8.0291,565616,0
2010-12-22,8.0151,8.109,8.0151,8.0497,319406,0
2010-12-23,8.0762,8.1023,8.0291,8.0692,347236,0
2010-12-27,8.0692,8.0893,8.0429,8.0633,286990,0
2010-12-28,8.0762,8.0893,8.0429,8.0633,514748,0
2010-12-29,8.0675,8.1432,8.0405,8.1282,356176,0
2010-12-30,8.0944,8.1975,8.0878,8.1975,349234,0
2010-12-31,8.2316,8.3666,8.2173,8.3224,246614,0
2011-01-03,8.3291,8.3291,8.237,8.2497,176556,0
2011-01-04,8.237,8.3291,8.2104,8.2767,278842,0
2011-01-05,8.2435,8.3151,8.2435,8.2767,194149,0
2011-01-06,8.2638,8.3224,8.2164,8.2164,141277,0
2011-01-07,8.2303,8.2497,8.1822,8.2497,158279,0
2011-01-10,8.2037,8.2497,8.1226,8.1762,191969,0
2011-01-11,8.1557,8.1626,8.0834,8.109,383174,0
2011-01-12,8.0497,8.0497,7.9561,7.9816,295970,0
2011-01-13,7.9561,7.9634,7.7489,7.8028,629922,0
2011-01-14,7.762,7.762,7.482,7.6424,740054,0
2011-01-18,7.5757,7.7088,7.542,7.6889,499076,0
2011-01-19,7.6991,7.726,7.518,7.726,433145,0
2011-01-20,7.7088,7.8826,7.6489,7.8223,372989,0
2011-01-21,7.8425,7.9751,7.8425,7.8897,298719,0
2011-01-24,7.8897,8.0023,7.8897,7.9816,230139,0
2011-01-25,8.0365,8.109,7.9414,8.0633,273846,0
2011-01-26,8.0954,8.109,8.0365,8.0692,220407,0
2011-01-27,8.0575,8.1557,7.9751,8.1432,514728,0
2011-01-28,8.1432,8.1432,8.0692,8.1282,217382,0
2011-01-31,8.1387,8.1667,8.0954,8.1243,203892,0
2011-02-01,8.109,8.1822,8.1023,8.1626,226241,0
2011-02-02,8.1282,8.1967,8.1226,8.1226,160119,0
2011-02-03,8.0944,8.1423,7.9867,7.9867,239074,0
2011-02-04,7.9885,8.0225,7.9365,8.0023,277507,0
2011-02-07,7.9634,8.1165,7.9634,8.109,319551,0
2011-02-08,8.0575,8.0834,8.0291,8.0365,150412,0
2011-02-09,8.0225,8.0692,7.9956,8.0291,184364,0
2011-02-10,8.0567,8.0567,8.0005,8.0005,137437,0
2011-02-11,7.9561,8.0497,7.9486,7.9634,272632,0
2011-02-14,7.9692,8.0151,7.8963,7.9885,172008,0
2011-02-15,8.0023,8.0429,7.9692,8.0429,191405,0
2011-02-16,8.0291,8.1282,7.9885,8.1282,232183,0
2011-02-18,8.1423,8.1557,8.1014,8.1351,166154,0
2011-02-22,8.1282,8.1282,8.0429,8.0893,261758,0
2011-02-23,8.0762,8.189,8.009,8.0365,302888,0
2011-02-24,8.0762,8.0893,8.009,8.0692,160558,0
2011-02-25,8.0682,8.0886,8.021,8.0625,139077,0
2011-02-28,8.0675,8.109,8.0405,8.0817,121727,0
2011-03-01,8.1098,8.1906,8.0834,8.1432,234506,0
2011-03-02,8.1432,8.212,8.129,8.1975,132938,0
2011-03-03,8.1839,8.2054,8.0762,8.1098,181842,0
2011-03-04,8.0886,8.1478,8.0827,8.1226,203838,0
2011-03-07,8.1226,8.2037,8.0944,8.2037,167151,0
2011-03-08,8.1752,8.2705,8.1684,8.2565,204278,0
2011-03-09,8.2565,8.2968,8.2037,8.2236,230597,0
2011-03-10,8.2585,8.2846,8.1839,8.2585,244707,0
2011-03-11,8.237,8.309,8.237,8.2565,134428,0
2011-03-14,8.2497,8.3151,8.2497,8.3032,201541,0
2011-03-15,8.1958,8.2968,8.189,8.2497,108722,0
2011-03-16,8.2565,8.2889,8.1822,8.189,110674,0
2011-03-17,8.2054,8.2595,8.1975,8.2451,104062,0
2011-03-18,8.2497,8.2638,8.1752,8.1958,164793,0
2011-03-21,8.189,8.2164,8.0886,8.1156,298822,0
2011-03-22,8.1014,8.1156,8.0422,8.0827,228919,0
2011-03-23,8.0487,8.1351,8.0487,8.1275,231103,0
2011-03-24,8.1275,8.1684,8.0753,8.0886,178433,0
2011-03-25,8.0893,8.1032,8.0284,8.0762,302819,0
2011-03-28,8.0422,8.1156,8.0422,8.0625,199621,0
2011-03-29,8.0827,8.0944,8.021,8.0422,203207,0
2011-03-30,8.0567,8.109,8.0487,8.0827,130708,0
2011-03-31,8.0675,8.1175,8.0675,8.0886,171695,0
2011-04-01,8.0954,8.1432,8.0954,8.129,111697,0
2011-04-04,8.0944,8.1156,7.9941,8.0134,368304,0
2011-04-05,7.9941,8.0762,7.9941,8.0274,159126,0
2011-04-06,8.0284,8.0692,8.0005,8.0082,214389,0
2011-04-07,8.0005,8.0274,7.9609,8.0073,168879,0
2011-04-08,7.9736,8.0082,7.9399,7.9399,182795,0
2011-04-11,7.9544,7.9674,7.8667,7.9138,178538,0
2011-04-12,7.92,7.9463,7.8589,7.9338,144250,0
2011-04-13,7.9674,7.9674,7.8395,7.8609,260802,0
2011-04-14,7.8327,7.9399,7.8261,7.881,184635,0
2011-04-15,7.8731,7.9007,7.8536,7.8731,162586,0
2011-04-18,7.8667,7.9807,7.8201,7.9617,184500,0
2011-04-19,7.9876,8.0005,7.9544,7.9544,213426,0
2011-04-20,8.0082,8.0692,7.9736,8.0429,191870,0
2011-04-21,8.0284,8.0762,8.0143,8.0357,70724,0
2011-04-25,8.0625,8.0762,8.0143,8.0357,128815,0
2011-04-26,8.0422,8.0893,8.0073,8.0827,182061,0
2011-04-27,8.1165,8.1432,8.0834,8.1165,131843,0
2011-04-28,8.1359,8.1432,8.0834,8.1098,148022,0
2011-04-29,8.1226,8.1502,8.093,8.1502,126405,0
2011-05-02,8.1432,8.212,8.1165,8.1975,201203,0
2011-05-03,8.1486,8.2451,8.1359,8.1975,206003,0
2011-05-04,8.1906,8.2784,8.1906,8.2191,187249,0
2011-05-05,8.212,8.2856,8.212,8.2521,178777,0
2011-05-06,8.2326,8.3003,8.2262,8.2664,149654,0
2011-05-09,8.2595,8.3682,8.2521,8.3334,166164,0
2011-05-10,8.3334,8.3334,8.2595,8.3116,273649,0
2011-05-11,8.3276,8.3404,8.3057,8.3404,143315,0
2011-05-12,8.2784,8.3754,8.2784,8.3541,130270,0
2011-05-13,8.3682,8.3897,8.3334,8.3754,174593,0
2011-05-16,8.3827,8.4416,8.3541,8.4416,237011,0
2011-05-17,8.4153,8.4566,8.4021,8.4229,146021,0
2011-05-18,8.4566,8.4827,8.4021,8.4021,179914,0
2011-05-19,8.4153,8.4894,8.4153,8.4827,182889,0
2011-05-20,8.4969,8.5042,8.4845,8.4909,147990,0
2011-05-23,8.4757,8.5321,8.4416,8.5236,206398,0
2011-05-24,8.4962,8.5236,8.4487,8.4487,154655,0
2011-05-25,8.462,8.4679,8.4091,8.4566,177981,0
2011-05-26,8.4566,8.4894,8.4487,8.4894,141568,0
2011-05-27,8.5115,8.5191,8.4845,8.4909,141267,0
2011-05-31,8.4865,8.5373,8.4783,8.5216,211240,0
2011-06-01,8.5452,8.5867,8.5174,8.5236,352177,0
2011-06-02,8.5256,8.5405,8.4845,8.5115,316871,0
2011-06-03,8.533,8.6269,8.533,8.6269,348635,0
2011-06-06,8.6012,8.6394,8.594,8.6012,158843,0
2011-06-07,8.595,8.6611,8.595,8.6022,252646,0
2011-06-08,8.6153,8.6153,8.5414,8.5414,199846,0
2011-06-09,8.5191,8.534,8.5042,8.5191,209624,0
2011-06-10,8.5042,8.5405,8.5042,8.5115,186398,0
2011-06-13,8.4969,8.5809,8.4629,8.4909,193300,0
2011-06-14,8.5256,8.5809,8.5191,8.5537,153692,0
2011-06-15,8.4969,8.5877,8.4969,8.5405,153906,0
2011-06-16,8.5124,8.5829,8.5124,8.5545,151760,0
2011-06-17,8.5191,8.5537,8.5191,8.5256,182874,0
2011-06-20,8.5405,8.5743,8.5042,8.5679,191062,0
2011-06-21,8.5877,8.6202,8.5743,8.5877,176511,0
2011-06-22,8.6012,8.6549,8.5877,8.6549,90202,0
2011-06-23,8.6477,8.7395,8.6202,8.7321,245593,0
2011-06-24,8.7522,8.7522,8.6334,8.6757,143219,0
2011-06-27,8.6908,8.6908,8.6269,8.6549,195933,0
2011-06-28,8.6394,8.6821,8.6394,8.6757,145860,0
2011-06-29,8.6908,8.6908,8.6012,8.6143,153278,0
2011-06-30,8.5877,8.6343,8.566,8.566,171388,0
2011-07-01,8.608,8.6279,8.5887,8.6212,171638,0
2011-07-05,8.6515,8.6861,8.5967,8.6784,119458,0
2011-07-06,8.6566,8.6775,8.6428,8.6566,142076,0
2011-07-07,8.6784,8.7365,8.6784,8.7007,117486,0
2011-07-08,8.6861,8.7432,8.6638,8.7432,198649,0
2011-07-11,8.7522,8.7653,8.6757,8.684,194648,0
2011-07-12,8.6944,8.7227,8.6638,8.7227,216902,0
2011-07-13,8.7199,8.7404,8.6989,8.6989,85223,0
2011-07-14,8.7199,8.7267,8.6153,8.6334,143481,0
2011-07-15,8.6487,8.6559,8.5471,8.5545,246033,0
2011-07-18,8.5679,8.5679,8.5191,8.534,150458,0
2011-07-19,8.5414,8.5896,8.5191,8.5761,127423,0
2011-07-20,8.5887,8.6757,8.5887,8.6757,146811,0
2011-07-21,8.6917,8.7267,8.6687,8.6757,116077,0
2011-07-22,8.7007,8.7432,8.6715,8.7227,135172,0
2011-07-25,8.6917,8.7053,8.641,8.641,122418,0
2011-07-26,8.6506,8.663,8.5829,8.6161,136451,0
2011-07-27,8.5752,8.595,8.4575,8.4575,151283,0
2011-07-28,8.4153,8.4979,8.3674,8.4153,205252,0
2011-07-29,8.4055,8.4055,8.3057,8.3639,347500,0
2011-08-01,8.4163,8.5414,8.4163,8.5124,100796,0
2011-08-02,8.5462,8.642,8.5462,8.6279,222899,0
2011-08-03,8.6784,8.7152,8.6428,8.6861,202181,0
2011-08-04,8.7152,8.7432,8.5829,8.5967,248474,0
2011-08-05,8.6428,8.6428,8.4705,8.5553,185100,0
2011-08-08,8.4584,8.4584,8.1472,8.2506,366775,0
2011-08-09,8.2506,8.4584,8.1882,8.4434,269774,0
2011-08-10,8.4171,8.622,8.4171,8.5423,213723,0
2011-08-11,8.4989,8.5622,8.4855,8.5423,246366,0
2011-08-12,8.5829,8.6861,8.5423,8.6861,138941,0
2011-08-15,8.6861,8.794,8.6861,8.7757,162541,0
2011-08-16,8.7624,8.8017,8.755,8.7822,166992,0
2011-08-17,8.7624,8.8368,8.7624,8.8163,190569,0
2011-08-18,8.7757,8.8228,8.7286,8.7757,176503,0
2011-08-19,8.6861,8.794,8.6861,8.755,93124,0
2011-08-22,8.7694,8.8285,8.7694,8.8017,115877,0
2011-08-23,8.8285,8.9025,8.8091,8.9025,192887,0
2011-08-24,8.8733,8.9228,8.8091,8.8519,152308,0
2011-08-25,8.8808,8.8892,8.8163,8.8519,142418,0
2011-08-26,8.8659,8.8902,8.844,8.844,109217,0
2011-08-29,8.8969,8.9088,8.8519,8.8969,86328,0
2011-08-30,8.8733,8.9416,8.8733,8.9088,143921,0
2011-08-31,8.9088,8.9575,8.8432,8.8882,332377,0
2011-09-01,8.8892,8.9088,8.794,8.8285,425495,0
2011-09-02,8.7897,8.8256,8.7712,8.784,200175,0
2011-09-06,8.6861,8.8026,8.6861,8.7879,163219,0
2011-09-07,8.8026,8.8538,8.794,8.8099,412588,0
2011-09-08,8.8303,8.8668,8.8099,8.8163,201732,0
2011-09-09,8.7879,8.8743,8.7694,8.8743,217539,0
2011-09-12,8.8902,8.9498,8.8528,8.9369,254506,0
2011-09-13,8.9369,8.9631,8.9155,8.9498,235361,0
2011-09-14,8.9575,8.9575,8.8818,8.9575,235891,0
2011-09-15,8.9369,8.9425,8.8818,8.8818,221654,0
2011-09-16,8.8659,8.9155,8.8376,8.8743,147000,0
2011-09-19,8.8659,8.9228,8.8604,8.9228,90796,0
2011-09-20,8.9498,8.9749,8.9301,8.9749,138632,0
2011-09-21,8.9575,8.9947,8.9425,8.988,191171,0
2011-09-22,8.9369,9.0184,8.9228,8.9947,155271,0
2011-09-23,8.9768,9.0269,8.9444,8.9966,140907,0
2011-09-26,8.9816,9.025,8.97,8.988,157010,0
2011-09-27,9.0184,9.0561,8.9749,9.0495,204453,0
2011-09-28,9.0704,9.118,9.0704,9.0839,203700,0
2011-09-29,9.1248,9.1502,9.1047,9.1445,172635,0
2011-09-30,9.1131,9.1897,9.1131,9.181,137175,0
2011-10-03,9.1839,9.2071,9.1502,9.1627,160695,0
2011-10-04,9.1578,9.1647,8.9835,9.0353,198091,0
2011-10-05,9.0259,9.0714,9.0033,9.0033,170874,0
2011-10-06,9.0343,9.0343,8.9291,8.9291,126114,0
2011-10-07,8.8912,8.9444,8.8538,8.931,147969,0
2011-10-10,8.9835,9.0116,8.9507,8.971,165722,0
2011-10-11,8.9835,9.0581,8.9575,9.0353,166773,0
2011-10-12,9.043,9.0648,8.9108,8.9898,231892,0
2011-10-13,8.8987,9.0353,8.8828,9.0353,150496,0
2011-10-14,9.0723,9.0989,9.0116,9.0857,189414,0
2011-10-17,9.0857,9.1131,9.0203,9.0514,161447,0
2011-10-18,9.0923,9.1267,8.9898,9.0723,191800,0
2011-10-19,9.0648,9.1131,9.0514,9.0923,126941,0
2011-10-20,9.119,9.1267,9.0791,9.119,128977,0
2011-10-21,9.1465,9.2553,9.1401,9.2399,138397,0
2011-10-24,9.2244,9.2467,9.1391,9.1704,110027,0
2011-10-25,9.1713,9.1953,9.119,9.1267,155625,0
2011-10-26,9.119,9.1647,9.1131,9.1578,130097,0
2011-10-27,9.2091,9.2311,9.1131,9.1391,131136,0
