Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.594,9.658,9.594,9.633,140942,0
2005-02-28,9.652,9.71,9.652,9.678,121139,0
2005-03-01,9.678,9.678,9.609,9.658,196521,0
2005-03-02,9.671,9.685,9.639,9.685,187770,0
2005-03-03,9.685,9.724,9.685,9.697,114687,0
2005-03-04,9.704,9.772,9.704,9.745,127429,0
2005-03-07,9.808,9.808,9.73,9.766,136335,0
2005-03-08,9.738,9.772,9.71,9.716,218779,0
2005-03-09,9.671,9.678,9.535,9.535,250101,0
2005-03-10,9.483,9.535,9.483,9.522,230299,0
2005-03-11,9.49,9.527,9.49,9.522,141555,0
2005-03-14,9.4562,9.535,9.4562,9.483,258541,0
2005-03-15,9.478,9.527,9.4451,9.4631,274364,0
2005-03-16,9.4631,9.509,9.4451,9.49,152615,0
2005-03-17,9.542,9.568,9.509,9.561,214019,0
2005-03-18,9.555,9.646,9.516,9.639,246264,0
2005-03-21,9.633,9.671,9.516,9.516,225228,0
2005-03-22,9.509,9.542,9.4522,9.4522,109781,0
2005-03-23,9.4522,9.478,9.2487,9.3014,501898,0
2005-03-24,9.3601,9.3975,9.3289,9.3485,187307,0
2005-03-28,9.3142,9.3729,9.2556,9.3485,206189,0
2005-03-29,9.3729,9.3778,9.3416,9.3552,161971,0
2005-03-30,9.3485,9.4382,9.3485,9.4312,80302,0
2005-03-31,9.4451,9.542,9.4451,9.522,145856,0
2005-04-01,9.594,9.633,9.594,9.627,108234,0
2005-04-04,9.587,9.671,9.568,9.615,180857,0
2005-04-05,9.621,9.639,9.509,9.542,144473,0
2005-04-06,9.555,9.609,9.555,9.561,65254,0
2005-04-07,9.542,9.549,9.483,9.483,147545,0
2005-04-08,9.483,9.483,9.4035,9.4382,160439,0
2005-04-11,9.4115,9.4562,9.4035,9.4451,140172,0
2005-04-12,9.4382,9.483,9.3916,9.4631,183011,0
2005-04-13,9.4193,9.4959,9.4193,9.4959,140632,0
2005-04-14,9.4451,9.509,9.4451,9.509,133721,0
2005-04-15,9.509,9.527,9.478,9.509,210336,0
2005-04-18,9.509,9.568,9.483,9.568,351125,0
2005-04-19,9.542,9.627,9.542,9.594,175947,0
2005-04-20,9.601,9.601,9.549,9.594,104706,0
2005-04-21,9.594,9.594,9.527,9.549,193754,0
2005-04-22,9.576,9.615,9.561,9.561,132953,0
2005-04-25,9.587,9.658,9.581,9.646,153988,0
2005-04-26,9.621,9.658,9.561,9.621,182857,0
2005-04-27,9.621,9.658,9.587,9.627,95653,0
2005-04-28,9.633,9.671,9.621,9.652,120680,0
2005-04-29,9.664,9.685,9.646,9.671,91663,0
2005-05-02,9.685,9.704,9.652,9.704,144319,0
2005-05-03,9.73,9.766,9.704,9.704,147395,0
2005-05-04,9.716,9.772,9.704,9.772,142323,0
2005-05-05,9.76,9.779,9.716,9.772,286185,0
2005-05-06,9.772,9.772,9.685,9.704,150768,0
2005-05-09,9.704,9.779,9.691,9.772,160746,0
2005-05-10,9.745,9.808,9.745,9.808,201892,0
2005-05-11,9.738,9.779,9.671,9.685,186080,0
2005-05-12,9.704,9.716,9.658,9.685,110234,0
2005-05-13,9.685,9.73,9.678,9.716,149531,0
2005-05-16,9.73,9.76,9.704,9.753,82758,0
2005-05-17,9.716,9.76,9.697,9.76,120680,0
2005-05-18,9.738,9.766,9.71,9.71,185161,0
2005-05-19,9.716,9.76,9.71,9.745,104092,0
2005-05-20,9.724,9.745,9.704,9.704,96876,0
2005-05-23,9.738,9.772,9.716,9.772,169340,0
2005-05-24,9.772,9.785,9.745,9.772,225689,0
2005-05-25,9.766,9.772,9.716,9.766,195447,0
2005-05-26,9.76,9.785,9.724,9.76,152153,0
2005-05-27,9.772,9.789,9.745,9.766,93655,0
2005-05-31,9.766,9.803,9.766,9.785,160746,0
2005-06-01,9.789,9.831,9.779,9.821,154293,0
2005-06-02,9.821,9.881,9.821,9.854,118523,0
2005-06-03,9.935,9.949,9.826,9.826,275588,0
2005-06-06,9.831,9.923,9.803,9.923,191152,0
2005-06-07,9.923,10.011,9.915,9.971,236130,0
2005-06-08,9.966,9.966,9.881,9.915,155069,0
2005-06-09,9.899,9.929,9.886,9.915,92733,0
2005-06-10,9.899,9.929,9.881,9.929,158907,0
2005-06-13,9.915,9.929,9.867,9.899,234749,0
2005-06-14,9.955,9.955,9.881,9.899,157977,0
2005-06-15,9.854,9.915,9.854,9.915,160285,0
2005-06-16,9.893,9.935,9.886,9.899,109618,0
2005-06-17,9.915,9.935,9.886,9.908,108704,0
2005-06-20,9.955,9.955,9.886,9.915,115463,0
2005-06-21,9.899,9.96,9.899,9.941,176098,0
2005-06-22,9.941,9.971,9.935,9.949,192991,0
2005-06-23,9.949,9.997,9.941,9.966,134035,0
2005-06-24,9.966,9.997,9.966,9.981,125128,0
2005-06-27,9.988,10.016,9.971,10.011,177174,0
2005-06-28,10.005,10.016,9.966,10.011,137722,0
2005-06-29,10.011,10.097,9.997,10.064,112845,0
2005-06-30,10.064,10.091,10.03,10.049,176412,0
2005-07-01,10.083,10.083,9.997,10.005,183011,0
2005-07-05,10.016,10.064,10.005,10.049,146933,0
2005-07-06,10.064,10.083,10.03,10.07,174568,0
2005-07-07,10.036,10.182,10.036,10.149,236130,0
2005-07-08,10.134,10.187,10.134,10.187,218632,0
2005-07-11,10.187,10.218,10.161,10.182,180857,0
2005-07-12,10.193,10.24,10.175,10.232,142323,0
2005-07-13,10.169,10.205,10.109,10.12,205885,0
2005-07-14,10.115,10.134,10.104,10.115,193144,0
2005-07-15,10.115,10.149,10.097,10.115,147692,0
2005-07-18,10.097,10.115,9.981,9.997,177486,0
2005-07-19,9.971,10.057,9.955,10.043,153988,0
2005-07-20,10.03,10.064,10.016,10.043,108852,0
2005-07-21,10.016,10.022,9.923,9.971,228145,0
2005-07-22,9.941,9.981,9.908,9.935,181017,0
2005-07-25,9.941,9.941,9.859,9.899,289410,0
2005-07-26,9.899,9.908,9.867,9.899,172416,0
2005-07-27,9.899,9.908,9.859,9.899,247036,0
2005-07-28,9.899,9.977,9.899,9.971,248718,0
2005-07-29,9.966,9.997,9.955,9.966,94575,0
2005-08-01,9.997,10.011,9.966,9.977,138946,0
2005-08-02,9.988,9.988,9.935,9.966,157069,0
2005-08-03,9.96,10.005,9.96,9.997,144629,0
2005-08-04,10.016,10.022,9.988,10.022,109618,0
2005-08-05,9.997,10.016,9.949,9.988,164744,0
2005-08-08,9.988,9.988,9.908,9.966,140327,0
2005-08-09,9.997,9.997,9.949,9.977,146010,0
2005-08-10,9.935,9.966,9.847,9.854,137563,0
2005-08-11,9.839,9.915,9.839,9.876,112845,0
2005-08-12,9.847,9.966,9.847,9.966,150156,0
2005-08-15,9.981,10.005,9.941,9.96,106393,0
2005-08-16,9.96,9.966,9.915,9.935,174407,0
2005-08-17,9.915,9.949,9.886,9.923,117761,0
2005-08-18,9.923,9.966,9.886,9.966,147855,0
2005-08-19,9.966,9.997,9.915,9.988,137722,0
2005-08-22,9.971,9.997,9.971,9.997,78607,0
2005-08-23,9.997,10.049,9.971,10.043,179789,0
2005-08-24,10.049,10.057,10.016,10.03,216786,0
2005-08-25,10.03,10.049,10.016,10.03,127277,0
2005-08-26,10.022,10.049,10.022,10.036,88283,0
