Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4375,7.4748,7.3934,7.4598,17585,0
2005-02-28,7.4375,7.4375,7.3646,7.4158,19361,0
2005-03-01,7.4085,7.4085,7.3348,7.3646,18539,0
2005-03-02,7.3646,7.3715,7.3426,7.357,5725,0
2005-03-03,7.3715,7.3715,7.3348,7.3646,4086,0
2005-03-04,7.3646,7.4598,7.3646,7.4085,26174,0
2005-03-07,7.4085,7.4598,7.4085,7.445,13635,0
2005-03-08,7.4598,7.4748,7.4598,7.4748,9676,0
2005-03-09,7.401,7.401,7.3348,7.3348,11590,0
2005-03-10,7.357,7.3789,7.3348,7.3495,10769,0
2005-03-11,7.3201,7.3426,7.3129,7.3348,6139,0
2005-03-14,7.3348,7.3865,7.3129,7.3495,19361,0
2005-03-15,7.3715,7.4598,7.3426,7.357,16219,0
2005-03-16,7.357,7.4306,7.3495,7.4229,14591,0
2005-03-17,7.4528,7.4528,7.3495,7.3789,7227,0
2005-03-21,7.357,7.3646,7.3495,7.3495,8727,0
2005-03-22,7.3495,7.3495,7.2029,7.2029,27533,0
2005-03-23,7.1882,7.1882,7.0636,7.1882,14721,0
2005-03-24,7.2029,7.2984,7.1367,7.1882,12265,0
2005-03-28,7.2395,7.2395,7.2248,7.2323,7638,0
2005-03-29,7.291,7.3057,7.2395,7.3057,12541,0
2005-03-30,7.3129,7.3646,7.1958,7.2248,13359,0
2005-03-31,7.2984,7.2984,7.291,7.291,1634,0
2005-04-01,7.3646,7.4158,7.291,7.4085,10910,0
2005-04-04,7.445,7.445,7.3495,7.3715,5592,0
2005-04-05,7.3057,7.3789,7.269,7.276,21950,0
2005-04-06,7.2619,7.3057,7.2619,7.3057,2725,0
2005-04-07,7.3057,7.3426,7.2619,7.2619,11184,0
2005-04-08,7.269,7.269,7.2029,7.2029,8315,0
2005-04-11,7.276,7.2839,7.2029,7.2619,8315,0
2005-04-12,7.2544,7.2544,7.1447,7.2248,29312,0
2005-04-13,7.2544,7.2619,7.1958,7.1958,9953,0
2005-04-14,7.2395,7.2619,7.1882,7.2106,19361,0
2005-04-15,7.2248,7.3348,7.1591,7.1591,32854,0
2005-04-18,7.1736,7.3201,7.1736,7.276,26039,0
2005-04-19,7.3129,7.3495,7.3129,7.3495,2313,0
2005-04-20,7.2175,7.3348,7.2029,7.3277,12541,0
2005-04-21,7.3277,7.4306,7.291,7.291,15268,0
2005-04-22,7.3348,7.357,7.3129,7.3129,7227,0
2005-04-25,7.357,7.401,7.269,7.276,12265,0
2005-04-26,7.2984,7.3201,7.2248,7.2248,15268,0
2005-04-27,7.2248,7.2619,7.2106,7.2619,16635,0
2005-04-28,7.2984,7.3715,7.2984,7.3715,9953,0
2005-04-29,7.3865,7.401,7.276,7.357,26314,0
2005-05-02,7.3934,7.401,7.3129,7.3201,7906,0
2005-05-03,7.3129,7.3865,7.3057,7.357,10769,0
2005-05-04,7.3646,7.401,7.357,7.401,6139,0
2005-05-05,7.3934,7.6433,7.3934,7.5694,97887,0
2005-05-06,7.6065,7.7383,7.5184,7.7383,40764,0
2005-05-09,7.7383,7.7383,7.6946,7.7314,11865,0
2005-05-10,7.6868,7.8333,7.5846,7.6798,23037,0
2005-05-11,7.6284,7.7898,7.6284,7.7752,8177,0
2005-05-12,7.7898,7.8412,7.7018,7.7018,31906,0
2005-05-13,8.2516,8.2516,7.7018,7.7314,57533,0
2005-05-16,8.0686,8.0686,7.7018,7.7383,38988,0
2005-05-17,7.753,7.753,7.7314,7.7314,3683,0
2005-05-18,7.753,7.7674,7.753,7.7674,14991,0
2005-05-19,7.7752,7.9217,7.7752,7.8191,24677,0
2005-05-20,7.8412,7.8412,7.7605,7.8191,14175,0
2005-05-23,7.7458,7.8998,7.6652,7.7018,37216,0
2005-05-24,7.6946,7.8333,7.6946,7.753,48944,0
2005-05-25,7.7752,7.8118,7.6798,7.7605,41716,0
2005-05-26,7.7458,7.8553,7.7383,7.8191,47575,0
2005-05-27,7.8268,7.9217,7.8191,7.9217,27533,0
2005-05-31,7.9217,8.032,7.8043,7.8333,45128,0
2005-06-01,7.8711,8.0905,7.8268,8.0244,20316,0
2005-06-02,7.9954,8.098,7.8775,8.0024,37080,0
2005-06-03,7.9803,8.0024,7.8628,7.9803,10357,0
2005-06-06,7.9803,7.9803,7.9585,7.9803,5184,0
2005-06-07,7.9294,7.9803,7.9294,7.9585,9676,0
2005-06-08,7.9733,7.9803,7.9217,7.9365,11315,0
2005-06-09,7.9294,7.9512,7.9217,7.9512,10633,0
2005-06-10,7.9512,7.9733,7.9294,7.9733,28763,0
2005-06-13,7.9733,7.9733,7.8849,7.9439,18812,0
2005-06-14,7.9585,7.9585,7.8924,7.8924,14991,0
2005-06-15,7.9657,7.9803,7.9294,7.9803,10504,0
2005-06-16,7.9803,7.9803,7.8998,7.9071,14862,0
2005-06-17,7.9071,7.9294,7.8492,7.8492,38310,0
2005-06-20,7.8492,7.8492,7.7972,7.8191,18408,0
2005-06-21,7.8412,7.8492,7.8191,7.8412,6001,0
2005-06-22,7.8333,7.8412,7.8118,7.8412,13359,0
2005-06-23,7.8412,7.8412,7.7972,7.8118,17315,0
2005-06-24,7.8412,7.8412,7.8043,7.8333,3954,0
2005-06-27,7.8412,7.8492,7.8191,7.8492,9130,0
2005-06-28,7.8492,7.8492,7.7972,7.8412,6545,0
2005-06-29,7.8492,7.8711,7.7018,7.7674,44575,0
2005-06-30,7.7674,7.7752,7.753,7.7605,11722,0
2005-07-01,7.7752,7.7752,7.7161,7.7458,10769,0
2005-07-05,7.7383,7.7674,7.7314,7.7674,14449,0
2005-07-06,7.7822,7.8711,7.7822,7.8268,6404,0
2005-07-07,7.8924,7.9071,7.7898,7.7898,9815,0
2005-07-08,7.7822,7.9365,7.7822,7.9365,19361,0
2005-07-11,7.8775,8.1932,7.8775,8.0686,17179,0
2005-07-12,8.098,8.1637,8.0466,8.0829,34353,0
2005-07-13,8.0756,8.1343,8.0097,8.1052,15412,0
2005-07-14,8.0537,8.0686,8.0244,8.0611,3817,0
2005-07-15,8.0611,8.0611,8.0024,8.0024,7906,0
2005-07-18,7.9585,8.0097,7.9585,7.9803,15412,0
2005-07-19,7.9803,8.1785,7.9803,8.1785,8041,0
2005-07-20,8.1567,8.2377,8.1201,8.1201,7906,0
2005-07-21,8.1715,8.3319,8.1052,8.1052,20039,0
2005-07-22,8.1201,8.31,8.1123,8.31,10232,0
2005-07-25,8.3624,8.4355,8.1567,8.2156,11454,0
2005-07-26,8.2516,8.2735,7.9733,8.0905,12541,0
2005-07-27,8.0829,8.2081,7.9217,7.9657,7364,0
2005-07-28,8.0244,8.0244,7.9585,8.0097,6958,0
2005-07-29,8.0466,8.0466,7.9512,7.9875,9275,0
2005-08-01,8.0466,8.0905,7.9954,7.9954,10357,0
2005-08-02,8.3988,8.3988,8.1052,8.1715,57672,0
2005-08-03,8.2006,8.2006,8.1123,8.1343,7500,0
2005-08-04,8.1274,8.2593,8.1201,8.1637,3954,0
2005-08-05,8.1052,8.1418,7.9657,8.0392,13222,0
2005-08-08,7.9954,8.032,7.9439,7.9875,6958,0
2005-08-09,7.9954,8.1418,7.9954,8.1418,21132,0
2005-08-10,8.0174,8.1785,8.0174,8.1785,4224,0
2005-08-11,8.1418,8.1418,7.9954,8.1343,12411,0
2005-08-12,8.1274,8.1343,8.0024,8.0466,4770,0
2005-08-15,8.0686,8.1201,7.9954,8.0097,8727,0
2005-08-16,7.9733,8.1052,7.9733,8.1052,6001,0
2005-08-17,8.1493,8.1785,8.0829,8.1715,5047,0
2005-08-18,8.1785,8.2516,8.1715,8.2516,1087,0
2005-08-19,8.2808,8.2808,8.2006,8.2808,5725,0
2005-08-22,8.2882,8.2882,8.1785,8.2156,9130,0
2005-08-23,8.1715,8.1854,8.1201,8.1637,4499,0
2005-08-24,8.1854,8.2222,8.1567,8.1785,13772,0
2005-08-25,8.1785,8.1932,8.0829,8.1201,21132,0
2005-08-26,8.1123,8.1274,8.1123,8.1274,4086,0
2005-08-29,7.9657,8.0244,7.9512,7.9657,39673,0
2005-08-30,7.9954,8.0024,7.9365,7.9365,28490,0
2005-08-31,7.9217,7.9657,7.8998,7.9439,19639,0
2005-09-01,7.9585,7.9733,7.9217,7.9217,27265,0
2005-09-02,7.9217,7.9217,7.8924,7.8924,7771,0
2005-09-06,7.9147,7.9217,7.8492,7.8924,14991,0
2005-09-07,7.8924,7.9147,7.8492,7.8553,18132,0
2005-09-08,7.8775,7.9147,7.8268,7.8412,8455,0
2005-09-09,7.8492,7.8998,7.8492,7.8998,9001,0
2005-09-12,7.9217,8.0244,7.9147,8.0244,10910,0
2005-09-13,8.032,8.0392,8.0174,8.032,18539,0
2005-09-14,8.0537,8.0756,8.0466,8.0756,17179,0
2005-09-15,8.0537,8.0756,8.0024,8.032,6139,0
2005-09-16,8.032,8.032,7.9657,8.0174,4224,0
2005-09-19,8.032,8.032,7.8711,7.8775,13222,0
2005-09-20,7.8849,7.8849,7.8492,7.8775,4360,0
2005-09-21,7.8775,7.8849,7.8775,7.8775,5592,0
2005-09-22,7.8849,7.9217,7.7018,7.8118,23450,0
2005-09-23,7.7458,7.8043,7.7383,7.7383,13359,0
2005-09-26,7.7018,7.8043,7.7018,7.7605,6001,0
2005-09-27,7.7898,7.8553,7.7161,7.7383,8041,0
2005-09-28,7.7088,7.7972,7.7088,7.7972,21677,0
2005-09-29,7.8043,7.8043,7.7238,7.7458,23450,0
2005-09-30,7.7898,7.8043,7.7383,7.7383,9815,0
2005-10-03,7.7822,7.7972,7.7822,7.7898,9001,0
2005-10-04,7.8043,7.8043,7.753,7.753,8586,0
2005-10-05,7.7898,7.8553,7.7898,7.8191,14862,0
2005-10-06,7.8492,7.8711,7.8191,7.8268,6404,0
2005-10-07,7.8333,7.8333,7.8118,7.8118,2725,0
2005-10-10,7.8492,7.8553,7.8118,7.8333,8315,0
2005-10-11,7.8333,7.8333,7.7822,7.7898,7500,0
2005-10-12,7.7674,7.7752,7.6868,7.6868,3414,0
2005-10-13,7.6728,7.6728,7.445,7.4528,26174,0
2005-10-14,7.4889,7.5259,7.2248,7.291,22497,0
2005-10-17,7.291,7.3426,7.291,7.3426,11043,0
2005-10-18,7.3201,7.3715,7.3201,7.3277,17315,0
2005-10-19,7.3201,7.3865,7.3201,7.3715,26174,0
2005-10-20,7.4598,7.4598,7.3715,7.4158,8854,0
2005-10-21,7.4306,7.4748,7.4306,7.4748,16635,0
2005-10-24,7.4889,7.5403,7.4889,7.5259,5451,0
2005-10-25,7.5474,7.5694,7.5259,7.5694,2591,0
2005-10-26,7.5184,7.5474,7.4889,7.5039,12141,0
2005-10-27,7.5403,7.5992,7.4818,7.5992,6958,0
2005-10-28,7.5328,7.6357,7.5328,7.6357,6958,0
2005-10-31,7.6357,7.8268,7.6065,7.7458,5725,0
2005-11-01,7.7822,7.9217,7.7822,7.9147,11043,0
2005-11-02,7.9071,7.9147,7.7822,7.8998,9815,0
2005-11-03,7.8268,7.9071,7.7088,7.7458,11184,0
2005-11-04,7.7752,7.8191,7.6284,7.6357,8041,0
2005-11-07,7.6284,7.7458,7.6284,7.7018,5047,0
2005-11-08,7.7458,7.7458,7.6433,7.7314,4633,0
2005-11-09,7.7458,7.7458,7.6284,7.6284,5725,0
2005-11-10,7.6284,7.6284,7.5694,7.5846,3817,0
2005-11-11,7.5625,7.5625,7.5112,7.5184,7364,0
2005-11-14,7.4748,7.4748,7.445,7.4528,4905,0
2005-11-15,7.4375,7.445,7.2248,7.2984,64215,0
2005-11-16,7.2984,7.4158,7.2984,7.4158,7638,0
2005-11-17,7.4306,7.445,7.3789,7.4375,12817,0
2005-11-18,7.3715,7.4306,7.3495,7.3495,17454,0
2005-11-21,7.4085,7.445,7.3348,7.3348,27408,0
2005-11-22,7.3789,7.3789,7.2984,7.3646,21402,0
2005-11-23,7.3129,7.3646,7.2839,7.3348,12949,0
2005-11-25,7.3715,7.3934,7.3715,7.3934,5725,0
2005-11-28,7.3348,7.4158,7.3348,7.4158,8177,0
2005-11-29,7.4158,7.4158,7.3426,7.3495,11990,0
2005-11-30,7.3057,7.3495,7.3057,7.3277,9549,0
2005-12-01,7.3495,7.3646,7.3495,7.357,6679,0
2005-12-02,7.357,7.3789,7.3129,7.3277,24946,0
2005-12-05,7.3277,7.3277,7.3057,7.3129,7906,0
2005-12-06,7.3057,7.3646,7.3057,7.3057,16905,0
2005-12-07,7.3057,7.3129,7.2839,7.3129,12141,0
2005-12-08,7.3277,7.401,7.291,7.401,18270,0
2005-12-09,7.3426,7.3934,7.3129,7.3934,11990,0
2005-12-12,7.3426,7.3426,7.3129,7.3129,1772,0
2005-12-13,7.3348,7.3348,7.1958,7.2544,54255,0
2005-12-14,7.2544,7.3646,7.2029,7.3646,36129,0
2005-12-15,7.3348,7.3348,7.2248,7.276,10910,0
2005-12-16,7.276,7.3057,7.2323,7.276,27533,0
2005-12-19,7.2395,7.3057,7.2395,7.3057,16360,0
2005-12-20,7.3057,7.3789,7.2619,7.3789,19361,0
2005-12-21,7.3715,7.4229,7.3348,7.3865,29587,0
2005-12-22,7.401,7.4229,7.3057,7.3789,33127,0
2005-12-23,7.3715,7.4598,7.3348,7.4598,25767,0
2005-12-27,7.4598,7.4748,7.3348,7.4748,25491,0
2005-12-28,7.4748,7.5039,7.4375,7.4375,46762,0
2005-12-29,7.4889,7.5328,7.4598,7.4818,7091,0
2005-12-30,7.4666,7.577,7.445,7.5328,23310,0
2006-01-03,7.5474,7.6139,7.5259,7.5328,22632,0
2006-01-04,7.5474,7.5625,7.5328,7.5625,18812,0
2006-01-05,7.5551,7.6284,7.5474,7.6284,14313,0
2006-01-06,7.5694,7.6576,7.5694,7.6433,3817,0
2006-01-09,7.6576,7.6868,7.5992,7.6357,11454,0
2006-01-10,7.5846,7.7018,7.5846,7.7018,8854,0
2006-01-11,7.6212,7.7018,7.6212,7.6502,23992,0
2006-01-12,7.6212,7.6798,7.5039,7.6576,53298,0
2006-01-13,7.5992,7.6502,7.5916,7.6502,1087,0
2006-01-17,7.577,7.6212,7.5551,7.5551,8586,0
2006-01-18,7.5694,7.5846,7.5328,7.5328,2998,0
2006-01-19,7.5403,7.6576,7.5403,7.6576,8177,0
2006-01-20,7.6576,7.6652,7.6284,7.6652,1772,0
2006-01-23,7.6357,7.6798,7.5551,7.6798,20039,0
2006-01-24,7.6868,7.7018,7.5916,7.6357,10504,0
2006-01-25,7.6652,7.6728,7.6284,7.6284,5592,0
2006-01-26,7.6576,7.6652,7.6357,7.6576,11865,0
2006-01-27,7.6728,7.6728,7.577,7.5992,10910,0
2006-01-30,7.6502,7.6652,7.6284,7.6502,3683,0
2006-01-31,7.6502,7.6576,7.6065,7.6284,9401,0
2006-02-01,7.6576,7.6576,7.577,7.6139,29445,0
2006-02-02,7.5916,7.6576,7.5694,7.5694,4086,0
2006-02-03,7.5403,7.5625,7.4818,7.4818,11315,0
2006-02-06,7.4818,7.5474,7.4818,7.5403,4086,0
2006-02-07,7.4889,7.5474,7.4666,7.5474,12411,0
2006-02-08,7.5184,7.5403,7.4889,7.5184,7227,0
2006-02-09,7.4889,7.5328,7.4818,7.5112,6679,0
2006-02-10,7.5403,7.5474,7.5259,7.5259,2187,0
2006-02-13,7.5184,7.5184,7.4889,7.4889,3139,0
2006-02-14,7.4889,7.4965,7.4748,7.4748,10084,0
2006-02-15,7.4818,7.5112,7.4666,7.4666,7771,0
2006-02-16,7.4818,7.5992,7.4748,7.5551,10504,0
2006-02-17,7.5259,7.5694,7.5259,7.5694,4360,0
2006-02-21,7.577,7.6139,7.577,7.6139,4224,0
2006-02-22,7.6065,7.6357,7.6065,7.6357,4770,0
2006-02-23,7.6357,7.6576,7.6357,7.6576,7364,0
2006-02-24,7.6284,7.6652,7.6284,7.6652,7771,0
2006-02-27,7.6284,7.6284,7.6284,7.6284,3954,0
2006-02-28,7.6576,7.6576,7.5694,7.6502,11990,0
2006-03-01,7.6728,7.6728,7.5694,7.5694,10357,0
2006-03-02,7.5259,7.6433,7.5259,7.6284,10232,0
2006-03-03,7.6433,7.6433,7.5694,7.5694,6404,0
2006-03-06,7.5694,7.5846,7.5259,7.5328,8854,0
2006-03-07,7.5846,7.5846,7.4666,7.5184,9275,0
2006-03-08,7.5184,7.5551,7.445,7.4818,6001,0
2006-03-09,7.3715,7.5184,7.3715,7.5039,27954,0
2006-03-10,7.4598,7.5112,7.4598,7.4598,13359,0
2006-03-13,7.4306,7.4965,7.4158,7.4965,6139,0
2006-03-14,7.4306,7.4818,7.4158,7.4818,22224,0
2006-03-15,7.445,7.5039,7.4306,7.4818,4905,0
2006-03-16,7.445,7.5992,7.445,7.5992,8177,0
2006-03-17,7.6065,7.6139,7.5259,7.6139,6816,0
2006-03-20,7.5474,7.6433,7.5184,7.5184,40079,0
2006-03-21,7.5846,7.6139,7.5184,7.5184,2998,0
2006-03-22,7.577,7.6357,7.5259,7.5474,16769,0
2006-03-23,7.6357,7.6357,7.5625,7.5625,836,0
2006-03-24,7.5551,7.6652,7.5259,7.5846,24946,0
2006-03-27,7.4818,7.5474,7.4818,7.5112,12949,0
2006-03-28,7.4818,7.7314,7.4818,7.5992,28908,0
2006-03-29,7.5992,7.6576,7.5551,7.6576,15943,0
2006-03-30,7.6212,7.7972,7.6212,7.7088,17585,0
2006-03-31,7.7161,7.8043,7.7018,7.7822,14721,0
2006-04-03,7.5916,7.6652,7.5916,7.6576,15545,0
2006-04-04,7.5916,7.6652,7.577,7.5916,21402,0
2006-04-05,7.6284,7.6433,7.5846,7.6357,3268,0
2006-04-06,7.6139,7.6212,7.5551,7.577,7906,0
2006-04-07,7.5551,7.5551,7.4965,7.4965,2591,0
2006-04-10,7.5039,7.5039,7.4528,7.4528,1914,0
2006-04-11,7.4889,7.4889,7.4158,7.445,4905,0
2006-04-12,7.445,7.4598,7.445,7.445,7364,0
2006-04-13,7.445,7.4818,7.445,7.4818,5592,0
2006-04-17,7.4598,7.4889,7.4528,7.4889,11454,0
2006-04-18,7.4598,7.5259,7.445,7.5259,5725,0
2006-04-19,7.4818,7.4965,7.445,7.4889,7638,0
2006-04-20,7.445,7.5039,7.445,7.445,7227,0
2006-04-21,7.5039,7.5328,7.3934,7.3934,7091,0
2006-04-24,7.3789,7.4889,7.3426,7.3495,11722,0
2006-04-25,7.3348,7.3934,7.3129,7.3348,20180,0
2006-04-26,7.3495,7.5184,7.3348,7.445,24817,0
2006-04-27,7.4375,7.5259,7.4375,7.4818,13635,0
2006-04-28,7.5403,7.5403,7.4818,7.4889,2725,0
2006-05-01,7.5328,7.5328,7.3789,7.4889,11865,0
2006-05-02,7.5039,7.5039,7.4085,7.4965,14991,0
2006-05-03,7.4528,7.5403,7.4528,7.4528,6404,0
2006-05-04,7.4889,7.5039,7.4889,7.5039,1634,0
2006-05-05,7.4748,7.4889,7.4666,7.4666,3954,0
2006-05-08,7.4528,7.5039,7.4528,7.5039,3683,0
2006-05-09,7.4085,7.4889,7.401,7.4598,28358,0
2006-05-10,7.4158,7.4818,7.3426,7.3426,16769,0
2006-05-11,7.3277,7.4375,7.2984,7.3129,15412,0
2006-05-12,7.3646,7.3789,7.2984,7.2984,9001,0
2006-05-15,7.2984,7.2984,7.2029,7.269,13772,0
2006-05-16,7.2323,7.3201,7.2248,7.2395,10910,0
2006-05-17,7.2248,7.269,7.2248,7.2395,8455,0
2006-05-18,7.2839,7.3277,7.2323,7.2323,14991,0
2006-05-19,7.2395,7.276,7.2395,7.276,10504,0
2006-05-22,7.3201,7.4666,7.3201,7.357,28219,0
2006-05-23,7.5039,7.5259,7.357,7.4375,13499,0
2006-05-24,7.4598,7.5403,7.3934,7.3934,10357,0
2006-05-25,7.3715,7.4528,7.3715,7.4528,14591,0
2006-05-26,7.4965,7.6139,7.4965,7.6139,4905,0
2006-05-30,7.5916,7.7752,7.5916,7.7314,17179,0
2006-05-31,7.7018,7.7674,7.6433,7.7383,34218,0
2006-06-01,7.7383,7.9071,7.7088,7.7752,35038,0
2006-06-02,7.7383,7.7752,7.7383,7.753,4224,0
2006-06-05,7.7822,7.7822,7.7088,7.7088,13359,0
2006-06-06,7.7088,7.7674,7.577,7.7383,11590,0
2006-06-07,7.6576,7.7458,7.5992,7.5992,9275,0
2006-06-08,7.5992,7.5992,7.5992,7.5992,103,0
2006-06-09,7.5551,7.5916,7.5551,7.5916,5725,0
2006-06-12,7.5625,7.5916,7.5625,7.5625,1914,0
2006-06-13,7.5328,7.5551,7.5259,7.5328,9130,0
2006-06-14,7.5328,7.5846,7.5259,7.5403,4360,0
2006-06-15,7.5184,7.5328,7.5039,7.5039,3954,0
2006-06-16,7.4528,7.5039,7.4375,7.4889,14591,0
2006-06-19,7.4528,7.5039,7.445,7.5039,4086,0
2006-06-20,7.5112,7.5328,7.4375,7.445,6271,0
2006-06-21,7.4375,7.6284,7.4375,7.577,28358,0
2006-06-22,7.577,7.577,7.445,7.5039,14175,0
2006-06-23,7.445,7.5112,7.4375,7.445,4770,0
2006-06-26,7.445,7.4965,7.4375,7.4375,11722,0
2006-06-27,7.4375,7.4375,7.4306,7.4306,1228,0
2006-06-28,7.4965,7.5039,7.3715,7.3715,9953,0
2006-06-29,7.3129,7.3865,7.3057,7.3715,26449,0
2006-06-30,7.3348,7.4229,7.3348,7.4158,17454,0
2006-07-03,7.4306,7.5846,7.4229,7.5846,27954,0
2006-07-05,7.5112,7.5846,7.5112,7.5846,4086,0
2006-07-06,7.5184,7.5184,7.5112,7.5112,1634,0
2006-07-07,7.5551,7.6502,7.5259,7.6502,64488,0
2006-07-10,7.5846,7.6357,7.577,7.6357,8586,0
2006-07-11,7.6576,7.6576,7.6357,7.6357,5184,0
2006-07-12,7.5474,7.5551,7.5328,7.5551,9130,0
2006-07-13,7.5694,7.5846,7.5259,7.5403,3139,0
2006-07-14,7.5551,7.5846,7.5551,7.5551,3683,0
2006-07-17,7.5328,7.6212,7.5328,7.5694,3139,0
2006-07-18,7.5403,7.7018,7.5184,7.6284,18539,0
2006-07-19,7.5846,7.6212,7.5551,7.5625,2456,0
2006-07-20,7.5551,7.6065,7.5474,7.5625,5725,0
2006-07-21,7.5259,7.6502,7.5259,7.6502,7638,0
2006-07-24,7.6502,7.7674,7.6433,7.7018,13772,0
2006-07-25,7.6284,7.7314,7.5992,7.6139,15268,0
2006-07-26,7.5992,7.6576,7.5992,7.6284,9130,0
2006-07-27,7.6139,7.6652,7.5625,7.6502,7227,0
2006-07-28,7.6576,7.6798,7.5474,7.5474,6958,0
2006-07-31,7.5551,7.577,7.5474,7.577,5592,0
2006-08-01,7.577,7.6284,7.577,7.6212,8586,0
2006-08-02,7.6212,7.6212,7.5474,7.5474,3268,0
2006-08-03,7.5694,7.5694,7.5551,7.5551,6404,0
2006-08-04,7.6284,7.6284,7.4965,7.4965,36949,0
2006-08-07,7.5259,7.5474,7.5184,7.5184,14721,0
2006-08-08,7.5259,7.5625,7.5259,7.5625,9953,0
2006-08-09,7.5403,7.5694,7.5259,7.5328,5725,0
2006-08-10,7.5184,7.5916,7.5184,7.5916,14047,0
2006-08-11,7.577,7.577,7.4965,7.577,3139,0
2006-08-14,7.577,7.577,7.5112,7.5328,3268,0
2006-08-15,7.5039,7.577,7.4965,7.5694,9130,0
2006-08-16,7.5474,7.6065,7.5474,7.6065,13772,0
2006-08-17,7.5625,7.5625,7.5474,7.5474,11454,0
2006-08-18,7.5474,7.5474,7.4965,7.4965,11990,0
2006-08-21,7.5039,7.5551,7.5039,7.5551,7091,0
2006-08-22,7.5474,7.5992,7.5474,7.5916,11722,0
2006-08-23,7.5916,7.6065,7.5403,7.5474,5047,0
2006-08-24,7.5474,7.6212,7.5328,7.6212,10910,0
2006-08-25,7.5916,7.6212,7.577,7.6212,8041,0
2006-08-28,7.577,7.6502,7.577,7.5916,9815,0
2006-08-29,7.6433,7.6868,7.6065,7.6576,18679,0
2006-08-30,7.6284,7.6652,7.6065,7.6284,6271,0
2006-08-31,7.6652,7.6652,7.5474,7.5846,63391,0
2006-09-01,7.5916,7.6139,7.5916,7.6139,6816,0
2006-09-05,7.6284,7.6357,7.5625,7.5992,16360,0
2006-09-06,7.6065,7.6065,7.4965,7.4965,15677,0
2006-09-07,7.4889,7.5846,7.4889,7.5694,22632,0
2006-09-08,7.6065,7.6065,7.5846,7.5846,3139,0
2006-09-11,7.577,7.6139,7.5259,7.5474,21950,0
2006-09-12,7.577,7.5846,7.5328,7.5694,19639,0
2006-09-13,7.5625,7.5625,7.5112,7.5184,10910,0
2006-09-14,7.5474,7.5846,7.5112,7.5184,12141,0
2006-09-15,7.5184,7.6139,7.5184,7.6139,10769,0
2006-09-18,7.5694,7.6212,7.5328,7.5403,3954,0
2006-09-19,7.5328,7.5846,7.5328,7.577,8177,0
2006-09-20,7.5694,7.577,7.5403,7.5403,6958,0