2011-10-28,9.1267,9.1401,9.0505,9.0714,193965,0
2011-10-31,9.0087,9.1667,9.0087,9.1529,207026,0
2011-11-01,9.1401,9.2563,9.0791,9.1878,173121,0
2011-11-02,9.1933,9.2244,9.1647,9.1868,242808,0
2011-11-03,9.1713,9.2264,9.1713,9.18,192032,0
2011-11-04,9.1916,9.2603,9.1361,9.2603,114301,0
2011-11-07,9.2166,9.3302,9.2166,9.3302,153051,0
2011-11-08,9.3626,9.3864,9.3234,9.3498,169421,0
2011-11-09,9.3576,9.3794,9.2976,9.3576,167929,0
2011-11-10,9.3706,9.3794,9.3104,9.3576,139473,0
2011-11-11,9.423,9.4309,9.3576,9.4309,149241,0
2011-11-14,9.4517,9.4815,9.423,9.4746,147411,0
2011-11-15,9.3864,9.4945,9.3864,9.4309,227472,0
2011-11-16,9.4586,9.4746,9.4448,9.4586,103960,0
2011-11-17,9.4815,9.4815,9.3576,9.3952,89833,0
2011-11-18,9.416,9.4517,9.3952,9.423,123385,0
2011-11-21,9.416,9.4815,9.3952,9.4815,106215,0
2011-11-22,9.501,9.513,9.4666,9.4666,160907,0
2011-11-23,9.4666,9.534,9.4666,9.534,145179,0
2011-11-25,9.529,9.559,9.513,9.521,129515,0
2011-11-28,9.55,9.565,9.518,9.534,103376,0
2011-11-29,9.534,9.556,9.501,9.534,167259,0
2011-11-30,9.528,9.58,9.513,9.567,161496,0
2011-12-01,9.598,9.663,9.57,9.606,173799,0
2011-12-02,9.6,9.718,9.6,9.644,208139,0
2011-12-05,9.644,9.666,9.594,9.594,234094,0
2011-12-06,9.597,9.626,9.574,9.574,170266,0
2011-12-07,9.621,9.672,9.585,9.672,202391,0
2011-12-08,9.65,9.672,9.577,9.585,177786,0
2011-12-09,9.578,9.623,9.572,9.587,173458,0
2011-12-12,9.638,9.651,9.578,9.651,136185,0
2011-12-13,9.66,9.66,9.594,9.629,186969,0
2011-12-14,9.638,9.687,9.623,9.644,180125,0
2011-12-15,9.644,9.687,9.6,9.623,140555,0
2011-12-16,9.621,9.701,9.614,9.694,121365,0
2011-12-19,9.687,9.695,9.623,9.651,165256,0
2011-12-20,9.629,9.723,9.629,9.718,223851,0
2011-12-21,9.73,9.756,9.695,9.756,180485,0
2011-12-22,9.756,9.813,9.756,9.813,213063,0
2011-12-23,9.813,9.873,9.813,9.873,121550,0
2011-12-27,9.897,9.962,9.881,9.962,140945,0
2011-12-28,9.971,9.982,9.946,9.978,127360,0
2011-12-29,9.971,10.011,9.971,10.011,135952,0
2011-12-30,10.073,10.088,10.003,10.045,172779,0
2012-01-03,10.058,10.058,9.983,10.038,213907,0
2012-01-04,10.058,10.088,9.963,10.058,218786,0
2012-01-05,10.081,10.256,10.073,10.222,290431,0
2012-01-06,10.272,10.307,10.134,10.171,233029,0
2012-01-09,10.154,10.301,10.154,10.162,217639,0
2012-01-10,10.244,10.244,10.101,10.162,207022,0
2012-01-11,10.133,10.185,10.071,10.127,226898,0
2012-01-12,10.185,10.244,10.133,10.244,194570,0
2012-01-13,10.256,10.426,10.244,10.363,384885,0
2012-01-17,10.435,10.489,10.342,10.4,268308,0
2012-01-18,10.455,10.472,10.277,10.343,451344,0
2012-01-19,10.406,10.455,10.363,10.455,229156,0
2012-01-20,10.495,10.495,10.363,10.379,244427,0
2012-01-23,10.411,10.479,10.363,10.399,219349,0
2012-01-24,10.434,10.434,10.293,10.301,243793,0
2012-01-25,10.313,10.371,10.244,10.293,301895,0
2012-01-26,10.307,10.371,10.307,10.349,318016,0
2012-01-27,10.356,10.447,10.335,10.442,239252,0
2012-01-30,10.419,10.544,10.419,10.544,427925,0
2012-01-31,10.608,10.665,10.569,10.64,250809,0
2012-02-01,10.68,10.756,10.673,10.721,295792,0
2012-02-02,10.713,10.743,10.578,10.609,232703,0
2012-02-03,10.723,10.723,10.48,10.48,288860,0
2012-02-06,10.463,10.509,10.435,10.503,270209,0
2012-02-07,10.503,10.595,10.503,10.595,268422,0
2012-02-08,10.628,10.66,10.573,10.644,156343,0
2012-02-09,10.635,10.697,10.546,10.628,219891,0
2012-02-10,10.635,10.651,10.572,10.651,262105,0
2012-02-13,10.688,10.71,10.651,10.659,205861,0
2012-02-14,10.611,10.627,10.509,10.509,192475,0
2012-02-15,10.515,10.58,10.503,10.52,265325,0
2012-02-16,10.558,10.572,10.307,10.322,375193,0
2012-02-17,10.277,10.4,10.169,10.388,292935,0
2012-02-21,10.435,10.611,10.419,10.529,210169,0
2012-02-22,10.611,10.643,10.406,10.406,253959,0
2012-02-23,10.419,10.456,10.349,10.363,189587,0
2012-02-24,10.4,10.464,10.4,10.448,199842,0
2012-02-27,10.496,10.52,10.435,10.503,240032,0
2012-02-28,10.529,10.565,10.496,10.565,141848,0
2012-02-29,10.561,10.624,10.555,10.592,146225,0
2012-03-01,10.588,10.651,10.552,10.572,159216,0
2012-03-02,10.554,10.607,10.531,10.531,191694,0
2012-03-05,10.558,10.595,10.473,10.509,218688,0
2012-03-06,10.554,10.554,10.474,10.474,153537,0
2012-03-07,10.466,10.583,10.466,10.554,173941,0
2012-03-08,10.583,10.638,10.554,10.598,147946,0
2012-03-09,10.595,10.644,10.553,10.595,175080,0
2012-03-12,10.573,10.675,10.573,10.675,167525,0
2012-03-13,10.668,10.683,10.595,10.644,183334,0
2012-03-14,10.619,10.619,10.271,10.306,306693,0
2012-03-15,10.313,10.313,10.042,10.062,660920,0
2012-03-16,10,10.034,9.73,9.859,722319,0
2012-03-19,9.859,9.986,9.738,9.931,460839,0
2012-03-20,9.942,10.118,9.942,10.07,363339,0
2012-03-21,10.062,10.169,10.025,10.169,276370,0
2012-03-22,10.197,10.248,10.112,10.176,182959,0
2012-03-23,10.139,10.256,10.126,10.229,154402,0
2012-03-26,10.276,10.276,10.16,10.22,202558,0
2012-03-27,10.184,10.276,10.078,10.255,204437,0
2012-03-28,10.322,10.326,10.263,10.3,328739,0
2012-03-29,10.326,10.363,10.228,10.255,196420,0
2012-03-30,10.276,10.313,10.241,10.241,138881,0
2012-04-02,10.285,10.326,10.184,10.197,238655,0
2012-04-03,10.212,10.256,10.16,10.191,228409,0
2012-04-04,10.204,10.262,10.204,10.227,162634,0
2012-04-05,10.243,10.3,10.204,10.262,91409,0
2012-04-09,10.286,10.372,10.263,10.364,126738,0
2012-04-10,10.401,10.42,10.35,10.401,148548,0
2012-04-11,10.442,10.466,10.358,10.42,188486,0
2012-04-12,10.413,10.466,10.364,10.407,243276,0
2012-04-13,10.458,10.458,10.395,10.413,85230,0
2012-04-16,10.458,10.474,10.413,10.474,97734,0
2012-04-17,10.466,10.466,10.357,10.364,110955,0
2012-04-18,10.401,10.45,10.401,10.45,122616,0
2012-04-19,10.458,10.483,10.442,10.483,127810,0
2012-04-20,10.436,10.497,10.38,10.497,137572,0
2012-04-23,10.505,10.523,10.45,10.45,132742,0
2012-04-24,10.491,10.531,10.45,10.531,152218,0
2012-04-25,10.548,10.548,10.483,10.523,142462,0
2012-04-26,10.497,10.583,10.491,10.517,229181,0
2012-04-27,10.532,10.54,10.506,10.518,97180,0
2012-04-30,10.555,10.592,10.532,10.569,98188,0
2012-05-01,10.608,10.64,10.592,10.617,154502,0
2012-05-02,10.616,10.647,10.591,10.591,126775,0
2012-05-03,10.617,10.649,10.592,10.602,130521,0
2012-05-04,10.576,10.633,10.576,10.602,130160,0
2012-05-07,10.633,10.633,10.576,10.576,158246,0
2012-05-08,10.599,10.672,10.599,10.623,158336,0
2012-05-09,10.672,10.686,10.511,10.672,192904,0
2012-05-10,10.715,10.752,10.68,10.738,169729,0
2012-05-11,10.771,10.801,10.709,10.778,91707,0
2012-05-14,10.764,10.784,10.722,10.757,119691,0
2012-05-15,10.736,10.792,10.729,10.757,113117,0
2012-05-16,10.75,10.801,10.722,10.778,115349,0
2012-05-17,10.778,10.784,10.665,10.693,110121,0
2012-05-18,10.743,10.784,10.649,10.657,156773,0
2012-05-21,10.702,10.75,10.633,10.722,147463,0
2012-05-22,10.75,10.771,10.686,10.757,187514,0
2012-05-23,10.764,10.823,10.757,10.778,139269,0
2012-05-24,10.757,10.808,10.736,10.764,147343,0
2012-05-25,10.792,10.808,10.702,10.736,119697,0
2012-05-29,10.75,10.757,10.679,10.702,162481,0
2012-05-30,10.709,10.713,10.657,10.665,109793,0
2012-05-31,10.704,10.752,10.674,10.738,162201,0
2012-06-01,10.765,10.779,10.704,10.71,120569,0
2012-06-04,10.729,10.743,10.679,10.713,158426,0
2012-06-05,10.731,10.765,10.709,10.765,156599,0
2012-06-06,10.786,10.809,10.759,10.759,170353,0
2012-06-07,10.825,10.825,10.723,10.759,134913,0
2012-06-08,10.794,10.846,10.765,10.838,123435,0
2012-06-11,10.846,10.869,10.794,10.809,150478,0
2012-06-12,10.838,10.838,10.773,10.779,121876,0
2012-06-13,10.809,10.869,10.786,10.869,152036,0
2012-06-14,10.893,10.893,10.779,10.786,116859,0
2012-06-15,10.825,10.825,10.602,10.695,231759,0
2012-06-18,10.71,10.794,10.695,10.786,124337,0
2012-06-19,10.816,10.855,10.786,10.846,165102,0
2012-06-20,10.809,10.902,10.809,10.902,147522,0
2012-06-21,10.884,10.907,10.838,10.902,91757,0
2012-06-22,10.921,10.921,10.786,10.847,122153,0
2012-06-25,10.816,10.831,10.773,10.773,152024,0
2012-06-26,10.765,10.802,10.731,10.773,162631,0
2012-06-27,10.809,10.893,10.809,10.86,158134,0
2012-06-28,10.802,10.902,10.802,10.879,168745,0
2012-06-29,10.838,10.97,10.838,10.97,170513,0
2012-07-02,10.977,11.021,10.956,11.014,153288,0
2012-07-03,11.014,11.067,11.014,11.052,80766,0
2012-07-05,11.103,11.103,11.038,11.054,131660,0
2012-07-06,11.045,11.103,11.029,11.083,84107,0
2012-07-09,11.045,11.17,11.045,11.162,135571,0
2012-07-10,11.178,11.273,11.162,11.201,219352,0
2012-07-11,11.261,11.273,11.083,11.092,166780,0
2012-07-12,10.977,11.111,10.977,11.029,197651,0
2012-07-13,11.083,11.126,11.083,11.103,129473,0
2012-07-16,11.134,11.17,11.092,11.17,170634,0
2012-07-17,11.201,11.208,11.148,11.201,191720,0
2012-07-18,11.201,11.273,11.193,11.208,135691,0
2012-07-19,11.261,11.266,11.103,11.134,188434,0
2012-07-20,11.17,11.208,11.134,11.184,149528,0
2012-07-23,11.184,11.301,11.184,11.301,165640,0
2012-07-24,11.317,11.355,11.28,11.355,173200,0
2012-07-25,11.341,11.449,11.341,11.442,167891,0
2012-07-26,11.442,11.442,11.368,11.391,90373,0
2012-07-27,11.442,11.538,11.422,11.449,238443,0
2012-07-30,11.477,11.523,11.422,11.501,124626,0
2012-07-31,11.523,11.628,11.47,11.619,292774,0
2012-08-01,11.604,11.604,11.509,11.509,216532,0
2012-08-02,11.516,11.597,11.501,11.538,219958,0
2012-08-03,11.554,11.582,11.501,11.561,192304,0
2012-08-06,11.582,11.597,11.528,11.576,100781,0
2012-08-07,11.568,11.582,11.501,11.528,185045,0
2012-08-08,11.523,11.554,11.399,11.442,272839,0
2012-08-09,11.477,11.484,11.362,11.362,196671,0
2012-08-10,11.399,11.516,11.383,11.427,264077,0
2012-08-13,11.465,11.465,11.281,11.302,169112,0
2012-08-14,11.237,11.437,11.23,11.437,175697,0
2012-08-15,11.472,11.555,11.423,11.511,102653,0
2012-08-16,11.519,11.577,11.503,11.555,171756,0
2012-08-17,11.614,11.614,11.503,11.531,123616,0
2012-08-20,11.591,11.635,11.525,11.577,169990,0
2012-08-21,11.629,11.667,11.465,11.479,206831,0
2012-08-22,11.459,11.472,11.162,11.222,339795,0
2012-08-23,11.267,11.349,11.148,11.194,169139,0
2012-08-24,11.162,11.274,11.148,11.208,134292,0
2012-08-27,11.267,11.393,11.216,11.375,179790,0
2012-08-28,11.437,11.459,11.342,11.451,126996,0
2012-08-29,11.563,11.577,11.486,11.563,166469,0
2012-08-30,11.577,11.577,11.479,11.525,182520,0
2012-08-31,11.577,11.577,11.486,11.503,111467,0
2012-09-04,11.563,11.57,11.409,11.429,182444,0
2012-09-05,11.451,11.503,11.409,11.494,187458,0
2012-09-06,11.548,11.548,11.417,11.494,126144,0