2005-08-29,10.097,10.097,10.064,10.097,104551,0
2005-08-30,10.097,10.12,10.064,10.097,185774,0
2005-08-31,10.097,10.153,10.097,10.153,160439,0
2005-09-01,10.153,10.161,10.134,10.153,216786,0
2005-09-02,10.149,10.161,10.141,10.161,130959,0
2005-09-06,10.149,10.226,10.141,10.218,162894,0
2005-09-07,10.193,10.24,10.182,10.198,129892,0
2005-09-08,10.175,10.198,10.134,10.153,255481,0
2005-09-09,10.127,10.182,10.127,10.182,194981,0
2005-09-12,10.149,10.169,10.134,10.169,177636,0
2005-09-13,10.226,10.232,10.187,10.218,220625,0
2005-09-14,10.127,10.134,10.078,10.091,200047,0
2005-09-15,10.078,10.078,9.935,9.935,242426,0
2005-09-16,9.923,9.935,9.859,9.893,254714,0
2005-09-19,9.899,9.899,9.867,9.867,169959,0
2005-09-20,9.867,9.915,9.854,9.893,116689,0
2005-09-21,9.908,9.96,9.893,9.96,181166,0
2005-09-22,9.915,9.949,9.899,9.915,166886,0
2005-09-23,9.847,9.915,9.839,9.908,212034,0
2005-09-26,9.908,10.005,9.867,9.929,166120,0
2005-09-27,9.966,9.966,9.826,9.867,203583,0
2005-09-28,9.935,9.941,9.876,9.935,149389,0
2005-09-29,9.923,9.96,9.908,9.96,177636,0
2005-09-30,9.96,10.03,9.955,10.005,86900,0
2005-10-03,10.104,10.104,10.011,10.049,115603,0
2005-10-04,10.078,10.097,10.011,10.011,125591,0
2005-10-05,10.005,10.049,9.988,9.988,144160,0
2005-10-06,9.988,9.988,9.908,9.915,154914,0
2005-10-07,9.915,9.915,9.753,9.876,249950,0
2005-10-10,9.886,9.899,9.785,9.789,207420,0
2005-10-11,9.779,9.881,9.779,9.821,163663,0
2005-10-12,9.831,9.854,9.803,9.814,140787,0
2005-10-13,9.803,9.814,9.633,9.678,286955,0
2005-10-14,9.652,9.678,9.555,9.627,268375,0
2005-10-17,9.576,9.627,9.576,9.594,278197,0
2005-10-18,9.594,9.594,9.527,9.576,230451,0
2005-10-19,9.4959,9.658,9.4959,9.568,297540,0
2005-10-20,9.527,9.601,9.527,9.594,191152,0
2005-10-21,9.609,9.671,9.568,9.671,98724,0
2005-10-24,9.738,9.766,9.704,9.738,175795,0
2005-10-25,9.704,9.831,9.704,9.821,156294,0
2005-10-26,9.814,9.814,9.671,9.724,216015,0
2005-10-27,9.738,9.814,9.738,9.803,135569,0
2005-10-28,9.808,9.831,9.785,9.814,141099,0
2005-10-31,9.814,9.831,9.772,9.796,186698,0
2005-11-01,9.826,9.831,9.796,9.826,100102,0
2005-11-02,9.826,9.886,9.808,9.867,261921,0
2005-11-03,9.929,9.955,9.831,9.867,169035,0
2005-11-04,9.935,9.949,9.854,9.854,104706,0
2005-11-07,9.839,9.929,9.839,9.893,96420,0
2005-11-08,9.908,10.011,9.908,9.988,146619,0
2005-11-09,9.96,10.005,9.847,9.867,147545,0
2005-11-10,9.847,9.955,9.847,9.876,232596,0
2005-11-11,9.886,9.935,9.886,9.923,69397,0
2005-11-14,9.929,9.955,9.867,9.908,163048,0
2005-11-15,9.966,9.977,9.899,9.96,117453,0
2005-11-16,9.915,9.981,9.899,9.977,115916,0
2005-11-17,9.997,10.022,9.935,10.022,165348,0
2005-11-18,10.064,10.097,9.949,9.981,114539,0
2005-11-21,9.908,10.036,9.908,10.03,145242,0
2005-11-22,10.03,10.083,9.997,10.064,136646,0
2005-11-23,10.036,10.078,9.988,10.03,67552,0
2005-11-25,10.03,10.097,10.03,10.083,90741,0
2005-11-28,10.12,10.149,10.091,10.134,80906,0
2005-11-29,10.141,10.161,9.988,9.988,259468,0
2005-11-30,9.997,10.022,9.935,9.941,257167,0
2005-12-01,10.104,10.104,9.966,10.011,85667,0
2005-12-02,9.997,10.049,9.966,10.011,119289,0
2005-12-05,9.997,10.03,9.981,10.03,68473,0
2005-12-06,10.049,10.078,10.011,10.07,71084,0
2005-12-07,10.036,10.078,10.03,10.049,76769,0
2005-12-08,10.049,10.161,10.049,10.104,138028,0
2005-12-09,10.083,10.161,10.078,10.097,91351,0
2005-12-12,10.097,10.288,10.07,10.175,226613,0
2005-12-13,10.182,10.24,10.182,10.232,168883,0
2005-12-14,10.175,10.247,10.153,10.175,232445,0
2005-12-15,10.182,10.259,10.182,10.247,135413,0
2005-12-16,10.232,10.283,10.226,10.232,90425,0
2005-12-19,10.259,10.309,10.226,10.259,129276,0
2005-12-20,10.259,10.318,10.259,10.259,137722,0
2005-12-21,10.265,10.339,10.265,10.301,110545,0
2005-12-22,10.272,10.333,10.259,10.272,127889,0
2005-12-23,10.265,10.318,10.265,10.309,81830,0
2005-12-27,10.326,10.403,10.301,10.326,143399,0
2005-12-28,10.309,10.371,10.288,10.326,111770,0
2005-12-29,10.301,10.403,10.301,10.403,154753,0
2005-12-30,10.403,10.409,10.309,10.309,131728,0
2006-01-03,10.326,10.377,10.175,10.175,255785,0
2006-01-04,10.213,10.309,10.193,10.283,125286,0
2006-01-05,10.24,10.283,10.226,10.259,170734,0
2006-01-06,10.259,10.276,10.226,10.247,209727,0
2006-01-09,10.259,10.35,10.226,10.288,216786,0
2006-01-10,10.301,10.326,10.232,10.259,201279,0
2006-01-11,10.198,10.24,10.193,10.213,308288,0
2006-01-12,10.226,10.226,10.141,10.182,124045,0
2006-01-13,10.161,10.193,10.127,10.141,87971,0
2006-01-17,10.127,10.149,10.115,10.134,156294,0
2006-01-18,10.134,10.187,10.12,10.175,151534,0
2006-01-19,10.134,10.326,10.134,10.288,172874,0
2006-01-20,10.326,10.35,10.272,10.339,123282,0
2006-01-23,10.288,10.343,10.259,10.259,175484,0
2006-01-24,10.24,10.326,10.24,10.318,91199,0
2006-01-25,10.339,10.339,10.294,10.301,78914,0
2006-01-26,10.309,10.403,10.283,10.339,243655,0
2006-01-27,10.387,10.409,9.955,9.977,923952,0
2006-01-30,9.977,10.016,9.609,9.71,1142887,0
2006-01-31,9.738,10.005,9.738,9.935,468573,0
2006-02-01,9.899,9.935,9.652,9.691,597391,0
2006-02-02,9.639,9.658,9.2487,9.4312,1603635,0
2006-02-03,9.3778,9.504,9.3289,9.4562,486074,0
2006-02-06,9.4522,9.4959,9.3485,9.3857,370162,0
2006-02-07,9.367,9.478,9.3552,9.3778,281730,0
2006-02-08,9.3601,9.4253,9.3601,9.4253,230760,0
2006-02-09,9.4451,9.483,9.3778,9.3857,198978,0
2006-02-10,9.3857,9.4382,9.367,9.4115,273133,0
2006-02-13,9.4115,9.4721,9.4115,9.4382,193605,0
2006-02-14,9.4312,9.4382,9.3857,9.3857,185161,0
2006-02-15,9.3857,9.4312,9.3857,9.4115,169805,0
2006-02-16,9.3916,9.4382,9.3857,9.4035,295393,0
2006-02-17,9.3975,9.478,9.3975,9.478,246882,0
2006-02-21,9.4721,9.4959,9.4522,9.4959,240428,0
2006-02-22,9.49,9.581,9.49,9.555,336384,0
2006-02-23,9.555,9.555,9.4522,9.516,223236,0
2006-02-24,9.549,9.561,9.504,9.561,88744,0
2006-02-27,9.555,9.594,9.527,9.594,181166,0
2006-02-28,9.587,9.71,9.568,9.678,232910,0