2006-09-21,7.5474,7.6433,7.5403,7.6433,12265,0
2006-09-22,7.6284,7.6652,7.6284,7.6652,1506,0
2006-09-25,7.6065,7.6946,7.577,7.5916,72941,0
2006-09-26,7.577,7.6433,7.577,7.6284,3954,0
2006-09-27,7.6284,7.6728,7.5694,7.6212,11590,0
2006-09-28,7.6284,7.6284,7.5694,7.6284,9401,0
2006-09-29,7.6284,7.6284,7.577,7.577,9401,0
2006-10-02,7.6284,7.7458,7.6065,7.6868,33811,0
2006-10-03,7.7018,7.7314,7.6946,7.7161,5725,0
2006-10-04,7.7458,7.7458,7.7088,7.7088,2864,0
2006-10-05,7.6946,7.7314,7.6868,7.7161,6545,0
2006-10-06,7.6433,7.6652,7.6065,7.6284,20039,0
2006-10-09,7.6284,7.6946,7.6284,7.6798,11043,0
2006-10-10,7.6798,7.753,7.6798,7.7161,18679,0
2006-10-11,7.7238,7.7238,7.6502,7.6576,10357,0
2006-10-12,7.6139,7.7018,7.6139,7.6868,13359,0
2006-10-13,7.6798,7.7088,7.6798,7.6798,17727,0
2006-10-16,7.7018,7.7088,7.6652,7.7018,13772,0
2006-10-17,7.7088,7.7088,7.5625,7.5916,16219,0
2006-10-18,7.6139,7.6357,7.5916,7.6212,8586,0
2006-10-19,7.6212,7.6284,7.5694,7.6284,13905,0
2006-10-20,7.6357,7.6357,7.5846,7.5846,6001,0
2006-10-23,7.6139,7.7018,7.6139,7.7018,13359,0
2006-10-24,7.7018,7.7088,7.6433,7.6433,12541,0
2006-10-25,7.6576,7.6728,7.6284,7.6728,8455,0
2006-10-26,7.6502,7.6868,7.6502,7.6502,4905,0
2006-10-27,7.6728,7.6946,7.6502,7.6946,5047,0
2006-10-30,7.7018,7.7088,7.6798,7.6798,6139,0
2006-10-31,7.6868,7.7018,7.6576,7.7018,8586,0
2006-11-01,7.7088,7.7088,7.6728,7.6728,1360,0
2006-11-02,7.6728,7.6868,7.6284,7.6284,27533,0
2006-11-03,7.6502,7.6576,7.5916,7.6433,12411,0
2006-11-06,7.6284,7.6502,7.5846,7.5916,32181,0
2006-11-07,7.6139,7.6357,7.6139,7.6139,11590,0
2006-11-08,7.6284,7.6502,7.6212,7.6212,5592,0
2006-11-09,7.6139,7.7018,7.6139,7.6652,4905,0
2006-11-10,7.6798,7.6946,7.6433,7.6868,5451,0
2006-11-13,7.6728,7.7088,7.6502,7.6728,19639,0
2006-11-14,7.6576,7.7161,7.6502,7.6946,5451,0
2006-11-15,7.7088,7.7161,7.6868,7.6868,8177,0
2006-11-16,7.7161,7.7161,7.6502,7.6576,12141,0
2006-11-17,7.6284,7.6798,7.6284,7.6798,1506,0
2006-11-20,7.7088,7.7088,7.6868,7.6868,3683,0
2006-11-21,7.6728,7.7088,7.6728,7.7088,12141,0
2006-11-22,7.7161,7.7161,7.6728,7.7161,19361,0
2006-11-24,7.7161,7.7161,7.6946,7.6946,3139,0
2006-11-27,7.7161,7.8043,7.6868,7.7314,16219,0
2006-11-28,7.7822,7.7972,7.6946,7.7018,12541,0
2006-11-29,7.7238,7.8118,7.7018,7.7822,15545,0
2006-11-30,7.8043,7.8412,7.7161,7.7898,16219,0
2006-12-01,7.8628,7.8628,7.7383,7.7383,6816,0
2006-12-04,7.8118,7.8775,7.753,7.8775,14991,0
2006-12-05,7.8492,7.8924,7.7674,7.7674,15268,0
2006-12-06,7.7674,7.8924,7.7605,7.8924,17854,0
2006-12-07,7.8191,8.1637,7.8191,8.1637,17179,0
2006-12-08,8.0756,8.0756,7.8924,7.9217,15820,0
2006-12-11,7.9954,8.1123,7.9365,8.0829,8854,0
2006-12-12,8.0756,8.2882,8.0756,8.1343,13359,0
2006-12-13,8.0905,8.1201,8.0174,8.1052,14175,0
2006-12-14,8.1567,8.1567,8.0756,8.1052,2591,0
2006-12-15,8.0905,8.098,7.9954,7.9954,9676,0
2006-12-18,8.0174,8.0611,7.8998,7.8998,23450,0
2006-12-19,7.8998,7.9217,7.8333,7.8333,10084,0
2006-12-20,7.8333,7.9875,7.8333,7.8849,8177,0
2006-12-21,7.8553,7.9147,7.8492,7.8628,5866,0
2006-12-22,7.8998,7.8998,7.8711,7.8711,1506,0
2006-12-26,7.8628,7.9875,7.8628,7.8711,10633,0
2006-12-27,7.9439,7.9585,7.8412,7.8628,19361,0
2006-12-28,7.8268,7.8711,7.8191,7.8191,3954,0
2006-12-29,7.753,7.8924,7.753,7.7898,35855,0
2007-01-03,7.7752,8.032,7.753,7.753,29312,0
2007-01-04,7.7752,8.032,7.7752,7.9147,11454,0
2007-01-05,7.9875,8.2882,7.8268,7.9954,37759,0
2007-01-08,8.0686,8.7276,8.0686,8.2951,71436,0
2007-01-09,8.2882,8.2882,8.1785,8.1854,18949,0
2007-01-10,8.1715,8.1785,8.1567,8.1785,9001,0
2007-01-11,8.1201,8.1785,7.8118,8.1052,7227,0
2007-01-12,8.1052,8.1052,7.9803,8.032,14047,0
2007-01-16,7.9585,8.0097,7.9585,7.9954,11590,0
2007-01-17,7.9954,8.0686,7.9585,7.9657,10910,0
2007-01-18,7.9585,8.1052,7.9585,8.0686,8586,0
2007-01-19,8.0686,8.1567,8.0537,8.0537,14047,0
2007-01-22,8.0686,8.1201,8.0392,8.0686,9676,0
2007-01-23,8.1343,8.1343,8.0244,8.0244,7906,0
2007-01-24,8.0829,8.098,8.0174,8.0174,4360,0
2007-01-25,8.0097,8.032,7.9585,8.0244,10232,0
2007-01-26,7.9657,8.0174,7.9657,7.9954,8854,0
2007-01-29,8.0174,8.0466,7.9657,7.9954,24266,0
2007-01-30,8.032,8.032,7.9875,7.9954,6545,0
2007-01-31,7.9954,7.9954,7.9657,7.9733,6816,0
2007-02-01,7.9875,8.0174,7.9875,7.9954,15677,0
2007-02-02,7.9657,8.032,7.9657,7.9733,18949,0
2007-02-05,8.0097,8.0174,7.9585,8.0097,8727,0
2007-02-06,8.0392,8.0537,7.9954,7.9954,16090,0
2007-02-07,8.0174,8.0466,8.0097,8.0097,9130,0
2007-02-08,8.0466,8.0466,7.9803,7.9803,16360,0
2007-02-09,7.9657,7.9875,7.9512,7.9875,16905,0
2007-02-12,7.9875,7.9875,7.9365,7.9585,13635,0
2007-02-13,7.9147,7.9294,7.8924,7.8924,13986,0
2007-02-14,7.8998,7.9147,7.8998,7.9071,7227,0
2007-02-15,7.9147,7.9147,7.9147,7.9147,559,0
2007-02-16,7.9217,7.9512,7.9217,7.9294,4086,0
2007-02-20,7.9585,8.0174,7.9365,7.9439,11722,0
2007-02-21,7.9657,7.9657,7.9365,7.9365,9953,0
2007-02-22,7.9733,7.9803,7.9657,7.9803,6816,0
2007-02-23,7.9512,7.9733,7.9294,7.9733,11722,0
2007-02-26,7.9954,8.0611,7.9439,8.032,9549,0
2007-02-27,7.9875,8.0466,7.9875,7.9954,15943,0
2007-02-28,7.9803,8.0174,7.9657,8.0024,5725,0
2007-03-01,8.032,8.0756,8.032,8.0392,8041,0
2007-03-02,8.0829,8.0829,8.0392,8.0392,948,0
2007-03-05,8.032,8.1052,8.032,8.1052,7091,0
2007-03-06,8.0686,8.1418,8.0686,8.1418,10504,0
2007-03-07,8.1418,8.1418,7.9585,8.0466,18270,0
2007-03-08,8.2516,8.2516,8.0686,8.0686,30952,0
2007-03-09,8.032,8.032,8.032,8.032,103,0
2007-03-12,8.1052,8.1052,8.0905,8.098,1506,0
2007-03-13,8.0024,8.1052,7.9294,8.1052,6545,0
2007-03-15,8.0686,8.1343,8.0244,8.0392,15943,0
2007-03-16,8.1715,8.1715,8.0244,8.0244,7771,0
2007-03-19,8.032,8.0392,8.0244,8.032,2591,0
2007-03-20,7.9657,8.1123,7.9657,7.9954,17585,0
2007-03-21,7.9657,8.0392,7.9657,8.0024,4224,0
2007-03-22,7.9733,8.0244,7.9733,7.9733,3545,0
2007-03-23,7.9803,8.0611,7.9585,7.9585,16769,0
2007-03-26,7.9733,8.0611,7.9657,8.0537,4905,0
2007-03-27,7.9954,8.032,7.9657,8.0244,7500,0
2007-03-28,8.0244,8.0756,8.0244,8.0756,8586,0
2007-03-29,8.1052,8.1052,8.0392,8.0392,12141,0
2007-03-30,8.0686,8.0686,7.9954,8.0024,8455,0
2007-04-02,8.0466,8.0466,8.0097,8.0174,3545,0
2007-04-03,8.0466,8.0466,8.0174,8.0466,5184,0
2007-04-04,8.0244,8.0466,8.0244,8.0466,3683,0
2007-04-05,8.0466,8.0756,8.0097,8.0466,7364,0
2007-04-09,8.0466,8.0537,8.032,8.032,3268,0
2007-04-10,8.0537,8.0905,8.0174,8.0686,11315,0
2007-04-11,8.0686,8.0686,7.9733,7.9803,3954,0
2007-04-12,7.9875,7.9875,7.9657,7.9657,8315,0
2007-04-13,8.0174,8.0174,7.9585,7.9585,6958,0
2007-04-16,7.9585,7.9585,7.9439,7.9512,7771,0
2007-04-17,7.9585,8.0174,7.9585,7.9657,7500,0
2007-04-18,7.9217,7.9585,7.9217,7.9512,10769,0
2007-04-19,7.8924,7.9803,7.8628,7.9439,20994,0
2007-04-20,7.8924,7.9657,7.8924,7.9439,2187,0
2007-04-23,7.9733,7.9733,7.9294,7.9294,3954,0
2007-04-24,7.9585,7.9733,7.9365,7.9365,6545,0
2007-04-25,7.9294,8.0244,7.9294,8.0174,17315,0
2007-04-26,8.0174,8.0244,7.9294,7.9585,7364,0
2007-04-27,7.9733,8.0244,7.9657,8.0244,13635,0
2007-04-30,8.0466,8.0466,7.9585,7.9733,9001,0
2007-05-01,7.9954,7.9954,7.9512,7.9657,12411,0
2007-05-02,7.9954,8.1052,7.9585,8.0611,17454,0
2007-05-03,8.0174,8.0466,8.0097,8.0392,4224,0
2007-05-04,8.0537,8.0611,8.0537,8.0611,1772,0
2007-05-07,8.0097,8.0905,8.0097,8.0537,14175,0
2007-05-08,8.0244,8.1052,8.0174,8.0392,6958,0
2007-05-09,8.0611,8.0611,7.9585,8.0244,8455,0
2007-05-10,8.0392,8.0392,7.9733,8.0244,5866,0
2007-05-11,8.0686,8.0686,7.9657,8.0024,948,0
2007-05-15,8.0024,8.1418,7.9657,8.1418,18539,0
2007-05-16,8.0686,8.0686,8.0174,8.0244,1087,0
2007-05-17,8.0686,8.0686,7.9803,7.9803,6271,0
2007-05-18,7.9585,8.0466,7.9585,7.9657,2998,0
2007-05-21,8.032,8.032,7.9875,8.0244,4086,0
2007-05-22,8.0686,8.0686,7.9803,8.0024,3683,0
2007-05-23,7.9733,8.0024,7.9585,8.0024,6816,0
2007-05-24,7.9585,7.9585,7.8118,7.8118,17179,0
2007-05-25,7.8492,7.8711,7.8191,7.8492,10504,0
2007-05-29,7.8711,7.8775,7.6798,7.8118,28633,0
2007-05-30,7.8191,7.8191,7.7822,7.8043,9401,0
2007-05-31,7.8492,7.8492,7.7383,7.7383,8854,0
2007-06-01,7.7238,7.7238,7.5916,7.6139,33949,0
2007-06-04,7.6212,7.7018,7.6212,7.6946,24946,0
2007-06-05,7.6946,7.7088,7.6946,7.7018,10633,0
2007-06-06,7.7088,7.7161,7.6868,7.6868,11454,0
2007-06-07,7.6357,7.6798,7.6065,7.6357,28358,0
2007-06-08,7.6284,7.6652,7.6284,7.6652,10232,0
2007-06-11,7.6284,7.6652,7.6284,7.6652,2864,0
2007-06-12,7.5916,7.6576,7.4528,7.577,30679,0
2007-06-13,7.5259,7.5694,7.4598,7.5694,18132,0
2007-06-14,7.5184,7.5551,7.4965,7.5184,8854,0
2007-06-15,7.5112,7.5846,7.5112,7.5625,14721,0
2007-06-18,7.5694,7.6065,7.5694,7.577,5184,0
2007-06-19,7.6065,7.6065,7.5551,7.5551,5592,0
2007-06-20,7.577,7.5846,7.577,7.577,4633,0
2007-06-21,7.577,7.5846,7.577,7.5846,2591,0
2007-06-22,7.577,7.577,7.5259,7.577,8455,0
2007-06-25,7.577,7.577,7.5551,7.5694,12949,0
2007-06-26,7.5992,7.5992,7.5403,7.5551,8455,0
2007-06-27,7.5846,7.6798,7.577,7.6652,16493,0
2007-06-28,7.6798,7.6946,7.6357,7.6652,10504,0
2007-06-29,7.6868,7.6946,7.6576,7.6798,4633,0
2007-07-02,7.7383,7.8043,7.6868,7.7752,10769,0
2007-07-03,7.8118,7.8333,7.7752,7.8333,6958,0
2007-07-05,7.8268,7.8333,7.7752,7.8191,11865,0
2007-07-06,7.7752,7.7752,7.6502,7.753,11865,0
2007-07-09,7.7822,7.7972,7.7752,7.7972,6958,0
2007-07-10,7.8492,7.8711,7.8118,7.8412,32854,0
2007-07-11,7.7458,7.8492,7.7458,7.7752,11184,0
2007-07-12,7.7088,7.7161,7.6798,7.7161,2187,0
2007-07-13,7.8043,7.8043,7.6433,7.6433,4905,0
2007-07-16,7.5916,7.6868,7.5259,7.5403,22224,0
2007-07-17,7.5259,7.5474,7.4666,7.4965,8455,0
2007-07-18,7.5184,7.5184,7.3934,7.4818,30130,0
2007-07-19,7.445,7.5328,7.4306,7.4666,13091,0
2007-07-20,7.4158,7.4965,7.4158,7.4528,4360,0
2007-07-23,7.445,7.6868,7.4375,7.6868,30130,0
2007-07-24,7.5992,7.6868,7.5992,7.6652,12949,0
2007-07-25,7.6652,7.6652,7.6284,7.6284,3954,0
2007-07-26,7.6284,7.6946,7.5551,7.5551,10633,0
2007-07-27,7.5184,7.8118,7.4085,7.6212,25219,0
2007-07-30,7.6576,7.7088,7.577,7.6284,8315,0
2007-07-31,7.7161,7.7161,7.5916,7.6065,14862,0
2007-08-01,7.6868,7.6868,7.4158,7.5259,11454,0
2007-08-02,7.5551,7.5916,7.445,7.4818,14047,0
2007-08-03,7.4375,7.4965,7.4375,7.4889,3268,0
2007-08-06,7.4818,7.4965,7.4818,7.4965,4360,0
2007-08-07,7.4965,7.5846,7.4889,7.5474,6816,0
2007-08-08,7.5184,7.5184,7.4889,7.5039,3414,0
2007-08-09,7.5112,7.5184,7.4528,7.5184,17454,0
2007-08-10,7.4965,7.577,7.4965,7.577,11315,0
2007-08-13,7.5259,7.6502,7.5259,7.6065,4770,0
2007-08-14,7.5992,7.5992,7.5625,7.5992,5592,0
2007-08-15,7.5625,7.5992,7.4158,7.4229,15412,0
2007-08-16,7.4158,7.4965,7.3934,7.3934,15820,0
2007-08-17,7.3934,7.4965,7.3934,7.4528,12141,0
2007-08-20,7.4306,7.4818,7.4229,7.4818,11315,0
2007-08-21,7.4889,7.5039,7.4818,7.4818,3268,0
2007-08-22,7.5694,7.577,7.4748,7.4818,11590,0
2007-08-23,7.4598,7.6139,7.4598,7.4818,6679,0
2007-08-24,7.4666,7.5694,7.4666,7.4889,836,0
2007-08-27,7.4666,7.6798,7.4666,7.577,26449,0
2007-08-28,7.5694,7.6652,7.5625,7.5625,8727,0
2007-08-29,7.5551,7.6652,7.5551,7.5916,4086,0
2007-08-30,7.5916,7.5916,7.577,7.577,2187,0
2007-08-31,7.6284,7.7018,7.6284,7.6576,6545,0
2007-09-04,7.7018,7.7018,7.6357,7.6798,1634,0
2007-09-05,7.6433,7.753,7.6433,7.7383,13091,0
2007-09-06,7.7088,7.7314,7.7088,7.7314,5047,0
2007-09-07,7.7383,7.8268,7.7383,7.7752,17727,0
2007-09-10,7.8043,7.8268,7.7898,7.8191,33674,0
2007-09-11,7.8118,7.8118,7.6576,7.6576,19639,0
2007-09-12,7.6357,7.6728,7.6357,7.6502,6001,0
2007-09-13,7.6502,7.6946,7.5328,7.5328,17040,0
2007-09-14,7.5916,7.6065,7.5625,7.6065,10084,0
2007-09-17,7.5625,7.6728,7.4375,7.5328,7771,0
2007-09-18,7.6284,7.6284,7.5403,7.5403,4499,0
2007-09-19,7.5039,7.5039,7.4528,7.4666,20715,0
2007-09-20,7.4748,7.6652,7.4748,7.5551,20715,0
2007-09-21,7.5259,7.6576,7.5259,7.6576,10232,0
2007-09-24,7.6576,7.7018,7.5846,7.7018,7500,0
2007-09-25,7.7018,7.7088,7.7018,7.7018,9953,0
2007-09-26,7.7018,7.8268,7.7018,7.7674,8177,0
2007-09-27,7.7822,7.7972,7.7161,7.7161,7906,0
2007-09-28,7.8191,7.8333,7.7314,7.8333,5592,0
2007-10-01,7.8268,7.8268,7.7822,7.8191,11722,0
2007-10-02,7.8268,7.8268,7.7752,7.8043,5725,0
2007-10-03,7.8118,7.8118,7.7314,7.7314,2864,0
2007-10-04,7.7383,7.7458,7.7088,7.7458,3683,0
2007-10-05,7.7088,7.9512,7.7088,7.7822,20715,0
2007-10-08,7.7383,7.8492,7.7383,7.8118,7091,0
2007-10-09,7.7238,7.8333,7.7238,7.753,9815,0
2007-10-10,7.7605,7.7605,7.7161,7.7238,3414,0
2007-10-11,7.6728,7.7674,7.6728,7.7018,3817,0
2007-10-12,7.8118,7.8118,7.7088,7.7088,2998,0
2007-10-15,7.8118,7.8268,7.7018,7.753,22224,0
2007-10-16,7.753,7.753,7.6728,7.6728,8455,0
2007-10-17,7.6728,7.6728,7.3789,7.4085,48263,0
2007-10-18,7.4666,7.5474,7.4598,7.5474,15677,0
2007-10-19,7.4889,7.5474,7.4889,7.5184,8727,0
2007-10-22,7.5184,7.7018,7.4818,7.5184,7091,0
2007-10-23,7.4818,7.5846,7.4818,7.5846,12817,0
2007-10-24,7.5551,7.6212,7.5039,7.5039,25626,0
2007-10-25,7.4965,7.5184,7.4229,7.4889,17315,0
2007-10-26,7.4229,7.7018,7.4229,7.6065,34627,0
2007-10-29,7.5625,7.6433,7.5551,7.5992,24677,0
2007-10-30,7.5916,7.6212,7.5625,7.6212,11454,0
2007-10-31,7.5551,7.6946,7.5259,7.6946,10084,0
2007-11-01,7.6946,7.7383,7.6652,7.6652,11315,0
2007-11-02,7.6868,7.7383,7.6284,7.6576,12949,0
2007-11-05,7.4528,7.7605,7.4528,7.6652,10912,0
2007-11-06,7.5916,7.6284,7.5916,7.6065,4905,0
2007-11-07,7.5992,7.6065,7.5694,7.5694,1772,0
2007-11-08,7.6433,7.6433,7.5403,7.6139,16090,0
2007-11-09,7.5551,7.5916,7.5184,7.5184,15545,0
2007-11-12,7.7018,7.7018,7.5184,7.5184,20994,0
2007-11-13,7.4889,7.5992,7.4889,7.5112,6001,0
2007-11-14,7.4965,7.6139,7.4085,7.4528,16635,0
2007-11-15,7.3715,7.3715,7.2323,7.3348,32453,0
2007-11-16,7.3348,7.3348,7.291,7.3057,8315,0
2007-11-19,7.2984,7.3129,7.2323,7.2323,2041,0
2007-11-20,7.2323,7.3057,7.2323,7.2323,8586,0
2007-11-21,7.2323,7.4306,7.1882,7.3057,29312,0
2007-11-23,7.276,7.357,7.269,7.269,1914,0
2007-11-26,8.2516,8.2516,7.2839,7.3348,38855,0
2007-11-27,7.3934,7.3934,7.2323,7.3646,9001,0
2007-11-28,7.3426,7.7018,7.3426,7.5403,41039,0
2007-11-29,7.5184,7.5551,7.4965,7.4965,6271,0
2007-11-30,7.6065,7.8628,7.4965,7.5916,30130,0
2007-12-03,7.6502,7.6502,7.5259,7.5328,6001,0
2007-12-04,7.5259,7.5474,7.4889,7.4965,33402,0
2007-12-05,7.4965,7.5916,7.4666,7.5916,26717,0
2007-12-06,7.577,7.5916,7.5551,7.5625,11590,0
2007-12-07,7.5551,7.7605,7.4818,7.5625,29587,0
2007-12-10,7.5625,7.7605,7.5625,7.6284,16635,0
2007-12-11,7.6284,8.0686,7.5916,7.6728,66938,0
2007-12-12,7.6284,8.0686,7.4375,7.753,24817,0
2007-12-13,7.7161,8.2882,7.6728,7.8492,36677,0
2007-12-14,7.7822,8.1932,7.7458,7.7752,21402,0
2007-12-17,7.7822,7.9585,7.6357,7.7822,54669,0
2007-12-18,7.7383,8.1343,7.7383,7.9657,42537,0
2007-12-19,7.9147,7.9954,7.8553,7.8628,29038,0
2007-12-20,7.8998,7.9875,7.7238,7.8118,18408,0
2007-12-21,7.8118,7.8711,7.7458,7.8043,15820,0
2007-12-24,7.8043,7.8553,7.7674,7.7752,8315,0
2007-12-26,7.8043,7.8118,7.6284,7.6798,6001,0
2007-12-27,7.7752,7.7752,7.6284,7.7752,2864,0
2007-12-28,7.7752,7.9147,7.6728,7.7898,24948,0
2007-12-31,7.8492,7.8492,7.6284,7.6284,23487,0
2008-01-02,7.6357,7.7314,7.6284,7.6868,8315,0
2008-01-03,7.7161,7.7972,7.7161,7.7458,2864,0
2008-01-04,7.7314,7.8628,7.6284,7.7674,38451,0
2008-01-07,7.7822,7.9954,7.7822,7.8924,8041,0
2008-01-08,7.8849,7.9071,7.8492,7.8492,2456,0
2008-01-09,7.8492,7.9954,7.8333,7.9954,9549,0
2008-01-10,7.9217,7.9365,7.9217,7.9294,14721,0
2008-01-11,7.9365,7.9954,7.8849,7.8849,4633,0
2008-01-14,7.9294,7.9294,7.8711,7.8711,279,0
2008-01-15,7.8628,7.8628,7.8628,7.8628,103,0
2008-01-16,7.8849,7.8849,7.8849,7.8849,388,0
2008-01-17,7.8553,7.9585,7.8333,7.8333,12141,0
2008-01-18,7.8333,7.8628,7.8268,7.8412,2591,0
2008-01-22,7.7822,7.8553,7.5694,7.7161,36263,0
2008-01-23,7.7018,7.8118,7.7018,7.7752,12411,0
2008-01-24,7.7752,7.7972,7.6284,7.753,25361,0
2008-01-25,7.7238,7.7383,7.6652,7.7314,10357,0
2008-01-28,7.7314,7.8333,7.6284,7.7674,58213,0
2008-01-29,7.7088,7.9585,7.6946,7.9585,23992,0
2008-01-30,7.9217,7.9954,7.8412,7.8412,15820,0
2008-01-31,7.7752,8.0686,7.7674,7.8553,12141,0
2008-02-01,7.9512,7.9585,7.8924,7.8924,2998,0
2008-02-04,7.8849,7.9071,7.7752,7.8268,19493,0
2008-02-05,7.7898,7.8553,7.7898,7.8492,4905,0
2008-02-06,7.8118,7.8492,7.7972,7.8492,1087,0
2008-02-07,7.8268,7.8998,7.7605,7.8268,20447,0
2008-02-08,7.8492,7.8492,7.7752,7.8043,11865,0
2008-02-11,7.7752,7.8492,7.7752,7.8492,3139,0
2008-02-12,7.8492,7.8628,7.7383,7.8191,28490,0
2008-02-13,7.7752,7.8492,7.7088,7.8492,26717,0
2008-02-14,7.8118,8.1493,7.4598,7.6284,68715,0
2008-02-15,7.577,7.6652,7.4085,7.6433,27134,0
2008-02-19,7.6433,7.8043,7.6433,7.8043,28081,0
2008-02-20,7.7898,7.7898,7.6502,7.7674,89571,0
2008-02-21,7.7018,7.8333,7.6212,7.6212,19765,0
2008-02-22,7.6798,7.6798,7.5328,7.6728,17727,0
2008-02-25,7.6728,7.7674,7.6357,7.7674,8854,0
2008-02-26,7.6946,7.9294,7.6946,7.8412,12265,0
2008-02-27,7.8412,7.9365,7.8191,7.8333,22082,0
2008-02-28,7.753,7.9585,7.7018,7.8412,13905,0
2008-02-29,7.8492,7.8492,7.6433,7.7088,31495,0
2008-03-03,7.3789,7.7018,7.3789,7.7018,35579,0
2008-03-04,7.6433,7.8118,7.5916,7.6798,29038,0
2008-03-05,7.6502,7.7605,7.6502,7.7458,10357,0
2008-03-06,7.6502,7.6868,7.5474,7.5916,25905,0
2008-03-07,7.5551,7.6502,7.4818,7.5474,14862,0
2008-03-10,7.5551,7.7752,7.5551,7.6728,38451,0
2008-03-11,7.5916,7.7018,7.5916,7.6868,12141,0
2008-03-12,7.5625,7.5992,7.5259,7.5846,4770,0
2008-03-13,7.5039,7.5916,7.4818,7.5694,28763,0
2008-03-14,7.5551,7.5551,7.4528,7.5328,21677,0
2008-03-17,7.4889,7.5403,7.4889,7.5403,11865,0
2008-03-18,7.6868,7.6868,7.5039,7.577,8455,0
2008-03-19,7.5112,7.5846,7.5039,7.5846,14208,0
2008-03-20,7.4965,7.5694,7.4965,7.5625,10633,0
2008-03-24,7.5625,7.6576,7.4889,7.5694,74712,0
2008-03-25,7.6065,7.6284,7.5328,7.577,19088,0
2008-03-26,7.5625,7.6284,7.4889,7.6065,76485,0
2008-03-27,7.5916,7.6212,7.5694,7.5846,16769,0
2008-03-28,7.5625,7.6065,7.5551,7.5992,22904,0
2008-03-31,7.5992,7.5992,7.4965,7.5474,4905,0
2008-04-01,7.5112,7.6065,7.5112,7.5625,5451,0
2008-04-02,7.5328,7.6065,7.4889,7.5846,22082,0
2008-04-03,7.4965,7.5846,7.4965,7.5403,4905,0
2008-04-04,7.5403,7.5694,7.5403,7.5694,7771,0
2008-04-07,7.5694,7.6728,7.5694,7.5992,17727,0
2008-04-08,7.6284,7.6652,7.6284,7.6284,4086,0
2008-04-09,7.6284,7.6728,7.6284,7.6357,5725,0
2008-04-10,7.6284,7.6728,7.5625,7.6139,12141,0
2008-04-11,7.5992,7.6652,7.5551,7.6652,14449,0
2008-04-14,7.6212,7.6357,7.6139,7.6357,2591,0
2008-04-15,7.6065,7.6433,7.577,7.5916,26174,0
2008-04-16,7.577,7.6065,7.5474,7.5846,28490,0
2008-04-17,7.6212,7.6798,7.5916,7.6798,20994,0
2008-04-18,7.7018,7.7674,7.6728,7.6946,16493,0