2012-09-07,11.539,11.563,11.459,11.531,110480,0
2012-09-10,11.459,11.57,11.459,11.531,151835,0
2012-09-11,11.503,11.599,11.503,11.577,116683,0
2012-09-12,11.601,11.68,11.557,11.63,117958,0
2012-09-13,11.615,11.718,11.608,11.71,161535,0
2012-09-14,11.646,11.763,11.646,11.727,236653,0
2012-09-17,11.727,11.727,11.624,11.662,173920,0
2012-09-18,11.694,11.694,11.587,11.624,156861,0
2012-09-19,11.68,11.68,11.565,11.587,118534,0
2012-09-20,11.646,11.702,11.579,11.615,254666,0
2012-09-21,11.608,11.694,11.587,11.662,151087,0
2012-09-24,11.702,11.735,11.63,11.63,137825,0
2012-09-25,11.63,11.71,11.63,11.694,89470,0
2012-09-26,11.718,11.809,11.68,11.743,174846,0
2012-09-27,11.75,11.75,11.687,11.718,82181,0
2012-09-28,11.718,11.771,11.718,11.763,92960,0
2012-10-01,11.756,11.835,11.75,11.785,158507,0
2012-10-02,11.817,11.887,11.763,11.817,174500,0
2012-10-03,11.785,11.854,11.756,11.809,103913,0
2012-10-04,11.809,11.809,11.71,11.771,72384,0
2012-10-05,11.718,11.835,11.718,11.791,144802,0
2012-10-08,11.841,11.841,11.743,11.743,93646,0
2012-10-09,11.71,11.743,11.638,11.638,184866,0
2012-10-10,11.653,11.653,11.495,11.55,148740,0
2012-10-11,11.475,11.61,11.475,11.534,259518,0
2012-10-12,11.513,11.595,11.481,11.52,152817,0
2012-10-15,11.481,11.534,11.454,11.46,146962,0
2012-10-16,11.446,11.534,11.446,11.506,107311,0
2012-10-17,11.489,11.602,11.489,11.602,141327,0
2012-10-18,11.573,11.632,11.552,11.617,177150,0
2012-10-19,11.595,11.682,11.558,11.682,171443,0
2012-10-22,11.64,11.664,11.579,11.655,112874,0
2012-10-23,11.655,11.687,11.632,11.67,133234,0
2012-10-24,11.73,11.838,11.721,11.803,278948,0
2012-10-25,11.838,11.882,11.811,11.882,126713,0
2012-10-26,11.938,11.938,11.849,11.931,137498,0
2012-10-31,11.849,11.921,11.838,11.882,161279,0
2012-11-01,11.931,11.931,11.838,11.897,162560,0
2012-11-02,11.863,11.876,11.73,11.738,168551,0
2012-11-05,11.687,11.746,11.552,11.579,196545,0
2012-11-06,11.542,11.682,11.534,11.64,213080,0
2012-11-07,11.61,11.891,11.61,11.882,214461,0
2012-11-08,11.849,11.993,11.849,11.958,143697,0
2012-11-09,11.958,11.998,11.938,11.998,159401,0
2012-11-12,11.984,11.998,11.931,11.984,143561,0
2012-11-13,11.947,11.947,11.812,11.878,264615,0
2012-11-14,11.851,11.851,11.767,11.782,213987,0
2012-11-15,11.752,11.788,11.558,11.713,314194,0
2012-11-16,11.775,11.932,11.687,11.851,360175,0
2012-11-19,11.864,12.009,11.831,11.878,253751,0
2012-11-20,11.932,12.046,11.839,12,226825,0
2012-11-21,12.017,12.053,11.953,12.053,192913,0
2012-11-23,11.986,12.039,11.977,12,44514,0
2012-11-26,11.96,12,11.812,11.906,196198,0
2012-11-27,11.939,12.1,11.878,12.085,242298,0
2012-11-28,12.039,12.124,12.039,12.109,168310,0
2012-11-29,12.116,12.188,12.085,12.164,167514,0
2012-11-30,12.205,12.252,12.164,12.247,147971,0
2012-12-03,12.281,12.281,12.164,12.267,220117,0
2012-12-04,12.258,12.281,12.197,12.233,319694,0
2012-12-05,12.225,12.281,12.188,12.247,296937,0
2012-12-06,12.275,12.381,12.219,12.353,264425,0
2012-12-07,12.336,12.353,12.188,12.219,210310,0
2012-12-10,12.24,12.24,12.023,12.059,328247,0
2012-12-11,12.092,12.148,11.831,12.046,345945,0
2012-12-12,12.017,12.116,11.932,12.053,393713,0
2012-12-13,12.059,12.133,11.898,11.977,357338,0
2012-12-14,12.009,12.009,11.713,11.767,350704,0
2012-12-17,11.738,11.758,11.417,11.459,404938,0
2012-12-18,11.423,11.513,11.272,11.423,373776,0
2012-12-19,11.453,11.626,11.453,11.579,316844,0
2012-12-20,11.648,11.648,11.481,11.526,468281,0
2012-12-21,11.496,11.64,11.481,11.551,360711,0
2012-12-24,11.496,11.73,11.496,11.655,154248,0
2012-12-26,11.696,11.696,11.506,11.519,215826,0
2012-12-27,11.453,11.506,11.325,11.423,263682,0
2012-12-28,11.375,11.526,11.375,11.445,231687,0
2012-12-31,11.417,11.453,11.375,11.453,230208,0
2013-01-02,11.481,11.844,11.481,11.844,165299,0
2013-01-03,11.883,11.986,11.844,11.96,144062,0
2013-01-04,11.923,12.085,11.923,11.986,141430,0
2013-01-07,12.023,12.053,11.986,12.053,164009,0
2013-01-08,12.039,12.116,12.009,12.109,266159,0
2013-01-09,12.156,12.156,12.085,12.133,134503,0
2013-01-10,12.133,12.133,12.023,12.023,205892,0
2013-01-11,12.06,12.118,11.954,12.025,194919,0
2013-01-14,12.095,12.111,11.934,11.954,204459,0
2013-01-15,11.908,12.06,11.805,11.884,213347,0
2013-01-16,11.845,11.924,11.746,11.884,247395,0
2013-01-17,11.915,11.97,11.879,11.884,166428,0
2013-01-18,11.884,11.978,11.884,11.978,136058,0
2013-01-22,12.025,12.033,11.962,11.995,195350,0
2013-01-23,12.033,12.111,12.033,12.102,192713,0
2013-01-24,12.127,12.158,12.065,12.136,152922,0
2013-01-25,12.158,12.158,12.055,12.143,146213,0
2013-01-28,12.111,12.118,11.851,11.865,264189,0
2013-01-29,11.832,11.954,11.746,11.796,289558,0
2013-01-30,11.776,11.839,11.73,11.758,181658,0
2013-01-31,11.753,11.805,11.722,11.776,202971,0
2013-02-01,11.845,11.87,11.753,11.753,209986,0
2013-02-04,11.796,11.796,11.713,11.776,193281,0
2013-02-05,11.805,11.822,11.73,11.805,204549,0
2013-02-06,11.805,11.845,11.758,11.788,144291,0
2013-02-07,11.813,11.845,11.782,11.839,109820,0
2013-02-08,11.845,12.01,11.805,11.832,161869,0
2013-02-11,11.822,11.845,11.782,11.796,133361,0
2013-02-12,11.805,11.845,11.776,11.832,156452,0
2013-02-13,11.789,11.797,11.671,11.697,205427,0
2013-02-14,11.671,11.731,11.587,11.677,300948,0
2013-02-15,11.697,11.697,11.602,11.64,128093,0
2013-02-19,11.617,11.689,11.579,11.627,212975,0
2013-02-20,11.61,11.671,11.541,11.649,248319,0
2013-02-21,11.671,11.747,11.64,11.723,111041,0
2013-02-22,11.683,11.715,11.649,11.697,120647,0
2013-02-25,11.706,11.715,11.587,11.587,143669,0
2013-02-26,11.55,11.617,11.533,11.61,211607,0
2013-02-27,11.566,11.64,11.566,11.64,114280,0
2013-02-28,11.61,11.683,11.61,11.683,156502,0
2013-03-01,11.656,11.754,11.656,11.689,136074,0
2013-03-04,11.715,11.747,11.671,11.739,129754,0
2013-03-05,11.797,11.797,11.683,11.715,136457,0
2013-03-06,11.706,11.769,11.683,11.769,153064,0
2013-03-07,11.769,11.789,11.697,11.759,181062,0
2013-03-08,11.731,11.759,11.627,11.664,211351,0
2013-03-11,11.664,11.664,11.451,11.459,252809,0
2013-03-12,11.465,11.525,11.382,11.525,295129,0
2013-03-13,11.513,11.535,11.354,11.374,311886,0
2013-03-14,11.322,11.354,10.965,11.074,826740,0
2013-03-15,10.965,11.118,10.907,10.989,531680,0
2013-03-18,10.914,11.27,10.914,11.264,256481,0
2013-03-19,11.24,11.307,11.155,11.277,178724,0
2013-03-20,11.298,11.444,11.285,11.444,189001,0
2013-03-21,11.4,11.453,11.264,11.361,253295,0
2013-03-22,11.374,11.4,11.322,11.383,177776,0
2013-03-25,11.417,11.423,11.292,11.383,197769,0
2013-03-26,11.277,11.392,11.21,11.368,235123,0
2013-03-27,11.4,11.62,11.354,11.611,275869,0
2013-03-28,11.575,11.62,11.543,11.581,132447,0
2013-04-01,11.642,11.673,11.497,11.543,136386,0
2013-04-02,11.535,11.568,11.408,11.417,242205,0
2013-04-03,11.339,11.497,11.33,11.4,261461,0
2013-04-04,11.444,11.52,11.408,11.481,156876,0
2013-04-05,11.568,11.7,11.568,11.685,211503,0
2013-04-08,11.708,11.708,11.497,11.506,242817,0
2013-04-09,11.559,11.581,11.466,11.575,115261,0
2013-04-10,11.481,11.581,11.438,11.568,218023,0
2013-04-11,11.606,11.606,11.514,11.527,61298,0
2013-04-12,11.561,11.644,11.507,11.644,152016,0
2013-04-15,11.629,11.629,11.498,11.576,121536,0
2013-04-16,11.599,11.606,11.527,11.583,112046,0
2013-04-17,11.583,11.636,11.553,11.59,87267,0
2013-04-18,11.622,11.653,11.507,11.561,166807,0
2013-04-19,11.599,11.644,11.568,11.644,55217,0
2013-04-22,11.653,11.719,11.614,11.687,94100,0
2013-04-23,11.702,11.804,11.702,11.752,162275,0
2013-04-24,11.782,11.782,11.668,11.668,112034,0
2013-04-25,11.729,11.729,11.636,11.644,102055,0
2013-04-26,11.687,11.687,11.661,11.675,89168,0
2013-04-29,11.675,11.787,11.644,11.752,111995,0
2013-04-30,11.729,11.794,11.661,11.668,152696,0
2013-05-01,11.729,11.745,11.668,11.736,222492,0
2013-05-02,11.782,11.865,11.736,11.865,196149,0
2013-05-03,11.831,11.845,11.745,11.782,128849,0
2013-05-06,11.774,11.894,11.745,11.831,190184,0
2013-05-07,11.787,11.859,11.774,11.839,150951,0
2013-05-08,11.865,11.871,11.766,11.812,151319,0
2013-05-09,11.766,11.812,11.687,11.719,183393,0
2013-05-10,11.774,11.787,11.694,11.711,127290,0
2013-05-13,11.687,11.704,11.546,11.614,158349,0
2013-05-14,11.577,11.637,11.528,11.599,186388,0
2013-05-15,11.653,11.669,11.499,11.528,180330,0
2013-05-16,11.554,11.623,11.446,11.491,218007,0
2013-05-17,11.537,11.562,11.476,11.522,129608,0
2013-05-20,11.491,11.637,11.491,11.614,168062,0
2013-05-21,11.569,11.569,11.482,11.522,139307,0
2013-05-22,11.562,11.569,11.482,11.499,150326,0
2013-05-23,11.454,11.584,11.431,11.577,196428,0
2013-05-24,11.537,11.569,11.461,11.546,134421,0
2013-05-28,11.577,11.577,11.393,11.417,161229,0
2013-05-29,11.339,11.339,11.031,11.096,418795,0
2013-05-30,11.1,11.184,10.932,10.985,330703,0
2013-05-31,10.997,11.018,10.652,10.739,515306,0
2013-06-03,10.771,10.771,10.551,10.565,580310,0
2013-06-04,10.565,10.793,10.35,10.785,756239,0
2013-06-05,10.825,10.995,10.763,10.977,884748,0
2013-06-06,11.023,11.269,10.962,11.248,448462,0
2013-06-07,11.33,11.41,11.194,11.298,487623,0
2013-06-10,11.269,11.269,11.002,11.056,326817,0
2013-06-11,10.962,10.995,10.763,10.94,435431,0
2013-06-12,10.889,10.927,10.689,10.689,409782,0
2013-06-13,10.64,10.927,10.588,10.874,470149,0
2013-06-14,10.84,11.204,10.84,11.149,292177,0
2013-06-17,11.118,11.118,10.874,11.017,220776,0
2013-06-18,11.011,11.011,10.779,10.882,362553,0
2013-06-19,10.825,10.889,10.756,10.756,237354,0
2013-06-20,10.706,10.706,10.446,10.542,456478,0
2013-06-21,10.432,10.58,10.432,10.481,496299,0
2013-06-24,10.396,10.408,10.09,10.341,598796,0
2013-06-25,10.381,10.396,10.153,10.396,403302,0
2013-06-26,10.525,10.81,10.49,10.749,351781,0
2013-06-27,10.779,10.912,10.764,10.803,306946,0
2013-06-28,10.786,10.857,10.666,10.749,209928,0
2013-07-01,10.834,10.927,10.825,10.85,162399,0
2013-07-02,10.857,10.865,10.726,10.726,143486,0
2013-07-03,10.615,10.615,10.396,10.455,490297,0
2013-07-05,10.364,10.372,10.201,10.289,188168,0
2013-07-08,10.289,10.416,10.171,10.188,280883,0
2013-07-09,10.201,10.31,10.18,10.31,254823,0
2013-07-10,10.243,10.279,10.195,10.227,185071,0
2013-07-11,10.298,10.514,10.298,10.475,365660,0
2013-07-12,10.475,10.554,10.398,10.554,243739,0
2013-07-15,10.554,10.554,10.321,10.326,213208,0
2013-07-16,10.359,10.405,10.274,10.393,161988,0
2013-07-17,10.366,10.467,10.326,10.411,208577,0
2013-07-18,10.411,10.45,10.375,10.442,227987,0