2006-03-01,9.724,9.724,9.658,9.671,167048,0
2006-03-02,9.652,9.697,9.633,9.633,99638,0
2006-03-03,9.609,9.627,9.555,9.576,110847,0
2006-03-06,9.587,9.594,9.509,9.509,132811,0
2006-03-07,9.4451,9.535,9.4312,9.4312,190839,0
2006-03-08,9.4253,9.4382,9.3552,9.3975,166886,0
2006-03-09,9.3975,9.4522,9.3916,9.4522,95030,0
2006-03-10,9.4382,9.509,9.4312,9.4959,118523,0
2006-03-13,9.4312,9.509,9.4312,9.509,155069,0
2006-03-14,9.478,9.509,9.4631,9.504,120366,0
2006-03-15,9.504,9.509,9.4631,9.49,71241,0
2006-03-16,9.49,9.542,9.483,9.516,124362,0
2006-03-17,9.49,9.542,9.49,9.509,142323,0
2006-03-20,9.504,9.504,9.4721,9.49,121139,0
2006-03-21,9.4959,9.509,9.4451,9.4562,99026,0
2006-03-22,9.4562,9.4959,9.4522,9.4959,147855,0
2006-03-23,9.4959,9.509,9.4522,9.49,116994,0
2006-03-24,9.4959,9.509,9.4631,9.509,96876,0
2006-03-27,9.527,9.535,9.483,9.522,100561,0
2006-03-28,9.509,9.535,9.49,9.516,67552,0
2006-03-29,9.549,9.601,9.509,9.576,97952,0
2006-03-30,9.516,9.594,9.483,9.527,158295,0
2006-03-31,9.522,9.609,9.522,9.609,153227,0
2006-04-03,9.671,9.671,9.478,9.522,134956,0
2006-04-04,9.555,9.678,9.478,9.601,194218,0
2006-04-05,9.549,9.587,9.522,9.542,193605,0
2006-04-06,9.522,9.581,9.522,9.555,79073,0
2006-04-07,9.527,9.581,9.509,9.509,134799,0
2006-04-10,9.542,9.549,9.478,9.49,121139,0
2006-04-11,9.4451,9.509,9.4312,9.4522,87821,0
2006-04-12,9.4522,9.504,9.4312,9.4631,148156,0
2006-04-13,9.4451,9.516,9.4115,9.4193,117910,0
2006-04-17,9.4115,9.4522,9.3916,9.4382,206801,0
2006-04-18,9.4253,9.4631,9.3975,9.4522,88429,0
2006-04-19,9.4312,9.483,9.4115,9.4451,173649,0
2006-04-20,9.4193,9.4382,9.3778,9.3975,84133,0
2006-04-21,9.3975,9.4312,9.3857,9.4253,165966,0
2006-04-24,9.4253,9.4631,9.3857,9.4631,135724,0
2006-04-25,9.478,9.49,9.4253,9.4382,164744,0
2006-04-26,9.478,9.504,9.4115,9.4193,134956,0
2006-04-27,9.4253,9.4721,9.3916,9.4631,151385,0
2006-04-28,9.4721,9.516,9.4451,9.509,145856,0
2006-05-01,9.576,9.581,9.4959,9.568,115916,0
2006-05-02,9.581,9.601,9.509,9.555,140482,0
2006-05-03,9.576,9.639,9.535,9.627,170110,0
2006-05-04,9.601,9.639,9.587,9.587,132652,0
2006-05-05,9.576,9.601,9.542,9.568,128659,0
2006-05-08,9.568,9.633,9.535,9.594,180708,0
2006-05-09,9.615,9.633,9.561,9.576,136489,0
2006-05-10,9.594,9.594,9.4959,9.527,193913,0
2006-05-11,9.527,9.561,9.478,9.478,137563,0
2006-05-12,9.542,9.555,9.483,9.49,135106,0
2006-05-15,9.4451,9.4959,9.4193,9.4312,242272,0
2006-05-16,9.478,9.587,9.4451,9.587,252560,0
2006-05-17,9.601,9.601,9.478,9.509,150156,0
2006-05-18,9.576,9.576,9.3778,9.3778,199892,0
2006-05-19,9.4451,9.4721,9.4193,9.4382,102871,0
2006-05-22,9.4522,9.483,9.4193,9.4451,134956,0
2006-05-23,9.3857,9.478,9.3857,9.4451,88744,0
2006-05-24,9.4382,9.561,9.3975,9.478,178093,0
2006-05-25,9.542,9.555,9.3857,9.4312,101183,0
2006-05-26,9.4959,9.509,9.4193,9.4562,134646,0
2006-05-30,9.4721,9.4721,9.4193,9.4193,94114,0
2006-05-31,9.4193,9.4451,9.3857,9.4115,215399,0
2006-06-01,9.4562,9.504,9.4035,9.504,146778,0
2006-06-02,9.568,9.609,9.4959,9.581,151690,0
2006-06-05,9.594,9.609,9.576,9.576,63414,0
2006-06-06,9.576,9.609,9.549,9.561,74923,0
2006-06-07,9.587,9.627,9.527,9.568,145242,0
2006-06-08,9.4959,9.609,9.49,9.576,175185,0
2006-06-09,9.576,9.609,9.561,9.594,78149,0
2006-06-12,9.627,9.627,9.542,9.581,100561,0
2006-06-13,9.509,9.587,9.509,9.542,73844,0
2006-06-14,9.522,9.587,9.516,9.549,115916,0
2006-06-15,9.542,9.609,9.516,9.587,124665,0
2006-06-16,9.609,9.609,9.542,9.581,67088,0
2006-06-19,9.581,9.621,9.576,9.594,102253,0
2006-06-20,9.581,9.615,9.549,9.555,99026,0
2006-06-21,9.594,9.601,9.527,9.568,109924,0
2006-06-22,9.516,9.601,9.516,9.527,93963,0
2006-06-23,9.542,9.561,9.4721,9.504,87050,0
2006-06-26,9.535,9.535,9.3916,9.4035,111614,0
2006-06-27,9.4193,9.4312,9.3485,9.4193,166421,0
2006-06-28,9.522,9.542,9.3975,9.4035,152301,0
2006-06-29,9.4312,9.4959,9.3778,9.4959,95344,0
2006-06-30,9.49,9.601,9.4721,9.535,147692,0
2006-07-03,9.587,9.615,9.522,9.601,37921,0
2006-07-05,9.576,9.594,9.509,9.587,133877,0
2006-07-06,9.568,9.601,9.549,9.561,65097,0
2006-07-07,9.561,9.627,9.555,9.555,135569,0
2006-07-10,9.527,9.594,9.527,9.576,87359,0
2006-07-11,9.561,9.561,9.4312,9.4522,192379,0
2006-07-12,9.478,9.535,9.4522,9.527,138640,0
2006-07-13,9.561,9.594,9.522,9.522,144473,0
2006-07-14,9.509,9.609,9.509,9.601,74773,0
2006-07-17,9.609,9.615,9.527,9.587,120065,0
2006-07-18,9.594,9.601,9.509,9.555,81830,0
2006-07-19,9.549,9.601,9.516,9.549,108392,0
2006-07-20,9.535,9.594,9.509,9.527,125286,0
2006-07-21,9.478,9.594,9.478,9.576,123740,0
2006-07-24,9.601,9.601,9.522,9.522,103330,0
2006-07-25,9.542,9.594,9.527,9.561,137258,0
2006-07-26,9.549,9.609,9.542,9.561,128042,0
2006-07-27,9.601,9.639,9.576,9.633,117453,0
2006-07-28,9.639,9.738,9.627,9.627,135872,0
2006-07-31,9.639,9.745,9.633,9.697,105322,0
2006-08-01,9.704,9.738,9.685,9.704,147238,0
2006-08-02,9.704,9.76,9.691,9.73,107320,0
2006-08-03,9.73,9.789,9.73,9.76,133581,0
2006-08-04,9.796,9.859,9.738,9.745,106857,0
2006-08-07,9.724,9.785,9.716,9.772,109924,0
2006-08-08,9.76,9.803,9.724,9.76,109161,0
2006-08-09,9.779,9.796,9.71,9.76,132811,0
2006-08-10,9.76,9.826,9.753,9.796,115000,0
2006-08-11,9.831,9.831,9.738,9.766,144016,0
2006-08-14,9.766,9.826,9.766,9.779,76457,0
2006-08-15,9.779,9.847,9.779,9.803,196979,0
2006-08-16,9.847,9.867,9.753,9.753,199286,0
2006-08-17,9.772,9.808,9.738,9.796,84593,0
2006-08-18,9.859,9.893,9.789,9.886,113612,0
2006-08-21,9.929,9.929,9.826,9.886,135413,0
2006-08-22,9.955,9.955,9.867,9.929,111311,0
2006-08-23,9.981,9.981,9.886,9.915,107932,0
2006-08-24,10.005,10.016,9.941,9.941,123595,0
2006-08-25,9.977,9.977,9.899,9.915,113919,0
2006-08-28,9.908,9.929,9.899,9.923,79987,0
2006-08-29,9.935,9.935,9.886,9.935,115916,0
2006-08-30,9.935,9.977,9.929,9.96,113919,0
2006-08-31,9.966,9.997,9.923,9.941,118372,0
2006-09-01,10.07,10.109,9.893,9.941,194981,0