2008-04-21,7.7238,7.7314,7.6502,7.6868,13222,0
2008-04-22,7.6798,7.7018,7.6433,7.7018,14449,0
2008-04-23,7.6728,7.6728,7.6652,7.6652,668,0
2008-04-24,7.6502,7.6946,7.6357,7.6946,6679,0
2008-04-25,7.6652,7.8492,7.6652,7.8492,23310,0
2008-04-28,7.7383,7.7605,7.7314,7.7314,14449,0
2008-04-29,7.7161,7.7383,7.7018,7.7018,11674,0
2008-04-30,7.7161,7.7161,7.6284,7.7018,6167,0
2008-05-01,7.6946,7.7898,7.6728,7.7674,50210,0
2008-05-02,7.7161,7.8191,7.7161,7.8191,10314,0
2008-05-05,7.8492,8.0686,7.8492,7.8849,17832,0
2008-05-06,7.8118,7.9294,7.8043,7.8553,7588,0
2008-05-07,7.8412,7.9512,7.8412,7.8775,14991,0
2008-05-08,7.8924,7.8998,7.8492,7.8492,4446,0
2008-05-09,7.8492,7.9147,7.8118,7.8924,12236,0
2008-05-12,7.8118,7.8775,7.8043,7.8492,16219,0
2008-05-13,7.8043,7.8849,7.7458,7.8553,17020,0
2008-05-14,7.8043,7.8553,7.8043,7.8118,7602,0
2008-05-15,7.8118,7.8775,7.7383,7.8492,24392,0
2008-05-16,7.8553,7.8553,7.7458,7.7898,22876,0
2008-05-19,7.753,7.8492,7.753,7.8268,15820,0
2008-05-20,7.7752,7.8333,7.7674,7.8333,11454,0
2008-05-21,7.7972,7.8492,7.7972,7.8333,11818,0
2008-05-22,7.7822,8.0537,7.7822,7.8849,39938,0
2008-05-23,7.9071,8.032,7.9071,7.9365,8727,0
2008-05-27,7.9217,8.0174,7.8711,7.9147,13591,0
2008-05-28,7.9217,7.9512,7.8849,7.9365,13324,0
2008-05-29,7.9585,7.9875,7.9585,7.9585,7566,0
2008-05-30,7.9585,7.9954,7.9217,7.9803,7739,0
2008-06-02,7.9954,8.0686,7.9585,7.9585,20223,0
2008-06-03,8.032,8.032,7.7088,7.7752,34984,0
2008-06-04,7.8268,7.9147,7.8268,7.8412,6271,0
2008-06-05,7.8268,7.8711,7.7752,7.8118,12640,0
2008-06-06,7.7314,7.8492,7.7314,7.8268,7227,0
2008-06-09,7.7383,7.8333,7.7383,7.8333,5866,0
2008-06-10,7.7752,7.8118,7.7752,7.8043,3207,0
2008-06-11,7.7752,7.7752,7.6798,7.7088,7294,0
2008-06-12,7.6798,7.7605,7.6139,7.6139,18778,0
2008-06-13,7.6065,7.6946,7.4229,7.6212,21200,0
2008-06-16,7.6212,7.6212,7.5694,7.6212,3954,0
2008-06-17,7.6065,7.6212,7.5625,7.5992,5184,0
2008-06-18,7.6212,7.6212,7.6212,7.6212,388,0
2008-06-19,7.6139,7.6212,7.4965,7.6139,10769,0
2008-06-20,7.5992,7.6433,7.5184,7.6433,15643,0
2008-06-23,7.5694,7.6946,7.4598,7.6065,20734,0
2008-06-24,7.6139,7.7161,7.445,7.5916,50873,0
2008-06-25,7.5551,7.7161,7.5551,7.7161,16761,0
2008-06-26,7.7088,7.7088,7.6284,7.6798,7448,0
2008-06-27,7.6357,7.7238,7.5846,7.7018,24677,0
2008-06-30,7.7314,7.7314,7.6946,7.7238,29650,0
2008-07-01,7.7314,7.7314,7.6868,7.6946,23992,0
2008-07-02,7.7088,7.7674,7.6946,7.753,5316,0
2008-07-03,7.6652,7.7972,7.6652,7.7752,1914,0
2008-07-07,7.8191,7.8191,7.7822,7.7972,2002,0
2008-07-08,7.8553,7.8553,7.8412,7.8553,5251,0
2008-07-09,7.8412,7.8412,7.7752,7.7898,7724,0
2008-07-10,7.8492,7.8628,7.8492,7.8553,1634,0
2008-07-11,7.7972,7.8191,7.7088,7.7674,3927,0
2008-07-14,7.6576,7.7383,7.6139,7.6433,9275,0
2008-07-15,7.7018,7.7383,7.3348,7.5551,51687,0
2008-07-16,7.5403,7.6652,7.5403,7.6284,12676,0
2008-07-17,7.5916,7.6798,7.4818,7.6139,20797,0
2008-07-18,7.6652,7.6652,7.357,7.5184,22608,0
2008-07-21,7.5403,7.6139,7.5184,7.5184,21269,0
2008-07-22,7.5916,7.6139,7.5259,7.6139,3954,0
2008-07-23,7.5992,7.5992,7.5551,7.5694,8727,0
2008-07-24,7.5694,7.5916,7.2984,7.5259,48946,0
2008-07-25,7.4818,7.5403,7.4158,7.5403,17585,0
2008-07-28,7.4528,7.5916,7.4528,7.5916,24677,0
2008-07-29,7.6284,7.6357,7.5916,7.6284,10669,0
2008-07-30,7.6284,7.6433,7.5551,7.6212,30111,0
2008-07-31,7.6212,7.6212,7.5112,7.5846,8440,0
2008-08-01,7.5916,7.6065,7.5846,7.6065,2591,0
2008-08-04,7.5846,7.5846,7.5039,7.5403,13799,0
2008-08-05,7.4889,7.5625,7.4889,7.5474,2456,0
2008-08-06,7.4818,7.6212,7.4818,7.577,13141,0
2008-08-07,7.5112,7.5916,7.5112,7.5916,11743,0
2008-08-08,7.6139,7.7018,7.4889,7.4889,35755,0
2008-08-11,7.5184,7.5328,7.5184,7.5184,4770,0
2008-08-12,7.5184,7.5551,7.4965,7.5039,9399,0
2008-08-13,7.4598,7.5259,7.4598,7.5259,5725,0
2008-08-14,7.5328,7.6433,7.4818,7.5403,21889,0
2008-08-15,7.6212,7.6284,7.5625,7.5846,11184,0
2008-08-18,7.5846,7.5846,7.5474,7.5551,1228,0
2008-08-19,7.5184,7.5184,7.4965,7.5184,32244,0
2008-08-20,7.4965,7.5916,7.4528,7.4965,40079,0
2008-08-21,7.5625,7.6065,7.5551,7.5551,48399,0
2008-08-22,7.5551,7.6284,7.5551,7.5846,26363,0
2008-08-25,7.5846,7.7674,7.5551,7.7018,116129,0
2008-08-26,7.5403,7.7018,7.5403,7.6798,32878,0
2008-08-27,7.6868,7.8118,7.6868,7.7605,30284,0
2008-08-28,7.6868,7.7822,7.6868,7.7314,19964,0
2008-08-29,7.7822,7.7822,7.6946,7.6946,1513,0
2008-09-02,7.7752,7.8043,7.7161,7.7161,8455,0
2008-09-03,7.7898,7.9512,7.7383,7.7458,31830,0
2008-09-04,7.7238,7.7238,7.7018,7.7018,14175,0
2008-09-05,7.7018,7.7674,7.7018,7.7383,14449,0
2008-09-08,7.753,7.8118,7.6868,7.7314,23892,0
2008-09-09,7.7088,7.7383,7.7088,7.7314,2705,0
2008-09-10,7.7383,7.7458,7.6357,7.6728,27457,0
2008-09-11,7.5694,7.6284,7.5551,7.5916,7638,0
2008-09-12,7.5625,7.5846,7.5551,7.577,11211,0
2008-09-15,7.5625,7.5992,7.5551,7.5916,17708,0
2008-09-16,7.5916,7.6065,7.5916,7.5992,7296,0
2008-09-17,7.5992,7.5992,7.2984,7.3789,58897,0
2008-09-18,7.3348,7.3865,7.2984,7.3348,18538,0
2008-09-19,7.4748,7.6502,7.3789,7.577,37006,0
2008-09-22,7.5328,7.5328,7.2984,7.3646,27741,0
2008-09-23,7.2984,7.3201,7.0778,7.1958,36745,0
2008-09-24,7.1882,7.2839,7.166,7.2323,18869,0
2008-09-25,7.1591,7.2469,7.0562,7.1447,47473,0
2008-09-26,7.0932,7.1227,6.8215,7.049,24248,0
2008-09-29,7.0124,7.0778,5.7654,6.3814,35929,0
2008-09-30,6.3887,6.6748,6.3887,6.6088,11240,0
2008-10-01,6.7041,6.9976,6.6453,6.9757,22632,0
2008-10-02,6.9684,7.2619,6.9315,7.1148,30529,0
2008-10-03,7.1148,7.2619,7.1148,7.2323,15412,0
2008-10-06,6.9167,7.1148,6.8805,6.9534,32033,0
2008-10-07,6.9684,7.0415,6.7192,6.8582,52661,0
2008-10-08,6.6018,6.6384,6.3081,6.5061,48030,0
2008-10-09,6.5284,6.7555,6.1688,6.2128,43297,0
2008-10-10,6.1619,6.3375,5.7654,6.1982,80818,0
2008-10-13,6.3081,7.2469,6.3081,6.5645,17690,0
2008-10-14,6.6453,7.1148,6.6453,6.9684,52924,0
2008-10-15,6.8361,6.8509,6.6453,6.6528,7830,0
2008-10-16,6.6672,6.7703,6.0584,6.5797,94496,0
2008-10-17,6.5429,6.6822,6.4844,6.6748,14346,0
2008-10-20,6.6897,7.5846,6.6897,7.0778,50757,0
2008-10-21,7.0051,7.0714,6.8509,6.9832,74844,0
2008-10-22,6.9832,6.9832,6.763,6.9097,5725,0
2008-10-23,6.9832,7.3348,6.961,7.2248,39272,0
2008-10-24,7.1812,7.3348,7.1812,7.269,29038,0
2008-10-27,7.269,7.8191,7.152,7.7383,54656,0
2008-10-28,7.7018,7.7018,7.0932,7.291,47251,0
2008-10-29,7.291,7.357,7.0932,7.3201,12489,0
2008-10-30,7.2619,7.4229,7.0778,7.269,7890,0
2008-10-31,7.152,7.401,7.0857,7.2544,10775,0
2008-11-03,7.3201,7.3201,7.1882,7.1882,11127,0
2008-11-04,7.152,7.2544,6.9684,7.1148,23553,0
2008-11-05,7.1447,7.4085,7.1447,7.3646,33402,0
2008-11-06,7.3201,7.4748,7.2395,7.4375,18824,0
2008-11-07,7.401,7.445,7.2175,7.3348,28118,0
2008-11-10,7.3348,7.3348,7.3201,7.3348,7364,0
2008-11-11,7.1591,7.166,7.1003,7.1003,12204,0
2008-11-12,7.1367,7.1447,6.961,6.9684,17113,0
2008-11-13,6.8725,7.2984,6.8215,7.1367,64898,0
2008-11-14,7.291,7.3348,7.1447,7.3129,7638,0
2008-11-17,7.1882,7.1882,7.049,7.049,2456,0
2008-11-18,6.9684,7.3277,6.6453,6.9097,17191,0
2008-11-19,6.9097,7.1148,6.6748,6.7844,28763,0
2008-11-20,6.7844,6.9534,6.4326,6.499,22850,0
2008-11-21,6.4699,6.9534,6.4545,6.8143,31290,0
2008-11-24,6.7117,7.6728,6.6748,6.7117,36551,0
2008-11-25,6.9684,6.9684,6.7482,6.8068,17537,0
2008-11-26,6.8875,6.8875,6.6748,6.8725,26028,0
2008-11-28,6.8725,6.939,6.8289,6.939,1772,0
2008-12-01,6.763,6.9684,6.763,6.8945,29086,0
2008-12-02,6.7844,7.1367,6.7844,7.1148,31101,0
2008-12-03,7.0345,7.152,6.7926,7.152,11562,0
2008-12-04,6.8805,7.152,6.8805,7.152,16360,0
2008-12-05,7.1447,7.152,6.8068,7.1148,58192,0
2008-12-08,7.1148,7.1882,6.6969,7.0415,32304,0
2008-12-09,6.8068,7.3348,6.7555,7.2106,31108,0
2008-12-10,7.3277,7.3348,7.2323,7.276,15098,0
2008-12-11,7.269,7.269,6.8068,6.8068,22748,0
2008-12-12,6.7555,6.7555,6.3153,6.3523,59387,0
2008-12-15,6.418,6.6234,6.1099,6.3228,158651,0
2008-12-16,6.2861,6.6307,6.2204,6.4256,23822,0
2008-12-17,6.4256,6.6607,6.4256,6.5429,43551,0
2008-12-18,6.5354,6.7336,6.5061,6.6234,46090,0
2008-12-19,6.5284,6.8289,6.5284,6.6453,72239,0
2008-12-22,6.6453,6.9242,6.6453,6.7482,21351,0
2008-12-23,6.7041,6.8215,6.6088,6.8215,31911,0
2008-12-24,6.7703,6.9022,6.6822,6.7041,23252,0
2008-12-26,6.9684,6.9684,6.6897,6.7482,16630,0
2008-12-29,6.8805,6.8805,6.6748,6.7996,20137,0
2008-12-30,6.8143,7.0415,6.6748,6.9534,42782,0
2008-12-31,7.0778,7.0778,6.8582,6.9684,21597,0
2009-01-02,6.9022,7.1591,6.9022,7.1447,6139,0
2009-01-05,7.1148,7.1958,7.0268,7.1736,9687,0
2009-01-06,7.3348,7.4818,7.1591,7.2544,45028,0
2009-01-07,7.0415,7.445,7.0124,7.445,61877,0
2009-01-08,7.5184,7.5259,7.3495,7.445,18311,0
2009-01-09,7.4158,7.4889,7.3495,7.4528,17491,0
2009-01-12,7.4528,7.5328,7.1958,7.4666,33047,0
2009-01-13,7.3789,7.5474,7.269,7.3057,28904,0
2009-01-14,7.2984,7.4818,7.1958,7.2029,26324,0
2009-01-15,7.2248,7.2248,7.1295,7.1367,11148,0
2009-01-16,7.1882,7.2544,7.152,7.2544,23427,0
2009-01-20,7.3789,7.3789,7.1003,7.1882,19361,0
2009-01-21,7.1227,7.1958,6.9902,7.1076,11602,0
2009-01-22,6.9462,7.0345,6.939,6.939,12279,0
2009-01-23,6.939,7.0932,6.8509,7.0932,18425,0
2009-01-26,7.0268,7.0932,6.9684,7.0636,4360,0
2009-01-27,7.0415,7.2248,7.0415,7.2248,9001,0
2009-01-28,7.3201,7.3865,7.2248,7.3865,30724,0
2009-01-29,7.3865,7.3865,7.2323,7.3646,7828,0
2009-01-30,7.3277,7.3865,7.276,7.3348,6755,0
2009-02-02,7.3789,7.5184,7.3277,7.5184,23310,0
2009-02-03,7.5184,7.5184,7.5184,7.5184,1228,0
2009-02-04,7.4528,7.5551,7.4085,7.4818,5501,0
2009-02-05,7.5551,7.5551,7.3426,7.5112,15234,0
2009-02-06,7.5551,7.5551,7.3715,7.445,17926,0
2009-02-09,7.3934,7.4085,7.3277,7.3789,17999,0
2009-02-10,7.3495,7.4375,7.3495,7.4229,11910,0
2009-02-11,7.3348,7.4229,7.3348,7.3715,12817,0
2009-02-12,7.3348,7.4748,7.3348,7.4229,13719,0
2009-02-13,7.357,7.357,7.3495,7.357,3545,0
2009-02-17,7.3348,7.3348,7.2544,7.3129,3268,0
2009-02-18,7.3129,7.3129,7.2248,7.2984,11960,0
2009-02-19,7.2248,7.2395,7.1882,7.1882,4892,0
2009-02-20,7.1882,7.1882,6.8289,6.8435,30962,0
2009-02-23,6.9167,7.166,6.8725,7.0124,31798,0
2009-02-24,7.0124,7.1367,6.9242,7.1227,12949,0
2009-02-25,7.166,7.2469,7.0778,7.2029,13702,0
2009-02-26,7.3348,7.3348,7.2469,7.3057,10357,0
2009-02-27,7.2984,7.2984,7.1227,7.2839,4709,0
2009-03-02,7.2469,7.291,6.9832,7.1076,18147,0
2009-03-03,7.049,7.1736,6.8582,6.9757,26467,0
2009-03-04,6.9757,7.0268,6.9022,6.9902,13771,0
2009-03-05,7.0051,7.0345,6.8805,7.0195,14697,0
2009-03-06,7.1148,7.1882,6.939,7.0345,26013,0
2009-03-09,6.9534,7.2984,6.939,7.0268,54585,0
2009-03-10,7.0932,7.1736,7.0857,7.166,11990,0
2009-03-11,7.1227,7.1736,6.939,7.1736,28801,0
2009-03-12,7.1148,7.2544,7.1148,7.2544,7566,0
2009-03-13,7.276,7.357,7.2544,7.357,9064,0
2009-03-16,7.1447,7.291,7.049,7.1295,31760,0
2009-03-17,7.152,7.152,6.9757,7.1148,28755,0
2009-03-18,6.9757,7.2619,6.9684,7.2619,28219,0
2009-03-19,7.2619,7.2619,7.1148,7.1148,9549,0
2009-03-20,7.1447,7.1882,7.0051,7.1076,21081,0
2009-03-23,7.1227,7.2106,7.0857,7.0857,11043,0
2009-03-24,7.2248,7.2248,7.0268,7.0415,16371,0
2009-03-25,7.0636,7.0778,7.0636,7.0778,4293,0
2009-03-26,7.1295,7.2175,7.0857,7.2175,4769,0
2009-03-27,7.2469,7.2544,7.0714,7.1958,38757,0
2009-03-30,7.1227,7.1812,7.1076,7.1812,10674,0
2009-03-31,7.1882,7.1958,7.1295,7.1447,5624,0
2009-04-01,7.2106,7.2175,7.1882,7.2175,32855,0
2009-04-02,7.1882,7.2175,7.1591,7.1882,6218,0
2009-04-03,7.1591,7.2175,7.1367,7.2175,18470,0
2009-04-06,7.166,7.2395,7.1591,7.1958,19856,0
2009-04-07,7.2248,7.2544,7.2029,7.2544,3954,0
2009-04-08,7.2248,7.3277,7.2248,7.3277,5184,0
2009-04-09,7.3277,7.3348,7.3201,7.3201,7427,0
2009-04-13,7.2395,7.5259,7.2395,7.357,21402,0
2009-04-14,7.4229,7.4598,7.3646,7.3715,5707,0
2009-04-15,7.3934,7.5039,7.3865,7.4528,18679,0
2009-04-16,7.445,7.445,7.3201,7.3201,5956,0
2009-04-17,7.3865,7.4818,7.1882,7.3934,17744,0
2009-04-20,7.3934,7.3934,7.3348,7.3934,3268,0
2009-04-21,7.2984,7.4598,7.291,7.291,6404,0
2009-04-22,7.401,7.4748,7.3348,7.4158,20734,0
2009-04-23,7.4748,7.5184,7.4158,7.5184,9130,0
2009-04-24,7.5039,7.6284,7.3057,7.3201,44440,0
2009-04-27,7.2323,7.6212,7.2248,7.6212,40086,0
2009-04-28,7.5916,7.6576,7.5259,7.6576,15586,0
2009-04-29,7.6433,7.6868,7.6065,7.6284,21469,0
2009-04-30,7.6357,7.6798,7.4889,7.4889,9962,0
2009-05-01,7.6728,7.7018,7.5551,7.6652,11668,0
2009-05-04,7.6652,7.7018,7.4889,7.577,23096,0
2009-05-05,7.5184,7.5184,7.3934,7.445,24759,0
2009-05-06,7.4889,7.5916,7.3865,7.5916,9922,0
2009-05-07,7.5551,7.7898,7.4666,7.5039,37665,0
2009-05-08,7.4748,7.5916,7.4748,7.5259,3123,0
2009-05-11,7.6798,7.8191,7.3789,7.6868,44038,0
2009-05-12,7.7018,7.7018,7.6576,7.6652,2352,0
2009-05-13,7.5403,7.6284,7.4965,7.6065,9001,0
2009-05-14,7.6065,7.7752,7.6065,7.7238,9076,0
2009-05-15,7.6652,7.8492,7.6652,7.7238,4709,0
2009-05-18,7.7238,7.7238,7.6284,7.7238,16289,0
2009-05-19,7.7383,7.7383,7.5259,7.6357,28240,0
2009-05-20,7.5916,7.5916,7.5259,7.5916,23961,0
2009-05-21,7.5916,7.6284,7.5846,7.6139,5082,0
2009-05-22,7.6139,7.6139,7.4818,7.577,6063,0
2009-05-26,7.6065,7.6065,7.5846,7.6065,1865,0
2009-05-27,7.6139,7.6284,7.6065,7.6065,3945,0
2009-05-28,7.6212,7.6652,7.6212,7.6284,7143,0
2009-05-29,7.6868,7.6868,7.5992,7.6357,7484,0
2009-06-01,7.6798,7.6798,7.4748,7.4818,30688,0
2009-06-02,7.5474,7.5474,7.4085,7.4158,34631,0
2009-06-03,7.4598,7.4598,7.3789,7.3934,14349,0
2009-06-04,7.4306,7.5694,7.4158,7.5474,58460,0
2009-06-05,7.5625,7.6065,7.5625,7.5846,4058,0
2009-06-08,7.5694,7.5694,7.4375,7.4528,40656,0
2009-06-09,7.4528,7.5846,7.3934,7.4158,66055,0
2009-06-10,7.401,7.5328,7.401,7.4528,13422,0
2009-06-11,7.445,7.4666,7.445,7.4666,6196,0
2009-06-12,7.3865,7.4748,7.2984,7.4306,18270,0
2009-06-15,7.3865,7.4229,7.3495,7.4229,9170,0
2009-06-16,7.4306,7.4528,7.4306,7.4528,1772,0
2009-06-17,7.6284,7.6284,7.4085,7.4085,10584,0
2009-06-18,7.6946,7.6946,7.4229,7.5184,6001,0
2009-06-19,7.5551,7.5846,7.4889,7.5846,5838,0
2009-06-22,7.3495,7.4375,7.3495,7.4375,11043,0
2009-06-23,7.3934,7.3934,7.3129,7.3789,5047,0
2009-06-24,7.4158,7.7898,7.4158,7.5992,18679,0
2009-06-25,7.5184,7.5916,7.5112,7.5184,8393,0
2009-06-26,7.5184,7.5551,7.4666,7.5184,11446,0
2009-06-29,7.4965,7.5184,7.4748,7.5112,2313,0
2009-06-30,7.5184,7.5184,7.3934,7.4748,5095,0
2009-07-01,7.4748,7.8492,7.4748,7.5403,26233,0
2009-07-02,7.4306,7.5328,7.3715,7.5039,10588,0
2009-07-06,7.401,7.5039,7.401,7.4306,19234,0
2009-07-07,7.3865,7.4818,7.3495,7.4748,8586,0
2009-07-08,7.401,7.4748,7.401,7.4748,2319,0
2009-07-09,7.4666,7.5403,7.4666,7.4965,10248,0
2009-07-10,7.5184,7.5259,7.4375,7.5039,9401,0
2009-07-13,7.5474,7.5625,7.4889,7.5403,8167,0
2009-07-14,7.5328,7.577,7.5259,7.577,22193,0
2009-07-15,7.577,7.7752,7.577,7.7605,11043,0
2009-07-16,7.6065,7.7458,7.5694,7.7018,11111,0
2009-07-17,7.5992,7.6065,7.5039,7.5625,28868,0
2009-07-20,7.5259,7.5694,7.3646,7.4748,20703,0
2009-07-21,7.4818,7.5916,7.4818,7.577,10906,0
2009-07-22,7.5846,7.5916,7.4965,7.5184,17708,0
2009-07-23,7.5551,7.577,7.5184,7.577,3139,0
2009-07-24,7.577,7.6357,7.5551,7.6357,17014,0
2009-07-27,7.6652,7.6798,7.6212,7.6798,4437,0
2009-07-28,7.6433,7.7161,7.6139,7.6212,20392,0
2009-07-29,7.7018,7.7605,7.6868,7.7605,10971,0
2009-07-30,7.7458,7.8118,7.7458,7.7822,30284,0
2009-07-31,7.7822,7.7822,7.7822,7.7822,1360,0
2009-08-03,7.7822,7.7822,7.7822,7.7822,2313,0
2009-08-04,7.7822,7.7822,7.6946,7.7383,11838,0
2009-08-05,7.6284,7.6946,7.6284,7.6946,16905,0
2009-08-06,7.7018,7.7674,7.6357,7.7674,7714,0
2009-08-07,7.7822,7.7822,7.6357,7.7088,14991,0
2009-08-10,7.7088,7.753,7.6433,7.7458,3782,0
2009-08-11,7.6576,7.7314,7.6502,7.7238,1506,0
2009-08-12,7.6357,7.7018,7.6357,7.6946,21476,0
2009-08-13,7.7018,7.9147,7.5474,7.6652,12403,0
2009-08-14,7.7088,7.7088,7.5992,7.7018,8267,0
2009-08-17,7.6433,7.6868,7.6065,7.6576,6704,0
2009-08-18,7.6652,7.7238,7.6433,7.7238,7840,0
2009-08-19,7.5916,7.7018,7.5625,7.7018,25613,0
2009-08-20,7.6946,7.7822,7.6946,7.7822,18895,0
2009-08-21,7.8412,7.8628,7.7972,7.8553,7469,0
2009-08-24,7.8553,7.8553,7.7088,7.7088,8244,0
2009-08-25,7.7822,7.7822,7.7088,7.7088,4519,0
2009-08-26,7.7088,7.7674,7.6357,7.7674,12204,0
2009-08-27,7.8118,7.8268,7.7314,7.8268,11562,0
2009-08-28,7.8553,7.8849,7.7674,7.8849,14271,0
2009-08-31,7.8333,7.8333,7.753,7.8191,1446,0
2009-09-01,7.8412,7.8492,7.8268,7.8492,10084,0
2009-09-02,7.8191,7.8492,7.8118,7.8492,9655,0
2009-09-03,7.8492,7.8492,7.8191,7.8492,6011,0
2009-09-04,7.8492,8.0097,7.8492,8.0024,4694,0
2009-09-08,7.9217,8.0024,7.8118,7.9071,41335,0
2009-09-09,7.8849,7.9071,7.8628,7.9071,4633,0
2009-09-10,7.9071,7.9071,7.8628,7.8628,1772,0
2009-09-11,7.8711,7.8711,7.8711,7.8711,279,0
2009-09-14,7.8492,7.8775,7.7822,7.8775,6194,0
2009-09-15,7.8492,7.8492,7.7898,7.8333,13772,0
2009-09-16,7.8492,7.8998,7.8492,7.8998,11121,0
2009-09-17,7.9071,7.9071,7.8998,7.8998,2290,0
2009-09-18,7.8924,7.9071,7.8775,7.8849,6712,0
2009-09-21,7.8924,7.8998,7.8553,7.8553,10968,0
2009-09-22,7.8628,7.9147,7.8628,7.9147,4016,0
2009-09-23,7.8711,8.0829,7.8711,8.0537,29736,0
2009-09-24,8.0174,8.0392,7.9217,8.0392,11865,0
2009-09-25,8.032,8.032,7.9954,7.9954,5533,0
2009-09-28,8.0537,8.098,8.0097,8.0537,8270,0
2009-09-29,8.0537,8.0537,8.0174,8.0392,6979,0
2009-09-30,7.9954,8.0466,7.9954,8.0466,3724,0
2009-10-01,8.0466,8.1052,8.0392,8.0686,10843,0
2009-10-02,8.1052,8.1052,7.9512,7.9954,20214,0
2009-10-05,8.0466,8.0466,8.0466,8.0466,668,0
2009-10-06,8.0024,8.1274,8.0024,8.0611,21269,0
2009-10-07,8.0024,8.1201,8.0024,8.1201,19234,0
2009-10-08,8.0756,8.1785,8.0466,8.1785,9566,0
2009-10-09,8.1854,8.1854,8.0537,8.0686,4770,0
2009-10-12,7.8628,7.9733,7.577,7.6284,78160,0
2009-10-13,7.6433,7.7752,7.6433,7.7314,12854,0
2009-10-14,7.8412,7.8412,7.577,7.5916,14397,0
2009-10-15,7.7018,7.753,7.4306,7.4818,46119,0
2009-10-16,7.5551,7.6576,7.5551,7.6502,8518,0
2009-10-19,7.6502,7.7383,7.6502,7.6946,6829,0
2009-10-20,7.7018,7.7972,7.6576,7.7898,24007,0
2009-10-21,7.753,7.8333,7.7314,7.8333,17503,0
2009-10-22,7.7972,7.8775,7.7898,7.8775,11454,0
2009-10-23,7.8412,7.8775,7.8412,7.8775,972,0
2009-10-26,7.8775,7.8849,7.7088,7.7161,20565,0
2009-10-27,7.7088,7.8043,7.7018,7.7752,24166,0
2009-10-28,7.7674,7.8118,7.6284,7.6576,37307,0
2009-10-29,7.7674,7.7674,7.6728,7.7161,18027,0
2009-10-30,7.7605,7.8628,7.7161,7.8191,16907,0
2009-11-02,7.8043,7.9954,7.8043,7.8043,18889,0
2009-11-03,7.8492,7.8775,7.7822,7.7822,14278,0
2009-11-04,7.7752,7.8553,7.7605,7.8492,10565,0
2009-11-05,7.8553,8.0537,7.8553,7.9439,23138,0
2009-11-06,7.8553,7.8998,7.7822,7.7972,23484,0
2009-11-09,7.8191,7.8191,7.8191,7.8191,2528,0