2013-07-19,10.435,10.435,10.274,10.321,331423,0
2013-07-22,10.258,10.258,10.052,10.058,311611,0
2013-07-23,10.082,10.189,10,10.098,191296,0
2013-07-24,9.972,10.074,9.946,9.963,377269,0
2013-07-25,9.926,9.954,9.855,9.899,303303,0
2013-07-26,9.873,9.992,9.816,9.913,301800,0
2013-07-29,9.882,10.007,9.882,9.979,231858,0
2013-07-30,10.026,10.026,9.899,9.992,308095,0
2013-07-31,9.984,9.984,9.801,9.913,439411,0
2013-08-01,9.954,9.954,9.791,9.791,220034,0
2013-08-02,9.776,9.882,9.77,9.81,240721,0
2013-08-05,9.746,9.801,9.686,9.702,272716,0
2013-08-06,9.623,9.663,9.562,9.6,397426,0
2013-08-07,9.52,9.631,9.508,9.616,398167,0
2013-08-08,9.583,9.753,9.562,9.725,419971,0
2013-08-09,9.647,9.746,9.608,9.746,206110,0
2013-08-12,9.746,9.839,9.71,9.719,346221,0
2013-08-13,9.657,9.687,9.563,9.632,335723,0
2013-08-14,9.593,9.608,9.513,9.553,296679,0
2013-08-15,9.4706,9.569,9.423,9.529,369193,0
2013-08-16,9.529,9.529,9.3814,9.4785,341483,0
2013-08-19,9.513,9.647,9.4785,9.625,738854,0
2013-08-20,9.616,9.908,9.608,9.867,449318,0
2013-08-21,9.811,10.061,9.811,10.021,505676,0
2013-08-22,9.987,10.207,9.966,10.2,476983,0
2013-08-23,10.177,10.207,10.086,10.101,320738,0
2013-08-26,10.115,10.115,9.825,9.902,400464,0
2013-08-27,9.794,9.934,9.678,9.794,546080,0
2013-08-28,9.744,9.867,9.712,9.771,241125,0
2013-08-29,9.784,9.794,9.616,9.696,300385,0
2013-08-30,9.625,9.712,9.6,9.671,245096,0
2013-09-03,9.705,9.713,9.586,9.673,250675,0
2013-09-04,9.634,9.787,9.577,9.778,276670,0
2013-09-05,9.778,9.778,9.616,9.689,238057,0
2013-09-06,9.665,9.713,9.577,9.659,356262,0
2013-09-09,9.657,9.744,9.657,9.671,277763,0
2013-09-10,9.698,9.757,9.641,9.729,255562,0
2013-09-11,9.664,9.719,9.641,9.704,261412,0
2013-09-12,9.729,9.778,9.659,9.659,329572,0
2013-09-13,9.626,9.705,9.594,9.649,406659,0
2013-09-16,9.689,9.827,9.689,9.765,333371,0
2013-09-17,9.757,10.105,9.749,10.098,526074,0
2013-09-18,10.065,10.354,10,10.345,463708,0
2013-09-19,10.338,10.414,10.268,10.307,372664,0
2013-09-20,10.293,10.414,10.182,10.369,293172,0
2013-09-23,10.329,10.49,10.329,10.354,255534,0
2013-09-24,10.388,10.506,10.329,10.454,277852,0
2013-09-25,10.388,10.506,10.388,10.49,222794,0
2013-09-26,10.454,10.59,10.454,10.581,189481,0
2013-09-27,10.481,10.59,10.481,10.511,146838,0
2013-09-30,10.439,10.511,10.212,10.251,370495,0
2013-10-01,10.251,10.251,10.19,10.251,216570,0
2013-10-02,10.082,10.197,10.058,10.127,441031,0
2013-10-03,10.105,10.155,10.065,10.082,169428,0
2013-10-04,10.065,10.133,10.065,10.09,185361,0
2013-10-07,10.09,10.111,9.937,9.943,175131,0
2013-10-08,9.961,9.961,9.888,9.91,161412,0
2013-10-09,9.888,10.007,9.888,9.961,223861,0
2013-10-10,10.025,10.09,9.978,10.035,369312,0
2013-10-11,10.045,10.12,10,10.067,180122,0
2013-10-14,10.036,10.098,10.017,10.059,126146,0
2013-10-15,10.036,10.059,10,10,231794,0
2013-10-16,10.017,10.142,10.007,10.12,198595,0
2013-10-17,10.136,10.418,10.113,10.398,423407,0
2013-10-18,10.458,10.531,10.288,10.303,351860,0
2013-10-21,10.295,10.318,10.158,10.192,302118,0
2013-10-22,10.24,10.288,10.184,10.254,179697,0
2013-10-23,10.24,10.348,10.206,10.295,223343,0
2013-10-24,10.318,10.333,10.224,10.254,166965,0
2013-10-25,10.248,10.348,10.234,10.303,122557,0
2013-10-28,10.31,10.398,10.31,10.398,107425,0
2013-10-29,10.398,10.435,10.326,10.357,173265,0
2013-10-30,10.404,10.404,10.248,10.295,138590,0
2013-10-31,10.288,10.31,10.192,10.234,192095,0
2013-11-01,10.234,10.234,10.075,10.098,261292,0
2013-11-04,10.12,10.142,10.045,10.053,197153,0
2013-11-05,10.007,10.199,10.007,10.158,176884,0
2013-11-06,10.234,10.234,10,10.036,280684,0
2013-11-07,10.017,10.027,9.938,9.992,349977,0
2013-11-08,9.984,9.984,9.843,9.879,312150,0
2013-11-11,9.853,9.924,9.835,9.889,177479,0
2013-11-12,9.843,9.879,9.765,9.797,427427,0
2013-11-13,9.799,9.814,9.75,9.759,253243,0
2013-11-14,9.767,9.823,9.75,9.823,297707,0
2013-11-15,9.789,9.83,9.767,9.799,366350,0
2013-11-18,9.799,9.838,9.745,9.775,440088,0
2013-11-19,9.779,9.789,9.705,9.729,350299,0
2013-11-20,9.714,9.759,9.705,9.729,284192,0
2013-11-21,9.722,9.745,9.649,9.69,358480,0
2013-11-22,9.68,9.714,9.633,9.68,334796,0
2013-11-25,9.633,9.69,9.633,9.673,306560,0
2013-11-26,9.641,9.729,9.633,9.659,351816,0
2013-11-27,9.649,9.673,9.609,9.641,300380,0
2013-11-29,9.666,9.673,9.626,9.666,108344,0
2013-12-02,9.626,9.666,9.6,9.626,482120,0
2013-12-03,9.585,9.738,9.553,9.714,898033,0
2013-12-04,9.659,9.698,9.6,9.649,363502,0
2013-12-05,9.626,9.626,9.553,9.569,489565,0
2013-12-06,9.562,9.626,9.528,9.626,420612,0
2013-12-09,9.594,9.626,9.537,9.576,406943,0
2013-12-10,9.562,9.633,9.562,9.633,505981,0
2013-12-11,9.651,9.691,9.602,9.667,375054,0
2013-12-12,9.66,9.674,9.642,9.66,506909,0
2013-12-13,9.642,9.674,9.602,9.66,530073,0
2013-12-16,9.642,9.74,9.627,9.691,626021,0
2013-12-17,9.682,9.902,9.674,9.894,537754,0
2013-12-18,9.922,10,9.858,9.977,783944,0
2013-12-19,9.97,10.142,9.936,10.113,617250,0
2013-12-20,10.091,10.2,10.091,10.185,534766,0
2013-12-23,10.2,10.344,10.159,10.336,594474,0
2013-12-24,10.29,10.313,10.2,10.256,243971,0
2013-12-26,10.28,10.29,10.067,10.098,494855,0
2013-12-27,10.025,10.216,10.007,10.059,546564,0
2013-12-30,10,10.052,9.99,10.044,440542,0
2013-12-31,10.007,10.106,9.99,10.091,465098,0
2014-01-02,10.067,10.15,10.016,10.142,240998,0
2014-01-03,10.185,10.225,10.098,10.225,199853,0
2014-01-06,10.242,10.413,10.235,10.336,416297,0
2014-01-07,10.413,10.439,10.367,10.407,342556,0
2014-01-08,10.352,10.407,10.336,10.386,178714,0
2014-01-09,10.386,10.407,10.313,10.344,177626,0
2014-01-10,10.386,10.506,10.367,10.506,238166,0
2014-01-13,10.6,10.6,10.492,10.499,249696,0
2014-01-14,10.529,10.529,10.455,10.492,133993,0
2014-01-15,10.473,10.473,10.432,10.44,137253,0
2014-01-16,10.483,10.537,10.415,10.44,323726,0
2014-01-17,10.464,10.507,10.432,10.446,200043,0
2014-01-21,10.464,10.547,10.44,10.519,327040,0
2014-01-22,10.547,10.561,10.499,10.514,102628,0
2014-01-23,10.529,10.614,10.529,10.569,133728,0
2014-01-24,10.586,10.64,10.561,10.586,200378,0
2014-01-27,10.605,10.614,10.499,10.547,155608,0
2014-01-28,10.529,10.569,10.507,10.529,157915,0
2014-01-29,10.547,10.561,10.514,10.514,179909,0
2014-01-30,10.514,10.554,10.507,10.519,101935,0
2014-01-31,10.519,10.65,10.519,10.65,300628,0
2014-02-03,10.659,10.713,10.632,10.632,314815,0
2014-02-04,10.65,10.722,10.6,10.64,285456,0
2014-02-05,10.6,10.64,10.561,10.561,175395,0
2014-02-06,10.586,10.65,10.578,10.65,210538,0
2014-02-07,10.65,10.713,10.614,10.713,128907,0
2014-02-10,10.738,10.801,10.683,10.69,220711,0
2014-02-11,10.731,10.738,10.659,10.675,164164,0
2014-02-12,10.709,10.709,10.595,10.595,150344,0
2014-02-13,10.579,10.633,10.562,10.595,186887,0
2014-02-14,10.57,10.595,10.548,10.562,190981,0
2014-02-18,10.538,10.579,10.538,10.555,189363,0
2014-02-19,10.555,10.624,10.555,10.579,196626,0
2014-02-20,10.588,10.624,10.579,10.616,156551,0
2014-02-21,10.668,10.668,10.595,10.6,174312,0
2014-02-24,10.6,10.651,10.588,10.633,168641,0
2014-02-25,10.651,10.692,10.633,10.692,104737,0
2014-02-26,10.748,10.779,10.702,10.763,241785,0
2014-02-27,10.771,10.786,10.748,10.786,121529,0
2014-02-28,10.771,10.81,10.748,10.763,114693,0
2014-03-03,10.779,10.81,10.756,10.763,129506,0
2014-03-04,10.779,10.819,10.771,10.779,173534,0
2014-03-05,10.779,10.836,10.779,10.785,212456,0
2014-03-06,10.785,10.785,10.685,10.709,237094,0
2014-03-07,10.651,10.651,10.562,10.588,277259,0
2014-03-10,10.6,10.692,10.6,10.685,102429,0
2014-03-11,10.685,10.715,10.668,10.715,139260,0
2014-03-12,10.736,10.814,10.71,10.782,119878,0
2014-03-13,10.799,10.831,10.766,10.789,121356,0
2014-03-14,10.789,10.807,10.751,10.782,112516,0
2014-03-17,10.789,10.831,10.789,10.789,100422,0
2014-03-18,10.789,10.814,10.766,10.782,138910,0
2014-03-19,10.775,10.782,10.627,10.635,170263,0
2014-03-20,10.635,10.718,10.565,10.71,516008,0
2014-03-21,10.71,10.807,10.706,10.789,212472,0
2014-03-24,10.824,10.906,10.789,10.882,185539,0
2014-03-25,10.9,10.914,10.814,10.864,192414,0
2014-03-26,10.922,10.937,10.848,10.929,162187,0
2014-03-27,10.937,10.985,10.906,10.952,140900,0
2014-03-28,10.985,10.985,10.937,10.976,143971,0
2014-03-31,10.96,11.016,10.937,11.016,220675,0
2014-04-01,11.034,11.034,10.944,11.01,184642,0
2014-04-02,10.995,10.995,10.856,10.914,255895,0
2014-04-03,10.906,10.968,10.906,10.952,159102,0
2014-04-04,11.068,11.068,10.944,10.952,131900,0
2014-04-07,10.952,11.003,10.937,10.976,138293,0
2014-04-08,11.003,11.06,10.968,11.016,175519,0
2014-04-09,11.034,11.068,11.01,11.051,117482,0
2014-04-10,11.094,11.114,11.06,11.084,149773,0
2014-04-11,11.088,11.118,11.045,11.088,187853,0
2014-04-14,11.118,11.118,11.055,11.101,132311,0
2014-04-15,11.118,11.135,11.079,11.101,161454,0
2014-04-16,11.144,11.144,11.071,11.079,122557,0
2014-04-17,11.101,11.127,11.071,11.11,190413,0
2014-04-21,11.096,11.176,11.096,11.151,147645,0
2014-04-22,11.159,11.209,11.135,11.168,84761,0
2014-04-23,11.233,11.25,11.183,11.25,158169,0
2014-04-24,11.295,11.314,11.242,11.289,124513,0
2014-04-25,11.289,11.363,11.289,11.363,94438,0
2014-04-28,11.397,11.405,11.322,11.322,166587,0
2014-04-29,11.322,11.34,11.266,11.305,132904,0
2014-04-30,11.363,11.378,11.305,11.363,161959,0
2014-05-01,11.363,11.468,11.356,11.378,238953,0
2014-05-02,11.388,11.388,11.281,11.356,125212,0
2014-05-05,11.356,11.363,11.314,11.322,112508,0
2014-05-06,11.33,11.369,11.305,11.349,158308,0
2014-05-07,11.349,11.414,11.349,11.414,109046,0
2014-05-08,11.405,11.437,11.356,11.388,162449,0
2014-05-09,11.422,11.422,11.356,11.369,126450,0
2014-05-12,11.405,11.405,11.34,11.363,206121,0
2014-05-13,11.366,11.373,11.334,11.334,363771,0
2014-05-14,11.366,11.373,11.309,11.366,241296,0
2014-05-15,11.391,11.432,11.373,11.432,115979,0
2014-05-16,11.44,11.497,11.409,11.432,105070,0
2014-05-19,11.44,11.458,11.417,11.448,85399,0
2014-05-20,11.448,11.465,11.424,11.465,115654,0
2014-05-21,11.424,11.465,11.409,11.465,80811,0
2014-05-22,11.465,11.48,11.417,11.48,98439,0
2014-05-23,11.48,11.507,11.44,11.497,100669,0
2014-05-27,11.488,11.507,11.458,11.472,108339,0
2014-05-28,11.48,11.507,11.458,11.488,139298,0
2014-05-29,11.497,11.547,11.497,11.514,213503,0
2014-05-30,11.507,11.528,11.465,11.472,118090,0
2014-06-02,11.507,11.507,11.432,11.432,166744,0
2014-06-03,11.44,11.44,11.359,11.359,128286,0
2014-06-04,11.359,11.359,11.235,11.235,189875,0