2006-09-05,9.997,9.997,9.929,9.971,121750,0
2006-09-06,9.971,9.971,9.908,9.908,125128,0
2006-09-07,9.839,9.893,9.814,9.854,145544,0
2006-09-08,9.881,9.915,9.876,9.899,57415,0
2006-09-11,9.899,9.966,9.899,9.929,83826,0
2006-09-12,9.923,9.997,9.899,9.96,79676,0
2006-09-13,9.988,10.016,9.96,9.966,111924,0
2006-09-14,10.03,10.036,9.966,10.005,117453,0
2006-09-15,10.03,10.036,9.977,9.997,97952,0
2006-09-18,9.988,9.988,9.929,9.935,151848,0
2006-09-19,9.935,9.981,9.935,9.981,112540,0
2006-09-20,10.049,10.049,9.941,9.981,159667,0
2006-09-21,9.988,10.057,9.988,10.057,105169,0
2006-09-22,10.083,10.097,10.022,10.049,189919,0
2006-09-25,10.049,10.091,10.022,10.036,97800,0
2006-09-26,10.049,10.097,9.981,10.064,140018,0
2006-09-27,10.149,10.149,9.997,10.097,283574,0
2006-09-28,10.134,10.134,10.016,10.057,154293,0
2006-09-29,10.057,10.064,9.977,9.981,158747,0
2006-10-02,9.981,10.03,9.96,9.971,143092,0
2006-10-03,9.971,10.016,9.949,9.949,110847,0
2006-10-04,9.997,10.03,9.949,9.971,138484,0
2006-10-05,9.941,10.049,9.941,9.997,171337,0
2006-10-06,10.011,10.011,9.941,9.941,131109,0
2006-10-09,9.971,9.971,9.935,9.955,80452,0
2006-10-10,9.96,9.96,9.893,9.923,96262,0
2006-10-11,9.935,9.949,9.899,9.915,146313,0
2006-10-12,9.941,9.977,9.915,9.966,147238,0
2006-10-13,9.981,10.016,9.886,9.893,157831,0
2006-10-16,9.859,9.929,9.859,9.908,105784,0
2006-10-17,9.966,9.988,9.941,9.966,132811,0
2006-10-18,9.949,10.03,9.923,10.016,81682,0
2006-10-19,10.022,10.049,10.005,10.022,148156,0
2006-10-20,10.03,10.07,10.022,10.022,136181,0
2006-10-23,10.03,10.036,10.005,10.016,101021,0
2006-10-24,10.016,10.03,10.005,10.016,121906,0
2006-10-25,10.097,10.097,10.005,10.022,96262,0
2006-10-26,10.03,10.043,10.011,10.011,120824,0
2006-10-27,10.022,10.03,10.005,10.016,79381,0
2006-10-30,10.187,10.187,10.011,10.03,120824,0
2006-10-31,10.03,10.078,9.981,10.03,146470,0
2006-11-01,10.03,10.057,9.981,9.981,137722,0
2006-11-02,9.988,10.07,9.977,10.03,84911,0
2006-11-03,10.03,10.049,9.997,10.016,65868,0
2006-11-06,10.083,10.083,9.997,10.064,94263,0
2006-11-07,10.043,10.097,10.011,10.064,164425,0
2006-11-08,10.097,10.109,10.005,10.097,98259,0
2006-11-09,10.091,10.091,10.022,10.036,85054,0
2006-11-10,10.083,10.097,10.022,10.083,101480,0
2006-11-13,10.115,10.161,10.083,10.127,184700,0
2006-11-14,10.187,10.193,10.141,10.153,91502,0
2006-11-15,10.187,10.193,10.115,10.134,105169,0
2006-11-16,10.134,10.187,10.097,10.109,132035,0
2006-11-17,10.127,10.182,10.064,10.097,152615,0
2006-11-20,10.036,10.134,10.036,10.115,109468,0
2006-11-21,10.161,10.161,10.078,10.12,109781,0
2006-11-22,10.226,10.326,10.169,10.247,154293,0
2006-11-24,10.232,10.318,10.226,10.226,50510,0
2006-11-27,10.205,10.226,10.141,10.182,113302,0
2006-11-28,10.213,10.309,10.193,10.272,127429,0
2006-11-29,10.259,10.333,10.226,10.294,111462,0
2006-11-30,10.35,10.357,10.294,10.357,140172,0
2006-12-01,10.357,10.403,10.343,10.382,121139,0
2006-12-04,10.409,10.44,10.343,10.35,97491,0
2006-12-05,10.42,10.42,10.272,10.301,183160,0
2006-12-06,10.259,10.371,10.259,10.318,112076,0
2006-12-07,10.326,10.326,10.259,10.309,74923,0
2006-12-08,10.42,10.453,10.301,10.301,212797,0
2006-12-11,10.371,10.396,10.318,10.357,103017,0
2006-12-12,10.333,10.403,10.333,10.343,98416,0
2006-12-13,10.371,10.403,10.288,10.309,95189,0
2006-12-14,10.247,10.309,10.187,10.198,145856,0
2006-12-15,10.24,10.276,10.169,10.175,87210,0
2006-12-18,10.24,10.259,10.193,10.205,83364,0
2006-12-19,10.371,10.371,10.198,10.24,100561,0
2006-12-20,10.259,10.288,10.198,10.213,91046,0
2006-12-21,10.198,10.283,10.193,10.283,69701,0
2006-12-22,10.259,10.294,10.198,10.265,97491,0
2006-12-26,10.333,10.357,10.226,10.247,135569,0
2006-12-27,10.357,10.396,10.254,10.396,88283,0
2006-12-28,10.371,10.403,10.333,10.382,91812,0
2006-12-29,10.409,10.446,10.382,10.396,214482,0
2007-01-03,10.382,10.409,9.738,9.738,698265,0
2007-01-04,9.76,10.057,9.76,10.005,282036,0
2007-01-05,10.03,10.043,9.847,10.022,198822,0
2007-01-08,10.057,10.109,10.011,10.011,130194,0
2007-01-09,10.011,10.091,9.977,9.997,209572,0
2007-01-10,9.981,10.016,9.935,9.977,171032,0
2007-01-11,9.935,10.016,9.899,9.935,142787,0
2007-01-12,9.915,9.971,9.899,9.935,120366,0
2007-01-16,9.935,9.988,9.876,9.923,244728,0
2007-01-17,9.935,9.997,9.893,9.96,170734,0
2007-01-18,9.929,9.997,9.908,9.997,132811,0
2007-01-19,9.988,10.016,9.988,9.997,81066,0
2007-01-22,10.03,10.083,10.005,10.064,104402,0
2007-01-23,10.078,10.109,10.057,10.064,135872,0
2007-01-24,10.115,10.115,10.022,10.036,102871,0
2007-01-25,10.011,10.016,9.929,9.935,97952,0
2007-01-26,9.977,9.997,9.908,9.941,76769,0
2007-01-29,9.966,10.057,9.955,9.981,72312,0
2007-01-30,10.03,10.043,9.988,10.011,97034,0
2007-01-31,9.981,10.03,9.977,9.981,82758,0
2007-02-01,10.022,10.169,10.005,10.043,347440,0
2007-02-02,10.043,10.091,9.988,10.043,150768,0
2007-02-05,10.011,10.057,9.988,10.005,142323,0
2007-02-06,9.997,10.036,9.997,10.022,79381,0
2007-02-07,10.005,10.057,9.988,10.022,126508,0
2007-02-08,10.005,10.011,9.955,9.971,102714,0
2007-02-09,9.981,9.997,9.935,9.955,129117,0
2007-02-12,9.977,9.977,9.915,9.923,177329,0
2007-02-13,9.923,9.96,9.899,9.923,152615,0
2007-02-14,9.955,9.977,9.935,9.971,100540,0
2007-02-15,9.988,10.03,9.977,10.011,161208,0
2007-02-16,10.022,10.022,9.941,9.955,166886,0
2007-02-20,9.949,9.971,9.915,9.935,89048,0
2007-02-21,9.935,9.935,9.893,9.908,132493,0
2007-02-22,9.929,9.935,9.876,9.881,101480,0
2007-02-23,9.915,9.935,9.899,9.908,77074,0
2007-02-26,9.941,9.966,9.923,9.929,87821,0
2007-02-27,9.915,9.977,9.908,9.941,83061,0
2007-02-28,9.923,9.988,9.923,9.949,95492,0
2007-03-01,10.005,10.005,9.929,9.935,133414,0
2007-03-02,9.929,10.078,9.929,10.016,146010,0
2007-03-05,10.03,10.057,10.011,10.022,68941,0
2007-03-06,10.091,10.097,10.03,10.03,117603,0
2007-03-07,10.07,10.091,10.022,10.064,113767,0