2009-11-10,7.7822,7.8268,7.7752,7.7752,1699,0
2009-11-11,7.8268,7.8268,7.7314,7.7898,6199,0
2009-11-12,7.7822,7.7822,7.7314,7.7314,8727,0
2009-11-13,7.8043,7.8043,7.8043,7.8043,6139,0
2009-11-16,7.8268,7.8333,7.7752,7.8043,5341,0
2009-11-17,7.8268,7.9875,7.8043,7.8553,16528,0
2009-11-18,7.8553,7.9217,7.8191,7.9217,4459,0
2009-11-19,7.8492,8.2882,7.7752,7.8118,58357,0
2009-11-20,7.8553,7.9585,7.8412,7.8711,13499,0
2009-11-23,7.7972,8.0537,7.7898,7.8492,33923,0
2009-11-24,7.8191,7.9657,7.8191,7.9585,20911,0
2009-11-25,7.9803,8.0611,7.9217,7.9365,17804,0
2009-11-27,8.0392,8.0392,7.9365,7.9733,1228,0
2009-11-30,7.9585,8.0097,7.8492,7.8711,28424,0
2009-12-01,7.9875,8.0829,7.8775,7.9439,16243,0
2009-12-02,7.9803,8.0174,7.9803,8.0174,2864,0
2009-12-03,8.1343,8.1343,7.9147,7.9733,16219,0
2009-12-04,7.9657,7.9875,7.9512,7.9733,3996,0
2009-12-07,7.9512,8.0097,7.9512,7.9954,9130,0
2009-12-08,7.9954,8.0611,7.9657,8.0466,51767,0
2009-12-09,8.0174,8.0829,8.0174,8.0244,15018,0
2009-12-10,8.0024,8.1418,8.0024,8.1274,17516,0
2009-12-11,8.1201,8.1932,8.098,8.1201,19826,0
2009-12-14,8.2156,8.2593,8.1715,8.2377,16635,0
2009-12-15,8.2443,8.2443,8.0829,8.0905,34302,0
2009-12-16,8.0756,8.0756,7.9439,8.0174,10019,0
2009-12-17,7.9733,8.1785,7.9733,8.1201,8731,0
2009-12-18,8.1274,8.1493,7.9585,7.9585,17793,0
2009-12-21,7.9585,8.1123,7.9365,8.0905,20482,0
2009-12-22,8.0686,8.0756,8.032,8.0392,13499,0
2009-12-23,8.0611,8.1715,8.0611,8.1418,23186,0
2009-12-24,8.1123,8.1123,8.0392,8.0466,5316,0
2009-12-28,8.0392,8.1123,7.9365,7.9585,16453,0
2009-12-29,8.0466,8.0466,7.9512,7.9512,2187,0
2009-12-30,7.9875,8.1418,7.9585,8.032,11326,0
2009-12-31,8.1785,8.1785,7.9585,8.032,17657,0
2010-01-04,8.0024,8.1123,8.0024,8.0174,3162,0
2010-01-05,8.0174,8.0174,7.9657,7.9657,1925,0
2010-01-06,7.9585,8.1123,7.9294,8.0611,22764,0
2010-01-07,8.1201,8.1201,7.9585,8.0097,29162,0
2010-01-08,7.9875,8.0392,7.9875,7.9954,6001,0
2010-01-11,8.0024,8.0244,7.9585,7.9657,13519,0
2010-01-12,7.9585,8.0537,7.9439,8.0537,28839,0
2010-01-13,8.0537,8.0829,7.9585,8.0024,22227,0
2010-01-14,8.0392,8.0392,7.9512,8.032,14964,0
2010-01-15,8.0174,8.0174,7.9954,7.9954,1772,0
2010-01-19,7.9954,8.0611,7.9512,7.9512,70211,0
2010-01-20,7.9512,7.9585,7.9294,7.9585,8731,0
2010-01-21,7.9585,7.9733,7.9585,7.9733,6493,0
2010-01-22,7.9657,7.9875,7.9657,7.9657,8757,0
2010-01-25,7.9733,7.9803,7.9217,7.9217,19049,0
2010-01-26,7.8924,7.9657,7.8924,7.9512,6958,0
2010-01-27,7.9071,7.9657,7.9071,7.9657,15742,0
2010-01-28,7.9585,7.9585,7.9294,7.9585,1772,0
2010-01-29,7.9217,7.9657,7.9217,7.9657,29445,0
2010-02-01,7.9585,7.9657,7.9512,7.9657,16817,0
2010-02-02,7.9585,7.9875,7.9585,7.9875,18836,0
2010-02-03,8.0097,8.0686,8.0024,8.0686,38036,0
2010-02-04,8.0174,8.0686,8.0174,8.0686,21965,0
2010-02-05,8.0244,8.0686,7.9217,8.0537,102455,0
2010-02-08,8.0611,8.1123,7.9733,8.0611,28651,0
2010-02-09,8.1123,8.1932,8.0905,8.0905,33815,0
2010-02-10,7.9512,8.1567,7.9512,8.1052,19021,0
2010-02-11,8.0466,8.2377,8.0466,8.1123,36474,0
2010-02-12,8.0611,8.0686,7.9954,8.0611,7227,0
2010-02-16,8.032,8.2156,7.9803,8.0466,57869,0
2010-02-17,8.0756,8.0829,8.0244,8.0829,6679,0
2010-02-18,8.0392,8.0756,8.0244,8.032,10535,0
2010-02-19,8.0829,8.317,8.032,8.032,48131,0
2010-02-22,8.0686,8.2006,8.0466,8.0537,29948,0
2010-02-23,8.1343,8.2443,8.0466,8.0466,37764,0
2010-02-24,8.0905,8.1785,8.0905,8.0905,30103,0
2010-02-25,8.1274,8.2006,8.098,8.2006,17854,0
2010-02-26,8.23,8.23,8.1201,8.1567,26847,0
2010-03-01,8.1854,8.1854,8.1052,8.1418,18630,0
2010-03-02,8.1493,8.1715,8.1123,8.1567,13511,0
2010-03-03,8.1567,8.1567,8.1274,8.1274,5941,0
2010-03-04,8.1567,8.3546,8.1493,8.2735,20339,0
2010-03-05,8.2156,8.2156,8.1567,8.2006,17671,0
2010-03-08,8.1715,8.1715,8.1052,8.1201,22837,0
2010-03-09,8.1418,8.1932,8.1052,8.1785,28773,0
2010-03-10,8.1493,8.2735,8.1201,8.1637,32868,0
2010-03-11,8.1052,8.3397,8.1052,8.1418,16755,0
2010-03-12,8.2081,8.2081,8.1201,8.1201,19765,0
2010-03-15,8.1567,8.1637,8.0097,8.0244,35823,0
2010-03-16,8.0097,8.2081,8.0097,8.2081,33428,0
2010-03-17,8.2808,8.3397,8.2222,8.2808,41243,0
2010-03-18,8.2516,8.5451,8.2443,8.2443,26546,0
2010-03-19,8.302,8.302,8.2081,8.302,43555,0
2010-03-22,8.2735,8.302,8.2222,8.23,26067,0
2010-03-23,8.2735,8.2882,8.1052,8.1201,74550,0
2010-03-24,8.1274,8.1637,8.098,8.098,29858,0
2010-03-25,8.2006,8.2006,8.0905,8.098,9046,0
2010-03-26,8.1493,8.1493,8.0905,8.1052,27510,0
2010-03-29,8.1123,8.2735,8.1052,8.2593,16154,0
2010-03-30,8.23,8.2808,8.1637,8.2516,12594,0
2010-03-31,8.23,8.2735,8.1785,8.2156,7383,0
2010-04-01,8.3319,8.3695,8.2156,8.3695,7896,0
2010-04-05,8.317,8.407,8.31,8.31,5736,0
2010-04-06,8.3624,8.3624,8.2222,8.2882,10504,0
2010-04-07,8.3246,8.3695,8.1785,8.2882,14862,0
2010-04-08,8.2443,8.302,8.1493,8.23,21983,0
2010-04-09,8.2081,8.2081,8.1637,8.2006,4016,0
2010-04-12,8.1567,8.2667,8.1567,8.2667,22082,0
2010-04-13,8.23,8.2667,8.1274,8.2006,15987,0
2010-04-14,8.2081,8.23,8.2081,8.23,2313,0
2010-04-15,8.2377,8.2882,8.1785,8.2882,9755,0
2010-04-16,8.2593,8.317,8.2593,8.317,1471,0
2010-04-19,8.2516,8.2808,8.1715,8.2081,7442,0
2010-04-20,8.2081,8.2377,8.1418,8.1418,16090,0
2010-04-21,8.1493,8.23,8.1418,8.2156,19088,0
2010-04-22,8.1932,8.23,8.1418,8.2081,11638,0
2010-04-23,8.225,8.225,8.1586,8.2107,3139,0
2010-04-26,8.2081,8.23,8.1932,8.23,8246,0
2010-04-27,8.2377,8.2951,8.1785,8.2667,28741,0
2010-04-28,8.2443,8.302,8.1637,8.2667,12623,0
2010-04-29,8.23,8.2882,8.1932,8.2882,6404,0
2010-04-30,8.2808,8.2808,8.2377,8.2808,8124,0
2010-05-03,8.2882,8.3246,8.1854,8.1932,32668,0
2010-05-04,8.1932,8.2377,8.1567,8.2006,24390,0
2010-05-05,8.2081,8.23,8.1637,8.1637,22429,0
2010-05-06,8.2081,8.2081,8.0611,8.0611,32633,0
2010-05-07,8.2516,8.2808,8.0537,8.1274,14991,0
2010-05-10,8.1274,8.3695,8.1274,8.2808,36535,0
2010-05-11,8.2808,8.3695,8.1715,8.3695,12984,0
2010-05-12,8.2735,8.4285,8.1854,8.4285,12295,0
2010-05-13,8.3988,8.7649,8.3988,8.4646,19601,0
2010-05-14,8.457,8.5149,8.4355,8.4355,18682,0
2010-05-17,8.4424,8.5372,8.2951,8.53,30545,0
2010-05-18,8.4801,8.6043,8.317,8.317,30811,0
2010-05-19,8.5149,8.5149,8.3624,8.4211,23002,0
2010-05-20,8.3695,8.4355,8.3695,8.4211,16070,0
2010-05-21,8.4285,8.5372,8.3695,8.5017,10867,0
2010-05-24,8.4934,8.4934,8.347,8.3842,16098,0
2010-05-25,8.3624,8.4285,8.1785,8.2735,31173,0
2010-05-26,8.3624,8.4139,8.3624,8.3624,5054,0
2010-05-27,8.4646,8.4646,8.2951,8.3988,12768,0
2010-05-28,8.4355,8.4506,8.2808,8.2951,15625,0
2010-06-01,8.347,8.3766,8.317,8.3246,6679,0
2010-06-02,8.3842,8.3842,8.2377,8.2667,11544,0
2010-06-03,8.2882,8.5017,8.2882,8.2882,24984,0
2010-06-04,8.2735,8.3624,8.2443,8.3624,5024,0
2010-06-07,8.3914,8.3988,8.3546,8.3546,6816,0
2010-06-08,8.3624,8.4211,8.31,8.3842,9143,0
2010-06-09,8.4355,8.5017,8.3988,8.3988,12608,0
2010-06-10,8.407,8.5451,8.407,8.4729,13565,0
2010-06-11,8.5451,8.5451,8.3842,8.3988,15594,0
2010-06-14,8.4211,8.4355,8.3624,8.3624,18451,0
2010-06-15,8.3695,8.4355,8.3624,8.3624,11594,0
2010-06-16,8.3546,8.3914,8.2951,8.302,7454,0
2010-06-17,8.3546,8.3988,8.2951,8.3319,13972,0
2010-06-18,8.3766,8.4729,8.317,8.3319,21223,0
2010-06-21,8.3624,8.4139,8.3624,8.3988,7514,0
2010-06-22,8.4506,9.2636,8.4424,8.53,23069,0
2010-06-23,8.4646,8.5088,8.4139,8.4139,16936,0
2010-06-24,8.407,8.4646,8.31,8.3695,32087,0
2010-06-25,8.3695,8.4285,8.3695,8.4285,4617,0
2010-06-28,8.457,8.4863,8.4424,8.4863,5886,0
2010-06-29,8.4506,8.5017,8.4424,8.4863,5615,0
2010-06-30,8.4836,8.5195,8.4614,8.4614,6645,0
2010-07-01,8.5372,8.5372,8.4801,8.4801,11927,0
2010-07-02,8.4863,8.5017,8.4506,8.457,10671,0
2010-07-06,8.457,8.4934,8.3988,8.3988,14157,0
2010-07-07,8.4355,8.5017,8.4355,8.4506,10535,0
2010-07-08,8.5017,8.5017,8.4424,8.4424,8804,0
2010-07-09,8.4934,8.5149,8.4729,8.4729,4957,0
2010-07-12,8.5217,8.5451,8.4646,8.4729,14015,0
2010-07-13,8.5088,8.5088,8.3695,8.3988,53852,0
2010-07-14,8.407,8.4211,8.3766,8.4139,12949,0
2010-07-15,8.4139,8.4139,8.3624,8.3914,7828,0
2010-07-16,8.4211,8.4211,8.2808,8.3624,56351,0
2010-07-19,8.3695,8.3842,8.3397,8.3842,4633,0
2010-07-20,8.3842,8.4139,8.3624,8.4139,13781,0
2010-07-21,8.4285,8.4646,8.3624,8.3695,35027,0
2010-07-22,8.407,8.407,8.317,8.3319,25111,0
2010-07-23,8.2951,8.3397,8.2951,8.3246,17585,0
2010-07-26,8.3397,8.407,8.3397,8.3988,20568,0
2010-07-27,8.3624,8.4211,8.3319,8.347,26150,0
2010-07-28,8.3319,8.347,8.2593,8.302,51928,0
2010-07-29,8.2808,8.2951,8.2443,8.2882,23152,0
2010-07-30,8.317,8.317,8.2593,8.2735,21112,0
2010-08-02,8.317,8.3546,8.2808,8.2951,20646,0
2010-08-03,8.3246,8.3397,8.2593,8.3397,26982,0
2010-08-04,8.317,8.3546,8.317,8.3546,9064,0
2010-08-05,8.3546,8.3695,8.2882,8.3695,21235,0
2010-08-06,8.3766,8.3914,8.3319,8.3546,9583,0
2010-08-09,8.3624,8.3624,8.3246,8.3624,2071,0
2010-08-10,8.3624,8.3624,8.2882,8.3319,13292,0
2010-08-11,8.2667,8.3397,8.2667,8.2808,25043,0
2010-08-12,8.2808,8.3246,8.2808,8.3246,4360,0
2010-08-13,8.3246,8.3397,8.317,8.3397,7091,0
2010-08-16,8.3546,8.4139,8.31,8.4139,18026,0
2010-08-17,8.407,8.4424,8.3397,8.4424,20560,0
2010-08-18,8.407,8.4424,8.31,8.317,48638,0
2010-08-19,8.3397,8.347,8.2951,8.2951,17998,0
2010-08-20,8.3319,8.3319,8.2951,8.2951,5866,0
2010-08-23,8.3319,8.3319,8.2951,8.2951,9564,0
2010-08-24,8.3246,8.3246,8.2667,8.2667,25727,0
2010-08-25,8.2808,8.2808,8.2516,8.2808,21196,0
2010-08-26,8.2808,8.317,8.2593,8.317,8248,0
2010-08-27,8.3246,8.347,8.3246,8.347,6180,0
2010-08-30,8.347,8.3914,8.3319,8.3914,16380,0
2010-08-31,8.3766,8.4295,8.3766,8.4295,8329,0
2010-09-01,8.4355,8.4863,8.3766,8.3766,35177,0
2010-09-02,8.407,8.407,8.3695,8.3695,4409,0
2010-09-03,8.407,8.4211,8.2735,8.2735,12949,0
2010-09-07,8.2735,8.317,8.2735,8.2882,3921,0
2010-09-08,8.2951,8.3914,8.2951,8.3246,18651,0
2010-09-09,8.3695,8.3695,8.2443,8.31,22568,0
2010-09-10,8.3624,8.3624,8.302,8.347,6882,0
2010-09-13,8.2882,8.3695,8.2882,8.31,32842,0
2010-09-14,8.2882,8.317,8.2882,8.302,5550,0
2010-09-15,8.317,8.317,8.2443,8.2443,7870,0
2010-09-16,8.1932,8.2443,8.1932,8.2081,21948,0
2010-09-17,8.2443,8.2593,8.23,8.2516,7809,0
2010-09-20,8.2667,8.317,8.2377,8.317,7874,0
2010-09-21,8.3246,8.3246,8.2808,8.2808,4790,0
2010-09-22,8.3246,8.3397,8.2377,8.2516,8355,0
2010-09-23,8.2735,8.302,8.2516,8.302,3350,0
2010-09-24,8.302,8.3246,8.2516,8.2516,16501,0
2010-09-27,8.2735,8.2735,8.2222,8.2443,14591,0
2010-09-28,8.2443,8.2443,8.2006,8.23,22769,0
2010-09-29,8.2593,8.31,8.2516,8.302,13681,0
2010-09-30,8.3134,8.3281,8.225,8.2844,16931,0
2010-10-01,8.2951,8.31,8.23,8.31,12005,0
2010-10-04,8.3246,8.3246,8.0905,8.2081,34423,0
2010-10-05,8.23,8.2516,8.1854,8.2443,16491,0
2010-10-06,8.2006,8.2516,8.1854,8.2006,14687,0
2010-10-07,8.2443,8.2516,8.1854,8.2516,13684,0
2010-10-08,8.2516,8.2882,8.1854,8.2156,31208,0
2010-10-11,8.2156,8.2808,8.1932,8.2516,8504,0
2010-10-12,8.2081,8.2882,8.2006,8.2443,10035,0
2010-10-13,8.2006,8.3319,8.2006,8.302,38776,0
2010-10-14,8.2808,8.317,8.23,8.2951,27389,0
2010-10-15,8.2735,8.302,8.23,8.2593,16724,0
2010-10-18,8.2443,8.2882,8.1785,8.2156,32381,0
2010-10-19,8.23,8.23,8.1567,8.1785,5887,0
2010-10-20,8.1493,8.2006,8.1274,8.2006,11151,0
2010-10-21,8.1493,8.2377,8.1493,8.23,6042,0
2010-10-22,8.2156,8.2377,8.2006,8.2377,5314,0
2010-10-25,8.2006,8.302,8.1932,8.2667,32778,0
2010-10-26,8.2377,8.3546,8.2377,8.347,48874,0
2010-10-27,8.3246,8.3246,8.2222,8.2222,14818,0
2010-10-28,8.2222,8.2593,8.2156,8.2156,6166,0
2010-10-29,8.2555,8.2693,8.224,8.2471,8372,0
2010-11-01,8.2667,8.4424,8.23,8.4139,85928,0
2010-11-02,8.3988,8.3988,8.31,8.3914,10090,0
2010-11-03,8.347,8.4355,8.347,8.3766,9613,0
2010-11-04,8.4355,8.4355,8.4355,8.4355,960,0
2010-11-05,8.457,8.5217,8.457,8.4934,14496,0
2010-11-08,8.5597,8.5597,8.4424,8.457,18418,0
2010-11-09,8.457,8.552,8.317,8.3246,42757,0
2010-11-10,8.3246,8.3246,8.0244,8.0829,39935,0
2010-11-11,8.1201,8.1274,7.7161,7.8268,143594,0
2010-11-12,7.7898,7.8412,7.4818,7.7752,108534,0
2010-11-15,7.7458,7.7458,7.5259,7.5259,44663,0
2010-11-16,7.4889,7.5846,7.276,7.577,96724,0
2010-11-17,7.5625,7.6728,7.5625,7.6576,34084,0
2010-11-18,7.6065,7.6946,7.4818,7.5992,29399,0
2010-11-19,7.5694,7.8333,7.4965,7.7018,34325,0
2010-11-22,7.753,7.8333,7.7314,7.8268,20647,0
2010-11-23,7.9071,7.9071,7.6576,7.7898,37685,0
2010-11-24,7.7972,7.8628,7.7383,7.7674,37846,0
2010-11-26,7.753,7.8492,7.753,7.8412,8844,0
2010-11-29,7.8333,7.8412,7.8118,7.8118,21405,0
2010-11-30,7.8482,7.8845,7.8178,7.8482,52643,0
2010-12-01,7.8492,7.8711,7.7238,7.753,104330,0
2010-12-02,7.7238,7.7752,7.6357,7.6798,42555,0
2010-12-03,7.6868,7.7674,7.6868,7.6868,12336,0
2010-12-06,7.6798,7.7238,7.577,7.577,23448,0
2010-12-07,7.5694,7.5694,7.4085,7.5112,20345,0
2010-12-08,7.4158,7.445,7.3201,7.4375,55186,0
2010-12-09,7.445,7.445,7.2544,7.2984,61218,0
2010-12-10,7.2469,7.2984,7.2175,7.269,35823,0
2010-12-13,7.1591,7.2395,7.1591,7.2323,24252,0
2010-12-14,7.1882,7.291,7.1591,7.2106,37319,0
2010-12-15,7.1736,7.269,7.152,7.2619,37435,0
2010-12-16,7.2623,7.5495,7.196,7.4763,83606,0
2010-12-17,7.4666,7.5694,7.4229,7.5694,46514,0
2010-12-20,7.5184,7.5625,7.2029,7.2984,98799,0
2010-12-21,7.2619,7.2984,7.1591,7.1958,48801,0
2010-12-22,7.1591,7.3057,7.1591,7.2323,31822,0
2010-12-23,7.276,7.3057,7.1736,7.1812,60427,0
2010-12-27,7.1812,7.2984,7.1812,7.2248,20756,0
2010-12-28,7.2029,7.4375,7.1958,7.2984,76575,0
2010-12-29,7.2941,7.3463,7.287,7.3312,43874,0
2010-12-30,7.2642,7.4655,7.2642,7.4655,68677,0
2010-12-31,7.5029,7.618,7.5029,7.5566,30523,0
2011-01-03,7.5112,7.5694,7.4965,7.5625,24857,0
2011-01-04,7.5694,7.5992,7.4666,7.577,17646,0
2011-01-05,7.5474,7.5474,7.445,7.5474,14764,0
2011-01-06,7.5039,7.6502,7.4889,7.6139,33076,0
2011-01-07,7.5846,7.5846,7.5039,7.5403,5398,0
2011-01-10,7.4965,7.4965,7.3426,7.401,15434,0
2011-01-11,7.3715,7.4306,7.3646,7.4306,25381,0
2011-01-12,7.357,7.357,7.276,7.2839,14467,0
2011-01-13,7.269,7.269,7.1148,7.1295,20205,0
2011-01-14,7.0778,7.166,7.0051,7.1076,81776,0
2011-01-18,7.0415,7.2544,7.0124,7.2248,41575,0
2011-01-19,7.2179,7.3136,7.1073,7.2917,22068,0
2011-01-20,7.3129,7.4818,7.2248,7.3934,50250,0
2011-01-21,7.4375,7.445,7.3495,7.3789,18146,0
2011-01-24,7.3715,7.4306,7.291,7.3934,41664,0
2011-01-25,7.3495,7.4085,7.3348,7.3495,25427,0
2011-01-26,7.3348,7.3934,7.3348,7.3426,24188,0
2011-01-27,7.3789,7.3789,7.276,7.3715,19592,0
2011-01-28,7.3057,7.357,7.276,7.357,21237,0
2011-01-31,7.3646,7.3646,7.211,7.2647,36448,0
2011-02-01,7.276,7.3129,7.2619,7.3129,18173,0
2011-02-02,7.3057,7.3715,7.3057,7.3426,39957,0
2011-02-03,7.3284,7.3658,7.2767,7.3357,20187,0
2011-02-04,7.3201,7.3715,7.291,7.2984,33099,0
2011-02-07,7.3201,7.3495,7.3057,7.3201,9275,0
2011-02-08,7.2984,7.3495,7.2984,7.3057,23823,0
2011-02-09,7.3277,7.3789,7.3201,7.3715,18426,0
2011-02-10,7.3435,7.3504,7.3357,7.3435,4814,0
2011-02-11,7.3277,7.3646,7.291,7.3426,13609,0
2011-02-14,7.3201,7.3201,7.1958,7.2619,28346,0
2011-02-15,7.2544,7.291,7.2544,7.291,8785,0
2011-02-16,7.2839,7.3426,7.2839,7.3277,15662,0
2011-02-18,7.3504,7.3504,7.2845,7.2845,6404,0
2011-02-22,7.2395,7.2469,7.0932,7.1003,36947,0
2011-02-23,7.1367,7.2029,7.1148,7.1148,24159,0
2011-02-24,7.1447,7.1812,7.1295,7.1447,15343,0
2011-02-25,7.1737,7.2397,7.1519,7.1813,10984,0
2011-02-28,7.204,7.2642,7.1893,7.2415,11349,0
2011-03-01,7.2918,7.2918,7.2105,7.2766,25629,0
2011-03-02,7.2622,7.2918,7.2471,7.2695,15904,0
2011-03-03,7.2622,7.3137,7.2396,7.2766,11560,0
2011-03-04,7.2397,7.2695,7.2397,7.2695,10753,0
2011-03-07,7.2548,7.2548,7.2328,7.2474,13434,0
2011-03-08,7.2548,7.3065,7.2474,7.2548,24594,0
2011-03-09,7.2695,7.2845,7.1519,7.1519,53786,0
2011-03-10,7.1583,7.1878,7.1138,7.1656,26838,0
2011-03-11,7.1813,7.1884,7.1519,7.1737,21627,0
2011-03-14,7.166,7.196,7.1367,7.1519,20661,0
2011-03-15,7.1146,7.166,7.0774,7.1519,32686,0
2011-03-16,7.1224,7.2179,7.1224,7.1737,20017,0
2011-03-17,7.1744,7.287,7.1744,7.2344,24570,0
2011-03-18,7.2845,7.4613,7.2548,7.4023,110462,0
2011-03-21,7.4023,7.4023,7.2328,7.2623,40668,0
2011-03-22,7.2623,7.3504,7.159,7.2031,26142,0
2011-03-23,7.2397,7.3136,7.2031,7.2623,23697,0
2011-03-24,7.2917,7.2917,7.2328,7.2845,11138,0
2011-03-25,7.2991,7.336,7.2991,7.3287,19494,0
2011-03-28,7.3357,7.3658,7.3284,7.358,10854,0
2011-03-29,7.3504,7.3726,7.3435,7.3726,4725,0
2011-03-30,7.3658,7.3726,7.3065,7.3435,11725,0
2011-03-31,7.3335,7.3417,7.3335,7.3335,5595,0
2011-04-01,7.373,7.3807,7.336,7.3438,14857,0
2011-04-04,7.358,7.358,7.2623,7.3136,22131,0
2011-04-05,7.2891,7.3485,7.2891,7.3335,12402,0
2011-04-06,7.3287,7.3807,7.3287,7.3507,8442,0
2011-04-07,7.3485,7.4007,7.3485,7.4007,4292,0
2011-04-08,7.3507,7.4029,7.2766,7.336,36591,0
2011-04-11,7.3287,7.3287,7.2695,7.2918,11537,0
2011-04-12,7.2891,7.3039,7.2373,7.2818,24144,0
2011-04-13,7.2918,7.3067,7.1583,7.1955,55647,0
2011-04-14,7.2026,7.2324,7.1583,7.2026,36373,0
2011-04-15,7.1731,7.1955,7.1358,7.1656,31646,0
2011-04-18,7.1514,7.1955,7.1437,7.1514,31594,0
2011-04-19,7.1287,7.1878,7.1287,7.1514,39401,0
2011-04-20,7.1731,7.1878,7.1437,7.1514,20310,0
2011-04-21,7.1878,7.2105,7.1514,7.2026,19576,0
2011-04-25,7.2026,7.2324,7.1514,7.2324,30959,0
2011-04-26,7.2445,7.2445,7.2073,7.2296,19945,0
2011-04-27,7.2622,7.2845,7.2105,7.2845,19045,0
2011-04-28,7.2622,7.2845,7.2324,7.2695,14161,0
2011-04-29,7.2634,7.3251,7.2479,7.3099,14612,0
2011-05-02,7.373,7.373,7.2845,7.3214,19690,0
2011-05-03,7.324,7.3537,7.2789,7.3164,33474,0
2011-05-04,7.2967,7.3416,7.2891,7.3335,26280,0
2011-05-05,7.3389,7.4061,7.309,7.4061,31102,0
2011-05-06,7.3862,7.4381,7.371,7.371,12915,0
2011-05-09,7.3862,7.4453,7.3862,7.4085,52713,0
2011-05-10,7.4534,7.4755,7.4231,7.4231,33755,0
2011-05-11,7.4209,7.5184,7.4209,7.4811,30935,0
2011-05-12,7.5053,7.5199,7.483,7.5053,9964,0
2011-05-13,7.4606,7.5348,7.4606,7.5348,32761,0
2011-05-16,7.5123,7.6093,7.5123,7.6093,25001,0
2011-05-17,7.572,7.5942,7.5348,7.5495,25149,0
2011-05-18,7.5495,7.5495,7.5199,7.5199,24448,0
2011-05-19,7.5495,7.5798,7.4755,7.4979,42250,0
2011-05-20,7.5037,7.5482,7.4883,7.5482,18684,0
2011-05-23,7.5423,7.5647,7.5053,7.5647,10850,0
2011-05-24,7.5647,7.5647,7.5123,7.5123,7524,0
2011-05-25,7.5423,7.5647,7.5423,7.5647,11575,0
2011-05-26,7.5942,7.5942,7.5574,7.5942,8371,0
2011-05-27,7.5782,7.593,7.5706,7.5706,12374,0
2011-05-31,7.5863,7.5863,7.5171,7.5705,20845,0
2011-06-01,7.587,7.6093,7.572,7.5942,10953,0
2011-06-02,7.593,7.6229,7.5634,7.6009,16860,0
2011-06-03,7.5782,7.6009,7.5706,7.5782,8997,0
2011-06-06,7.6009,7.6009,7.511,7.511,30190,0
2011-06-07,7.5144,7.5824,7.5144,7.5372,15451,0
2011-06-08,7.5221,7.56,7.4842,7.5296,23650,0