2014-06-05,11.212,11.299,11.196,11.275,139931,0
2014-06-06,11.292,11.359,11.275,11.318,141408,0
2014-06-09,11.351,11.366,11.326,11.344,137576,0
2014-06-10,11.334,11.391,11.318,11.351,197824,0
2014-06-11,11.366,11.4,11.344,11.4,111468,0
2014-06-12,11.421,11.452,11.376,11.452,84742,0
2014-06-13,11.443,11.452,11.376,11.395,219820,0
2014-06-16,11.386,11.443,11.376,11.386,68002,0
2014-06-17,11.395,11.403,11.311,11.311,197283,0
2014-06-18,11.302,11.338,11.302,11.321,70778,0
2014-06-19,11.338,11.369,11.302,11.302,111240,0
2014-06-20,11.338,11.362,11.294,11.338,74578,0
2014-06-23,11.321,11.369,11.321,11.354,103466,0
2014-06-24,11.362,11.395,11.329,11.376,103549,0
2014-06-25,11.403,11.413,11.354,11.362,131190,0
2014-06-26,11.376,11.413,11.354,11.413,138008,0
2014-06-27,11.395,11.427,11.376,11.427,96267,0
2014-06-30,11.436,11.436,11.338,11.369,182634,0
2014-07-01,11.376,11.413,11.338,11.369,154592,0
2014-07-02,11.338,11.338,11.206,11.206,285803,0
2014-07-03,11.172,11.172,11.049,11.049,301509,0
2014-07-07,11.074,11.131,11.067,11.082,585363,0
2014-07-08,11.121,11.198,11.121,11.189,170294,0
2014-07-09,11.198,11.215,11.121,11.163,163160,0
2014-07-10,11.206,11.215,11.154,11.189,157978,0
2014-07-11,11.202,11.25,11.167,11.25,137821,0
2014-07-14,11.266,11.266,11.176,11.176,184840,0
2014-07-15,11.167,11.216,11.158,11.158,123303,0
2014-07-16,11.167,11.233,11.167,11.209,94356,0
2014-07-17,11.224,11.282,11.224,11.25,101053,0
2014-07-18,11.25,11.282,11.233,11.242,83434,0
2014-07-21,11.259,11.316,11.259,11.316,127974,0
2014-07-22,11.316,11.408,11.307,11.408,297501,0
2014-07-23,11.432,11.448,11.408,11.417,116366,0
2014-07-24,11.391,11.44,11.372,11.399,121719,0
2014-07-25,11.408,11.458,11.408,11.417,93730,0
2014-07-28,11.417,11.507,11.408,11.417,88007,0
2014-07-29,11.448,11.472,11.399,11.399,154297,0
2014-07-30,11.391,11.391,11.216,11.224,361940,0
2014-07-31,11.176,11.242,11.134,11.143,263181,0
2014-08-01,11.143,11.242,11.143,11.242,177354,0
2014-08-04,11.224,11.266,11.176,11.202,106939,0
2014-08-05,11.167,11.202,11.125,11.202,159583,0
2014-08-06,11.216,11.29,11.209,11.29,110915,0
2014-08-07,11.274,11.391,11.266,11.358,184541,0
2014-08-08,11.381,11.424,11.282,11.29,260753,0
2014-08-11,11.297,11.381,11.297,11.365,150399,0
2014-08-12,11.408,11.458,11.391,11.448,189255,0
2014-08-13,11.492,11.492,11.443,11.476,150716,0
2014-08-14,11.502,11.502,11.452,11.483,132069,0
2014-08-15,11.476,11.526,11.468,11.502,125951,0
2014-08-18,11.492,11.526,11.436,11.468,175056,0
2014-08-19,11.476,11.519,11.468,11.511,156104,0
2014-08-20,11.483,11.534,11.476,11.483,177926,0
2014-08-21,11.483,11.526,11.483,11.519,127735,0
2014-08-22,11.502,11.526,11.443,11.511,139766,0
2014-08-25,11.543,11.543,11.452,11.46,179925,0
2014-08-26,11.468,11.526,11.452,11.519,155585,0
2014-08-27,11.543,11.553,11.476,11.526,116983,0
2014-08-28,11.553,11.593,11.543,11.553,129284,0
2014-08-29,11.569,11.593,11.543,11.543,64761,0
2014-09-02,11.526,11.569,11.476,11.476,143588,0
2014-09-03,11.511,11.526,11.468,11.511,149233,0
2014-09-04,11.511,11.553,11.427,11.436,156877,0
2014-09-05,11.46,11.511,11.436,11.436,115893,0
2014-09-08,11.436,11.476,11.402,11.402,159569,0
2014-09-09,11.412,11.452,11.412,11.427,65203,0
2014-09-10,11.412,11.452,11.402,11.452,68473,0
2014-09-11,11.487,11.496,11.463,11.496,65313,0
2014-09-12,11.479,11.479,11.389,11.398,159882,0
2014-09-15,11.43,11.456,11.379,11.389,97310,0
2014-09-16,11.379,11.389,11.303,11.312,193643,0
2014-09-17,11.322,11.355,11.303,11.303,193217,0
2014-09-18,11.322,11.355,11.303,11.355,116546,0
2014-09-19,11.363,11.463,11.355,11.456,145339,0
2014-09-22,11.487,11.487,11.379,11.479,165385,0
2014-09-23,11.479,11.479,11.398,11.406,213937,0
2014-09-24,11.355,11.43,11.355,11.398,152464,0
2014-09-25,11.398,11.463,11.398,11.463,116318,0
2014-09-26,11.415,11.439,11.398,11.423,86162,0
2014-09-29,11.423,11.479,11.415,11.423,111353,0
2014-09-30,11.423,11.496,11.406,11.47,131505,0
2014-10-01,11.506,11.556,11.487,11.539,169808,0
2014-10-02,11.513,11.539,11.463,11.521,113626,0
2014-10-03,11.529,11.529,11.479,11.521,112042,0
2014-10-06,11.529,11.649,11.529,11.631,182702,0
2014-10-07,11.624,11.713,11.624,11.695,145251,0
2014-10-08,11.704,11.807,11.687,11.765,199827,0
2014-10-09,11.765,11.789,11.704,11.704,118057,0
2014-10-10,11.689,11.727,11.634,11.634,120202,0
2014-10-13,11.634,11.717,11.591,11.675,134833,0
2014-10-14,11.669,11.752,11.669,11.689,124066,0
2014-10-15,11.778,11.811,11.689,11.689,170565,0
2014-10-16,11.689,11.759,11.689,11.717,99309,0
2014-10-17,11.802,11.961,11.792,11.792,208206,0
2014-10-20,11.839,11.869,11.821,11.846,94765,0
2014-10-21,11.821,11.876,11.778,11.811,207830,0
2014-10-22,11.839,11.854,11.778,11.811,132057,0
2014-10-23,11.792,11.802,11.744,11.759,141629,0
2014-10-24,11.802,11.821,11.778,11.821,73562,0
2014-10-27,11.785,11.9,11.785,11.854,119959,0
2014-10-28,11.839,11.863,11.811,11.846,106792,0
2014-10-29,11.869,11.869,11.785,11.785,132521,0
2014-10-30,11.792,11.839,11.785,11.802,103311,0
2014-10-31,11.831,11.839,11.744,11.759,195585,0
2014-11-03,11.792,12.112,11.717,11.717,140530,0
2014-11-04,11.759,11.811,11.735,11.769,105105,0
2014-11-05,11.752,11.821,11.735,11.769,183214,0
2014-11-06,11.778,11.839,11.759,11.792,84581,0
2014-11-07,11.792,11.846,11.759,11.759,90735,0
2014-11-10,11.785,11.839,11.778,11.831,73508,0
2014-11-11,11.831,11.863,11.792,11.821,123688,0
2014-11-12,11.815,11.857,11.815,11.825,52133,0
2014-11-13,11.825,11.879,11.825,11.842,95280,0
2014-11-14,11.857,11.879,11.835,11.864,61213,0
2014-11-17,11.849,11.849,11.747,11.755,186019,0
2014-11-18,11.763,11.781,11.738,11.738,107289,0
2014-11-19,11.72,11.772,11.629,11.629,208619,0
2014-11-20,11.646,11.692,11.602,11.629,154476,0
2014-11-21,11.663,11.685,11.62,11.654,204302,0
2014-11-24,11.654,11.685,11.62,11.67,160162,0
2014-11-25,11.692,11.72,11.646,11.67,129723,0
2014-11-26,11.67,11.755,11.67,11.747,117500,0
2014-11-28,11.73,11.755,11.685,11.701,25033,0
2014-12-01,11.747,11.871,11.71,11.72,180213,0
2014-12-02,11.72,11.815,11.72,11.796,108246,0
2014-12-03,11.788,11.905,11.788,11.857,156952,0
2014-12-04,11.886,12.002,11.886,11.994,205439,0
2014-12-05,11.974,11.974,11.871,11.896,144975,0
2014-12-08,11.923,11.956,11.871,11.923,154599,0
2014-12-09,11.933,11.965,11.913,11.933,158465,0
2014-12-10,11.961,12.049,11.928,11.998,134882,0
2014-12-11,12.024,12.024,11.928,11.989,133020,0
2014-12-12,11.946,12.033,11.918,12.033,205654,0
2014-12-15,12.033,12.041,11.953,11.979,144632,0
2014-12-16,12.007,12.024,11.928,12.007,138154,0
2014-12-17,11.979,12.041,11.928,11.979,170776,0
2014-12-18,11.989,12.041,11.979,12.041,94195,0
2014-12-19,12.064,12.071,11.998,12.071,87454,0
2014-12-22,11.998,12.041,11.979,12.041,272676,0
2014-12-23,12.131,12.131,11.946,11.998,300363,0
2014-12-24,11.961,12.016,11.961,12.016,42783,0
2014-12-26,12.016,12.049,11.97,12.049,40978,0
2014-12-29,12.024,12.049,11.989,12.016,90755,0
2014-12-30,12.024,12.049,11.97,12.033,124154,0
2014-12-31,12.041,12.095,11.961,11.961,146707,0
2015-01-02,11.989,12.113,11.989,12.113,98025,0
2015-01-05,12.121,12.221,12.121,12.221,183039,0
2015-01-06,12.228,12.362,12.228,12.345,130701,0
2015-01-07,12.355,12.47,12.355,12.398,190746,0
2015-01-08,12.371,12.39,12.113,12.203,399578,0
2015-01-09,12.245,12.355,12.235,12.308,114624,0
2015-01-12,12.355,12.39,12.276,12.355,188174,0
2015-01-13,12.394,12.394,12.312,12.358,115087,0
2015-01-14,12.374,12.436,12.349,12.436,124461,0
2015-01-15,12.426,12.465,12.417,12.443,136826,0
2015-01-16,12.456,12.474,12.366,12.401,108044,0
2015-01-20,12.411,12.436,12.384,12.436,72938,0
2015-01-21,12.436,12.443,12.34,12.34,141103,0
2015-01-22,12.358,12.394,12.322,12.349,101114,0
2015-01-23,12.349,12.411,12.331,12.401,160664,0
2015-01-26,12.426,12.426,12.358,12.394,84428,0
2015-01-27,12.426,12.465,12.417,12.465,140314,0
2015-01-28,12.465,12.563,12.465,12.5,192563,0
2015-01-29,12.492,12.596,12.492,12.579,126313,0
2015-01-30,12.596,12.671,12.596,12.616,153639,0
2015-02-02,12.63,12.733,12.596,12.733,181001,0
2015-02-03,12.69,12.716,12.63,12.63,163651,0
2015-02-04,12.616,12.646,12.554,12.646,185980,0
2015-02-05,12.621,12.646,12.596,12.63,160874,0
2015-02-06,12.571,12.587,12.474,12.492,127581,0
2015-02-09,12.483,12.519,12.456,12.456,137932,0
2015-02-10,12.443,12.465,12.366,12.366,141333,0
2015-02-11,12.388,12.388,12.281,12.287,186422,0
2015-02-12,12.254,12.316,12.254,12.263,101137,0
2015-02-13,12.263,12.297,12.254,12.287,86616,0
2015-02-17,12.287,12.287,12.019,12.06,275740,0
2015-02-18,12.08,12.181,12.011,12.181,393503,0
2015-02-19,12.164,12.225,12.118,12.118,136382,0
2015-02-20,12.181,12.225,12.155,12.164,98474,0
2015-02-23,12.208,12.233,12.19,12.208,105673,0
2015-02-24,12.2,12.254,12.137,12.254,269385,0
2015-02-25,12.306,12.316,12.233,12.233,163525,0
2015-02-26,12.225,12.248,12.155,12.181,107709,0
2015-02-27,12.171,12.254,12.171,12.254,90571,0
2015-03-02,12.241,12.263,12.19,12.208,158335,0
2015-03-03,12.181,12.241,12.171,12.208,166254,0
2015-03-04,12.248,12.281,12.217,12.273,149724,0
2015-03-05,12.263,12.287,12.241,12.273,200831,0
2015-03-06,12.233,12.233,12.066,12.09,246473,0
2015-03-09,12.09,12.155,12.09,12.109,117822,0
2015-03-10,12.127,12.181,12.127,12.164,108859,0
2015-03-11,12.175,12.175,12.131,12.167,94391,0
2015-03-12,12.185,12.212,12.167,12.167,118362,0
2015-03-13,12.185,12.185,12.113,12.14,101566,0
2015-03-16,12.14,12.158,12.039,12.039,168629,0
2015-03-17,12.039,12.054,11.958,11.958,212173,0
2015-03-18,11.995,12.149,11.986,12.131,190168,0
2015-03-19,12.121,12.14,12.03,12.039,191097,0
2015-03-20,12.068,12.167,12.062,12.167,63814,0
2015-03-23,12.167,12.194,12.121,12.121,152069,0
2015-03-24,12.131,12.212,12.076,12.212,204064,0
2015-03-25,12.212,12.212,12.149,12.194,135504,0
2015-03-26,12.149,12.194,12.121,12.149,166659,0
2015-03-27,12.194,12.251,12.194,12.194,91842,0
2015-03-30,12.221,12.228,12.185,12.194,94626,0
2015-03-31,12.212,12.277,12.194,12.258,171385,0
2015-04-01,12.311,12.339,12.221,12.251,228041,0
2015-04-02,12.212,12.228,12.149,12.175,270199,0
2015-04-06,12.203,12.251,12.194,12.212,91262,0
2015-04-07,12.212,12.277,12.212,12.258,133896,0
2015-04-08,12.277,12.331,12.258,12.321,117208,0
2015-04-09,12.331,12.331,12.268,12.283,97396,0
2015-04-10,12.321,12.331,12.301,12.331,88486,0