2007-03-08,10.097,10.104,10.064,10.097,261619,0
2007-03-09,10.057,10.153,10.036,10.083,175185,0
2007-03-12,10.104,10.193,10.104,10.175,122830,0
2007-03-13,10.213,10.226,10.161,10.161,121750,0
2007-03-14,10.213,10.213,10.134,10.193,115463,0
2007-03-15,10.232,10.232,10.153,10.169,129735,0
2007-03-16,10.161,10.218,10.153,10.193,52658,0
2007-03-19,10.205,10.232,10.161,10.161,100258,0
2007-03-20,10.169,10.198,10.169,10.169,85981,0
2007-03-21,10.187,10.254,10.187,10.218,67707,0
2007-03-22,10.218,10.254,10.187,10.213,73545,0
2007-03-23,10.247,10.247,10.149,10.161,137409,0
2007-03-26,10.134,10.198,10.134,10.141,59723,0
2007-03-27,10.153,10.187,10.134,10.134,92882,0
2007-03-28,10.153,10.193,10.127,10.161,86132,0
2007-03-29,10.218,10.226,10.134,10.182,73086,0
2007-03-30,10.205,10.218,10.161,10.161,53120,0
2007-04-02,10.226,10.254,10.193,10.254,84288,0
2007-04-03,10.213,10.294,10.213,10.254,140787,0
2007-04-04,10.259,10.288,10.247,10.247,83061,0
2007-04-05,10.232,10.309,10.232,10.265,58031,0
2007-04-09,10.283,10.283,10.175,10.175,173793,0
2007-04-10,10.153,10.187,10.109,10.134,124045,0
2007-04-11,10.169,10.205,10.134,10.134,130656,0
2007-04-12,10.134,10.198,10.134,10.169,117453,0
2007-04-13,10.182,10.187,10.097,10.097,214329,0
2007-04-16,10.115,10.134,10.083,10.097,94114,0
2007-04-17,10.109,10.134,10.03,10.083,143553,0
2007-04-18,10.091,10.091,10.005,10.005,109009,0
2007-04-19,10.011,10.149,10.011,10.043,69237,0
2007-04-20,10.07,10.078,10.03,10.064,54196,0
2007-04-23,10.078,10.091,10.043,10.083,116372,0
2007-04-24,10.083,10.109,10.07,10.078,61406,0
2007-04-25,10.07,10.134,10.07,10.115,100102,0
2007-04-26,10.104,10.149,10.104,10.104,117761,0
2007-04-27,10.127,10.193,10.127,10.175,90587,0
2007-04-30,10.5,10.5,10.141,10.141,113302,0
2007-05-01,10.175,10.213,10.149,10.187,88897,0
2007-05-02,10.175,10.24,10.175,10.198,111311,0
2007-05-03,10.198,10.213,10.161,10.198,130656,0
2007-05-04,10.193,10.213,10.161,10.161,66625,0
2007-05-07,10.175,10.193,10.149,10.169,77074,0
2007-05-08,10.187,10.218,10.182,10.198,92882,0
2007-05-09,10.064,10.169,10.064,10.149,118523,0
2007-05-10,10.149,10.187,10.12,10.161,71854,0
2007-05-11,10.169,10.218,10.161,10.175,70622,0
2007-05-14,10.169,10.193,10.141,10.169,56810,0
2007-05-15,10.149,10.247,10.141,10.213,115302,0
2007-05-16,10.193,10.218,10.175,10.198,74461,0
2007-05-17,10.161,10.175,10.12,10.169,99176,0
2007-05-18,10.175,10.175,10.141,10.141,91046,0
2007-05-21,10.187,10.193,10.115,10.12,82136,0
2007-05-22,10.109,10.12,10.091,10.091,124513,0
2007-05-23,10.091,10.127,10.049,10.049,127583,0
2007-05-24,10.049,10.091,10.022,10.022,132953,0
2007-05-25,10.022,10.078,10.011,10.011,97336,0
2007-05-29,10.043,10.057,10.005,10.005,52202,0
2007-05-30,10.03,10.083,10.03,10.064,62180,0
2007-05-31,10.07,10.097,10.036,10.043,109313,0
2007-06-01,10.12,10.12,10.049,10.049,74461,0
2007-06-04,10.07,10.07,9.997,9.997,109924,0
2007-06-05,10.016,10.03,9.971,9.977,94575,0
2007-06-06,9.971,9.997,9.949,9.981,65711,0
2007-06-07,9.955,9.96,9.691,9.779,214019,0
2007-06-08,9.71,9.766,9.658,9.685,213095,0
2007-06-11,9.685,9.685,9.671,9.671,253937,0
2007-06-12,9.646,9.664,9.615,9.621,135106,0
2007-06-13,9.594,9.685,9.594,9.646,154608,0
2007-06-14,9.697,9.716,9.621,9.685,109924,0
2007-06-15,9.678,9.704,9.652,9.685,136793,0
2007-06-18,9.685,9.685,9.581,9.621,185311,0
2007-06-19,9.621,9.639,9.581,9.594,86589,0
2007-06-20,9.594,9.594,9.4451,9.49,149236,0
2007-06-21,9.4959,9.576,9.4631,9.516,227991,0
2007-06-22,9.542,9.555,9.483,9.542,100102,0
2007-06-25,9.561,9.568,9.504,9.509,119446,0
2007-06-26,9.509,9.522,9.4522,9.4522,116220,0
2007-06-27,9.4562,9.535,9.4522,9.483,149236,0
2007-06-28,9.516,9.594,9.49,9.509,141555,0
2007-06-29,9.542,9.581,9.522,9.561,97191,0
2007-07-02,9.581,9.601,9.561,9.601,102407,0
2007-07-03,9.627,9.671,9.615,9.658,101183,0
2007-07-05,9.621,9.658,9.478,9.483,203118,0
2007-07-06,9.49,9.555,9.49,9.516,101183,0
2007-07-09,9.568,9.576,9.516,9.542,134338,0
2007-07-10,9.504,9.568,9.49,9.555,193754,0
2007-07-11,9.568,9.587,9.516,9.516,124977,0
2007-07-12,9.516,9.535,9.509,9.516,167965,0
2007-07-13,9.516,9.549,9.504,9.509,181624,0
2007-07-16,9.516,9.581,9.509,9.549,113463,0
2007-07-17,9.542,9.609,9.527,9.581,135569,0
2007-07-18,9.542,9.609,9.535,9.587,85054,0
2007-07-19,9.549,9.609,9.542,9.581,98724,0
2007-07-20,9.549,9.601,9.542,9.555,90425,0
2007-07-23,9.509,9.615,9.509,9.527,153227,0
2007-07-24,9.516,9.527,9.4522,9.4522,151534,0
2007-07-25,9.478,9.49,9.4193,9.4451,131575,0
2007-07-26,9.4115,9.4631,9.3485,9.4253,191297,0
2007-07-27,9.4115,9.633,9.4115,9.561,131728,0
2007-07-30,9.704,9.704,9.478,9.4959,127583,0
2007-07-31,9.535,9.609,9.4451,9.527,112076,0
2007-08-01,9.568,9.609,9.4959,9.581,160746,0
2007-08-02,9.581,9.691,9.568,9.627,157212,0
2007-08-03,9.646,9.716,9.615,9.671,156445,0
2007-08-06,9.678,9.685,9.609,9.609,101183,0
2007-08-07,9.587,9.621,9.581,9.587,55275,0
2007-08-08,9.576,9.627,9.509,9.522,96420,0
2007-08-09,9.3552,9.4721,9.3485,9.4451,78448,0
2007-08-10,9.4193,9.4562,9.2487,9.2741,206046,0
2007-08-13,9.3083,9.3916,9.2421,9.3552,163206,0
2007-08-14,9.3552,9.3552,9.196,9.2038,180857,0
2007-08-15,9.1912,9.2487,8.7936,8.8055,413616,0
2007-08-16,8.7218,8.7936,8.3961,8.7486,451687,0
2007-08-17,9.0484,9.1728,8.8194,9.0542,234749,0
2007-08-20,9.0216,9.1582,8.8719,8.9235,252401,0
2007-08-21,8.9434,9.1517,8.9434,9.1248,218632,0
2007-08-22,9.1728,9.2217,9.0918,9.2038,147545,0
2007-08-23,9.1855,9.3083,9.1306,9.2487,151076,0
2007-08-24,9.1517,9.3142,9.1381,9.21,126668,0
2007-08-27,9.2217,9.2217,9.1306,9.2168,96723,0
2007-08-28,9.1912,9.1912,9.1248,9.144,113152,0
2007-08-29,9.1306,9.2487,9.1306,9.2168,107320,0
2007-08-30,9.2353,9.2946,9.21,9.2421,151076,0
2007-08-31,9.3083,9.3348,9.2615,9.2876,80452,0
2007-09-04,9.3142,9.3729,9.2946,9.367,108548,0
2007-09-05,9.3485,9.4193,9.3142,9.3916,99638,0