2011-06-09,7.5445,7.5744,7.4842,7.4917,30250,0
2011-06-10,7.511,7.511,7.4586,7.4586,21276,0
2011-06-13,7.4961,7.5332,7.4961,7.5332,4143,0
2011-06-14,7.526,7.5482,7.4286,7.4655,21519,0
2011-06-15,7.4883,7.5706,7.4513,7.4513,9961,0
2011-06-16,7.4987,7.6122,7.4908,7.6122,27738,0
2011-06-17,7.5706,7.6159,7.5706,7.6159,21402,0
2011-06-20,7.6306,7.6382,7.6159,7.6306,21963,0
2011-06-21,7.6306,7.668,7.6306,7.668,15251,0
2011-06-22,7.6828,7.7056,7.6455,7.6455,14602,0
2011-06-23,7.653,7.6828,7.6229,7.6229,42387,0
2011-06-24,7.6496,7.7097,7.6198,7.6871,37390,0
2011-06-27,7.7649,7.7728,7.7352,7.7581,16240,0
2011-06-28,7.7581,8.0495,7.7581,7.8774,59507,0
2011-06-29,7.8482,7.9672,7.8482,7.8705,39149,0
2011-06-30,7.9268,7.973,7.8955,7.9186,31749,0
2011-07-01,7.9652,8.0029,7.913,8.0029,25530,0
2011-07-05,8.062,8.062,7.941,8.009,50665,0
2011-07-06,7.9538,8.0142,7.9538,8.0142,23293,0
2011-07-07,8.0394,8.1451,8.009,8.009,58411,0
2011-07-08,8.0241,8.0543,8.0241,8.0468,17700,0
2011-07-11,8.0633,8.0708,7.8906,7.9875,39923,0
2011-07-12,7.9941,8.0241,7.949,7.9714,10267,0
2011-07-13,8.033,8.0778,7.9955,8.0778,25770,0
2011-07-14,8.0778,8.0778,8.0253,8.0481,13783,0
2011-07-15,8.0481,8.0553,7.9352,7.9352,19718,0
2011-07-18,8.0102,8.0253,7.8906,7.913,12161,0
2011-07-19,7.8706,7.9381,7.8248,7.8706,61539,0
2011-07-20,7.8372,7.8753,7.8075,7.8597,12971,0
2011-07-21,7.868,7.913,7.868,7.8753,5523,0
2011-07-22,7.9336,8.0318,7.9109,8.0318,24602,0
2011-07-25,7.9875,8.0253,7.9428,8.0253,17630,0
2011-07-26,8.0065,8.0142,7.9231,8.0142,23033,0
2011-07-27,7.973,7.973,7.793,7.8457,91481,0
2011-07-28,7.8395,7.999,7.802,7.9081,25759,0
2011-07-29,7.8764,7.9071,7.7771,7.8692,29581,0
2011-08-01,7.868,7.973,7.8597,7.9652,17463,0
2011-08-02,7.958,7.9731,7.8965,7.9347,17522,0
2011-08-03,7.9714,8.0167,7.8885,7.9637,51017,0
2011-08-04,7.8706,7.9609,7.8706,7.8851,35651,0
2011-08-05,7.8579,7.8736,7.7526,7.828,37615,0
2011-08-08,7.7146,7.7146,7.4355,7.4882,37007,0
2011-08-09,7.5261,7.6393,7.4355,7.6239,17037,0
2011-08-10,7.6393,7.8885,7.5864,7.8885,26687,0
2011-08-11,7.8579,8.0318,7.835,7.9109,22645,0
2011-08-12,7.9336,7.9637,7.9336,7.9637,1857,0
2011-08-15,7.9637,7.9637,7.9035,7.9035,11306,0
2011-08-16,7.9109,7.9637,7.9109,7.9181,10876,0
2011-08-17,7.9264,7.9714,7.9264,7.9714,7737,0
2011-08-18,7.9637,8.0017,7.8885,7.9788,36650,0
2011-08-19,7.8657,7.941,7.8434,7.8804,11836,0
2011-08-22,7.9336,8.0394,7.8804,7.9035,6213,0
2011-08-23,7.9035,8.0167,7.9035,7.9714,18065,0
2011-08-24,8.062,8.1072,8.009,8.0318,37006,0
2011-08-25,8.0394,8.0698,8.0318,8.0468,6531,0
2011-08-26,8.0447,8.0975,8.0447,8.0975,4790,0
2011-08-29,8.1529,8.1598,8.0843,8.1368,11877,0
2011-08-30,8.2129,8.2658,8.2054,8.2427,19984,0
2011-08-31,8.2585,8.3029,8.1966,8.2045,28810,0
2011-09-01,8.2278,8.3407,8.2278,8.2727,10674,0
2011-09-02,8.2862,8.2862,8.1629,8.224,6328,0
2011-09-06,8.2471,8.2852,8.0565,8.0565,17296,0
2011-09-07,8.1331,8.1403,8.0948,8.0948,6421,0
2011-09-08,8.1331,8.2089,8.1256,8.2006,14820,0
2011-09-09,8.2035,8.2719,8.135,8.135,11533,0
2011-09-12,8.128,8.2268,8.0975,8.1655,15935,0
2011-09-13,8.1655,8.3011,8.1203,8.219,16161,0
2011-09-14,8.1733,8.241,8.1733,8.2035,14098,0
2011-09-15,8.2343,8.2343,8.1203,8.128,7494,0
2011-09-16,8.1655,8.1655,8.128,8.1428,3834,0
2011-09-19,8.1508,8.1813,8.135,8.1813,6968,0
2011-09-20,8.1428,8.1733,8.128,8.135,13837,0
2011-09-21,8.128,8.2115,8.128,8.2115,5404,0
2011-09-22,8.1733,8.2343,8.1583,8.2343,10021,0
2011-09-23,8.2693,8.2918,8.1785,8.224,14965,0
2011-09-26,8.287,8.287,8.1888,8.1888,15962,0
2011-09-27,8.1125,8.219,8.1125,8.219,15506,0
2011-09-28,8.2268,8.3705,8.2268,8.2649,9767,0
2011-09-29,8.3011,8.3546,8.3011,8.309,5418,0
2011-09-30,8.4304,8.4304,8.3204,8.351,18902,0
2011-10-03,8.3477,8.3783,8.3319,8.3319,13236,0
2011-10-04,8.3301,8.3615,8.011,8.1403,30816,0
2011-10-05,8.1442,8.1982,8.0752,8.1521,21998,0
2011-10-06,8.1982,8.2129,8.106,8.106,12500,0
2011-10-07,8.11,8.1483,8.0339,8.0872,12531,0
2011-10-10,8.11,8.1785,8.11,8.1785,9167,0
2011-10-11,8.1785,8.2693,8.171,8.2693,10458,0
2011-10-12,8.2852,8.408,8.2852,8.3152,17919,0
2011-10-13,8.2852,8.4155,8.2006,8.2852,17262,0
2011-10-14,8.2918,8.4155,8.2852,8.3997,17004,0
2011-10-17,8.3851,8.4155,8.323,8.3766,20530,0
2011-10-18,8.3695,8.3695,8.3615,8.3615,1046,0
2011-10-19,8.2852,8.4155,8.2852,8.4155,25197,0
2011-10-20,8.4907,8.5281,8.3997,8.408,29600,0
2011-10-21,8.4345,8.7835,8.412,8.481,16417,0
2011-10-24,8.5355,8.5355,8.408,8.408,29528,0
2011-10-25,8.4481,8.6997,8.4017,8.5226,15298,0
2011-10-26,8.4836,8.5201,8.4756,8.514,8734,0
2011-10-27,8.514,8.514,8.4606,8.514,26959,0
2011-10-28,8.5112,8.5112,8.4424,8.4424,9644,0
2011-10-31,8.4461,8.5149,8.4228,8.4776,14579,0
2011-11-01,8.4844,8.5156,8.4786,8.4786,13227,0
2011-11-02,8.4683,8.514,8.4525,8.4836,15385,0
2011-11-03,8.4786,8.5226,8.4542,8.5226,6066,0
2011-11-04,8.5195,8.5578,8.5053,8.5346,6530,0
2011-11-07,8.5496,8.5651,8.5338,8.5338,5637,0
2011-11-08,8.5651,8.688,8.5338,8.6033,11686,0
2011-11-09,8.6709,8.6709,8.5548,8.6326,8708,0
2011-11-10,8.639,8.7378,8.5389,8.7378,27407,0
2011-11-11,8.7398,8.7398,8.5558,8.5558,33850,0
2011-11-14,8.5718,8.6033,8.4952,8.5338,7949,0
2011-11-15,8.5496,8.5651,8.5252,8.5558,9234,0
2011-11-16,8.5718,8.6645,8.5651,8.6033,6687,0
2011-11-17,8.6409,8.6645,8.5035,8.5035,11892,0
2011-11-18,8.5112,8.6409,8.5035,8.5799,15763,0
2011-11-21,8.5338,8.6645,8.488,8.6645,11670,0
2011-11-22,8.6118,8.6645,8.5252,8.6033,32817,0
2011-11-23,8.5718,8.696,8.5558,8.696,21049,0
2011-11-25,8.6941,8.7073,8.6941,8.7073,2009,0
2011-11-28,8.716,8.7713,8.716,8.7323,10467,0
2011-11-29,8.7323,8.7323,8.6269,8.6269,11166,0
2011-11-30,8.6798,8.6951,8.6238,8.6798,12040,0
2011-12-01,8.716,8.716,8.716,8.716,3276,0
2011-12-02,8.7151,8.7221,8.6086,8.6176,18049,0
2011-12-05,8.6709,8.6709,8.6005,8.6086,26146,0
2011-12-06,8.716,8.716,8.5944,8.5944,56932,0
2011-12-07,8.651,8.6671,8.6288,8.6437,16893,0
2011-12-08,8.621,8.6437,8.621,8.6288,2623,0
2011-12-09,8.6247,8.639,8.6247,8.639,3241,0
2011-12-12,8.639,8.6997,8.639,8.6709,16124,0
2011-12-13,8.6997,8.7303,8.639,8.6546,15157,0
2011-12-14,8.7073,8.7151,8.6546,8.6941,5132,0
2011-12-15,8.7151,8.7611,8.6941,8.7073,12015,0
2011-12-16,8.675,8.7352,8.6671,8.7125,19967,0
2011-12-19,8.7151,8.7696,8.7151,8.7611,4266,0
2011-12-20,8.7763,8.7828,8.7303,8.7828,8751,0
2011-12-21,8.7696,8.7828,8.7151,8.7151,6611,0
2011-12-22,8.7221,8.8622,8.6997,8.7073,20008,0
2011-12-23,8.7741,8.8442,8.7741,8.7883,4850,0
2011-12-27,8.8397,9.1776,8.7828,9.046,20890,0
2011-12-28,8.9916,9.0137,8.8694,8.9536,20053,0
2011-12-29,8.8776,8.8934,8.8164,8.8472,38350,0
2011-12-30,8.899,8.9072,8.8511,8.8511,4318,0
2012-01-03,8.8594,8.8908,8.7276,8.8223,20523,0
2012-01-04,8.7582,8.9831,8.7582,8.9831,18429,0
2012-01-05,8.9745,9.0205,8.9212,8.9287,29794,0
2012-01-06,8.9907,8.997,8.8834,8.8834,20883,0
2012-01-09,8.9745,8.9831,8.9516,8.9745,6515,0
2012-01-10,8.9516,8.9745,8.8668,8.9745,16334,0
2012-01-11,8.9425,8.9425,8.8722,8.8806,21599,0
2012-01-12,8.8722,8.9268,8.8424,8.9037,12278,0
2012-01-13,8.914,8.914,8.9062,8.9062,5518,0
2012-01-17,8.9149,8.9149,8.8612,8.8998,14096,0
2012-01-18,8.8668,8.9368,8.8668,8.9287,25265,0
2012-01-19,8.9062,8.997,8.8511,8.9368,20657,0
2012-01-20,8.9287,8.9368,8.8511,8.8981,39739,0
2012-01-23,8.8511,8.9745,8.8511,8.9745,22342,0
2012-01-24,8.9451,8.9451,8.8511,8.9368,17598,0
2012-01-25,8.8981,8.9451,8.8668,8.9451,18418,0
2012-01-26,8.9831,9.0205,8.9451,8.9451,4700,0
2012-01-27,8.9803,9.0015,8.9498,8.995,3617,0
2012-01-30,9.0441,9.0615,8.997,9.0529,6954,0
2012-01-31,9.051,9.051,8.996,9.0422,12875,0
2012-02-01,9.0529,9.1525,9.0529,9.0897,21237,0
2012-02-02,9.168,9.1837,9.0042,9.0289,27395,0
2012-02-03,9.0176,9.05,9.01,9.0176,13095,0
2012-02-06,9.0176,9.0176,8.9425,8.9425,14403,0
2012-02-07,8.946,9.0234,8.946,9.0234,25229,0
2012-02-08,8.9858,9.0635,8.9536,9.0561,18338,0
2012-02-09,9.0316,9.047,8.9773,9.0147,14571,0
2012-02-10,8.9719,9.1748,8.9564,9.1348,45308,0
2012-02-13,9.1895,9.2913,9.0955,9.205,19275,0
2012-02-14,9.1515,9.1895,9.081,9.081,13319,0
2012-02-15,9.081,9.081,9.0176,9.075,18005,0
2012-02-16,9.05,9.0665,8.995,9.05,11008,0
2012-02-17,9.0176,9.128,9.0176,9.0263,11845,0
2012-02-21,9.0345,9.1348,9.01,9.0665,15125,0
2012-02-22,9.075,9.088,8.995,8.995,10461,0
2012-02-23,9.0413,9.05,8.9719,8.9803,9935,0
2012-02-24,8.9773,9.0852,8.9536,8.9997,16136,0
2012-02-27,9.0176,9.1042,9.0176,9.0345,4844,0
2012-02-28,9.0263,9.0665,8.9344,9.0665,24391,0
2012-02-29,9.0244,9.048,9.0147,9.048,18897,0
2012-03-01,9.088,9.1895,9.0345,9.1818,37776,0
2012-03-02,9.1786,9.248,9.1786,9.248,13070,0
2012-03-05,9.1729,9.248,9.1729,9.248,4006,0
2012-03-06,9.2323,9.2724,9.1786,9.2559,19170,0
2012-03-07,9.2089,9.2243,9.1963,9.2243,17969,0
2012-03-08,9.2559,9.2724,9.2089,9.2559,9801,0
2012-03-09,9.2408,9.3118,9.2408,9.2559,8409,0
2012-03-12,9.248,9.3274,9.2164,9.2164,10532,0
2012-03-13,9.2646,9.3118,9.1729,9.1729,22505,0
2012-03-14,9.1415,9.1651,9.072,9.0927,12089,0
2012-03-15,9.0316,9.0316,8.675,8.6907,66236,0
2012-03-16,8.6907,8.7437,8.4952,8.6671,81100,0
2012-03-19,8.7044,8.8766,8.6671,8.7044,21885,0
2012-03-20,8.7044,8.7667,8.7044,8.7125,14257,0
2012-03-21,8.7667,8.8233,8.7508,8.7809,8486,0
2012-03-22,8.7809,8.8612,8.7809,8.8612,4453,0
2012-03-23,8.875,8.875,8.875,8.875,2472,0
2012-03-26,8.8926,8.9387,8.7437,8.8316,42411,0
2012-03-27,8.7741,8.8462,8.7437,8.8462,8587,0
2012-03-28,8.8766,8.8926,8.7437,8.7508,33512,0
2012-03-29,8.7741,8.806,8.7437,8.7437,27330,0
2012-03-30,8.7408,8.8032,8.7408,8.7722,5743,0
2012-04-02,8.8125,8.8442,8.7722,8.7801,18724,0
2012-04-03,8.795,8.8032,8.7418,8.7418,23236,0
2012-04-04,8.7758,8.8491,8.7527,8.7758,66025,0
2012-04-05,8.8324,8.888,8.7998,8.8712,23417,0
2012-04-09,8.8297,8.8371,8.749,8.8213,30816,0
2012-04-10,8.8511,8.8594,8.7801,8.7801,33304,0
2012-04-11,8.8032,8.9296,8.7801,8.914,33557,0
2012-04-12,8.8594,8.9526,8.8594,8.9378,27752,0
2012-04-13,8.914,9.0384,8.8834,8.8834,35150,0
2012-04-16,8.9221,9.0551,8.9221,9.0551,12011,0
2012-04-17,9.0024,9.0683,8.9344,8.9344,16051,0
2012-04-18,8.9988,8.9988,8.8981,8.914,13389,0
2012-04-19,8.9062,8.9755,8.8668,8.9602,8595,0
2012-04-20,8.8943,8.9897,8.8164,8.8943,34109,0
2012-04-23,8.9451,9.0137,8.8594,8.8594,17264,0
2012-04-24,8.875,9.071,8.875,9.071,27197,0
2012-04-25,9.046,9.071,9.0137,9.071,12945,0
2012-04-26,9.0635,9.2089,9.0635,9.2042,22777,0
2012-04-27,9.1298,9.2079,9.1298,9.2013,16351,0
2012-04-30,9.206,9.206,9.1827,9.1827,8492,0
2012-05-01,9.2079,9.2079,9.1534,9.1622,12566,0
2012-05-02,9.1963,9.1963,9.1487,9.1719,8914,0
2012-05-03,9.1934,9.2079,9.1062,9.1776,24237,0
2012-05-04,9.1534,9.1847,9.1147,9.169,8104,0
2012-05-07,9.1534,9.2079,9.1232,9.2079,7785,0
2012-05-08,9.2293,9.2293,9.1847,9.2079,9203,0
2012-05-09,9.247,9.2539,9.2293,9.2539,2093,0
2012-05-10,9.3245,9.3404,9.2853,9.3404,16165,0
2012-05-11,9.3659,9.3659,9.2783,9.2873,6302,0
2012-05-14,9.3108,9.3484,9.2873,9.294,13888,0
2012-05-15,9.3168,9.3168,9.294,9.3108,6791,0
2012-05-16,9.3264,9.3264,9.2873,9.3264,1812,0
2012-05-17,9.2873,9.3028,9.2213,9.3028,24911,0
2012-05-18,9.3108,9.3659,9.2626,9.357,20611,0
2012-05-21,9.4053,9.4111,9.2293,9.4053,29587,0
2012-05-22,9.357,9.4053,9.2626,9.3659,29207,0
2012-05-23,9.3659,9.3891,9.3168,9.3891,20098,0
2012-05-24,9.3484,9.4053,9.3168,9.4053,20740,0
2012-05-25,9.4053,9.419,9.3659,9.419,12863,0
2012-05-29,9.4111,9.419,9.3981,9.419,3975,0
2012-05-30,9.3981,9.419,9.3659,9.419,4595,0
2012-05-31,9.3872,9.3961,9.3783,9.3961,17350,0
2012-06-01,9.417,9.417,9.2761,9.2761,24142,0
2012-06-04,9.3424,9.3424,9.2079,9.247,35726,0
2012-06-05,9.2734,9.2913,9.2408,9.2408,2489,0
2012-06-06,9.2813,9.3128,9.2813,9.2813,14493,0
2012-06-07,9.2734,9.2813,9.2323,9.2656,3684,0
2012-06-08,9.292,9.3158,9.2685,9.2761,7343,0
2012-06-11,9.2685,9.292,9.2685,9.2853,4197,0
2012-06-12,9.2761,9.292,9.2509,9.292,16368,0
2012-06-13,9.2359,9.3088,9.2359,9.3009,24138,0
2012-06-14,9.2359,9.3088,9.1904,9.2451,16566,0
2012-06-15,9.2685,9.2685,9.206,9.206,1526,0
2012-06-18,9.2599,9.3404,9.2194,9.3322,23786,0
2012-06-19,9.355,9.3783,9.2359,9.2761,19593,0
2012-06-20,9.2761,9.3961,9.2761,9.3158,16242,0
2012-06-21,9.3245,9.4496,9.3088,9.4496,17510,0
2012-06-22,9.4466,9.4546,9.4011,9.4546,9148,0
2012-06-25,9.4566,9.4852,9.417,9.4566,8263,0
2012-06-26,9.4646,9.4646,9.292,9.424,21575,0
2012-06-27,9.4566,9.4646,9.3009,9.4646,31234,0
2012-06-28,9.4566,9.4566,9.3705,9.424,3309,0
2012-06-29,9.4646,9.4646,9.2283,9.3783,15458,0
2012-07-02,9.433,9.52,9.3245,9.511,23039,0
2012-07-03,9.511,9.511,9.4852,9.511,10949,0
2012-07-05,9.4151,9.525,9.4151,9.518,14539,0
2012-07-06,9.4466,9.525,9.4466,9.525,9128,0
2012-07-09,9.518,9.525,9.4832,9.518,7936,0
2012-07-10,9.4912,9.525,9.4832,9.525,18364,0
2012-07-11,9.558,9.565,9.3205,9.4832,27748,0
2012-07-12,9.4692,9.631,9.4692,9.565,11571,0
2012-07-13,9.542,9.701,9.542,9.677,8293,0
2012-07-16,9.691,9.722,9.422,9.4626,30639,0
2012-07-17,9.4376,9.574,9.43,9.558,23185,0
2012-07-18,9.583,9.583,9.4376,9.4466,16158,0
2012-07-19,9.4692,9.55,9.4692,9.4772,17277,0
2012-07-20,9.5,9.542,9.4832,9.518,12298,0
2012-07-23,9.518,9.609,9.4772,9.609,43129,0
2012-07-24,9.55,9.624,9.55,9.617,12460,0
2012-07-25,9.644,9.691,9.609,9.691,9486,0
2012-07-26,9.677,9.684,9.677,9.684,1618,0
2012-07-27,9.691,9.745,9.624,9.691,17576,0
2012-07-30,9.639,9.639,9.565,9.574,25950,0
2012-07-31,9.583,9.677,9.574,9.677,13907,0
2012-08-01,9.738,9.761,9.631,9.761,19778,0
2012-08-02,9.785,9.785,9.691,9.715,6502,0
2012-08-03,9.653,9.818,9.653,9.745,5243,0
2012-08-06,9.745,9.878,9.745,9.878,21647,0
2012-08-07,9.869,9.869,9.8,9.869,10352,0
2012-08-08,9.878,9.915,9.878,9.915,8725,0
2012-08-09,9.902,9.954,9.668,9.761,22115,0
2012-08-10,9.852,9.86,9.722,9.754,6326,0
2012-08-13,9.589,9.759,9.589,9.713,30771,0
2012-08-14,9.674,9.807,9.562,9.562,20387,0
2012-08-15,9.666,9.666,9.562,9.571,29280,0
2012-08-16,9.589,9.952,9.589,9.783,41674,0
2012-08-17,9.842,9.842,9.773,9.842,15359,0
2012-08-20,9.85,9.85,9.783,9.816,8926,0
2012-08-21,9.834,9.858,9.752,9.816,26674,0
2012-08-22,9.792,9.825,9.713,9.825,16276,0
2012-08-23,9.773,9.876,9.706,9.876,14593,0
2012-08-24,9.858,9.891,9.783,9.834,9668,0
2012-08-27,9.773,10.186,9.773,10.061,16310,0
2012-08-28,10.038,10.038,9.752,9.891,47575,0
2012-08-29,9.92,9.952,9.752,9.842,17046,0
2012-08-30,9.842,9.915,9.816,9.883,11819,0
2012-08-31,9.816,10.022,9.799,10.022,10016,0
2012-09-04,10.118,10.144,10.053,10.11,19660,0
2012-09-05,10.118,10.118,9.987,9.987,20226,0
2012-09-06,10.094,10.094,9.997,10.022,8080,0
2012-09-07,9.973,10.244,9.96,10.186,9131,0
2012-09-10,10.221,10.267,10.053,10.061,14861,0
2012-09-11,10.136,10.213,10.07,10.153,8298,0
2012-09-12,10.227,10.283,10.116,10.151,24305,0
2012-09-13,10.178,10.227,10.011,10.019,43329,0
2012-09-14,10.083,10.151,9.978,9.978,20910,0
2012-09-17,9.984,9.984,9.905,9.905,26886,0
2012-09-18,9.934,9.95,9.856,9.925,30142,0
2012-09-19,9.971,9.994,9.942,9.971,13269,0
2012-09-20,9.978,9.978,9.958,9.958,8010,0
2012-09-21,9.934,10.035,9.934,10.019,17972,0
2012-09-24,10.029,10.06,10.002,10.011,9340,0
2012-09-25,10.011,10.092,9.971,10.06,16336,0
2012-09-26,10.125,10.125,10.019,10.083,8886,0
2012-09-27,10.075,10.075,10.029,10.06,3314,0
2012-09-28,10.06,10.116,10.06,10.1,4209,0
2012-10-01,10.169,10.189,10.092,10.16,41253,0
2012-10-02,10.169,10.211,10.133,10.197,34500,0
2012-10-03,10.258,10.258,9.925,9.925,44597,0
2012-10-04,9.971,9.984,9.905,9.95,15427,0
2012-10-05,9.95,10.002,9.925,9.984,24896,0
2012-10-08,10.002,10.051,9.978,10.029,21124,0
2012-10-09,9.978,9.978,9.856,9.942,15860,0
2012-10-10,9.95,9.966,9.864,9.95,20437,0
2012-10-11,9.949,9.984,9.895,9.963,13972,0
2012-10-12,9.949,9.956,9.895,9.895,13838,0
2012-10-15,9.931,9.976,9.917,9.949,20200,0
2012-10-16,9.917,9.956,9.895,9.923,14934,0
2012-10-17,9.956,9.956,9.91,9.917,4752,0
2012-10-18,10.009,10.041,9.984,10.017,7208,0
2012-10-19,10.041,10.073,9.895,9.917,28695,0
2012-10-22,9.94,9.97,9.94,9.94,6353,0
2012-10-23,9.94,10.041,9.94,10.034,15121,0
2012-10-24,10.027,10.082,10.027,10.073,8194,0
2012-10-25,10.082,10.158,10.082,10.149,9073,0
2012-10-26,10.107,10.168,10.107,10.149,20243,0
2012-10-31,10.082,10.184,10.073,10.115,19677,0
2012-11-01,10.149,10.203,10.073,10.158,24759,0
2012-11-02,10.184,10.184,9.949,10,37655,0
2012-11-05,10.041,10.041,9.949,9.949,10354,0
2012-11-06,10.027,10.058,9.976,9.984,11143,0
2012-11-07,10,10.041,9.976,10.027,10451,0
2012-11-08,10.027,10.058,9.992,10.034,15421,0
2012-11-09,10,10.041,9.984,10,15060,0
2012-11-12,10.115,10.115,10.034,10.073,16164,0
2012-11-13,9.989,10.113,9.989,10.055,17726,0
2012-11-14,10.097,10.097,9.946,9.974,12874,0
2012-11-15,9.981,9.981,9.842,9.928,20911,0
2012-11-16,10.079,10.156,9.998,10.064,9102,0
2012-11-19,10.032,10.183,10.032,10.156,9101,0
2012-11-20,10.139,10.239,10.113,10.113,13245,0
2012-11-21,10.121,10.121,10.064,10.064,8406,0
2012-11-23,10.055,10.13,10.055,10.113,5675,0
2012-11-26,10.089,10.089,10.006,10.024,21400,0
2012-11-27,10.079,10.113,10.048,10.097,17903,0
2012-11-28,10.166,10.166,10.055,10.121,12800,0
2012-11-29,10.121,10.147,10.113,10.147,12613,0
2012-11-30,10.121,10.183,10.071,10.166,14526,0
2012-12-03,10.183,10.183,10.071,10.113,15114,0
2012-12-04,10.079,10.079,9.974,10.048,16157,0
2012-12-05,10.113,10.121,10.064,10.089,7565,0
2012-12-06,10.048,10.089,10.024,10.071,20640,0
2012-12-07,10.024,10.079,9.981,10.032,37689,0
2012-12-10,10.13,10.166,10.048,10.097,16049,0
2012-12-11,10.121,10.175,10.071,10.105,9103,0
2012-12-12,10.096,10.096,9.96,9.96,15110,0
2012-12-13,10.105,10.105,9.96,9.988,28022,0
2012-12-14,9.973,10.014,9.96,10.005,26157,0
2012-12-17,9.96,10.031,9.804,9.804,31191,0
2012-12-18,10.023,10.031,9.723,9.723,19893,0
2012-12-19,9.771,10.063,9.4971,9.548,63128,0
2012-12-20,9.609,9.74,9.609,9.693,55011,0
2012-12-21,9.617,9.757,9.617,9.747,25758,0
2012-12-24,9.74,9.779,9.702,9.771,5732,0
2012-12-26,9.779,9.831,9.678,9.831,29525,0
2012-12-27,9.813,9.831,9.684,9.779,22616,0
2012-12-28,9.779,9.857,9.702,9.716,20137,0
2012-12-31,9.813,9.822,9.702,9.779,9868,0
2013-01-02,9.822,9.944,9.822,9.944,8301,0
2013-01-03,9.914,10.023,9.914,10.005,11399,0
2013-01-04,9.914,10.023,9.857,9.882,34979,0
2013-01-07,9.914,9.988,9.89,9.988,39339,0
2013-01-08,10.014,10.031,9.96,9.96,15936,0
2013-01-09,10.047,10.047,10.014,10.047,7024,0
2013-01-10,9.973,10.112,9.96,10.023,27299,0
2013-01-11,10.036,10.076,9.979,10.021,18310,0
2013-01-14,10.003,10.003,9.979,9.979,613,0
2013-01-15,10.003,10.003,9.933,9.942,8762,0