2015-04-13,12.369,12.387,12.315,12.352,161187,0
2015-04-14,12.369,12.422,12.369,12.413,82609,0
2015-04-15,12.439,12.439,12.387,12.404,77090,0
2015-04-16,12.396,12.447,12.377,12.413,81574,0
2015-04-17,12.431,12.439,12.396,12.439,79041,0
2015-04-20,12.515,12.515,12.422,12.422,151287,0
2015-04-21,12.453,12.471,12.422,12.447,86554,0
2015-04-22,12.431,12.447,12.387,12.404,111012,0
2015-04-23,12.413,12.439,12.396,12.396,89869,0
2015-04-24,12.396,12.453,12.359,12.431,156729,0
2015-04-27,12.461,12.48,12.439,12.471,97702,0
2015-04-28,12.447,12.496,12.447,12.48,116598,0
2015-04-29,12.447,12.471,12.422,12.461,122936,0
2015-04-30,12.439,12.604,12.431,12.55,209691,0
2015-05-01,12.55,12.55,12.413,12.422,123166,0
2015-05-04,12.461,12.471,12.396,12.404,92980,0
2015-05-05,12.431,12.453,12.325,12.359,153236,0
2015-05-06,12.352,12.359,12.188,12.197,214187,0
2015-05-07,12.188,12.214,12.134,12.178,172636,0
2015-05-08,12.214,12.238,12.197,12.223,132613,0
2015-05-11,12.223,12.23,12.116,12.124,143213,0
2015-05-12,12.106,12.238,12.07,12.205,174879,0
2015-05-13,12.251,12.251,12.156,12.165,137762,0
2015-05-14,12.172,12.251,12.172,12.251,176268,0
2015-05-15,12.291,12.392,12.242,12.364,141573,0
2015-05-18,12.347,12.347,12.218,12.276,149277,0
2015-05-19,12.234,12.3,12.201,12.256,183377,0
2015-05-20,12.251,12.256,12.182,12.182,148073,0
2015-05-21,12.182,12.242,12.182,12.218,90314,0
2015-05-22,12.242,12.242,12.191,12.218,115410,0
2015-05-26,12.242,12.242,12.182,12.201,106546,0
2015-05-27,12.218,12.251,12.182,12.201,130197,0
2015-05-28,12.182,12.251,12.182,12.242,131841,0
2015-05-29,12.226,12.282,12.209,12.226,225895,0
2015-06-01,12.234,12.356,12.234,12.356,174904,0
2015-06-02,12.32,12.32,12.234,12.3,207528,0
2015-06-03,12.266,12.291,12.218,12.226,141426,0
2015-06-04,12.242,12.256,12.156,12.209,120109,0
2015-06-05,12.138,12.156,12.072,12.146,171683,0
2015-06-08,12.138,12.146,12,12.059,232427,0
2015-06-09,12.072,12.182,11.88,11.936,235648,0
2015-06-10,11.954,12.018,11.897,11.927,192705,0
2015-06-11,12.021,12.188,11.975,12.188,171460,0
2015-06-12,12.133,12.238,12.054,12.123,136674,0
2015-06-15,12.178,12.23,12.151,12.168,173151,0
2015-06-16,12.16,12.23,12.104,12.205,151490,0
2015-06-17,12.142,12.223,12.104,12.223,163232,0
2015-06-18,12.223,12.297,12.151,12.168,161521,0
2015-06-19,12.178,12.254,12.178,12.223,141914,0
2015-06-22,12.223,12.272,12.197,12.223,148070,0
2015-06-23,12.223,12.247,12.178,12.247,114740,0
2015-06-24,12.23,12.297,12.214,12.254,86632,0
2015-06-25,12.223,12.262,12.16,12.254,193097,0
2015-06-26,12.223,12.254,12.178,12.178,112622,0
2015-06-29,12.178,12.205,12.068,12.076,140092,0
2015-06-30,12.068,12.133,12.046,12.062,168964,0
2015-07-01,12.094,12.151,12.004,12.004,173151,0
2015-07-02,11.995,12.178,11.966,12.178,227064,0
2015-07-06,12.178,12.272,12.094,12.223,209054,0
2015-07-07,12.336,12.361,12.28,12.344,139068,0
2015-07-08,12.326,12.406,12.254,12.354,63036,0
2015-07-09,12.336,12.361,12.254,12.28,133936,0
2015-07-10,12.254,12.344,12.223,12.316,125499,0
2015-07-13,12.291,12.3,12.163,12.217,77669,0
2015-07-14,12.181,12.31,12.181,12.266,85825,0
2015-07-15,12.282,12.393,12.242,12.393,139072,0
2015-07-16,12.33,12.33,12.225,12.266,148426,0
2015-07-17,12.3,12.3,12.225,12.225,50231,0
2015-07-20,12.217,12.33,12.217,12.276,85611,0
2015-07-21,12.266,12.31,12.242,12.242,80166,0
2015-07-22,12.242,12.256,12.19,12.19,99667,0
2015-07-23,12.171,12.282,12.154,12.282,80507,0
2015-07-24,12.32,12.428,12.233,12.428,181080,0
2015-07-27,12.373,12.401,12.339,12.365,73931,0
2015-07-28,12.31,12.357,12.291,12.31,91164,0
2015-07-29,12.365,12.401,12.291,12.291,189132,0
2015-07-30,12.3,12.348,12.266,12.266,89236,0
2015-07-31,12.365,12.393,12.291,12.383,199905,0
2015-08-03,12.357,12.459,12.357,12.445,180752,0
2015-08-04,12.445,12.487,12.411,12.411,86063,0
2015-08-05,12.437,12.478,12.348,12.348,138786,0
2015-08-06,12.348,12.393,12.31,12.373,81686,0
2015-08-07,12.357,12.459,12.348,12.373,90255,0
2015-08-10,12.365,12.505,12.365,12.469,106017,0
2015-08-11,12.487,12.585,12.469,12.542,123266,0
2015-08-12,12.562,12.617,12.499,12.536,114151,0
2015-08-13,12.562,12.579,12.499,12.499,110654,0
2015-08-14,12.509,12.562,12.481,12.553,61474,0
2015-08-17,12.553,12.562,12.463,12.473,66439,0
2015-08-18,12.499,12.659,12.473,12.481,279175,0
2015-08-19,12.473,12.589,12.473,12.527,41621,0
2015-08-20,12.527,12.527,12.473,12.499,78848,0
2015-08-21,12.518,12.527,12.422,12.439,140548,0
2015-08-24,12.323,12.553,12.277,12.376,218659,0
2015-08-25,12.376,12.422,12.268,12.277,175852,0
2015-08-26,12.333,12.333,12.156,12.21,150811,0
2015-08-27,12.21,12.454,12.192,12.454,160737,0
2015-08-28,12.404,12.454,12.376,12.431,76478,0
2015-08-31,12.396,12.527,12.386,12.463,218150,0
2015-09-01,12.491,12.579,12.481,12.509,242403,0
2015-09-02,12.499,12.579,12.473,12.562,108285,0
2015-09-03,12.617,12.635,12.536,12.625,101967,0
2015-09-04,12.625,12.668,12.571,12.635,127237,0
2015-09-08,12.579,12.635,12.518,12.545,119904,0
2015-09-09,12.545,12.579,12.491,12.536,75800,0
2015-09-10,12.545,12.579,12.422,12.439,112730,0
2015-09-11,12.476,12.512,12.344,12.354,184799,0
2015-09-14,12.39,12.435,12.326,12.326,109957,0
2015-09-15,12.326,12.326,12.247,12.261,69342,0
2015-09-16,12.279,12.344,12.271,12.306,75626,0
2015-09-17,12.336,12.503,12.271,12.503,92084,0
2015-09-18,12.416,12.576,12.416,12.522,176494,0
2015-09-21,12.541,12.541,12.39,12.408,134646,0
2015-09-22,12.408,12.522,12.39,12.512,175260,0
2015-09-23,12.476,12.512,12.467,12.485,78989,0
2015-09-24,12.476,12.522,12.442,12.457,75390,0
2015-09-25,12.442,12.467,12.425,12.467,36804,0
2015-09-28,12.485,12.494,12.457,12.494,134455,0
2015-09-29,12.512,12.566,12.476,12.522,65977,0
2015-09-30,12.549,12.549,12.45,12.45,72034,0
2015-10-01,12.503,12.531,12.442,12.476,139916,0
2015-10-02,12.503,12.576,12.494,12.566,129483,0
2015-10-05,12.594,12.594,12.467,12.476,153627,0
2015-10-06,12.476,12.584,12.467,12.522,180422,0
2015-10-07,12.531,12.549,12.494,12.494,68331,0
2015-10-08,12.494,12.576,12.494,12.512,66536,0
2015-10-09,12.512,12.558,12.494,12.503,72822,0
2015-10-12,12.512,12.63,12.512,12.63,73682,0
2015-10-13,12.617,12.667,12.552,12.667,68642,0
2015-10-14,12.658,12.776,12.65,12.74,70431,0
2015-10-15,12.758,12.758,12.676,12.676,72441,0
2015-10-16,12.658,12.704,12.643,12.695,43642,0
2015-10-19,12.667,12.713,12.658,12.695,82125,0
2015-10-20,12.676,12.758,12.676,12.722,46499,0
2015-10-21,12.713,12.812,12.713,12.766,68309,0
2015-10-22,12.766,12.804,12.766,12.804,56029,0
2015-10-23,12.776,12.857,12.776,12.839,117086,0
2015-10-26,12.831,12.839,12.766,12.766,64181,0
2015-10-27,12.794,12.794,12.676,12.685,155594,0
2015-10-28,12.713,12.758,12.667,12.676,108381,0
2015-10-29,12.676,12.722,12.658,12.704,213857,0
2015-10-30,12.676,12.794,12.676,12.794,138407,0
2015-11-02,12.794,12.848,12.74,12.839,166934,0
2015-11-03,12.857,12.857,12.812,12.812,146777,0
2015-11-04,12.831,12.857,12.766,12.831,107461,0
2015-11-05,12.848,12.873,12.794,12.822,126573,0
2015-11-06,12.766,12.766,12.643,12.766,222900,0
2015-11-09,12.713,12.713,12.552,12.552,175462,0
2015-11-10,12.579,12.643,12.544,12.643,130144,0
2015-11-11,12.624,12.65,12.588,12.65,116977,0
2015-11-12,12.68,12.753,12.646,12.717,116807,0
2015-11-13,12.717,12.753,12.68,12.744,146340,0
2015-11-16,12.744,12.869,12.717,12.869,236832,0
2015-11-17,12.817,12.869,12.817,12.862,140010,0
2015-11-18,12.843,12.862,12.827,12.862,54296,0
2015-11-19,12.853,12.942,12.853,12.907,103924,0
2015-11-20,12.878,12.907,12.827,12.862,103481,0
2015-11-23,12.869,12.907,12.843,12.907,48744,0
2015-11-24,12.869,12.968,12.869,12.907,164516,0
2015-11-25,12.907,12.986,12.887,12.978,60291,0
2015-11-27,12.978,12.996,12.959,12.996,9995,0
2015-11-30,12.996,13.077,12.942,13.061,158444,0
2015-12-01,13.131,13.158,13.095,13.105,119063,0
2015-12-02,13.087,13.158,13.077,13.114,126834,0
2015-12-03,13.061,13.123,12.897,12.916,232287,0
2015-12-04,12.951,13.041,12.907,12.986,131906,0
2015-12-07,13.015,13.061,12.942,13.051,113697,0
2015-12-08,13.051,13.148,13.033,13.148,105449,0
2015-12-09,13.148,13.175,13.095,13.158,107813,0
2015-12-10,13.114,13.114,13.005,13.041,114919,0
2015-12-11,13.087,13.105,13.015,13.025,112029,0
2015-12-14,13.025,13.025,12.862,12.862,154803,0
2015-12-15,12.835,12.951,12.835,12.951,102816,0
2015-12-16,12.897,12.968,12.869,12.951,90491,0
2015-12-17,12.942,13.077,12.942,13.033,155446,0
2015-12-18,13.068,13.131,13.061,13.061,58512,0
2015-12-21,13.061,13.123,13.061,13.061,155779,0
2015-12-22,13.087,13.095,13.033,13.051,86578,0
2015-12-23,13.041,13.131,13.041,13.114,47632,0
2015-12-24,13.131,13.185,13.105,13.123,22798,0
2015-12-28,13.095,13.222,13.089,13.222,85183,0
2015-12-29,13.213,13.222,13.131,13.131,140713,0
2015-12-30,13.148,13.216,13.148,13.175,101235,0
2015-12-31,13.213,13.268,13.193,13.268,137012,0
2016-01-04,13.276,13.329,13.158,13.319,132762,0
2016-01-05,13.348,13.392,13.319,13.373,171576,0
2016-01-06,13.456,13.501,13.438,13.456,160388,0
2016-01-07,13.493,13.527,13.329,13.338,221755,0
2016-01-08,13.338,13.466,13.303,13.429,128492,0
2016-01-11,13.456,13.456,13.338,13.41,93248,0
2016-01-12,13.41,13.41,13.348,13.41,64975,0
2016-01-13,13.442,13.442,13.288,13.297,94552,0
2016-01-14,13.351,13.351,13.306,13.351,103688,0
2016-01-15,13.367,13.452,13.367,13.377,107895,0
2016-01-19,13.377,13.487,13.342,13.432,134564,0
2016-01-20,13.432,13.442,13.279,13.332,113312,0
2016-01-21,13.332,13.405,13.271,13.395,109944,0
2016-01-22,13.452,13.532,13.367,13.496,80336,0
2016-01-25,13.504,13.513,13.288,13.297,205668,0
2016-01-26,13.271,13.342,13.252,13.323,198200,0
2016-01-27,13.432,13.452,13.288,13.306,198300,0
2016-01-28,13.367,13.432,13.332,13.386,122752,0
2016-01-29,13.386,13.522,13.383,13.522,100005,0
2016-02-01,13.522,13.585,13.487,13.585,177492,0
2016-02-02,13.641,13.68,13.541,13.576,193162,0
2016-02-03,13.541,13.576,13.442,13.442,223004,0
2016-02-04,13.442,13.522,13.432,13.496,185296,0
2016-02-05,13.541,13.576,13.47,13.48,112613,0
2016-02-08,13.55,13.576,13.504,13.56,94158,0
2016-02-09,13.541,13.585,13.496,13.576,147444,0
2016-02-10,13.585,13.631,13.522,13.631,112659,0
2016-02-11,13.716,13.716,13.506,13.579,165007,0
2016-02-12,13.598,13.598,13.506,13.563,195545,0
2016-02-16,13.535,13.535,13.398,13.398,128643,0
2016-02-17,13.398,13.426,13.352,13.398,92817,0