2007-09-06,9.3729,9.504,9.3729,9.478,145856,0
2007-09-07,9.4631,9.609,9.4382,9.587,90280,0
2007-09-10,9.601,9.691,9.587,9.639,124362,0
2007-09-11,9.633,9.671,9.601,9.627,81753,0
2007-09-12,9.542,9.594,9.478,9.542,141099,0
2007-09-13,9.542,9.633,9.504,9.516,137100,0
2007-09-14,9.516,9.576,9.49,9.509,91199,0
2007-09-17,9.509,9.522,9.4631,9.49,74614,0
2007-09-18,9.576,9.627,9.522,9.576,125591,0
2007-09-19,9.609,9.639,9.509,9.516,120824,0
2007-09-20,9.516,9.555,9.4522,9.4721,102099,0
2007-09-21,9.542,9.576,9.516,9.522,63717,0
2007-09-24,9.542,9.561,9.4562,9.535,116835,0
2007-09-25,9.49,9.639,9.49,9.594,217241,0
2007-09-26,9.627,9.633,9.587,9.609,95653,0
2007-09-27,9.627,9.639,9.576,9.576,91602,0
2007-09-28,9.576,9.633,9.576,9.601,73844,0
2007-10-01,9.587,9.664,9.587,9.615,78844,0
2007-10-02,9.633,9.646,9.601,9.609,92882,0
2007-10-03,9.615,9.639,9.581,9.609,79073,0
2007-10-04,9.615,9.685,9.587,9.639,58805,0
2007-10-05,9.621,9.678,9.555,9.587,107625,0
2007-10-08,9.535,9.621,9.527,9.609,58031,0
2007-10-09,9.542,9.581,9.483,9.49,53428,0
2007-10-10,9.49,9.594,9.4721,9.549,96262,0
2007-10-11,9.555,9.581,9.478,9.478,142323,0
2007-10-12,9.542,9.542,9.478,9.504,63096,0
2007-10-15,9.4721,9.527,9.4631,9.4631,82136,0
2007-10-16,9.522,9.527,9.4035,9.4562,103945,0
2007-10-17,9.4721,9.535,9.4631,9.516,83673,0
2007-10-18,9.542,9.658,9.4959,9.609,150613,0
2007-10-19,9.627,9.664,9.561,9.561,91351,0
2007-10-22,9.561,9.627,9.542,9.576,120216,0
2007-10-23,9.627,9.627,9.576,9.609,65404,0
2007-10-24,9.621,9.627,9.4451,9.4451,132348,0
2007-10-25,9.4451,9.4721,9.3348,9.3601,107159,0
2007-10-26,9.3778,9.3857,9.3348,9.3348,106245,0
2007-10-29,9.3348,9.4451,9.3348,9.3857,98103,0
2007-10-30,9.3857,9.4312,9.3416,9.3416,119289,0
2007-10-31,9.3778,9.4115,9.3348,9.3778,65868,0
2007-11-01,9.28,9.322,9.196,9.2275,158295,0
2007-11-02,9.2275,9.2421,9.1855,9.21,169805,0
2007-11-05,9.0274,9.1248,8.8513,9.0542,269143,0
2007-11-06,9.0342,9.196,8.9875,9.1912,235672,0
2007-11-07,9.1582,9.1912,9.0407,9.0918,193754,0
2007-11-08,9.0216,9.107,8.9935,9.0274,130656,0
2007-11-09,9.0216,9.0839,8.9162,8.9162,162131,0
2007-11-12,8.9162,9.0141,8.9104,8.9282,156909,0
2007-11-13,8.8441,8.9047,8.7735,8.8927,349441,0
2007-11-14,9.1306,9.1306,8.7161,8.7161,228497,0
2007-11-15,8.6052,8.8055,8.6052,8.7486,240735,0
2007-11-16,8.7735,8.8927,8.6495,8.8441,301071,0
2007-11-19,8.9162,8.9632,8.7606,8.859,284035,0
2007-11-20,8.7735,8.982,8.7735,8.7936,269760,0
2007-11-21,8.7936,8.9282,8.7936,8.8194,187770,0
2007-11-23,8.859,8.859,8.7984,8.8117,69701,0
2007-11-26,8.8369,8.9575,8.7984,8.9575,238431,0
2007-11-27,9.0216,9.0216,8.8441,8.8513,249793,0
2007-11-28,8.859,8.9755,8.8293,8.8927,215253,0
2007-11-29,8.859,8.9235,8.824,8.8985,194677,0
2007-11-30,8.9047,8.982,8.8645,8.9434,337766,0
2007-12-03,9.0141,9.0216,8.9434,8.9575,183011,0
2007-12-04,9.0342,9.1517,8.936,9.1517,382140,0
2007-12-05,9.1517,9.1652,9.1189,9.144,496372,0
2007-12-06,9.1582,9.2217,9.1248,9.1855,216173,0
2007-12-07,9.1652,9.2217,9.1306,9.1582,248111,0
2007-12-10,9.1517,9.28,9.144,9.2556,166736,0
2007-12-11,9.1786,9.2615,9.1517,9.2275,331166,0
2007-12-12,9.21,9.3289,9.1855,9.2421,348519,0
2007-12-13,9.2217,9.2876,9.1728,9.1855,202202,0
2007-12-14,9.1517,9.2168,9.1306,9.1306,213872,0
2007-12-17,9.1652,9.2615,9.1582,9.1652,270674,0
2007-12-18,9.1728,9.2353,9.0782,9.0782,334083,0
2007-12-19,9.0542,9.1189,9.0064,9.0484,427734,0
2007-12-20,9.3142,9.3142,8.824,8.8927,363559,0
2007-12-21,8.8927,8.982,8.859,8.8851,298620,0
2007-12-24,8.8927,9.0674,8.8786,9.0674,251941,0
2007-12-26,9.0674,9.0674,8.8645,8.8645,351280,0
2007-12-27,8.8645,8.9991,8.6162,8.6305,862616,0
2007-12-28,8.6886,8.982,8.6695,8.9575,670322,0
2007-12-31,8.9575,8.9755,8.859,8.9162,579881,0
2008-01-02,8.8927,9.1855,8.8645,9.1189,237812,0
2008-01-03,9.1517,9.738,9.0839,9.581,495504,0
2008-01-04,9.576,9.76,9.478,9.753,430774,0
2008-01-07,9.753,9.899,9.678,9.876,350173,0
2008-01-08,9.876,9.966,9.847,9.908,199130,0
2008-01-09,9.893,10.083,9.789,9.886,244115,0
2008-01-10,9.867,9.899,9.808,9.876,109924,0
2008-01-11,9.876,9.935,9.808,9.886,185435,0
2008-01-14,9.876,10.03,9.831,9.929,291407,0
2008-01-15,9.831,9.997,9.831,9.915,240588,0
2008-01-16,9.867,9.966,9.839,9.867,182087,0
2008-01-17,9.867,10.097,9.847,9.935,243348,0
2008-01-18,9.966,10.049,9.697,9.772,233754,0
2008-01-22,9.627,9.803,9.527,9.738,227056,0
2008-01-23,9.772,10.03,9.772,10.016,129892,0
2008-01-24,9.997,10.016,9.867,9.977,159063,0
2008-01-25,9.949,9.966,9.867,9.886,118523,0
2008-01-28,9.839,9.886,9.808,9.839,161056,0
2008-01-29,9.881,9.966,9.847,9.966,175796,0
2008-01-30,9.908,9.977,9.886,9.966,158678,0
2008-01-31,9.966,10.022,9.935,9.966,147692,0
2008-02-01,9.955,10.005,9.881,9.997,109924,0
2008-02-04,10.03,10.03,9.935,9.955,103820,0
2008-02-05,9.908,9.997,9.886,9.899,115463,0
2008-02-06,9.929,9.96,9.899,9.929,74312,0
2008-02-07,9.915,9.941,9.854,9.941,85667,0
2008-02-08,9.966,9.966,9.867,9.915,70853,0
2008-02-11,9.929,9.935,9.814,9.821,178555,0
2008-02-12,9.826,9.899,9.821,9.859,134967,0
2008-02-13,9.847,9.876,9.633,9.664,233217,0
2008-02-14,9.576,9.779,9.2275,9.322,303705,0
2008-02-15,9.2487,9.4253,8.9509,9.4115,579812,0
2008-02-19,9.3485,9.509,9.322,9.483,225228,0
2008-02-20,9.4562,9.4562,9.196,9.21,216600,0
2008-02-21,9.2038,9.28,8.982,9.0064,290318,0
2008-02-22,8.9755,9.0407,8.824,8.9047,326258,0
2008-02-25,9.0064,9.0982,8.9104,9.0407,243805,0
2008-02-26,8.936,9.1381,8.936,9.1248,157680,0
2008-02-27,9.144,9.2217,9.0727,9.0727,173181,0
2008-02-28,8.9991,9.0216,8.9235,8.9632,208847,0
2008-02-29,8.9282,8.9282,8.7936,8.8293,326558,0
2008-03-03,8.9104,9.0782,8.8719,9.0064,422423,0
2008-03-04,8.9875,9.0918,8.9875,9.0727,190877,0
2008-03-05,9.1786,9.2421,9.0274,9.144,326861,0
2008-03-06,9.2168,9.2217,8.9575,9.0782,174568,0