2013-01-16,10.069,10.207,9.985,10.012,23605,0
2013-01-17,10.086,10.086,9.985,10.036,11882,0
2013-01-18,10.045,10.181,10.045,10.061,8329,0
2013-01-22,10.163,10.163,10.103,10.154,41264,0
2013-01-23,10.173,10.281,10.118,10.224,18440,0
2013-01-24,10.262,10.262,10.207,10.229,4254,0
2013-01-25,10.281,10.329,10.207,10.321,32882,0
2013-01-28,10.321,10.329,10.321,10.329,4956,0
2013-01-29,10.295,10.419,10.224,10.304,26638,0
2013-01-30,10.329,10.329,10.128,10.128,6976,0
2013-01-31,10.192,10.246,10.03,10.154,20165,0
2013-02-01,10.246,10.246,10.086,10.11,9815,0
2013-02-04,10.173,10.229,10.103,10.187,17783,0
2013-02-05,10.173,10.207,9.979,10.076,10153,0
2013-02-06,10.086,10.207,10.086,10.207,1376,0
2013-02-07,10.128,10.2,10.103,10.145,9286,0
2013-02-08,10.215,10.215,10.053,10.069,9811,0
2013-02-11,10.2,10.329,10.163,10.295,27227,0
2013-02-12,10.295,10.427,10.295,10.402,23880,0
2013-02-13,10.424,10.424,10.327,10.327,6481,0
2013-02-14,10.443,10.443,10.221,10.26,6273,0
2013-02-15,10.26,10.364,10.26,10.341,6644,0
2013-02-19,10.433,10.433,10.186,10.186,24418,0
2013-02-20,10.186,10.186,10.141,10.141,3565,0
2013-02-21,10.133,10.198,10.091,10.107,18587,0
2013-02-22,10.091,10.308,10.058,10.074,8114,0
2013-02-25,10.124,10.133,10.058,10.058,6822,0
2013-02-26,10.041,10.251,10.041,10.141,27485,0
2013-02-27,10.124,10.16,10.008,10.16,11506,0
2013-02-28,10.186,10.205,10.124,10.124,10744,0
2013-03-01,10.251,10.251,10.124,10.124,9738,0
2013-03-04,10.124,10.221,10.107,10.16,9360,0
2013-03-05,10.198,10.268,10.099,10.133,11573,0
2013-03-06,10.141,10.16,10.116,10.16,5155,0
2013-03-07,10.228,10.228,10.124,10.124,7695,0
2013-03-08,10.107,10.221,9.883,10.141,38903,0
2013-03-11,10.205,10.205,10.091,10.151,11622,0
2013-03-12,10.16,10.356,10.074,10.341,24441,0
2013-03-13,10.389,10.457,10.187,10.423,16336,0
2013-03-14,10.362,10.379,10.183,10.195,31317,0
2013-03-15,10.166,10.183,9.934,9.971,26658,0
2013-03-18,9.871,10.325,9.871,10.014,29175,0
2013-03-19,10.038,10.241,10.038,10.054,4743,0
2013-03-20,10.176,10.176,10.014,10.07,19007,0
2013-03-21,10.014,10.147,9.966,9.966,7124,0
2013-03-22,9.971,10.063,9.971,9.98,13399,0
2013-03-25,9.943,9.98,9.871,9.881,23063,0
2013-03-26,9.904,9.904,9.785,9.887,7686,0
2013-03-27,9.819,9.897,9.81,9.845,16988,0
2013-03-28,9.828,9.918,9.81,9.881,21308,0
2013-04-01,9.871,9.951,9.794,9.837,29121,0
2013-04-02,9.912,9.934,9.845,9.897,29722,0
2013-04-03,9.8,9.881,9.76,9.881,26716,0
2013-04-04,9.897,9.925,9.863,9.897,6086,0
2013-04-05,9.8,9.918,9.794,9.912,26670,0
2013-04-08,9.863,9.943,9.845,9.897,29802,0
2013-04-09,9.918,9.918,9.81,9.81,12469,0
2013-04-10,9.794,9.871,9.785,9.854,9125,0
2013-04-11,9.903,9.903,9.835,9.878,12876,0
2013-04-12,9.782,9.878,9.782,9.878,29723,0
2013-04-15,9.825,9.917,9.807,9.878,30647,0
2013-04-16,9.885,9.91,9.835,9.878,19084,0
2013-04-17,9.878,9.885,9.758,9.825,17045,0
2013-04-18,9.852,9.917,9.835,9.91,11584,0
2013-04-19,9.91,9.917,9.903,9.917,2288,0
2013-04-22,9.917,10.03,9.917,9.932,7882,0
2013-04-23,9.958,9.958,9.949,9.958,860,0
2013-04-24,9.949,10.012,9.924,10.003,34383,0
2013-04-25,10.07,10.194,9.971,10.165,19182,0
2013-04-26,10.104,10.175,10.012,10.129,17355,0
2013-04-29,10.077,10.156,10.03,10.061,15799,0
2013-04-30,10.07,10.183,10.07,10.146,11208,0
2013-05-01,10.194,10.232,10.087,10.095,12592,0
2013-05-02,10.045,10.087,9.978,9.978,44329,0
2013-05-03,10.037,10.037,9.932,9.932,14654,0
2013-05-06,9.949,10.037,9.941,10.021,17478,0
2013-05-07,10.095,10.095,9.932,10.012,14036,0
2013-05-08,10.045,10.111,9.994,10.012,6302,0
2013-05-09,10.021,10.03,9.971,9.978,10502,0
2013-05-10,9.949,9.985,9.949,9.985,7785,0
2013-05-13,10.028,10.028,9.922,9.955,17831,0
2013-05-14,9.922,9.947,9.883,9.947,5765,0
2013-05-15,9.97,10,9.867,10,14071,0
2013-05-16,10.01,10.01,9.857,9.857,32769,0
2013-05-17,9.849,9.867,9.841,9.841,5726,0
2013-05-20,9.876,9.929,9.822,9.822,16313,0
2013-05-21,9.832,9.867,9.788,9.857,15481,0
2013-05-22,9.901,9.908,9.857,9.857,8315,0
2013-05-23,9.822,9.857,9.822,9.832,3799,0
2013-05-24,9.804,9.857,9.804,9.841,18833,0
2013-05-28,9.788,9.841,9.77,9.779,25193,0
2013-05-29,9.798,9.798,9.587,9.651,30051,0
2013-05-30,9.559,9.642,9.559,9.568,33388,0
2013-05-31,9.572,9.572,9.2273,9.246,93173,0
2013-06-03,9.3066,9.3066,9.0355,9.1914,75439,0
2013-06-04,9.2003,9.2389,9.1425,9.1827,61997,0
2013-06-05,9.2136,9.2813,9.1914,9.2303,15877,0
2013-06-06,9.2003,9.2979,9.2003,9.2549,35052,0
2013-06-07,9.3225,9.3225,9.2303,9.2979,41317,0
2013-06-10,9.3066,9.3066,9.1425,9.2069,35976,0
2013-06-11,9.1758,9.1758,9.0422,9.1101,46313,0
2013-06-12,9.049,9.0897,8.9907,8.9907,27629,0
2013-06-13,8.8594,8.9907,8.7352,8.9831,45602,0
2013-06-14,8.9508,9.0326,8.8432,8.9508,44629,0
2013-06-17,8.9745,8.9745,8.8363,8.8766,51096,0
2013-06-18,8.8097,8.9101,8.7352,8.8594,41525,0
2013-06-19,8.8678,9.0147,8.7517,8.8281,32856,0
2013-06-20,8.688,8.8097,8.6538,8.7517,71587,0
2013-06-21,8.8005,8.8432,8.6618,8.7014,31029,0
2013-06-24,8.6538,8.6538,8.4481,8.5201,42689,0
2013-06-25,8.571,8.6456,8.2908,8.5548,56176,0
2013-06-26,8.6456,8.8184,8.6456,8.8005,39148,0
2013-06-27,8.8097,8.9745,8.8097,8.9259,41906,0
2013-06-28,8.8511,8.8934,8.8005,8.8766,27909,0
2013-07-01,8.8854,8.9574,8.8097,8.9344,65184,0
2013-07-02,8.9101,8.9978,8.9101,8.9672,32680,0
2013-07-03,8.8854,8.8934,8.7266,8.8594,11139,0
2013-07-05,8.8005,8.8005,8.5625,8.6788,15609,0
2013-07-08,8.621,8.7266,8.6138,8.6298,22643,0
2013-07-09,8.7266,8.7266,8.5291,8.5792,49374,0
2013-07-10,8.5625,8.571,8.4552,8.4729,42484,0
2013-07-11,8.6118,8.6361,8.4863,8.621,57894,0
2013-07-12,8.621,8.6447,8.5185,8.5775,45064,0
2013-07-15,8.5944,8.6118,8.5035,8.5355,55564,0
2013-07-16,8.5185,8.553,8.4863,8.5272,38522,0
2013-07-17,8.5112,8.6118,8.5112,8.5863,14088,0
2013-07-18,8.6023,8.6118,8.5692,8.5692,13662,0
2013-07-19,8.5692,8.5692,8.4863,8.5035,28831,0
2013-07-22,8.4863,8.5035,8.3963,8.4044,39788,0
2013-07-23,8.3963,8.4044,8.3624,8.4044,48081,0
2013-07-24,8.3879,8.3879,8.3281,8.3281,27533,0
2013-07-25,8.3204,8.3204,8.271,8.2799,30383,0
2013-07-26,8.1888,8.3281,8.1888,8.3039,23096,0
2013-07-29,8.2377,8.3879,8.2377,8.3537,36625,0
2013-07-30,8.3461,8.3461,8.23,8.23,40396,0
2013-07-31,8.2377,8.3537,8.1966,8.3204,71180,0
2013-08-01,8.3712,8.3879,8.2632,8.2632,48666,0
2013-08-02,8.3204,8.3461,8.2799,8.3039,20187,0
2013-08-05,8.3281,8.3281,8.1556,8.2215,32049,0
2013-08-06,8.1966,8.2799,8.1473,8.1804,47160,0
2013-08-07,8.1386,8.2139,8.1225,8.1966,39816,0
2013-08-08,8.1473,8.2215,8.1386,8.1966,44970,0
2013-08-09,8.1225,8.2463,8.1225,8.2139,70187,0
2013-08-12,8.1888,8.2463,8.1804,8.2463,18046,0
2013-08-13,8.2361,8.2526,8.1947,8.2026,62961,0
2013-08-14,8.2361,8.2361,8.1777,8.2026,26330,0
2013-08-15,8.1612,8.17,8.045,8.136,44461,0
2013-08-16,8.0778,8.1612,8.0778,8.1282,42134,0
2013-08-19,8.136,8.136,8.07,8.07,32238,0
2013-08-20,8.136,8.1777,8.0949,8.1777,47336,0
2013-08-21,8.136,8.2115,8.136,8.1863,31948,0
2013-08-22,8.1531,8.3187,8.1531,8.3187,33284,0
2013-08-23,8.3273,8.3527,8.1947,8.2772,40353,0
2013-08-26,8.2526,8.2937,8.1947,8.2361,50883,0
2013-08-27,8.2278,8.2443,8.0949,8.2278,87400,0
2013-08-28,8.1777,8.2526,8.1612,8.2361,74098,0
2013-08-29,8.2361,8.2526,8.1612,8.2278,27639,0
2013-08-30,8.2611,8.2862,8.1947,8.2361,36982,0
2013-09-03,8.2593,8.2755,8.1839,8.2089,15829,0
2013-09-04,8.1923,8.2343,8.1335,8.2343,45010,0
2013-09-05,8.2844,8.2918,8.1422,8.2172,48581,0
2013-09-06,8.2593,8.2593,8.2006,8.2508,25824,0
2013-09-09,8.2278,8.2772,8.2278,8.2526,20386,0
2013-09-10,8.2343,8.2508,8.1923,8.2343,44621,0
2013-09-11,8.1839,8.2089,8.117,8.1839,27469,0
2013-09-12,8.2089,8.2844,8.1256,8.2259,33277,0
2013-09-13,8.2259,8.2918,8.2259,8.2259,13996,0
2013-09-16,8.3083,8.317,8.2089,8.2844,38629,0
2013-09-17,8.2844,8.3931,8.2755,8.3851,32137,0
2013-09-18,8.36,8.4836,8.3424,8.4836,76896,0
2013-09-19,8.4836,8.4836,8.4433,8.4836,33308,0
2013-09-20,8.4836,8.4836,8.4104,8.4776,36754,0
2013-09-23,8.4433,8.4836,8.4433,8.4516,14178,0
2013-09-24,8.3931,8.4595,8.3931,8.4516,37366,0
2013-09-25,8.4595,8.4776,8.4516,8.4516,10571,0
2013-09-26,8.4516,8.4776,8.3931,8.4516,29143,0
2013-09-27,8.4776,8.4776,8.4433,8.4595,8305,0
2013-09-30,8.4516,8.4683,8.3676,8.4017,47684,0
2013-10-01,8.4345,8.4345,8.3851,8.4192,26014,0
2013-10-02,8.4192,8.4776,8.4104,8.4433,49574,0
2013-10-03,8.4683,8.4683,8.351,8.36,43472,0
2013-10-04,8.3676,8.4192,8.351,8.36,21998,0
2013-10-07,8.317,8.3851,8.3083,8.3336,24233,0
2013-10-08,8.3336,8.3336,8.2844,8.317,15491,0
2013-10-09,8.3255,8.36,8.317,8.3336,19169,0
2013-10-10,8.3914,8.3914,8.1896,8.2977,57137,0
2013-10-11,8.2977,8.3407,8.2571,8.2977,32267,0
2013-10-14,8.323,8.3573,8.2727,8.2818,19333,0
2013-10-15,8.3142,8.3484,8.2899,8.2977,22930,0
2013-10-16,8.2977,8.3319,8.2727,8.3066,34287,0
2013-10-17,8.3142,8.433,8.3142,8.433,77351,0
2013-10-18,8.4756,8.4836,8.3573,8.433,56719,0
2013-10-21,8.4666,8.4666,8.3997,8.4244,41486,0
2013-10-22,8.4756,8.4917,8.4244,8.4756,27922,0
2013-10-23,8.5088,8.5244,8.4506,8.5165,30430,0
2013-10-24,8.5165,8.5244,8.4506,8.4756,21194,0
2013-10-25,8.5165,8.5244,8.4836,8.5165,16353,0
2013-10-28,8.5244,8.5244,8.4756,8.5165,30522,0
2013-10-29,8.5244,8.5244,8.4917,8.5244,13467,0
2013-10-30,8.4836,8.5244,8.4578,8.4578,43354,0
2013-10-31,8.4917,8.5165,8.4506,8.4917,38458,0
2013-11-01,8.5244,8.5244,8.4244,8.4578,24715,0
2013-11-04,8.4244,8.4578,8.3407,8.3573,78560,0
2013-11-05,8.3573,8.4917,8.3573,8.4506,73162,0
2013-11-06,8.4666,8.4666,8.4244,8.4506,17533,0
2013-11-07,8.5244,8.5244,8.4244,8.4666,53043,0
2013-11-08,8.4414,8.4414,8.3914,8.3997,26324,0
2013-11-11,8.366,8.4836,8.366,8.4666,25021,0
2013-11-12,8.4578,8.5165,8.4414,8.5088,72402,0
2013-11-13,8.4304,8.5071,8.4146,8.439,35205,0
2013-11-14,8.439,8.5399,8.3971,8.4481,47711,0
2013-11-15,8.4228,8.4729,8.4061,8.4561,23384,0
2013-11-18,8.5651,8.5651,8.4228,8.439,50426,0
2013-11-19,8.4146,8.481,8.3546,8.3888,52678,0
2013-11-20,8.3799,8.3888,8.3029,8.3461,42498,0
2013-11-21,8.3371,8.3371,8.2702,8.3118,17306,0
2013-11-22,8.3546,8.3546,8.2791,8.3118,23646,0
2013-11-25,8.3118,8.3118,8.2536,8.2624,15199,0
2013-11-26,8.3118,8.3546,8.2361,8.2791,22472,0
2013-11-27,8.3118,8.3204,8.2283,8.287,14534,0
2013-11-29,8.3204,8.3461,8.2946,8.3204,5864,0
2013-12-02,8.2702,8.2946,8.2115,8.2283,52445,0
2013-12-03,8.2115,8.287,8.2115,8.2361,52498,0
2013-12-04,8.2361,8.2624,8.1777,8.2361,34626,0
2013-12-05,8.1863,8.2361,8.1604,8.1692,28904,0
2013-12-06,8.2361,8.2361,8.1018,8.1692,66674,0
2013-12-09,8.1939,8.2198,8.135,8.2115,78904,0
2013-12-10,8.1692,8.2624,8.1692,8.2536,31890,0
2013-12-11,8.2563,8.3142,8.2387,8.2889,18818,0
2013-12-12,8.3142,8.3484,8.2719,8.3319,18455,0
2013-12-13,8.3484,8.366,8.323,8.3397,47619,0
2013-12-16,8.323,8.366,8.3142,8.3397,43671,0
2013-12-17,8.366,8.5175,8.3397,8.5017,70032,0
2013-12-18,8.4595,8.5434,8.4257,8.4424,45696,0
2013-12-19,8.3319,8.5262,8.3319,8.5017,51225,0
2013-12-20,8.5017,8.5434,8.4424,8.4595,135907,0
2013-12-23,8.5954,8.6128,8.5434,8.6033,69290,0
2013-12-24,8.6128,8.6128,8.5346,8.5954,30341,0
2013-12-26,8.5873,8.6033,8.5782,8.5954,20440,0
2013-12-27,8.5782,8.6128,8.5105,8.5692,30990,0
2013-12-30,8.5262,8.6033,8.5262,8.6033,56058,0
2013-12-31,8.6128,8.6128,8.5095,8.5954,43500,0
2014-01-02,8.5692,8.5954,8.5434,8.5782,39171,0
2014-01-03,8.6128,8.6298,8.5692,8.621,16205,0
2014-01-06,8.6371,8.764,8.6128,8.6888,37801,0
2014-01-07,8.6888,8.7722,8.6719,8.7134,49915,0
2014-01-08,8.7378,8.8501,8.7134,8.7722,57871,0
2014-01-09,8.8501,8.8501,8.697,8.7134,20822,0
2014-01-10,8.7378,8.7801,8.7303,8.764,49912,0
2014-01-13,8.7537,8.8407,8.7537,8.8233,40637,0
2014-01-14,8.7782,8.8825,8.7782,8.8658,45676,0
2014-01-15,9.0263,9.0355,8.9582,9.0355,30784,0
2014-01-16,9.0529,9.0529,8.9582,8.9582,11324,0
2014-01-17,9.0166,9.0166,8.984,8.9997,16738,0
2014-01-21,8.9582,8.9997,8.8741,8.8908,49145,0
2014-01-22,8.899,8.9157,8.8658,8.8741,22929,0
2014-01-23,8.9249,8.9682,8.9082,8.9508,15141,0
2014-01-24,9.0166,9.0166,8.9082,8.9582,37028,0
2014-01-27,8.984,9.2999,8.9334,9.2117,66132,0
2014-01-28,9.3679,9.3755,9.2204,9.3434,48100,0
2014-01-29,9.3342,9.666,9.3168,9.3951,78381,0
2014-01-30,9.3951,9.539,9.3342,9.3434,27214,0
2014-01-31,9.591,9.591,9.521,9.582,32187,0
2014-02-03,9.521,9.583,9.4033,9.418,39423,0
2014-02-04,9.501,9.501,9.2743,9.2833,19604,0
2014-02-05,9.4091,9.4436,9.2913,9.3168,25684,0
2014-02-06,9.3951,9.3951,9.2913,9.2913,37737,0
2014-02-07,9.3852,9.418,9.3342,9.3951,18564,0
2014-02-10,9.4091,9.708,9.4091,9.675,35727,0
2014-02-11,9.626,10.057,9.583,9.908,30788,0
2014-02-12,9.928,9.947,9.746,9.807,29648,0
2014-02-13,9.97,9.97,9.853,9.928,10614,0
2014-02-14,9.914,10.013,9.862,9.906,16587,0
2014-02-18,9.853,9.898,9.746,9.817,27567,0
2014-02-19,9.746,9.836,9.688,9.706,36835,0
2014-02-20,9.729,9.729,9.63,9.662,28342,0
2014-02-21,9.729,9.729,9.552,9.559,27374,0
2014-02-24,9.588,9.588,9.4722,9.4882,20926,0
2014-02-25,9.4802,9.588,9.4722,9.525,13718,0
2014-02-26,9.616,9.616,9.559,9.569,35556,0
2014-02-27,9.639,9.639,9.4722,9.597,12056,0
2014-02-28,9.616,9.672,9.596,9.596,9731,0
2014-03-03,9.645,9.671,9.607,9.671,5113,0
2014-03-04,9.671,9.697,9.597,9.623,17830,0
2014-03-05,9.688,9.697,9.588,9.663,12525,0
2014-03-06,9.631,9.681,9.535,9.544,10297,0
2014-03-07,9.588,9.588,9.4141,9.4566,18409,0
2014-03-10,9.4141,9.535,9.4141,9.4722,31342,0
2014-03-11,9.535,9.535,9.4882,9.517,8273,0
2014-03-12,9.556,9.612,9.4606,9.556,21557,0
2014-03-13,9.612,9.628,9.53,9.628,8671,0
2014-03-14,9.642,9.677,9.574,9.628,8154,0
2014-03-17,9.76,9.776,9.677,9.76,26050,0
2014-03-18,9.71,9.735,9.628,9.659,14644,0
2014-03-19,9.71,9.743,9.651,9.651,54713,0
2014-03-20,9.584,9.635,9.4606,9.4842,55156,0
2014-03-21,9.556,9.659,9.53,9.593,33772,0
2014-03-24,9.593,9.667,9.547,9.667,35953,0
2014-03-25,9.612,9.659,9.564,9.574,23091,0
2014-03-26,9.635,9.735,9.564,9.635,43522,0
2014-03-27,9.693,9.776,9.584,9.651,21333,0
2014-03-28,9.584,9.71,9.574,9.584,65998,0
2014-03-31,9.593,9.725,9.564,9.62,70402,0
2014-04-01,9.693,9.776,9.584,9.651,67567,0
2014-04-02,9.718,9.768,9.667,9.718,62888,0
2014-04-03,9.768,10.193,9.684,9.961,64742,0
2014-04-04,10.01,10.399,9.895,10.029,37679,0
2014-04-07,10.227,10.227,9.961,10.124,13706,0
2014-04-08,10.217,10.217,9.912,9.975,27426,0
2014-04-09,10.107,10.115,9.832,9.85,16046,0
2014-04-10,9.895,9.952,9.813,9.952,23130,0
2014-04-11,9.979,10.075,9.908,9.915,43907,0
2014-04-14,9.922,10.032,9.746,9.756,48611,0
2014-04-15,9.713,9.915,9.681,9.713,34682,0
2014-04-16,9.807,9.855,9.771,9.817,13133,0
2014-04-17,9.873,9.9,9.799,9.799,12173,0
2014-04-21,9.855,10.075,9.681,9.706,57458,0
2014-04-22,9.746,9.845,9.697,9.817,86245,0
2014-04-23,9.817,9.94,9.817,9.826,33701,0
2014-04-24,9.771,9.89,9.746,9.756,17429,0
2014-04-25,9.713,9.922,9.713,9.855,36226,0
2014-04-28,9.971,10.041,9.807,9.817,111425,0
2014-04-29,9.873,9.949,9.771,9.771,48406,0
2014-04-30,9.864,10.005,9.817,9.94,51656,0
2014-05-01,9.986,10.178,9.908,9.93,58923,0
2014-05-02,9.89,10.005,9.855,9.864,49087,0
2014-05-05,9.922,9.93,9.836,9.864,23023,0
2014-05-06,9.873,9.93,9.836,9.836,44050,0
2014-05-07,9.855,9.908,9.836,9.836,58018,0
2014-05-08,9.836,9.9,9.836,9.855,53126,0
2014-05-09,9.908,9.922,9.873,9.873,12382,0
2014-05-12,9.845,9.908,9.845,9.855,11147,0
2014-05-13,9.952,9.952,9.859,9.878,59064,0
2014-05-14,9.885,9.992,9.885,9.918,24276,0
2014-05-15,9.944,10.046,9.912,9.961,15527,0
2014-05-16,9.975,10.046,9.975,9.975,32211,0
2014-05-19,9.984,10.037,9.952,9.961,21195,0
2014-05-20,9.984,9.984,9.878,9.912,22513,0
2014-05-21,9.903,9.918,9.841,9.878,13371,0
2014-05-22,9.895,9.925,9.885,9.912,17644,0
2014-05-23,9.935,9.935,9.878,9.895,4229,0
2014-05-27,9.918,9.918,9.918,9.918,383,0
2014-05-28,9.944,9.944,9.895,9.912,13721,0
2014-05-29,9.903,9.935,9.859,9.885,15424,0
2014-05-30,9.878,9.895,9.821,9.831,11424,0
2014-06-02,9.859,9.859,9.821,9.85,4889,0
2014-06-03,9.802,9.841,9.733,9.768,15669,0
2014-06-04,9.768,9.768,9.666,9.666,13613,0
2014-06-05,9.691,9.708,9.626,9.675,12069,0
2014-06-06,9.716,9.733,9.657,9.708,5933,0
2014-06-09,9.759,9.759,9.609,9.683,25977,0
2014-06-10,9.701,9.701,9.609,9.666,8540,0
2014-06-11,9.705,9.721,9.644,9.696,10924,0
2014-06-12,9.738,9.738,9.622,9.68,20083,0
2014-06-13,9.68,9.687,9.604,9.653,21761,0
2014-06-16,9.687,9.687,9.557,9.622,10724,0
2014-06-17,9.576,9.576,9.4606,9.502,21694,0
2014-06-18,9.522,9.576,9.4772,9.576,12852,0
2014-06-19,9.586,9.594,9.557,9.557,2335,0
2014-06-20,9.531,9.594,9.531,9.586,6420,0
2014-06-23,9.629,9.629,9.522,9.522,25966,0
2014-06-24,9.557,9.566,9.531,9.548,9116,0
2014-06-25,9.576,9.586,9.531,9.548,15382,0
2014-06-26,9.586,9.594,9.548,9.566,6213,0
2014-06-27,9.522,9.604,9.522,9.566,15901,0
2014-06-30,9.566,9.604,9.557,9.586,12478,0
2014-07-01,9.614,9.614,9.566,9.576,26484,0
2014-07-02,9.594,9.594,9.522,9.576,21621,0
2014-07-03,9.531,9.531,9.4606,9.4922,16416,0
2014-07-07,9.4922,9.687,9.4842,9.638,39265,0
2014-07-08,9.705,9.705,9.594,9.644,17212,0
2014-07-09,9.728,9.772,9.566,9.644,18692,0
2014-07-10,9.728,9.746,9.661,9.661,9543,0
2014-07-11,9.649,9.842,9.626,9.797,25870,0
2014-07-14,9.814,9.842,9.649,9.691,14762,0
2014-07-15,9.691,9.787,9.691,9.701,17471,0
2014-07-16,9.759,9.759,9.657,9.666,10887,0
2014-07-17,9.675,9.759,9.675,9.751,20607,0
2014-07-18,9.759,9.814,9.701,9.701,19999,0
2014-07-21,9.759,9.787,9.723,9.759,27105,0
2014-07-22,9.742,9.887,9.742,9.87,30117,0
2014-07-23,9.861,9.905,9.842,9.905,6917,0
2014-07-24,9.861,9.897,9.768,9.814,12294,0
2014-07-25,9.842,9.88,9.823,9.87,2370,0
2014-07-28,9.861,9.861,9.823,9.823,15497,0
2014-07-29,9.88,9.88,9.814,9.814,10623,0
2014-07-30,9.797,9.797,9.733,9.733,15908,0
2014-07-31,9.633,9.742,9.633,9.666,13068,0
2014-08-01,9.657,9.666,9.626,9.626,43905,0
2014-08-04,9.666,9.666,9.581,9.599,11092,0
2014-08-05,9.633,9.633,9.581,9.618,5106,0
2014-08-06,9.641,9.666,9.626,9.666,8293,0
2014-08-07,9.666,9.708,9.649,9.657,7616,0
2014-08-08,9.666,9.733,9.649,9.649,7560,0
2014-08-11,9.701,9.777,9.701,9.733,3306,0
2014-08-12,9.804,9.804,9.599,9.599,23360,0
2014-08-13,9.644,9.644,9.547,9.594,38592,0
2014-08-14,9.629,9.722,9.604,9.722,26422,0
2014-08-15,9.765,9.765,9.67,9.747,17371,0
2014-08-18,9.773,9.773,9.629,9.661,21940,0
2014-08-19,9.661,9.713,9.638,9.661,30958,0
2014-08-20,9.653,9.67,9.614,9.622,27697,0
2014-08-21,9.622,9.638,9.594,9.594,15450,0
2014-08-22,9.644,9.644,9.566,9.629,20774,0
2014-08-25,9.653,9.661,9.629,9.638,1896,0
2014-08-26,9.644,9.696,9.586,9.696,28848,0
2014-08-27,9.687,9.765,9.687,9.765,21660,0
2014-08-28,9.706,9.738,9.653,9.67,40988,0