2016-02-18,13.445,13.506,13.408,13.506,83880,0
2016-02-19,13.481,13.563,13.416,13.426,201062,0
2016-02-22,13.463,13.57,13.389,13.516,198113,0
2016-02-23,13.506,13.589,13.498,13.544,160031,0
2016-02-24,13.57,13.57,13.463,13.498,150622,0
2016-02-25,13.49,13.579,13.49,13.535,73585,0
2016-02-26,13.506,13.506,13.398,13.416,213424,0
2016-02-29,13.416,13.473,13.416,13.473,91558,0
2016-03-01,13.544,13.563,13.426,13.463,183599,0
2016-03-02,13.463,13.49,13.408,13.445,172685,0
2016-03-03,13.426,13.455,13.408,13.416,139727,0
2016-03-04,13.416,13.463,13.37,13.435,367585,0
2016-03-07,13.416,13.506,13.416,13.506,151161,0
2016-03-08,13.57,13.626,13.52,13.579,148640,0
2016-03-09,13.544,13.626,13.544,13.616,104704,0
2016-03-10,13.645,13.645,13.544,13.589,148530,0
2016-03-11,13.558,13.629,13.493,13.501,172730,0
2016-03-14,13.501,13.574,13.501,13.565,125310,0
2016-03-15,13.602,13.602,13.501,13.501,80056,0
2016-03-16,13.529,13.62,13.51,13.62,105051,0
2016-03-17,13.62,13.687,13.584,13.687,89151,0
2016-03-18,13.711,13.711,13.658,13.711,106900,0
2016-03-21,13.711,13.731,13.667,13.694,86314,0
2016-03-22,13.75,13.802,13.721,13.768,143281,0
2016-03-23,13.794,13.802,13.687,13.694,132530,0
2016-03-24,13.731,13.75,13.69,13.694,121895,0
2016-03-28,13.775,13.775,13.667,13.711,148291,0
2016-03-29,13.701,13.784,13.687,13.721,206372,0
2016-03-30,13.711,13.759,13.677,13.701,190278,0
2016-03-31,13.731,13.794,13.731,13.784,129296,0
2016-04-01,13.802,13.849,13.784,13.84,126807,0
2016-04-04,13.83,13.888,13.74,13.888,291058,0
2016-04-05,13.922,14.003,13.912,13.993,94868,0
2016-04-06,14.06,14.104,14.041,14.041,231252,0
2016-04-07,14.087,14.104,13.993,14.012,110337,0
2016-04-08,14.087,14.087,14.021,14.08,81601,0
2016-04-11,14.097,14.123,14.07,14.113,144216,0
2016-04-12,14.123,14.251,14.123,14.251,196317,0
2016-04-13,14.255,14.255,14.146,14.146,200917,0
2016-04-14,14.226,14.245,14.044,14.044,166040,0
2016-04-15,14.09,14.173,14.082,14.136,119428,0
2016-04-18,14.216,14.226,14.09,14.126,130237,0
2016-04-19,14.173,14.173,13.989,14.006,212648,0
2016-04-20,14.09,14.099,13.963,13.971,153164,0
2016-04-21,14.024,14.034,13.944,13.944,126497,0
2016-04-22,13.989,13.996,13.924,13.971,142079,0
2016-04-25,13.98,13.989,13.871,13.88,170019,0
2016-04-26,13.934,13.944,13.832,13.851,166398,0
2016-04-27,13.914,13.944,13.861,13.944,184687,0
2016-04-28,13.996,14.015,13.897,13.971,134880,0
2016-04-29,13.971,14.044,13.924,14.044,142407,0
2016-05-02,14.116,14.156,14.053,14.106,180556,0
2016-05-03,14.136,14.274,14.124,14.208,207129,0
2016-05-04,14.265,14.265,14.182,14.182,110185,0
2016-05-05,14.226,14.274,14.182,14.182,94220,0
2016-05-06,14.236,14.338,14.216,14.338,124192,0
2016-05-09,14.376,14.376,14.217,14.265,143744,0
2016-05-10,14.302,14.318,14.173,14.182,167865,0
2016-05-11,14.236,14.283,14.2,14.283,141006,0
2016-05-12,14.322,14.362,14.278,14.352,126689,0
2016-05-13,14.387,14.433,14.362,14.362,129916,0
2016-05-16,14.397,14.442,14.366,14.406,144546,0
2016-05-17,14.371,14.415,14.352,14.371,137782,0
2016-05-18,14.38,14.433,14.24,14.249,209129,0
2016-05-19,14.24,14.249,13.99,14.018,243190,0
2016-05-20,14.093,14.149,13.99,14.008,127926,0
2016-05-23,14.056,14.129,14.027,14.046,58605,0
2016-05-24,14.084,14.203,14.084,14.203,120764,0
2016-05-25,14.24,14.24,14.102,14.159,134041,0
2016-05-26,14.211,14.23,14.168,14.176,104103,0
2016-05-27,14.249,14.249,14.129,14.129,43162,0
2016-05-31,14.176,14.176,14.046,14.046,120814,0
2016-06-01,14.149,14.193,14.084,14.193,168262,0
2016-06-02,14.139,14.278,14.102,14.249,167383,0
2016-06-03,14.313,14.38,14.249,14.342,101194,0
2016-06-06,14.305,14.38,14.278,14.342,87713,0
2016-06-07,14.371,14.382,14.287,14.342,84218,0
2016-06-08,14.38,14.38,14.259,14.259,115413,0
2016-06-09,14.342,14.342,14.24,14.24,118940,0
2016-06-10,14.313,14.38,14.249,14.278,106530,0
2016-06-13,14.34,14.38,14.267,14.267,111950,0
2016-06-14,14.32,14.32,14.202,14.218,96158,0
2016-06-15,14.257,14.257,14.146,14.247,152513,0
2016-06-16,14.294,14.378,14.294,14.311,153122,0
2016-06-17,14.36,14.386,14.285,14.285,81959,0
2016-06-20,14.32,14.378,14.267,14.276,86980,0
2016-06-21,14.303,14.34,14.267,14.33,106827,0
2016-06-22,14.34,14.369,14.294,14.294,126088,0
2016-06-23,14.35,14.378,14.306,14.36,80271,0
2016-06-24,14.276,14.47,14.276,14.414,98318,0
2016-06-27,14.554,14.554,14.432,14.508,90304,0
2016-06-28,14.572,14.572,14.479,14.525,92017,0
2016-06-29,14.554,14.601,14.533,14.591,92486,0
2016-06-30,14.618,14.683,14.515,14.515,196225,0
2016-07-01,14.609,14.609,14.508,14.525,135842,0
2016-07-05,14.525,14.572,14.461,14.479,107104,0
2016-07-06,14.544,14.582,14.508,14.554,88862,0
2016-07-07,14.534,14.693,14.534,14.673,105164,0
2016-07-08,14.693,14.712,14.627,14.703,122827,0
2016-07-11,14.72,14.72,14.627,14.645,140514,0
2016-07-12,14.635,14.645,14.515,14.525,118193,0
2016-07-13,14.477,14.552,14.254,14.357,284087,0
2016-07-14,14.376,14.376,13.983,14.02,330930,0
2016-07-15,14.069,14.225,14.049,14.142,161093,0
2016-07-18,14.244,14.376,14.244,14.317,131375,0
2016-07-19,14.393,14.411,14.264,14.337,95755,0
2016-07-20,14.411,14.449,14.376,14.439,127809,0
2016-07-21,14.477,14.654,14.435,14.607,137083,0
2016-07-22,14.607,14.654,14.58,14.616,41607,0
2016-07-25,14.57,14.634,14.532,14.57,119001,0
2016-07-26,14.616,14.616,14.514,14.532,66340,0
2016-07-27,14.477,14.585,14.477,14.58,154642,0
2016-07-28,14.607,14.607,14.523,14.532,64410,0
2016-07-29,14.57,14.589,14.542,14.569,67903,0
2016-08-01,14.523,14.57,14.509,14.532,88774,0
2016-08-02,14.468,14.477,14.409,14.42,94642,0
2016-08-03,14.487,14.523,14.439,14.523,53970,0
2016-08-04,14.589,14.616,14.532,14.589,100618,0
2016-08-05,14.625,14.625,14.468,14.497,85918,0
2016-08-08,14.552,14.58,14.505,14.58,53625,0
2016-08-09,14.599,14.654,14.579,14.607,81108,0
2016-08-10,14.644,14.711,14.633,14.711,63068,0
2016-08-11,14.717,14.735,14.642,14.652,108027,0
2016-08-12,14.652,14.773,14.652,14.773,86278,0
2016-08-15,14.764,14.773,14.67,14.67,75938,0
2016-08-16,14.68,14.69,14.633,14.69,115559,0
2016-08-17,14.7,14.7,14.633,14.7,67764,0
2016-08-18,14.755,14.764,14.69,14.709,62827,0
2016-08-19,14.745,14.745,14.661,14.68,79008,0
2016-08-22,14.709,14.709,14.661,14.7,57853,0
2016-08-23,14.735,14.745,14.7,14.735,75290,0
2016-08-24,14.69,14.716,14.67,14.67,65781,0
2016-08-25,14.67,14.69,14.642,14.68,60777,0
2016-08-26,14.633,14.709,14.606,14.606,77005,0
2016-08-29,14.652,14.69,14.623,14.661,85473,0
2016-08-30,14.633,14.643,14.569,14.569,91620,0
2016-08-31,14.549,14.569,14.529,14.529,96292,0
2016-09-01,14.549,14.576,14.511,14.529,96852,0
2016-09-02,14.586,14.586,14.516,14.52,20716,0
2016-09-06,14.511,14.633,14.511,14.623,77249,0
2016-09-07,14.652,14.652,14.52,14.529,87515,0
2016-09-08,14.511,14.577,14.511,14.539,93400,0
2016-09-09,14.503,14.503,14.167,14.193,216255,0
2016-09-12,14.127,14.26,14.127,14.212,140336,0
2016-09-13,14.201,14.235,14.071,14.145,159548,0
2016-09-14,14.145,14.286,14.12,14.248,118885,0
2016-09-15,14.258,14.258,14.135,14.229,77265,0
2016-09-16,14.286,14.286,14.061,14.115,89323,0
2016-09-19,14.061,14.182,14.051,14.061,91211,0
2016-09-20,14.088,14.135,14.042,14.125,168858,0
2016-09-21,14.182,14.182,14.105,14.182,71386,0
2016-09-22,14.248,14.322,14.219,14.229,119472,0
2016-09-23,14.312,14.312,14.182,14.182,64161,0
2016-09-26,14.258,14.277,14.229,14.277,76946,0
2016-09-27,14.352,14.352,14.239,14.258,92060,0
2016-09-28,14.304,14.389,14.304,14.389,86877,0
2016-09-29,14.342,14.371,14.277,14.277,65888,0
2016-09-30,14.286,14.332,14.219,14.295,103487,0
2016-10-03,14.312,14.312,14.165,14.201,113726,0
2016-10-04,14.182,14.197,14.051,14.088,167928,0
2016-10-05,14.088,14.12,13.976,13.994,151062,0
2016-10-06,13.976,14.081,13.908,14.022,187250,0
2016-10-07,14.032,14.061,13.899,14.013,151479,0
2016-10-10,14.042,14.061,13.928,13.994,131389,0
2016-10-11,13.967,14.032,13.967,13.994,119052,0
2016-10-12,13.983,14.02,13.728,13.767,193662,0
2016-10-13,13.775,13.775,13.577,13.663,273501,0
2016-10-14,13.587,13.644,13.389,13.446,227880,0
2016-10-17,13.446,13.493,13.106,13.294,309718,0
2016-10-18,13.369,13.501,13.238,13.501,192873,0
2016-10-19,13.55,13.682,13.53,13.625,156963,0
2016-10-20,13.682,13.775,13.577,13.698,156717,0
2016-10-21,13.672,13.775,13.672,13.758,106673,0
2016-10-24,13.785,13.785,13.663,13.663,77040,0
2016-10-25,13.682,13.728,13.654,13.728,128251,0
2016-10-26,13.718,13.718,13.56,13.56,96669,0
2016-10-27,13.501,13.555,13.474,13.527,240773,0
2016-10-28,13.53,13.53,13.427,13.501,119418,0
2016-10-31,13.474,13.52,13.352,13.369,262042,0
2016-11-01,13.89,13.89,13.322,13.446,159172,0
2016-11-02,13.501,13.56,13.474,13.56,129048,0
2016-11-03,13.587,13.587,13.484,13.484,131111,0
2016-11-04,13.493,13.54,13.427,13.493,90650,0
2016-11-07,13.427,13.577,13.427,13.484,159655,0
2016-11-08,13.52,13.52,13.464,13.501,99025,0
2016-11-09,13.219,13.408,13.219,13.332,222208,0
2016-11-10,13.33,13.372,12.914,12.932,367711,0
2016-11-11,12.894,13.037,12.885,12.988,310071,0
2016-11-14,12.894,12.904,12.6,12.658,481200,0
2016-11-15,12.676,12.914,12.676,12.847,215995,0
2016-11-16,12.875,12.979,12.751,12.799,228440,0
2016-11-17,12.733,12.847,12.733,12.799,275700,0
2016-11-18,12.789,12.799,12.658,12.695,197764,0
2016-11-21,12.77,12.867,12.716,12.837,243245,0
2016-11-22,12.894,12.932,12.78,12.885,239891,0
2016-11-23,12.77,12.875,12.742,12.819,135126,0
2016-11-25,12.819,12.875,12.809,12.829,41988,0
2016-11-28,12.857,12.894,12.789,12.829,163103,0
2016-11-29,12.76,12.867,12.705,12.751,242167,0
2016-11-30,12.676,12.78,12.639,12.724,194976,0
2016-12-01,12.685,12.685,12.544,12.61,396217,0
2016-12-02,12.561,12.705,12.544,12.705,306196,0
2016-12-05,12.658,12.77,12.639,12.695,207582,0
2016-12-06,12.676,12.923,12.676,12.914,231962,0
2016-12-07,12.914,13.226,12.914,13.207,221200,0
2016-12-08,13.148,13.16,12.995,13.015,213568,0
2016-12-09,12.901,12.962,12.825,12.825,325346,0
2016-12-12,12.748,12.872,12.748,12.844,179091,0
2016-12-13,12.882,12.948,12.805,12.948,253905,0
2016-12-14,12.966,13.044,12.948,13.005,252863,0
2016-12-15,12.92,12.93,12.8,12.854,247782,0
2016-12-16,12.805,12.882,12.805,12.834,217747,0
2016-12-19,12.864,12.92,12.844,12.864,158816,0
2016-12-20,12.815,12.882,12.795,12.844,280451,0
2016-12-21,12.872,12.911,12.825,12.882,251045,0
2016-12-22,12.911,12.93,12.805,12.844,261418,0
2016-12-23,12.872,12.901,12.825,12.864,167024,0