2008-03-07,8.7541,9.0782,8.7541,9.0727,157977,0
2008-03-10,9.0727,9.1517,9.0484,9.1189,142169,0
2008-03-11,8.859,9.0484,8.859,8.9047,296774,0
2008-03-12,8.8513,8.9632,8.8293,8.8645,92733,0
2008-03-13,8.8293,8.9755,8.8055,8.8927,118989,0
2008-03-14,8.8719,8.8927,8.7606,8.8369,303380,0
2008-03-17,8.7936,8.8719,8.7606,8.8055,123282,0
2008-03-18,8.9047,8.9991,8.8719,8.8985,119289,0
2008-03-19,8.9755,9.0064,8.9235,8.9575,124362,0
2008-03-20,8.9575,8.9755,8.8985,8.9434,66485,0
2008-03-24,8.9575,9.0542,8.936,9.0484,107932,0
2008-03-25,9.0274,9.0674,9.0216,9.0484,96022,0
2008-03-26,9.0342,9.0982,9.0342,9.0839,175642,0
2008-03-27,9.107,9.2217,9.0727,9.1306,131371,0
2008-03-28,9.1381,9.1652,9.0782,9.1138,66942,0
2008-03-31,9.0982,9.0982,9.0274,9.0274,77844,0
2008-04-01,9.107,9.1189,9.0342,9.0596,104859,0
2008-04-02,9.0274,9.0839,8.9935,9.0484,125467,0
2008-04-03,9.0484,9.1189,8.9632,9.0596,161056,0
2008-04-04,9.0727,9.0839,8.8645,9.0064,235056,0
2008-04-07,9.0727,9.1138,9.0064,9.1138,96262,0
2008-04-08,9.0982,9.107,9.0596,9.0727,58955,0
2008-04-09,9.0727,9.0727,8.9755,9.0542,93949,0
2008-04-10,9.0274,9.0782,9.0064,9.0407,94881,0
2008-04-11,9.0216,9.1189,9.0141,9.0782,75386,0
2008-04-14,9.0596,9.0982,9.0216,9.0342,144123,0
2008-04-15,9.0342,9.0674,8.9575,8.9632,90953,0
2008-04-16,8.936,9.0342,8.936,9.0342,87545,0
2008-04-17,8.9991,9.144,8.982,9.144,69276,0
2008-04-18,9.1786,9.1786,9.0918,9.1381,129450,0
2008-04-21,9.0982,9.2421,9.0982,9.2421,101103,0
2008-04-22,9.2168,9.28,9.2168,9.2681,94563,0
2008-04-23,9.2487,9.3142,9.21,9.3014,102661,0
2008-04-24,9.2681,9.3289,9.2615,9.3014,87168,0
2008-04-25,9.3014,9.322,9.2353,9.2421,97995,0
2008-04-28,9.3083,9.3142,9.2038,9.2168,201971,0
2008-04-29,9.196,9.2487,9.1248,9.144,115057,0
2008-04-30,9.1855,9.1912,9.1189,9.1517,116854,0
2008-05-01,9.2275,9.2275,9.1248,9.144,140964,0
2008-05-02,9.1306,9.1582,9.1248,9.1517,78278,0
2008-05-05,9.1517,9.1728,9.1189,9.1189,179676,0
2008-05-06,9.0839,9.1306,9.0674,9.0982,121324,0
2008-05-07,9.1138,9.1189,9.0782,9.1138,114227,0
2008-05-08,9.0782,9.0982,9.0342,9.0727,105146,0
2008-05-09,9.1138,9.1138,9.0484,9.0674,100838,0
2008-05-12,9.0674,9.1306,9.0407,9.0407,143582,0
2008-05-13,9.0727,9.0782,9.0216,9.0407,98018,0
2008-05-14,8.9991,9.0674,8.9991,9.0484,128510,0
2008-05-15,9.0141,9.0596,8.9632,9.0216,130476,0
2008-05-16,9.0064,9.0596,9.0064,9.0274,213087,0
2008-05-19,9.0342,9.0542,8.9935,9.0274,127349,0
2008-05-20,9.0274,9.0542,8.9991,9.0141,135942,0
2008-05-21,8.9935,9.0596,8.9632,9.0484,171716,0
2008-05-22,9.0274,9.0839,9.0274,9.0782,104344,0
2008-05-23,9.0484,9.1138,9.0407,9.0982,158940,0
2008-05-27,9.0982,9.21,9.0839,9.1786,104029,0
2008-05-28,9.196,9.21,9.1306,9.21,86676,0
2008-05-29,9.1855,9.2353,9.1517,9.1728,147612,0
2008-05-30,9.1855,9.21,9.1306,9.21,71287,0
2008-06-02,9.2168,9.2421,9.1728,9.1855,101519,0
2008-06-03,9.1652,9.2168,9.1248,9.1582,115863,0
2008-06-04,9.1517,9.1728,9.1306,9.144,52512,0
2008-06-05,9.1786,9.1855,9.1248,9.1582,73336,0
2008-06-06,9.1306,9.196,9.1138,9.1248,84377,0
2008-06-09,9.1138,9.1652,9.107,9.1517,58481,0
2008-06-10,9.1189,9.1189,9.0542,9.1189,122647,0
2008-06-11,9.1189,9.1306,9.0407,9.0407,84302,0
2008-06-12,9.0407,9.0727,8.936,8.936,131993,0
2008-06-13,8.9282,8.9935,8.9162,8.9162,61393,0
2008-06-16,8.9509,8.9935,8.9104,8.9434,107196,0
2008-06-17,9.0216,9.0216,8.8851,8.8927,106552,0
2008-06-18,8.8719,8.8719,8.7936,8.859,88187,0
2008-06-19,8.8117,8.8369,8.779,8.8194,97508,0
2008-06-20,8.7661,8.8117,8.7606,8.7735,89793,0
2008-06-23,8.7339,8.7735,8.6821,8.7031,153451,0
2008-06-24,8.7218,8.7274,8.5992,8.6107,253316,0
2008-06-25,8.6052,8.7078,8.6052,8.6423,133463,0
2008-06-26,8.6821,8.6821,8.6162,8.6623,107589,0
2008-06-27,8.6162,8.7606,8.6162,8.7541,145380,0
2008-06-30,8.7541,8.7735,8.7161,8.7274,108291,0
2008-07-01,8.7486,8.8293,8.7486,8.7735,158180,0
2008-07-02,8.824,8.9509,8.7936,8.9434,189810,0
2008-07-03,8.9575,8.9575,8.824,8.9235,113675,0
2008-07-07,8.9235,8.9875,8.8985,8.8985,114993,0
2008-07-08,8.859,8.9047,8.8369,8.9047,85300,0
2008-07-09,8.859,9.0342,8.8513,8.9991,89091,0
2008-07-10,9.0216,9.0216,8.8851,8.9047,78186,0
2008-07-11,8.9047,8.9575,8.8719,8.8786,74881,0
2008-07-14,8.8927,8.9104,8.7661,8.779,82116,0
2008-07-15,8.6695,8.7411,8.5992,8.7411,168313,0
2008-07-16,8.7274,8.7661,8.6305,8.7078,82717,0
2008-07-17,8.696,8.9047,8.696,8.9047,116323,0
2008-07-18,8.8985,8.8985,8.696,8.7606,96174,0
2008-07-21,8.7339,8.7936,8.696,8.7936,82620,0
2008-07-22,8.6751,8.7984,8.6578,8.7606,102140,0
2008-07-23,8.696,8.7865,8.696,8.7606,65984,0
2008-07-24,8.7031,8.7541,8.6623,8.696,63826,0
2008-07-25,8.6821,8.6821,8.6305,8.6751,91147,0
2008-07-28,8.6578,8.6751,8.636,8.6495,120392,0
2008-07-29,8.636,8.6495,8.5992,8.636,180857,0
2008-07-30,8.6243,8.6695,8.5992,8.6695,126424,0
2008-07-31,8.5316,8.6623,8.5008,8.6578,110120,0
2008-08-01,8.6695,8.6695,8.5921,8.6162,75003,0
2008-08-04,8.585,8.636,8.578,8.636,40187,0
2008-08-05,8.6162,8.6578,8.5316,8.5992,121460,0
2008-08-06,8.5706,8.6305,8.5706,8.6243,97135,0
2008-08-07,8.6243,8.6243,8.5055,8.5388,184841,0
2008-08-08,8.5452,8.6243,8.5316,8.578,147724,0
2008-08-11,8.578,8.6107,8.5572,8.5992,82750,0
2008-08-12,8.5706,8.6162,8.5512,8.578,54460,0
2008-08-13,8.5572,8.5992,8.5452,8.5637,110426,0
2008-08-14,8.6107,8.6243,8.5706,8.6107,112805,0
2008-08-15,8.6052,8.6243,8.5572,8.585,40885,0
2008-08-18,8.585,8.636,8.585,8.636,80163,0
2008-08-19,8.6162,8.6623,8.585,8.5992,149954,0
2008-08-20,8.578,8.5992,8.5316,8.5706,144781,0
2008-08-21,8.5118,8.6052,8.4936,8.5452,122178,0
2008-08-22,8.5316,8.5921,8.4936,8.5388,177127,0
2008-08-25,8.5316,8.578,8.519,8.5452,87161,0
2008-08-26,8.5316,8.6107,8.5316,8.578,81632,0
2008-08-27,8.6305,8.636,8.578,8.5992,68058,0
2008-08-28,8.5706,8.6495,8.5388,8.6305,130272,0
2008-08-29,8.6623,8.7078,8.585,8.5992,108394,0