2014-08-29,9.696,9.729,9.687,9.706,7449,0
2014-09-02,9.722,9.722,9.696,9.713,7623,0
2014-09-03,9.738,9.8,9.687,9.696,42208,0
2014-09-04,9.713,9.747,9.687,9.687,11966,0
2014-09-05,9.729,9.729,9.614,9.696,22521,0
2014-09-08,9.713,9.713,9.614,9.614,25953,0
2014-09-09,9.661,9.661,9.614,9.661,12320,0
2014-09-10,9.67,9.67,9.653,9.653,3987,0
2014-09-11,9.699,9.716,9.673,9.673,21611,0
2014-09-12,9.646,9.699,9.596,9.631,17399,0
2014-09-15,9.568,9.646,9.568,9.646,13457,0
2014-09-16,9.639,9.664,9.578,9.578,21416,0
2014-09-17,9.623,9.689,9.616,9.646,14461,0
2014-09-18,9.689,9.689,9.616,9.655,14034,0
2014-09-19,9.616,9.646,9.606,9.623,22505,0
2014-09-22,9.664,9.664,9.568,9.578,22899,0
2014-09-23,9.623,9.623,9.596,9.623,10712,0
2014-09-24,9.623,9.623,9.568,9.578,4499,0
2014-09-25,9.568,9.596,9.568,9.588,7607,0
2014-09-26,9.623,9.646,9.596,9.606,10455,0
2014-09-29,9.639,9.682,9.623,9.655,10824,0
2014-09-30,9.682,9.689,9.623,9.655,16423,0
2014-10-01,9.699,9.716,9.631,9.639,27328,0
2014-10-02,9.631,9.682,9.596,9.631,16038,0
2014-10-03,9.639,9.673,9.616,9.664,14039,0
2014-10-06,9.716,9.732,9.699,9.723,12903,0
2014-10-07,9.75,9.75,9.716,9.723,12850,0
2014-10-08,9.768,9.786,9.716,9.776,13144,0
2014-10-09,9.768,9.786,9.741,9.768,10359,0
2014-10-10,9.835,9.863,9.77,9.799,12565,0
2014-10-13,9.789,9.835,9.76,9.799,8954,0
2014-10-14,9.835,9.844,9.691,9.743,11750,0
2014-10-15,9.806,9.835,9.709,9.806,10944,0
2014-10-16,9.799,9.806,9.734,9.752,12493,0
2014-10-17,9.816,9.816,9.779,9.799,7303,0
2014-10-20,9.799,9.844,9.77,9.77,11196,0
2014-10-21,9.799,9.931,9.76,9.915,34904,0
2014-10-22,9.915,9.949,9.844,9.931,19444,0
2014-10-23,9.931,9.949,9.89,9.941,7048,0
2014-10-24,9.949,9.949,9.931,9.931,5701,0
2014-10-27,9.972,9.972,9.825,9.922,18672,0
2014-10-28,9.922,9.941,9.89,9.931,7240,0
2014-10-29,9.966,9.981,9.882,9.981,11451,0
2014-10-30,9.981,9.981,9.922,9.966,16904,0
2014-10-31,9.972,10.01,9.949,9.981,15703,0
2014-11-03,10.036,10.063,10,10.053,12727,0
2014-11-04,10.063,10.107,10.029,10.107,3823,0
2014-11-05,10.098,10.165,10.098,10.098,24310,0
2014-11-06,10.165,10.165,10.089,10.107,6935,0
2014-11-07,10.136,10.136,10.098,10.107,1425,0
2014-11-10,10.126,10.126,10.071,10.107,6914,0
2014-11-11,10.071,10.117,10.063,10.117,6390,0
2014-11-12,10.158,10.158,10.055,10.158,19999,0
2014-11-13,10.158,10.19,10.073,10.19,9966,0
2014-11-14,10.19,10.2,10.082,10.082,1295,0
2014-11-17,10.119,10.148,10.082,10.082,3637,0
2014-11-18,10.109,10.148,10.091,10.091,3927,0
2014-11-19,10.109,10.168,10.082,10.158,10828,0
2014-11-20,10.064,10.139,10.047,10.139,11360,0
2014-11-21,10.178,10.178,10.082,10.158,5944,0
2014-11-24,10.148,10.19,10.082,10.19,10062,0
2014-11-25,10.19,10.19,10.064,10.073,14712,0
2014-11-26,10.109,10.19,10.1,10.178,11162,0
2014-11-28,10.129,10.158,10.119,10.119,5387,0
2014-12-01,10.186,10.19,10.168,10.178,10232,0
2014-12-02,10.186,10.2,10.186,10.2,8840,0
2014-12-03,10.208,10.278,10.208,10.208,17421,0
2014-12-04,10.208,10.278,10.208,10.26,9960,0
2014-12-05,10.287,10.322,10.139,10.226,12865,0
2014-12-08,10.268,10.268,10.158,10.2,12646,0
2014-12-09,10.178,10.295,10.139,10.295,25917,0
2014-12-10,10.295,10.331,10.268,10.331,17916,0
2014-12-11,10.497,10.526,10.303,10.429,40723,0
2014-12-12,10.354,10.421,10.31,10.346,22032,0
2014-12-15,10.373,10.497,10.284,10.48,14751,0
2014-12-16,10.439,10.439,10.31,10.391,8152,0
2014-12-17,10.457,10.464,10.339,10.363,10979,0
2014-12-18,10.391,10.391,10.32,10.381,3981,0
2014-12-19,10.48,10.533,10.381,10.472,23573,0
2014-12-22,10.517,10.55,10.439,10.439,20414,0
2014-12-23,10.448,10.569,10.373,10.489,12602,0
2014-12-24,10.507,10.55,10.48,10.497,6931,0
2014-12-26,10.579,10.615,10.579,10.615,5704,0
2014-12-29,10.517,10.56,10.391,10.411,11397,0
2014-12-30,10.381,10.533,10.381,10.533,11083,0
2014-12-31,10.579,10.615,10.579,10.615,4978,0
2015-01-02,10.569,10.595,10.542,10.56,8143,0
2015-01-05,10.56,10.696,10.489,10.55,29798,0
2015-01-06,10.595,10.766,10.507,10.517,57139,0
2015-01-07,10.517,10.649,10.517,10.623,18539,0
2015-01-08,10.641,10.676,10.429,10.489,36137,0
2015-01-09,10.526,10.56,10.526,10.56,4560,0
2015-01-12,10.579,10.595,10.533,10.587,13510,0
2015-01-13,10.626,10.669,10.598,10.669,7467,0
2015-01-14,10.669,10.689,10.644,10.669,7131,0
2015-01-15,10.634,10.983,10.634,10.974,49699,0
2015-01-16,10.974,10.974,10.885,10.939,24308,0
2015-01-20,10.894,10.921,10.786,10.813,25676,0
2015-01-21,10.857,10.904,10.796,10.904,14654,0
2015-01-22,10.832,11,10.806,10.904,36991,0
2015-01-23,10.929,11,10.904,10.911,16310,0
2015-01-26,10.929,10.929,10.832,10.866,11420,0
2015-01-27,10.894,10.992,10.894,10.921,7750,0
2015-01-28,10.966,10.992,10.921,10.939,11987,0
2015-01-29,10.904,10.974,10.904,10.948,5430,0
2015-01-30,10.992,11.074,10.966,11.057,16182,0
2015-02-02,11,11.048,10.929,10.948,14834,0
2015-02-03,10.939,11.028,10.939,11.019,10510,0
2015-02-04,11.019,11.028,10.921,10.921,19458,0
2015-02-05,10.929,11.01,10.921,10.929,19582,0
2015-02-06,10.921,10.921,10.813,10.813,23273,0
2015-02-09,10.786,11,10.786,10.822,23876,0
2015-02-10,10.777,10.838,10.718,10.718,19696,0
2015-02-11,10.728,10.932,10.728,10.841,6658,0
2015-02-12,10.835,10.951,10.763,10.771,6032,0
2015-02-13,10.744,10.835,10.671,10.7,6764,0
2015-02-17,10.662,10.728,10.384,10.432,39496,0
2015-02-18,10.483,10.671,10.423,10.628,30145,0
2015-02-19,10.573,10.618,10.536,10.546,13083,0
2015-02-20,10.563,10.691,10.563,10.681,3905,0
2015-02-23,10.735,10.835,10.728,10.78,7051,0
2015-02-24,10.662,10.763,10.628,10.763,17047,0
2015-02-25,10.728,10.763,10.652,10.7,16303,0
2015-02-26,10.671,10.72,10.61,10.636,9119,0
2015-02-27,10.671,10.735,10.628,10.72,6384,0
2015-03-02,10.763,10.763,10.646,10.7,18062,0
2015-03-03,10.652,10.72,10.636,10.691,5128,0
2015-03-04,10.72,10.914,10.72,10.808,15386,0
2015-03-05,10.835,10.888,10.835,10.869,5687,0
2015-03-06,10.808,10.808,10.735,10.789,5799,0
2015-03-09,10.789,10.789,10.735,10.754,6356,0
2015-03-10,10.78,10.789,10.728,10.735,11149,0
2015-03-11,10.782,10.792,10.664,10.702,17776,0
2015-03-12,10.693,10.729,10.673,10.712,4999,0
2015-03-13,10.702,10.774,10.702,10.729,12223,0
2015-03-16,10.702,10.844,10.702,10.774,7887,0
2015-03-17,10.738,10.738,10.638,10.647,5890,0
2015-03-18,10.629,10.766,10.629,10.673,4889,0
2015-03-19,10.673,10.738,10.654,10.654,11774,0
2015-03-20,10.673,10.712,10.647,10.647,11559,0
2015-03-23,10.673,10.792,10.673,10.738,6554,0
2015-03-24,10.712,10.757,10.647,10.738,7334,0
2015-03-25,10.722,10.729,10.683,10.683,6111,0
2015-03-26,10.664,10.738,10.647,10.664,6220,0
2015-03-27,10.712,10.729,10.647,10.664,9775,0
2015-03-30,10.722,10.722,10.664,10.683,4221,0
2015-03-31,10.738,10.738,10.638,10.673,19067,0
2015-04-01,10.766,10.882,10.722,10.872,48331,0
2015-04-02,10.844,10.9,10.828,10.838,25332,0
2015-04-06,10.844,10.926,10.844,10.9,14222,0
2015-04-07,10.838,10.926,10.838,10.844,7306,0
2015-04-08,10.862,10.962,10.838,10.838,5555,0
2015-04-09,10.818,10.917,10.782,10.9,15234,0
2015-04-10,10.926,10.99,10.818,10.818,4999,0
2015-04-13,10.838,10.885,10.821,10.856,4649,0
2015-04-14,10.885,10.974,10.856,10.865,7971,0
2015-04-15,10.847,10.965,10.847,10.865,9086,0
2015-04-16,10.865,10.965,10.865,10.965,18194,0
2015-04-17,10.993,11.02,10.947,10.947,2324,0
2015-04-20,10.885,10.965,10.865,10.875,6109,0
2015-04-21,10.938,11.001,10.885,10.91,12375,0
2015-04-22,10.885,10.965,10.804,10.838,4705,0
2015-04-23,10.847,11.001,10.847,10.974,26899,0
2015-04-24,10.974,10.974,10.92,10.938,3375,0
2015-04-27,10.903,10.947,10.903,10.938,1662,0
2015-04-28,10.956,10.974,10.875,10.885,21476,0
2015-04-29,10.893,10.92,10.875,10.875,1548,0
2015-04-30,10.928,11.001,10.91,11.001,13950,0
2015-05-01,11.029,11.029,10.947,10.993,21369,0
2015-05-04,11.001,11.02,10.928,11.001,13729,0
2015-05-05,10.993,11.093,10.974,11.058,9964,0
2015-05-06,11.11,11.11,10.983,11.066,12829,0
2015-05-07,11.001,11.11,10.993,11.048,16368,0
2015-05-08,11.075,11.136,10.983,11.001,17826,0
2015-05-11,11.001,11.039,10.893,10.893,11626,0
2015-05-12,10.838,10.965,10.838,10.956,7091,0
2015-05-13,11.013,11.013,10.877,10.949,10703,0
2015-05-14,10.895,10.949,10.839,10.886,5956,0
2015-05-15,10.857,10.996,10.857,10.949,6333,0
2015-05-18,10.904,11.004,10.886,10.886,7589,0
2015-05-19,10.813,10.93,10.796,10.886,6287,0
2015-05-20,10.904,10.93,10.904,10.922,3308,0
2015-05-21,10.839,10.886,10.777,10.867,18092,0
2015-05-22,10.877,10.877,10.813,10.849,2759,0
2015-05-26,10.833,10.833,10.676,10.823,29128,0
2015-05-27,10.849,10.922,10.849,10.922,14895,0
2015-05-28,10.904,10.93,10.867,10.886,5972,0
2015-05-29,10.958,10.958,10.867,10.867,9046,0
2015-06-01,10.912,10.912,10.867,10.912,8162,0
2015-06-02,10.849,10.857,10.786,10.813,5698,0
2015-06-03,10.777,10.806,10.741,10.777,4524,0
2015-06-04,10.725,10.777,10.716,10.732,2646,0
2015-06-05,10.641,10.657,10.578,10.578,5296,0
2015-06-08,10.568,10.587,10.454,10.495,16656,0
2015-06-09,10.444,10.462,10.198,10.26,26224,0
2015-06-10,10.225,10.268,10.126,10.233,31863,0
2015-06-11,10.189,10.27,10.127,10.166,22842,0
2015-06-12,10.146,10.176,10.016,10.016,25061,0
2015-06-15,10.016,10.137,10.016,10.117,19455,0
2015-06-16,10.166,10.207,9.987,10.07,22093,0
2015-06-17,10.098,10.146,10.051,10.117,10885,0
2015-06-18,10.089,10.117,10.051,10.061,6156,0
2015-06-19,10.156,10.207,10.127,10.166,13850,0
2015-06-22,10.234,10.234,10.098,10.137,8791,0
2015-06-23,10.079,10.127,10.079,10.117,8796,0
2015-06-24,10.089,10.146,10.089,10.107,6264,0
2015-06-25,10.127,10.127,10.061,10.07,3411,0
2015-06-26,10.089,10.089,10.061,10.079,15830,0
2015-06-29,10.042,10.079,10.016,10.016,10659,0
2015-06-30,10.061,10.07,9.977,10.042,14698,0
2015-07-01,10.07,10.098,10.042,10.089,10552,0
2015-07-02,10.051,10.127,10.051,10.079,9343,0
2015-07-06,10.137,10.146,10.079,10.117,10552,0
2015-07-07,10.127,10.184,10.089,10.137,8244,0
2015-07-08,10.166,10.166,10.007,10.146,17256,0
2015-07-09,10.089,10.146,10.079,10.137,9236,0
2015-07-10,10.079,10.107,10.07,10.107,4615,0
2015-07-13,10.186,10.186,10.052,10.119,14567,0
2015-07-14,10.09,10.099,10.043,10.043,10526,0
2015-07-15,10.034,10.099,10.027,10.08,26304,0
2015-07-16,10.062,10.062,10.034,10.034,7338,0
2015-07-17,10.052,10.062,10.027,10.062,1863,0
2015-07-20,10.099,10.099,10.027,10.052,11060,0
2015-07-21,9.978,10.034,9.918,10.034,17631,0
2015-07-22,10.017,10.017,9.963,9.97,5804,0
2015-07-23,9.978,9.998,9.978,9.988,1096,0
2015-07-24,9.988,9.988,9.894,9.894,11935,0
2015-07-27,9.884,9.97,9.788,9.894,44899,0
2015-07-28,9.894,9.936,9.855,9.894,15770,0
2015-07-29,9.963,9.963,9.865,9.894,20807,0
2015-07-30,9.936,9.936,9.855,9.875,16207,0
2015-07-31,9.875,9.97,9.875,9.911,21790,0
2015-08-03,9.953,9.963,9.875,9.884,19559,0
2015-08-04,9.911,9.988,9.865,9.884,17302,0
2015-08-05,9.884,9.884,9.778,9.865,19382,0
2015-08-06,9.798,9.855,9.778,9.806,26046,0
2015-08-07,9.788,9.865,9.788,9.865,6352,0
2015-08-10,9.816,9.894,9.798,9.855,13686,0
2015-08-11,9.911,9.918,9.884,9.903,434,0
2015-08-12,9.92,9.938,9.912,9.92,11566,0
2015-08-13,9.912,9.938,9.876,9.912,8181,0
2015-08-14,9.92,9.928,9.836,9.856,41890,0
2015-08-17,9.856,9.895,9.836,9.836,17019,0
2015-08-18,9.789,9.817,9.779,9.817,31531,0
2015-08-19,9.799,9.836,9.77,9.836,15271,0
2015-08-20,9.826,9.846,9.807,9.807,5128,0
2015-08-21,9.836,9.866,9.779,9.779,19744,0
2015-08-24,9.653,9.688,9.628,9.682,15606,0
2015-08-25,9.643,9.672,9.635,9.635,14945,0
2015-08-26,9.635,9.688,9.59,9.662,22033,0
2015-08-27,9.662,9.708,9.643,9.708,11996,0
2015-08-28,9.733,9.76,9.682,9.723,17561,0
2015-08-31,9.723,9.76,9.708,9.733,12764,0
2015-09-01,9.76,9.77,9.733,9.77,8073,0
2015-09-02,9.77,9.789,9.743,9.779,13201,0
2015-09-03,9.799,9.799,9.688,9.708,27711,0
2015-09-04,9.752,9.856,9.733,9.846,28691,0
2015-09-08,9.846,9.846,9.716,9.723,20944,0
2015-09-09,9.752,9.77,9.743,9.77,4908,0
2015-09-10,9.789,9.789,9.716,9.716,16155,0
2015-09-11,9.744,9.762,9.735,9.735,3802,0
2015-09-14,9.762,9.762,9.689,9.725,3478,0
2015-09-15,9.744,9.744,9.628,9.636,8798,0
2015-09-16,9.663,9.708,9.663,9.689,15317,0
2015-09-17,9.708,9.762,9.663,9.744,23314,0
2015-09-18,9.781,9.828,9.762,9.819,24559,0
2015-09-21,9.809,9.809,9.762,9.791,3694,0
2015-09-22,9.828,9.838,9.809,9.809,12174,0
2015-09-23,9.828,9.838,9.809,9.838,5106,0
2015-09-24,9.819,9.858,9.799,9.838,11598,0
2015-09-25,9.838,9.838,9.799,9.809,3260,0
2015-09-28,9.848,9.848,9.799,9.799,13217,0
2015-09-29,9.828,9.848,9.781,9.819,11195,0
2015-09-30,9.838,9.887,9.809,9.868,18797,0
2015-10-01,9.914,9.921,9.828,9.887,16083,0
2015-10-02,9.887,9.921,9.878,9.878,16191,0
2015-10-05,9.93,9.93,9.897,9.897,21133,0
2015-10-06,9.878,9.906,9.868,9.897,12713,0
2015-10-07,9.887,9.897,9.838,9.868,8149,0
2015-10-08,9.906,9.921,9.868,9.914,12061,0
2015-10-09,9.906,9.949,9.906,9.93,9453,0
2015-10-12,9.906,9.966,9.906,9.949,3563,0
2015-10-13,9.915,9.96,9.915,9.931,17644,0
2015-10-14,9.96,10.236,9.922,9.985,44815,0
2015-10-15,9.985,10.032,9.96,9.968,6061,0
2015-10-16,9.968,9.975,9.898,9.968,4328,0
2015-10-19,9.95,10.05,9.95,9.975,13336,0
2015-10-20,9.975,9.995,9.915,9.922,24094,0
2015-10-21,9.95,10.014,9.95,9.995,15157,0
2015-10-22,9.995,10.05,9.995,10.05,14508,0
2015-10-23,10.005,10.032,9.995,10.024,12015,0
2015-10-26,10.024,10.041,10.005,10.041,12451,0
2015-10-27,10.005,10.068,10.005,10.059,18833,0
2015-10-28,10.077,10.077,10.05,10.077,30635,0
2015-10-29,10.059,10.126,10.032,10.126,8117,0
2015-10-30,10.156,10.209,10.087,10.209,31501,0
2015-11-02,10.191,10.191,10.136,10.184,14896,0
2015-11-03,10.191,10.236,10.041,10.077,19159,0
2015-11-04,10.077,10.184,10.077,10.156,17175,0
2015-11-05,10.106,10.191,10.106,10.184,8552,0
2015-11-06,10.087,10.136,10.032,10.106,14072,0
2015-11-09,10.05,10.05,10.005,10.041,12250,0
2015-11-10,10.033,10.089,10.033,10.07,11428,0
2015-11-11,10.07,10.07,10.033,10.07,6791,0
2015-11-12,10.07,10.089,9.996,10.042,27282,0
2015-11-13,10.07,10.108,10.025,10.108,7116,0
2015-11-16,10.07,10.264,10.042,10.098,30950,0
2015-11-17,10.108,10.108,10.051,10.079,14773,0
2015-11-18,10.042,10.118,10.025,10.061,27068,0
2015-11-19,10.079,10.118,10.006,10.051,22969,0
2015-11-20,10.042,10.158,10.042,10.07,33645,0
2015-11-23,10.128,10.158,10.108,10.158,12940,0
2015-11-24,10.158,10.158,10.111,10.111,10073,0
2015-11-25,10.186,10.186,10.108,10.158,13371,0
2015-11-27,10.203,10.203,10.118,10.178,2692,0
2015-11-30,10.193,10.193,10.061,10.128,23508,0
2015-12-01,10.178,10.228,10.178,10.211,27332,0
2015-12-02,10.22,10.228,10.203,10.211,19637,0
2015-12-03,10.211,10.22,10.138,10.211,19802,0
2015-12-04,10.228,10.256,10.22,10.247,7010,0
2015-12-07,10.22,10.293,10.193,10.284,14986,0
2015-12-08,10.284,10.395,10.247,10.395,23915,0
2015-12-09,10.395,10.517,10.356,10.445,27819,0
2015-12-10,10.435,10.618,10.356,10.618,59738,0
2015-12-11,10.533,10.759,10.533,10.618,51391,0
2015-12-14,10.571,10.73,10.375,10.395,17306,0
2015-12-15,10.454,10.561,10.366,10.405,6572,0
2015-12-16,10.479,10.479,10.366,10.435,25856,0
2015-12-17,10.533,10.723,10.463,10.693,20686,0
2015-12-18,10.723,10.723,10.609,10.703,9158,0
2015-12-21,10.723,10.795,10.693,10.767,15085,0
2015-12-22,10.795,11.027,10.693,11.027,11408,0
2015-12-23,10.933,11.137,10.933,11.128,27152,0
2015-12-24,11.056,11.092,11.037,11.073,7910,0
2015-12-28,11.137,11.137,11.083,11.12,16977,0
2015-12-29,11.092,11.099,10.98,10.99,11894,0
2015-12-30,11.037,11.11,11.037,11.065,13676,0
2015-12-31,11.12,11.137,11.069,11.12,10886,0
2016-01-04,11.12,11.442,11.11,11.194,40828,0
2016-01-05,11.23,11.408,11.221,11.344,13927,0
2016-01-06,11.408,11.527,11.194,11.267,42198,0
2016-01-07,11.296,11.345,11.221,11.221,15431,0
2016-01-08,11.259,11.353,11.23,11.325,3545,0
2016-01-11,11.344,11.37,11.175,11.361,15771,0
2016-01-12,11.388,11.499,11.379,11.481,16300,0
2016-01-13,12.087,12.219,11.585,11.585,26986,0
2016-01-14,11.669,11.669,11.38,11.402,21222,0
2016-01-15,11.446,11.576,11.362,11.455,13733,0
2016-01-19,11.482,11.482,11.38,11.38,9019,0
2016-01-20,11.362,11.371,11.128,11.146,18778,0
2016-01-21,11.194,11.213,11.065,11.092,18483,0
2016-01-22,11.073,11.213,11.073,11.1,20475,0
2016-01-25,11.065,11.146,11.008,11.027,16218,0
2016-01-26,11.008,11.092,10.938,10.942,27469,0
2016-01-27,10.98,11.156,10.975,11.1,44572,0
2016-01-28,11.146,11.231,10.961,11.156,21005,0
2016-01-29,11.128,11.166,11.065,11.092,17951,0
2016-02-01,11.056,11.137,11.056,11.137,17243,0
2016-02-02,11.156,11.175,11.12,11.166,13812,0
2016-02-03,11.11,11.222,11.11,11.166,26421,0
2016-02-04,11.213,11.293,11.11,11.293,29156,0
2016-02-05,11.146,11.306,11.146,11.194,29143,0
2016-02-08,11.231,11.399,11.193,11.389,15964,0
2016-02-09,11.473,11.651,11.473,11.651,47733,0
2016-02-10,11.596,11.68,11.596,11.68,7062,0
2016-02-11,11.68,11.792,11.616,11.707,22804,0
2016-02-12,11.754,12.167,11.754,11.979,33285,0
2016-02-16,11.951,12.063,11.754,12.025,38321,0
2016-02-17,11.959,11.959,11.792,11.848,13352,0
2016-02-18,12.025,12.025,11.635,11.838,9832,0
2016-02-19,11.773,12.137,11.717,11.727,20255,0
2016-02-22,11.763,11.763,11.586,11.625,22388,0
2016-02-23,11.712,11.942,11.664,11.867,14904,0
2016-02-24,11.959,11.996,11.689,11.792,16891,0
2016-02-25,11.792,12.063,11.792,11.933,14884,0
2016-02-26,11.973,12.081,11.954,12.081,4995,0
2016-02-29,12.072,12.072,11.68,11.951,23707,0
2016-03-01,11.996,12.035,11.915,11.933,11329,0
2016-03-02,11.727,11.857,11.699,11.792,24288,0
2016-03-03,11.915,11.996,11.896,11.996,4712,0
2016-03-04,12.006,12.006,11.959,11.959,6894,0
2016-03-07,12.006,12.006,11.942,11.942,4645,0
2016-03-08,11.979,11.988,11.964,11.964,8757,0
2016-03-09,11.969,11.969,11.942,11.959,9423,0
2016-03-10,11.962,12.081,11.962,12.072,13531,0
2016-03-11,12.159,12.169,11.858,11.897,23473,0
2016-03-14,11.952,11.952,11.849,11.849,7146,0
2016-03-15,11.878,11.878,11.793,11.811,10447,0
2016-03-16,11.818,11.887,11.811,11.878,4486,0
2016-03-17,11.868,11.878,11.717,11.811,5046,0
2016-03-18,11.727,11.811,11.68,11.68,20051,0
2016-03-21,11.719,11.727,11.616,11.635,21812,0
2016-03-22,11.699,11.707,11.642,11.661,6494,0
2016-03-23,11.707,11.707,11.652,11.689,7688,0
2016-03-24,11.661,11.717,11.652,11.652,15995,0
2016-03-28,11.644,11.652,11.606,11.625,21086,0
2016-03-29,11.67,11.67,11.616,11.65,8111,0
2016-03-30,11.625,11.625,11.558,11.577,5777,0
2016-03-31,11.635,11.644,11.6,11.625,13353,0
2016-04-01,11.635,11.657,11.616,11.635,10474,0
2016-04-04,11.606,11.688,11.606,11.675,5845,0
2016-04-05,11.707,11.778,11.666,11.717,8740,0
2016-04-06,11.758,11.773,11.717,11.717,10320,0
2016-04-07,11.689,11.839,11.67,11.745,15215,0
2016-04-08,11.752,11.849,11.752,11.829,14377,0