2016-12-27,12.864,12.901,12.825,12.844,254763,0
2016-12-28,12.844,12.891,12.785,12.891,398574,0
2016-12-29,12.911,12.976,12.882,12.938,273748,0
2016-12-30,12.966,13.005,12.911,13.005,302114,0
2017-01-03,12.976,13.054,12.966,13.054,119144,0
2017-01-04,13.073,13.111,13.039,13.101,389070,0
2017-01-05,13.073,13.12,13.044,13.091,311435,0
2017-01-06,13.063,13.148,13.015,13.073,189216,0
2017-01-09,13.158,13.24,13.148,13.195,134030,0
2017-01-10,13.176,13.263,13.166,13.21,122002,0
2017-01-11,13.261,13.298,13.184,13.29,105515,0
2017-01-12,13.29,13.404,13.29,13.357,184548,0
2017-01-13,13.348,13.348,13.261,13.299,130256,0
2017-01-17,13.357,13.385,13.318,13.338,155610,0
2017-01-18,13.28,13.357,13.28,13.348,94661,0
2017-01-19,13.29,13.318,13.193,13.223,117468,0
2017-01-20,13.203,13.233,13.174,13.213,63944,0
2017-01-23,13.213,13.318,13.213,13.271,69764,0
2017-01-24,13.243,13.328,13.243,13.29,101904,0
2017-01-25,13.223,13.29,13.223,13.252,145771,0
2017-01-26,13.233,13.271,13.233,13.252,96118,0
2017-01-27,13.261,13.309,13.252,13.29,71797,0
2017-01-30,13.271,13.348,13.271,13.318,89870,0
2017-01-31,13.348,13.404,13.334,13.357,94912,0
2017-02-01,13.309,13.319,13.252,13.252,230162,0
2017-02-02,13.28,13.328,13.261,13.29,195007,0
2017-02-03,13.348,13.357,13.252,13.261,201730,0
2017-02-06,13.309,13.328,13.261,13.309,79828,0
2017-02-07,13.338,13.338,13.271,13.309,154924,0
2017-02-08,13.328,13.375,13.309,13.348,114321,0
2017-02-09,13.348,13.357,13.29,13.357,153425,0
2017-02-10,13.357,13.394,13.348,13.357,115083,0
2017-02-13,13.363,13.363,13.326,13.326,113961,0
2017-02-14,13.346,13.346,13.22,13.23,143371,0
2017-02-15,13.161,13.24,13.018,13.067,269703,0
2017-02-16,13.047,13.124,13.028,13.115,205898,0
2017-02-17,13.134,13.153,13.115,13.143,106306,0
2017-02-21,13.134,13.2,13.076,13.19,162758,0
2017-02-22,13.181,13.22,13.161,13.22,97171,0
2017-02-23,13.259,13.269,13.24,13.269,104427,0
2017-02-24,13.279,13.316,13.269,13.316,78181,0
2017-02-27,13.316,13.326,13.21,13.22,94092,0
2017-02-28,13.259,13.346,13.24,13.326,157141,0
2017-03-01,13.279,13.279,13.23,13.269,134670,0
2017-03-02,13.249,13.288,13.194,13.288,149908,0
2017-03-03,13.259,13.288,13.23,13.279,97014,0
2017-03-06,13.279,13.288,13.2,13.2,82688,0
2017-03-07,13.21,13.269,13.181,13.22,92696,0
2017-03-08,13.171,13.171,13.105,13.171,159208,0
2017-03-09,13.124,13.134,12.988,12.998,147862,0
2017-03-10,12.988,13.047,12.951,13.028,99629,0
2017-03-13,13.045,13.055,12.986,13.055,110268,0
2017-03-14,13.026,13.075,13.016,13.016,79883,0
2017-03-15,13.075,13.219,12.986,13.219,165279,0
2017-03-16,13.18,13.21,13.093,13.161,105680,0
2017-03-17,13.17,13.219,13.133,13.219,99557,0
2017-03-20,13.189,13.306,13.189,13.239,84177,0
2017-03-21,13.268,13.336,13.239,13.336,84511,0
2017-03-22,13.346,13.383,13.287,13.363,128147,0
2017-03-23,13.373,13.393,13.287,13.296,105358,0
2017-03-24,13.296,13.336,13.248,13.268,119901,0
2017-03-27,13.346,13.393,13.336,13.346,122472,0
2017-03-28,13.373,13.412,13.355,13.402,113858,0
2017-03-29,13.422,13.461,13.363,13.432,95531,0
2017-03-30,13.471,13.519,13.461,13.509,86491,0
2017-03-31,13.49,13.492,13.451,13.471,86859,0
2017-04-03,13.499,13.539,13.474,13.529,76511,0
2017-04-04,13.422,13.49,13.346,13.393,213095,0
2017-04-05,13.296,13.432,13.296,13.432,133396,0
2017-04-06,13.461,13.509,13.412,13.509,83365,0
2017-04-07,13.519,13.586,13.512,13.566,101542,0
2017-04-10,13.576,13.702,13.566,13.664,93143,0
2017-04-11,13.7,13.73,13.653,13.653,42277,0
2017-04-12,13.643,13.72,13.643,13.72,51402,0
2017-04-13,13.788,13.788,13.692,13.73,75945,0
2017-04-17,13.74,13.74,13.643,13.643,77669,0
2017-04-18,13.643,13.778,13.643,13.76,185356,0
2017-04-19,13.74,13.827,13.72,13.807,161264,0
2017-04-20,13.76,13.817,13.75,13.75,80293,0
2017-04-21,13.73,13.778,13.71,13.71,80429,0
2017-04-24,13.692,13.7,13.597,13.623,92724,0
2017-04-25,13.613,13.613,13.516,13.526,125077,0
2017-04-26,13.556,13.603,13.546,13.603,66703,0
2017-04-27,13.603,13.653,13.584,13.653,89049,0
2017-04-28,13.613,13.65,13.603,13.623,82090,0
2017-05-01,13.653,13.73,13.633,13.73,113765,0
2017-05-02,13.73,13.76,13.682,13.71,70286,0
2017-05-03,13.75,13.827,13.75,13.807,98436,0
2017-05-04,13.77,13.827,13.75,13.798,107941,0
2017-05-05,13.798,13.837,13.78,13.837,86808,0
2017-05-08,13.798,13.837,13.77,13.77,113191,0
2017-05-09,13.74,13.847,13.74,13.817,106429,0
2017-05-10,13.837,13.904,13.817,13.904,91396,0
2017-05-11,13.894,13.99,13.865,13.865,150214,0
2017-05-12,13.932,14.03,13.905,13.981,139812,0
2017-05-15,13.962,14.065,13.962,14.01,83317,0
2017-05-16,13.972,14.107,13.962,14.06,94195,0
2017-05-17,14.157,14.157,13.912,13.912,91509,0
2017-05-18,13.912,13.942,13.825,13.825,88435,0
2017-05-19,13.845,13.912,13.775,13.835,97265,0
2017-05-22,13.865,13.884,13.825,13.884,56662,0
2017-05-23,13.952,13.952,13.912,13.952,69814,0
2017-05-24,14.03,14.06,13.932,14,80861,0
2017-05-25,14.02,14.03,13.942,14,64739,0
2017-05-26,14.05,14.099,14,14.099,85020,0
2017-05-30,14.08,14.08,13.981,14.03,64124,0
2017-05-31,14,14.07,14,14.07,53498,0
2017-06-01,14.099,14.157,14.06,14.157,84611,0
2017-06-02,14.167,14.186,14.089,14.137,97465,0
2017-06-05,14.08,14.137,14.04,14.04,53340,0
2017-06-06,14.06,14.127,14.06,14.127,39485,0
2017-06-07,14.117,14.157,14.109,14.137,42529,0
2017-06-08,14.147,14.173,14.07,14.147,65084,0
2017-06-09,14.147,14.147,14.031,14.06,55500,0
2017-06-12,14.04,14.065,14,14,53789,0
2017-06-13,14.048,14.078,13.93,14.038,93848,0
2017-06-14,14.058,14.106,13.998,14.018,108689,0
2017-06-15,14.018,14.048,13.998,14.008,49798,0
2017-06-16,14.018,14.068,13.998,14.068,79750,0
2017-06-19,14.068,14.087,14.018,14.058,56929,0
2017-06-20,14.078,14.126,14.018,14.126,61974,0
2017-06-21,14.136,14.224,14.126,14.194,124614,0
2017-06-22,14.224,14.264,14.176,14.176,88512,0
2017-06-23,14.194,14.264,14.166,14.224,31339,0
2017-06-26,14.224,14.303,14.136,14.136,99266,0
2017-06-27,14.176,14.183,14.087,14.126,55846,0
2017-06-28,14.126,14.146,14.048,14.068,83211,0
2017-06-29,14.058,14.058,13.92,13.998,103076,0
2017-06-30,14.018,14.018,13.92,14.018,134756,0
2017-07-03,14.078,14.097,14.023,14.058,41486,0
2017-07-05,14.028,14.078,13.95,14.018,121604,0
2017-07-06,13.979,14.028,13.93,13.94,96344,0
2017-07-07,13.92,14.008,13.9,13.988,60268,0
2017-07-10,13.988,14.116,13.988,14.116,54127,0
2017-07-11,14.106,14.214,14.087,14.204,64219,0
2017-07-12,14.254,14.293,14.185,14.185,63404,0
2017-07-13,14.244,14.274,14.106,14.156,129776,0
2017-07-14,14.224,14.274,14.194,14.274,41808,0
2017-07-17,14.274,14.293,14.136,14.214,79863,0
2017-07-18,14.214,14.274,14.176,14.194,61645,0
2017-07-19,14.214,14.264,14.166,14.176,64906,0
2017-07-20,14.224,14.234,14.156,14.176,44639,0
2017-07-21,14.194,14.274,14.166,14.244,37947,0
2017-07-24,14.234,14.244,14.126,14.185,46252,0
2017-07-25,14.176,14.176,14.067,14.146,86188,0
2017-07-26,14.106,14.234,14.106,14.224,47745,0
2017-07-27,14.194,14.264,14.156,14.176,103389,0
2017-07-28,14.204,14.353,14.204,14.353,67853,0
2017-07-31,14.353,14.451,14.353,14.451,92123,0
2017-08-01,14.451,14.53,14.421,14.53,68573,0
2017-08-02,14.54,14.55,14.471,14.52,56366,0
2017-08-03,14.58,14.589,14.491,14.51,57067,0
2017-08-04,14.498,14.53,14.373,14.431,68034,0
2017-08-07,14.431,14.451,14.303,14.353,81601,0
2017-08-08,14.363,14.382,14.185,14.214,99674,0
2017-08-09,14.264,14.274,14.126,14.185,93875,0
2017-08-10,14.244,14.244,14.116,14.185,97304,0
2017-08-11,14.014,14.302,14.014,14.232,162480,0
2017-08-14,14.252,14.312,14.212,14.212,89743,0
2017-08-15,14.232,14.232,14.154,14.232,67172,0
2017-08-16,14.242,14.272,14.192,14.272,79743,0
2017-08-17,14.272,14.322,14.254,14.312,43782,0
2017-08-18,14.312,14.322,14.222,14.312,53486,0
2017-08-21,14.342,14.382,14.322,14.362,85633,0
2017-08-22,14.43,14.45,14.391,14.391,71796,0
2017-08-23,14.46,14.5,14.46,14.5,115167,0
2017-08-24,14.53,14.53,14.382,14.42,84350,0
2017-08-25,14.391,14.42,14.391,14.391,31410,0
2017-08-28,14.41,14.41,14.342,14.372,26398,0
2017-08-29,14.41,14.47,14.4,14.43,93532,0
2017-08-30,14.47,14.49,14.413,14.47,46370,0
2017-08-31,14.5,14.5,14.43,14.44,68651,0
2017-09-01,14.46,14.52,14.46,14.49,55388,0
2017-09-05,14.53,14.56,14.493,14.51,68761,0
2017-09-06,14.57,14.609,14.531,14.589,60221,0
2017-09-07,14.628,14.708,14.589,14.648,92042,0
2017-09-08,14.668,14.688,14.618,14.668,67364,0
2017-09-11,14.678,14.698,14.609,14.678,41529,0
2017-09-12,14.618,14.668,14.589,14.668,41049,0
2017-09-13,14.658,14.718,14.638,14.718,61369,0
2017-09-14,14.658,14.718,14.608,14.718,73219,0
2017-09-15,14.738,14.738,14.668,14.708,42353,0
2017-09-18,14.598,14.658,14.549,14.598,212798,0
2017-09-19,14.559,14.598,14.519,14.529,95649,0
2017-09-20,14.559,14.566,14.449,14.459,52721,0
2017-09-21,14.449,14.489,14.37,14.38,100915,0
2017-09-22,14.429,14.453,14.34,14.409,137548,0
2017-09-25,14.439,14.475,14.409,14.449,143208,0
2017-09-26,14.489,14.489,14.37,14.389,126468,0
2017-09-27,14.33,14.37,14.25,14.31,144460,0
2017-09-28,14.29,14.29,14.23,14.28,70743,0
2017-09-29,14.31,14.31,14.25,14.26,84174,0
2017-10-02,14.27,14.32,14.23,14.28,120861,0
2017-10-03,14.3,14.3,14.19,14.26,168143,0
2017-10-04,14.22,14.3,14.18,14.19,114562,0
2017-10-05,14.2,14.28,14.2,14.26,84526,0
2017-10-06,14.22,14.28,14.2,14.27,42942,0
2017-10-09,14.28,14.29,14.23,14.28,46414,0
2017-10-10,14.27,14.3,14.23,14.28,93243,0
2017-10-11,14.27,14.3,14.23,14.27,85605,0
2017-10-12,14.28,14.3,14.25,14.28,82667,0
2017-10-13,14.31,14.34,14.2999,14.33,53125,0
2017-10-16,14.34,14.38,14.3219,14.36,79087,0
2017-10-17,14.36,14.41,14.35,14.37,75335,0
2017-10-18,14.35,14.39,14.3102,14.35,74068,0
2017-10-19,14.37,14.46,14.37,14.46,81136,0
2017-10-20,14.42,14.42,14.32,14.41,60552,0
2017-10-23,14.4,14.404,14.3,14.3,60308,0
2017-10-24,14.33,14.4,14.27,14.29,92110,0
2017-10-25,14.24,14.25,14.15,14.15,81484,0
2017-10-26,14.13,14.18,14.09,14.13,84879,0
2017-10-27,14.1,14.11,13.97,13.97,99030,0
2017-10-30,14.03,14.1,14.01,14.05,84918,0
2017-10-31,14.07,14.11,14.03,14.05,68377,0
2017-11-01,14.05,14.13,14.03,14.12,103207,0
2017-11-02,14.08,14.19,14.08,14.18,57920,0
2017-11-03,14.19,14.2,14.13,14.17,49100,0
2017-11-06,14.2,14.28,14.182,14.26,96537,0
2017-11-07,14.27,14.34,14.24,14.33,75707,0
2017-11-08,14.32,14.38,14.28,14.28,108632,0
2017-11-09,14.23,14.3,14.19,14.2,105006,0
2017-11-10,14.17,14.18,14.09,14.13,75929,0