2016-04-11,11.878,11.878,11.754,11.826,14844,0
2016-04-12,11.773,11.829,11.389,11.409,65272,0
2016-04-13,11.418,11.493,11.316,11.438,42684,0
2016-04-14,11.4,11.448,11.4,11.448,7870,0
2016-04-15,11.4,11.504,11.372,11.504,10584,0
2016-04-18,11.475,11.55,11.465,11.513,8522,0
2016-04-19,11.465,11.532,11.438,11.523,8182,0
2016-04-20,11.532,11.532,11.484,11.484,646,0
2016-04-21,11.438,11.484,11.39,11.456,3704,0
2016-04-22,11.418,11.494,11.4,11.438,4593,0
2016-04-25,11.465,11.523,11.413,11.494,6272,0
2016-04-26,11.456,11.513,11.428,11.504,5772,0
2016-04-27,11.55,11.588,11.438,11.555,16360,0
2016-04-28,11.588,11.598,11.41,11.456,14331,0
2016-04-29,11.428,11.618,11.428,11.602,10931,0
2016-05-02,11.637,11.692,11.588,11.654,20709,0
2016-05-03,11.699,11.71,11.574,11.692,5909,0
2016-05-04,11.618,11.738,11.618,11.73,5502,0
2016-05-05,11.735,11.852,11.686,11.852,11618,0
2016-05-06,11.766,11.876,11.766,11.805,10667,0
2016-05-09,11.852,11.909,11.852,11.886,5424,0
2016-05-10,11.871,11.926,11.871,11.909,6812,0
2016-05-11,11.947,11.947,11.891,11.891,3032,0
2016-05-12,12.042,12.042,11.862,11.911,12288,0
2016-05-13,11.966,12.008,11.93,11.947,3660,0
2016-05-16,12.012,12.012,11.777,11.777,9338,0
2016-05-17,11.749,11.829,11.749,11.787,13954,0
2016-05-18,11.833,11.853,11.731,11.731,8311,0
2016-05-19,11.711,11.814,11.708,11.744,17856,0
2016-05-20,11.711,11.833,11.711,11.731,10831,0
2016-05-23,11.806,11.833,11.797,11.806,3445,0
2016-05-24,11.833,11.93,11.797,11.843,13577,0
2016-05-25,11.911,12.032,11.901,12.003,6377,0
2016-05-26,11.994,12.116,11.985,12.06,22781,0
2016-05-27,12.088,12.088,12.046,12.046,2463,0
2016-05-31,11.985,12.088,11.891,11.891,13377,0
2016-06-01,12.088,12.278,12.088,12.258,15626,0
2016-06-02,12.204,12.268,11.976,12.08,22976,0
2016-06-03,12.08,12.221,11.93,12.003,58071,0
2016-06-06,12.032,12.06,11.938,11.938,13994,0
2016-06-07,11.957,12.116,11.935,12.07,23129,0
2016-06-08,12.07,12.095,12.003,12.051,6270,0
2016-06-09,12.07,12.116,12.07,12.116,7479,0
2016-06-10,12.214,12.258,12.214,12.239,4186,0
2016-06-13,12.241,12.363,12.193,12.363,4434,0
2016-06-14,12.331,12.382,12.28,12.28,5180,0
2016-06-15,12.287,12.359,12.285,12.297,8804,0
2016-06-16,12.392,12.44,12.26,12.44,13083,0
2016-06-17,12.411,12.45,12.336,12.363,10009,0
2016-06-20,12.43,12.451,12.369,12.392,7565,0
2016-06-21,12.49,12.49,12.382,12.382,10319,0
2016-06-22,12.544,12.563,12.402,12.515,27818,0
2016-06-23,12.45,12.563,12.363,12.363,15340,0
2016-06-24,12.327,12.544,12.222,12.222,22614,0
2016-06-27,12.336,12.336,12.232,12.232,12870,0
2016-06-28,12.373,12.373,12.25,12.27,12750,0
2016-06-29,12.251,12.515,12.241,12.48,26428,0
2016-06-30,12.534,12.534,12.44,12.44,23122,0
2016-07-01,12.544,12.544,12.46,12.46,8627,0
2016-07-05,12.45,12.506,12.346,12.411,16467,0
2016-07-06,12.415,12.415,12.26,12.28,13781,0
2016-07-07,12.232,12.346,12.232,12.26,13306,0
2016-07-08,12.307,12.392,12.25,12.26,13322,0
2016-07-11,12.27,12.307,12.166,12.222,29293,0
2016-07-12,12.241,12.241,12.061,12.088,10322,0
2016-07-13,12.119,12.119,11.995,12.034,18600,0
2016-07-14,12.034,12.138,11.922,12.129,20198,0
2016-07-15,12.148,12.282,12.135,12.282,4365,0
2016-07-18,12.243,12.453,12.243,12.443,3760,0
2016-07-19,12.395,12.433,12.357,12.433,14088,0
2016-07-20,12.566,12.566,12.433,12.473,23771,0
2016-07-21,12.473,12.473,12.423,12.443,17973,0
2016-07-22,12.423,12.651,12.423,12.443,21018,0
2016-07-25,12.365,12.433,12.243,12.243,15483,0
2016-07-26,12.252,12.272,12.09,12.119,16301,0
2016-07-27,12.197,12.234,12.09,12.09,20059,0
2016-07-28,12.1,12.109,12.062,12.09,8021,0
2016-07-29,12.09,12.168,12.081,12.119,15285,0
2016-08-01,12.158,12.158,12.053,12.09,14838,0
2016-08-02,12.09,12.09,11.935,11.978,16113,0
2016-08-03,11.958,12.053,11.958,12.053,10142,0
2016-08-04,12.053,12.09,12.014,12.014,9067,0
2016-08-05,12.014,12.014,11.807,11.834,20706,0
2016-08-08,11.902,11.902,11.749,11.883,21834,0
2016-08-09,11.978,11.978,11.892,11.968,10500,0
2016-08-10,11.958,12.053,11.958,11.958,7385,0
2016-08-11,12.046,12.092,11.96,12.036,13187,0
2016-08-12,11.997,12.083,11.997,12.055,2290,0
2016-08-15,12.083,12.083,12.035,12.035,8952,0
2016-08-16,11.997,12.046,11.96,11.96,4293,0
2016-08-17,12.036,12.036,11.95,11.991,9860,0
2016-08-18,11.96,12.036,11.923,11.96,30854,0
2016-08-19,11.96,11.997,11.913,11.97,13507,0
2016-08-22,11.997,11.997,11.952,11.981,4910,0
2016-08-23,11.997,12.016,11.989,11.989,8697,0
2016-08-24,12.064,12.074,12.036,12.055,8594,0
2016-08-25,12.026,12.037,11.97,11.977,11508,0
2016-08-26,12.016,12.016,11.913,11.913,12858,0
2016-08-29,11.96,11.96,11.94,11.95,15310,0
2016-08-30,11.913,12.036,11.913,11.989,19044,0
2016-08-31,11.989,11.989,11.95,11.989,9076,0
2016-09-01,12.036,12.055,11.95,11.98,9844,0
2016-09-02,12.16,12.16,11.98,11.98,15892,0
2016-09-06,12.17,12.199,12.055,12.111,19632,0
2016-09-07,12.026,12.16,12.026,12.055,12716,0
2016-09-08,12.064,12.083,11.96,11.96,15947,0
2016-09-09,11.865,11.923,11.492,11.531,45157,0
2016-09-12,11.482,11.655,11.482,11.578,18363,0
2016-09-13,11.609,11.629,11.541,11.579,12476,0
2016-09-14,11.629,11.742,11.629,11.714,9025,0
2016-09-15,11.619,11.8,11.56,11.673,44254,0
2016-09-16,11.752,11.752,11.638,11.656,10192,0
2016-09-19,11.676,11.78,11.676,11.744,13709,0
2016-09-20,11.78,11.78,11.77,11.77,4094,0
2016-09-21,11.78,11.81,11.734,11.81,8069,0
2016-09-22,11.817,11.926,11.81,11.906,10359,0
2016-09-23,11.973,12.086,11.886,11.934,14366,0
2016-09-26,11.973,12.009,11.973,12.009,4189,0
2016-09-27,12.009,12.086,11.992,12,15978,0
2016-09-28,12.077,12.114,12.067,12.114,6757,0
2016-09-29,12.114,12.114,12.019,12.019,6384,0
2016-09-30,12.134,12.203,12.009,12.164,7595,0
2016-10-03,12.239,12.239,12.086,12.095,3162,0
2016-10-04,12.124,12.144,11.995,12.086,42549,0
2016-10-05,12.077,12.316,11.983,12.144,27456,0
2016-10-06,12.213,12.213,12.051,12.134,11427,0
2016-10-07,12.164,12.372,12.164,12.336,6271,0
2016-10-10,12.286,12.286,12.239,12.281,7058,0
2016-10-11,12.286,12.669,12.269,12.669,11375,0
2016-10-12,12.949,12.949,12.412,12.452,12896,0
2016-10-13,12.452,12.452,12.22,12.239,8962,0
2016-10-14,12.164,12.203,12.008,12.008,15281,0
2016-10-17,11.925,11.962,11.789,11.876,21084,0
2016-10-18,11.905,11.905,11.704,11.759,7393,0
2016-10-19,11.759,11.933,11.759,11.866,15014,0
2016-10-20,11.933,11.972,11.866,11.915,6839,0
2016-10-21,12.038,12.067,11.982,12.008,5132,0
2016-10-24,11.905,11.925,11.846,11.895,21713,0
2016-10-25,11.905,11.905,11.836,11.895,16730,0
2016-10-26,11.836,11.895,11.779,11.816,8473,0
2016-10-27,11.809,11.826,11.751,11.809,3520,0
2016-10-28,11.74,11.769,11.684,11.684,2317,0
2016-10-31,11.684,11.769,11.684,11.704,13615,0
2016-11-01,11.759,11.759,11.654,11.746,9857,0
2016-11-02,11.736,11.75,11.706,11.74,3733,0
2016-11-03,11.735,11.74,11.712,11.712,7383,0
2016-11-04,11.712,11.75,11.694,11.712,3939,0
2016-11-07,11.694,11.75,11.694,11.75,11507,0
2016-11-08,11.75,11.75,11.725,11.75,1859,0
2016-11-09,11.694,11.735,11.655,11.655,7075,0
2016-11-10,11.696,11.696,11.349,11.377,16961,0
2016-11-11,11.289,11.319,11.175,11.175,13194,0
2016-11-14,10.935,11.015,10.847,10.935,33008,0
2016-11-15,11.357,11.357,10.991,11.098,14225,0
2016-11-16,11.02,11.136,11.02,11.059,10542,0
2016-11-17,11.127,11.242,10.981,11.04,10003,0
2016-11-18,10.963,11.033,10.896,10.935,17252,0
2016-11-21,10.944,11.098,10.847,10.992,32407,0
2016-11-22,10.992,11.061,10.963,10.966,11752,0
2016-11-23,10.877,10.999,10.877,10.982,6529,0
2016-11-25,10.973,10.973,10.877,10.896,4537,0
2016-11-28,10.838,11.214,10.838,10.847,16575,0
2016-11-29,10.761,10.886,10.761,10.838,24421,0
2016-11-30,10.771,10.78,10.694,10.771,18407,0
2016-12-01,10.664,10.761,10.607,10.607,16869,0
2016-12-02,10.54,10.674,10.5,10.654,32730,0
2016-12-05,10.558,10.704,10.54,10.654,25783,0
2016-12-06,10.636,10.674,10.491,10.674,30180,0
2016-12-07,10.694,10.915,10.694,10.886,14169,0
2016-12-08,10.954,10.954,10.549,10.751,41159,0
2016-12-09,10.723,10.789,10.597,10.771,21098,0
2016-12-12,10.829,10.838,10.636,10.723,32657,0
2016-12-13,10.782,10.822,10.739,10.812,15841,0
2016-12-14,10.85,10.908,10.764,10.85,19888,0
2016-12-15,10.782,10.792,10.676,10.725,23944,0
2016-12-16,10.744,10.84,10.734,10.832,10386,0
2016-12-19,10.734,10.863,10.628,10.774,29975,0
2016-12-20,10.792,10.908,10.792,10.85,16507,0
2016-12-21,10.84,10.928,10.84,10.899,17624,0
2016-12-22,10.88,10.938,10.84,10.918,37018,0
2016-12-23,10.976,10.976,10.85,10.889,18833,0
2016-12-27,10.908,10.908,10.744,10.744,23212,0
2016-12-28,10.725,10.792,10.725,10.792,7162,0
2016-12-29,10.782,10.87,10.744,10.812,33348,0
2016-12-30,10.832,10.842,10.782,10.84,13643,0
2017-01-03,10.832,10.852,10.764,10.812,8076,0
2017-01-04,10.85,10.889,10.822,10.86,16685,0
2017-01-05,10.88,10.947,10.88,10.938,5608,0
2017-01-06,10.86,10.938,10.86,10.938,11275,0
2017-01-09,10.966,11.024,10.952,10.996,7102,0
2017-01-10,11.004,11.054,10.996,10.996,10117,0
2017-01-11,10.966,11.093,10.966,10.996,21854,0
2017-01-12,11.005,11.093,11.005,11.083,6002,0
2017-01-13,11.093,11.093,11.065,11.083,600,0
2017-01-17,11.093,11.134,11.025,11.123,10050,0
2017-01-18,11.045,11.131,10.956,11.055,22616,0
2017-01-19,11.055,11.073,11.014,11.015,9062,0
2017-01-20,11.045,11.055,10.996,11.045,10395,0
2017-01-23,11.065,11.103,11.035,11.103,5025,0
2017-01-24,11.103,11.103,11.045,11.093,15467,0
2017-01-25,11.055,11.093,11.055,11.083,9578,0
2017-01-26,11.055,11.083,11.055,11.083,3090,0
2017-01-27,11.093,11.131,11.081,11.131,6781,0
2017-01-30,11.141,11.171,11.131,11.151,12234,0
2017-01-31,11.171,11.238,11.141,11.238,6029,0
2017-02-01,11.258,11.258,11.161,11.238,14599,0
2017-02-02,11.238,11.238,11.161,11.219,13975,0
2017-02-03,11.189,11.238,11.189,11.199,5222,0
2017-02-06,11.229,11.248,11.171,11.171,11261,0
2017-02-07,11.229,11.248,11.171,11.199,12061,0
2017-02-08,11.219,11.267,11.219,11.248,10132,0
2017-02-09,11.179,11.23,11.179,11.23,3922,0
2017-02-10,11.219,11.219,11.179,11.179,2376,0
2017-02-13,11.21,11.239,11.171,11.225,6646,0
2017-02-14,11.239,11.239,11.172,11.172,3013,0
2017-02-15,11.151,11.19,11.122,11.161,17446,0
2017-02-16,11.171,11.171,11.123,11.123,1772,0
2017-02-17,11.131,11.131,11.113,11.131,12453,0
2017-02-21,11.161,11.18,11.123,11.18,9397,0
2017-02-22,11.171,11.23,11.171,11.22,7306,0
2017-02-23,11.239,11.277,11.222,11.259,10216,0
2017-02-24,11.287,11.317,11.284,11.317,14413,0
2017-02-27,11.327,11.327,11.239,11.307,14580,0
2017-02-28,11.327,11.492,11.299,11.395,29792,0
2017-03-01,11.22,11.337,11.18,11.18,15950,0
2017-03-02,11.268,11.268,11.161,11.23,11475,0
2017-03-03,11.171,11.297,11.171,11.22,4426,0
2017-03-06,11.21,11.21,11.113,11.171,7314,0
2017-03-07,11.171,11.171,11.015,11.083,22364,0
2017-03-08,11.103,11.18,10.947,11.161,48151,0
2017-03-09,11.161,11.161,10.898,10.908,23119,0
2017-03-10,10.898,11.055,10.898,11,10445,0
2017-03-13,11.142,11.142,11.011,11.074,13952,0
2017-03-14,11.065,11.072,11.046,11.046,5489,0
2017-03-15,11.211,11.211,11.065,11.084,15943,0
2017-03-16,11.084,11.162,11.065,11.142,6539,0
2017-03-17,11.231,11.231,11.104,11.152,4915,0
2017-03-20,11.152,11.269,11.152,11.162,17490,0
2017-03-21,11.162,11.231,11.162,11.22,4317,0
2017-03-22,11.221,11.248,11.203,11.209,5541,0
2017-03-23,11.221,11.25,11.211,11.25,3074,0
2017-03-24,11.25,11.289,11.211,11.289,8357,0
2017-03-27,11.329,11.757,11.231,11.599,49411,0
2017-03-28,11.592,11.925,11.574,11.925,37350,0
2017-03-29,11.866,11.866,11.797,11.866,3778,0
2017-03-30,11.963,11.963,11.797,11.797,2737,0
2017-03-31,11.963,11.963,11.866,11.943,9095,0
2017-04-03,11.963,12.617,11.935,12.472,28494,0
2017-04-04,12.636,12.686,12.412,12.412,13303,0
2017-04-05,12.587,12.587,12.357,12.357,3421,0
2017-04-06,12.465,12.577,12.465,12.569,9014,0
2017-04-07,12.988,12.988,12.676,12.676,27174,0
2017-04-10,12.695,12.745,12.501,12.501,26333,0
2017-04-11,12.492,12.509,12.492,12.492,6230,0
2017-04-12,12.492,12.51,12.412,12.502,8517,0
2017-04-13,12.492,12.492,12.324,12.324,16483,0
2017-04-17,12.402,12.402,12.276,12.284,5561,0
2017-04-18,12.284,12.294,12.266,12.276,10743,0
2017-04-19,12.246,12.246,12.128,12.128,15206,0
2017-04-20,12.168,12.168,12.03,12.049,18349,0
2017-04-21,12.089,12.108,12.049,12.089,17525,0
2017-04-24,12.089,12.118,12.049,12.108,12833,0
2017-04-25,12.178,12.394,12.052,12.069,16212,0
2017-04-26,12.049,12.12,12.049,12.069,11361,0
2017-04-27,11.952,12.01,11.932,11.992,41472,0
2017-04-28,12,12.059,11.982,12.059,12414,0
2017-05-01,12.03,12.108,11.874,11.932,29832,0
2017-05-02,11.874,11.952,11.854,11.952,13715,0
2017-05-03,11.952,12.03,11.904,12,22727,0
2017-05-04,12.02,12.02,11.941,11.979,9838,0
2017-05-05,11.962,11.972,11.854,11.864,12973,0
2017-05-08,11.884,11.884,11.824,11.824,6366,0
2017-05-09,11.824,11.824,11.775,11.775,11977,0
2017-05-10,11.736,11.775,11.736,11.755,17190,0
2017-05-11,11.746,11.796,11.746,11.767,3765,0
2017-05-12,11.776,11.865,11.776,11.815,25983,0
2017-05-15,11.815,11.853,11.766,11.835,16106,0
2017-05-16,11.875,11.875,11.776,11.815,15278,0
2017-05-17,11.815,11.865,11.815,11.865,3172,0
2017-05-18,11.875,11.875,11.825,11.825,12961,0
2017-05-19,11.746,11.786,11.746,11.766,2706,0
2017-05-22,11.766,11.776,11.736,11.757,7488,0
2017-05-23,11.786,11.786,11.766,11.766,9845,0
2017-05-24,11.776,11.776,11.658,11.678,16050,0
2017-05-25,11.698,11.716,11.668,11.706,7586,0
2017-05-26,11.706,11.706,11.678,11.698,22008,0
2017-05-30,11.688,11.716,11.63,11.63,11491,0
2017-05-31,11.658,11.658,11.62,11.648,10910,0
2017-06-01,11.658,11.658,11.658,11.658,2144,0
2017-06-02,11.658,11.706,11.63,11.706,14787,0
2017-06-05,11.706,11.706,11.66,11.688,4808,0
2017-06-06,11.658,11.688,11.648,11.648,8123,0
2017-06-07,11.648,11.658,11.621,11.648,12735,0
2017-06-08,11.658,11.658,11.63,11.63,7333,0
2017-06-09,11.648,11.648,11.64,11.648,1690,0
2017-06-12,11.62,11.642,11.61,11.64,10625,0
2017-06-13,11.55,11.63,11.55,11.6,9736,0
2017-06-14,11.58,11.64,11.58,11.64,28219,0
2017-06-15,11.64,11.689,11.63,11.689,12315,0
2017-06-16,11.707,11.717,11.707,11.717,9264,0
2017-06-19,11.717,11.747,11.699,11.737,9248,0
2017-06-20,11.757,11.807,11.73,11.807,23261,0
2017-06-21,11.777,11.856,11.759,11.856,30913,0
2017-06-22,11.856,11.856,11.757,11.767,1520,0
2017-06-23,11.757,11.767,11.737,11.737,2533,0
2017-06-26,11.737,11.767,11.733,11.747,12921,0
2017-06-27,11.747,11.747,11.61,11.62,14432,0
2017-06-28,11.64,11.699,11.64,11.659,5185,0
2017-06-29,11.63,11.649,11.54,11.63,25560,0
2017-06-30,11.63,11.63,11.55,11.56,9224,0
2017-07-03,11.58,11.62,11.58,11.62,5742,0
2017-07-05,11.62,11.659,11.59,11.61,11046,0
2017-07-06,11.62,11.62,11.58,11.58,10959,0
2017-07-07,11.54,11.61,11.54,11.6,6646,0
2017-07-10,11.61,11.649,11.61,11.649,8910,0
2017-07-11,11.64,11.669,11.64,11.669,2912,0
2017-07-12,11.659,11.747,11.659,11.747,6347,0
2017-07-13,11.725,11.767,11.679,11.767,4794,0
2017-07-14,11.759,11.759,11.679,11.689,23096,0
2017-07-17,11.689,11.689,11.679,11.679,9267,0
2017-07-18,11.669,11.727,11.649,11.699,20848,0
2017-07-19,11.66,11.696,11.66,11.679,15689,0
2017-07-20,11.659,11.67,11.659,11.659,4664,0
2017-07-21,11.669,11.689,11.669,11.689,12294,0
2017-07-24,11.699,11.707,11.64,11.669,13466,0
2017-07-25,11.689,11.689,11.65,11.669,10021,0
2017-07-26,11.669,11.669,11.62,11.63,6409,0
2017-07-27,11.649,11.689,11.62,11.669,7032,0
2017-07-28,11.669,11.699,11.659,11.679,5503,0
2017-07-31,11.689,11.737,11.659,11.737,19643,0
2017-08-01,11.737,11.737,11.679,11.689,9226,0
2017-08-02,11.689,11.727,11.689,11.689,13823,0
2017-08-03,11.699,11.707,11.679,11.699,6412,0
2017-08-04,11.679,11.681,11.63,11.63,5966,0
2017-08-07,11.62,11.64,11.62,11.62,11870,0
2017-08-08,11.6,11.62,11.57,11.57,8105,0
2017-08-09,11.59,11.659,11.51,11.59,20896,0
2017-08-10,11.49,11.53,11.49,11.5,3058,0
2017-08-11,11.44,11.55,11.42,11.5,17289,0
2017-08-14,11.56,11.57,11.511,11.56,4759,0
2017-08-15,11.52,11.54,11.44,11.5,19617,0
2017-08-16,11.55,11.568,11.5,11.559,4165,0
2017-08-17,11.54,11.59,11.54,11.58,16646,0
2017-08-18,11.59,11.62,11.56,11.62,5435,0
2017-08-21,11.63,11.66,11.61,11.64,11244,0
2017-08-22,11.65,11.65,11.59,11.59,27481,0
2017-08-23,11.6,11.62,11.58,11.59,11266,0
2017-08-24,11.581,11.594,11.55,11.55,6510,0
2017-08-25,11.56,11.58,11.52,11.52,16200,0
2017-08-28,11.48,11.493,11.48,11.48,16462,0
2017-08-29,11.49,11.59,11.49,11.54,25502,0
2017-08-30,11.53,11.6,11.521,11.57,34978,0
2017-08-31,11.59,11.61,11.531,11.61,11005,0
2017-09-01,11.6,11.6,11.56,11.56,9501,0
2017-09-05,11.57,11.57,11.52,11.52,19993,0
2017-09-06,11.57,11.59,11.52,11.59,9352,0
2017-09-07,11.59,11.63,11.56,11.57,26614,0
2017-09-08,11.59,11.61,11.58,11.61,12155,0
2017-09-11,11.62,11.63,11.617,11.62,5745,0
2017-09-12,11.62,11.62,11.59,11.617,11835,0
2017-09-13,11.62,11.62,11.56,11.56,15600,0
2017-09-14,11.57,11.59,11.54,11.59,20810,0
2017-09-15,11.6,11.6,11.548,11.6,16324,0
2017-09-18,11.62,11.62,11.58,11.611,6361,0
2017-09-19,11.62,11.62,11.55,11.56,9845,0
2017-09-20,11.59,11.61,11.561,11.58,12140,0
2017-09-21,11.58,11.59,11.48,11.49,15997,0
2017-09-22,11.51,11.571,11.503,11.567,22374,0
2017-09-25,11.56,11.58,11.54,11.54,6846,0
2017-09-26,11.55,11.57,11.53,11.53,4706,0
2017-09-27,11.53,11.53,11.46,11.46,25073,0
2017-09-28,11.51,11.52,11.46,11.48,9108,0
2017-09-29,11.46,11.49,11.46,11.49,4736,0
2017-10-02,11.5,11.51,11.477,11.51,7079,0
2017-10-03,11.53,11.53,11.5,11.52,4326,0
2017-10-04,11.52,11.57,11.51,11.55,24262,0
2017-10-05,11.57,11.57,11.513,11.56,18843,0
2017-10-06,11.55,11.55,11.51,11.51,8246,0
2017-10-09,11.51,11.51,11.447,11.494,4399,0
2017-10-10,11.52,11.57,11.51,11.54,14797,0
2017-10-11,11.5,11.59,11.491,11.56,12353,0
2017-10-12,11.55,11.566,11.529,11.566,5233,0
2017-10-13,11.58,11.62,11.536,11.62,20982,0
2017-10-16,11.62,11.62,11.571,11.61,7631,0
2017-10-17,11.6,11.71,11.59,11.61,17100,0
2017-10-18,11.6,11.624,11.551,11.58,5503,0
2017-10-19,11.61,11.63,11.5819,11.585,13057,0
2017-10-20,11.54,11.63,11.54,11.57,26287,0
2017-10-23,11.62,11.62,11.559,11.559,2419,0
2017-10-24,11.56,11.6199,11.55,11.6199,2384,0
2017-10-25,11.63,11.63,11.579,11.58,7927,0
2017-10-26,11.54,11.591,11.5,11.54,9342,0
2017-10-27,11.53,11.53,11.43,11.44,15038,0
2017-10-30,11.523,11.529,11.46,11.48,3689,0
2017-10-31,11.45,11.529,11.45,11.45,10955,0
2017-11-01,11.51,11.51,11.4168,11.4299,21156,0
2017-11-02,11.47,11.47,11.42,11.43,9810,0
2017-11-03,11.39,11.45,11.39,11.43,25360,0
2017-11-06,11.45,11.5,11.42,11.49,18891,0
2017-11-07,11.5,11.54,11.5,11.54,9740,0
2017-11-08,11.51,11.609,11.49,11.54,9428,0
2017-11-09,11.49,11.498,11.45,11.48,10832,0
2017-11-10,11.48,11.57,11.4,11.4,15732,0