2008-09-02,8.6162,8.7274,8.6162,8.6578,154169,0
2008-09-03,8.7078,8.7078,8.5992,8.6305,94129,0
2008-09-04,8.6305,8.6623,8.5921,8.5992,94665,0
2008-09-05,8.585,8.5992,8.5452,8.585,106096,0
2008-09-08,8.6623,8.6623,8.5992,8.6578,91040,0
2008-09-09,8.6305,8.6623,8.6052,8.6423,97675,0
2008-09-10,8.5992,8.6886,8.5706,8.5992,81672,0
2008-09-11,8.5992,8.6107,8.5637,8.5637,87536,0
2008-09-12,8.5316,8.5452,8.4793,8.5008,123733,0
2008-09-15,8.4936,8.5008,8.1799,8.1926,259715,0
2008-09-16,8.1435,8.1435,7.9394,7.986,222609,0
2008-09-17,8.056,8.056,7.3731,7.6989,368588,0
2008-09-18,7.5554,8.056,7.4512,7.9458,398670,0
2008-09-19,7.9537,8.3755,7.9537,8.3755,142938,0
2008-09-22,8.2399,8.2649,7.7248,7.8293,157321,0
2008-09-23,7.7118,7.7828,7.4315,7.634,267698,0
2008-09-24,7.7379,7.7379,7.575,7.575,155126,0
2008-09-25,7.458,7.9802,7.458,7.9257,275920,0
2008-09-26,7.562,7.9067,7.562,7.8489,159680,0
2008-09-29,7.6209,7.6468,6.0051,6.6503,407179,0
2008-09-30,6.6761,7.3602,6.6503,7.3602,245477,0
2008-10-01,7.2367,7.6209,7.2102,7.5293,114167,0
2008-10-02,7.458,7.4774,7.1779,7.1907,154874,0
2008-10-03,7.1709,7.1709,6.6307,6.7413,175688,0
2008-10-06,6.5917,6.5917,5.6078,6.0771,673841,0
2008-10-07,6.0834,6.3509,5.9794,6.0509,316220,0
2008-10-08,5.9661,5.9855,5.3996,5.686,568744,0
2008-10-09,5.7315,5.7641,4.9631,5.1388,524891,0
2008-10-10,4.4292,4.9503,4.2336,4.9176,652595,0
2008-10-13,5.3736,6.1484,5.315,5.849,322226,0
2008-10-14,7.3276,7.3276,6.0964,6.1484,291398,0
2008-10-15,6.1484,6.1616,5.7967,5.836,183845,0
2008-10-16,5.862,6.2265,5.7967,6.103,146152,0
2008-10-17,5.9661,6.2203,5.9661,6.2203,243802,0
2008-10-20,6.3509,6.4287,6.1878,6.331,221304,0
2008-10-21,6.2074,6.5721,6.1878,6.5394,199268,0
2008-10-22,6.481,6.5461,6.2725,6.3374,208744,0
2008-10-23,6.4027,6.468,6.1223,6.2333,303374,0
2008-10-24,6.1552,6.2136,6.0316,6.1356,119888,0
2008-10-27,6.1356,6.4027,5.8748,6.0509,446901,0
2008-10-28,6.1421,6.1421,5.8748,5.94,328510,0
2008-10-29,5.999,6.0899,5.9465,6.0636,304067,0
2008-10-30,6.0245,6.1223,5.9598,6.0834,211073,0
2008-10-31,6.0834,6.1484,6.0051,6.0378,259669,0
2008-11-03,6.0378,6.2074,6.0378,6.0576,233784,0
2008-11-04,6.0706,6.1356,6.0245,6.0443,500224,0
2008-11-05,6.1096,6.1096,6.0245,6.0771,566359,0
2008-11-06,6.0706,6.2265,6.0706,6.2203,316959,0
2008-11-07,6.2136,6.3239,6.2136,6.2984,136522,0
2008-11-10,6.4157,6.4157,6.1878,6.2074,227093,0
2008-11-11,6.1878,6.1878,6.0576,6.116,195264,0
2008-11-12,6.0576,6.0706,5.816,5.9267,265789,0
2008-11-13,5.8036,5.9207,5.7382,5.9143,298236,0
2008-11-14,5.8748,6.0316,5.8748,6.0245,168389,0
2008-11-17,6.0576,6.0706,5.9267,5.9661,133998,0
2008-11-18,5.9794,6.0051,5.8748,5.9924,150380,0
2008-11-19,5.9924,5.9924,5.5494,5.6993,229325,0
2008-11-20,5.5362,5.5362,5.23,5.2367,306497,0
2008-11-21,5.4714,5.4776,5.2105,5.23,245098,0
2008-11-24,5.2564,5.4125,5.224,5.3736,302363,0
2008-11-25,5.4516,5.4516,5.3214,5.4323,198834,0
2008-11-26,5.341,5.4323,5.3278,5.4323,203504,0
2008-11-28,5.5233,5.5233,5.1977,5.2105,444518,0
2008-12-01,5.2043,5.2043,3.4001,3.8495,2185892,0
2008-12-02,3.7452,4.2275,3.7452,4.123,1426469,0
2008-12-03,4.123,4.123,3.9144,4.0707,1125070,0
2008-12-04,3.9603,4.025,3.908,3.9407,622944,0
2008-12-05,3.908,3.9407,3.7452,3.9339,855181,0
2008-12-08,3.9407,4.0188,3.8429,3.908,593887,0
2008-12-09,3.8232,3.895,3.8232,3.8429,376699,0
2008-12-10,3.8429,3.895,3.7845,3.8429,642537,0
2008-12-11,3.8429,3.8627,3.6802,3.6802,523126,0
2008-12-12,3.6474,3.6474,3.2893,3.615,763781,0
2008-12-15,3.6085,3.615,3.3932,3.3932,786564,0
2008-12-16,3.3868,3.5106,3.3218,3.4719,862965,0
2008-12-17,3.4453,3.6537,3.3344,3.5431,904074,0
2008-12-18,3.5822,3.8232,3.5302,3.8232,728644,0
2008-12-19,3.9535,4.2336,3.9212,4.084,705593,0
2008-12-22,4.0707,4.2726,4.0707,4.1424,900025,0
2008-12-23,4.1424,4.1424,3.9666,3.9928,907153,0
2008-12-24,4.0056,4.1363,4.0056,4.0644,431790,0
2008-12-26,4.0188,4.2401,4.0188,4.2336,465402,0
2008-12-29,4.2336,4.2793,4.038,4.1818,501757,0
2008-12-30,4.123,4.3443,4.123,4.3118,597225,0
2008-12-31,4.2206,4.4224,4.1881,4.4026,712386,0
2009-01-02,4.3833,4.8526,4.3833,4.6894,472926,0
2009-01-05,4.6894,4.7937,4.5983,4.7877,490667,0
2009-01-06,4.8003,4.82,4.761,4.8132,492583,0
2009-01-07,4.846,4.8526,4.6894,4.8003,762520,0
2009-01-08,4.7744,5.1719,4.7744,5.0933,539739,0
2009-01-09,5.1521,5.393,5.1521,5.2105,947278,0
2009-01-12,5.4059,5.6014,5.3607,5.4842,755890,0
2009-01-13,5.6276,5.6276,5.0933,5.2564,580210,0
2009-01-14,5.367,5.3736,5.185,5.2367,391248,0
2009-01-15,5.1652,5.2105,4.9959,5.1977,466033,0
2009-01-16,5.2693,5.2693,5.1323,5.1719,221804,0
2009-01-20,5.1778,5.2105,5.0933,5.1127,281110,0
2009-01-21,5.0996,5.1455,5.0155,5.0801,444459,0
2009-01-22,5.0482,5.1127,4.9569,4.9959,341399,0
2009-01-23,5.035,5.1263,4.9959,5.1067,316454,0
2009-01-26,5.1263,5.1584,5.0674,5.1455,314114,0
2009-01-27,5.1977,5.1977,5.0871,5.1192,166772,0
2009-01-28,5.1778,5.1778,5.1263,5.1584,200100,0
2009-01-29,5.1584,5.1584,5.074,5.1584,247895,0
2009-01-30,5.1584,5.1652,5.1127,5.1455,198271,0
2009-02-02,5.1652,5.2887,5.1192,5.2826,312871,0
2009-02-03,5.2826,5.4842,5.2172,5.4714,383848,0
2009-02-04,5.4971,5.6924,5.4387,5.6078,409891,0
2009-02-05,5.6798,5.8555,5.6078,5.7514,454262,0
2009-02-06,5.7448,5.829,5.6924,5.7641,327395,0
2009-02-09,5.7514,5.7577,5.6339,5.647,288709,0
2009-02-10,5.6607,5.6607,5.4908,5.5103,214455,0
2009-02-11,5.4971,5.7315,5.4908,5.7315,207826,0
2009-02-12,5.6607,5.7058,5.6014,5.686,146527,0
2009-02-13,5.686,5.6993,5.6014,5.6798,58111,0
2009-02-17,5.6078,5.6533,5.5233,5.5299,228801,0
2009-02-18,5.5042,5.5103,5.2172,5.3214,318622,0
2009-02-19,5.2367,5.2953,5.2172,5.224,189564,0
2009-02-20,5.2172,5.224,4.9242,5.0482,464510,0
2009-02-23,5.1584,5.308,5.1127,5.224,219043,0
2009-02-24,5.2105,5.2564,5.0283,5.2564,156864,0
2009-02-25,5.315,5.5362,5.1719,5.4648,203286,0
2009-02-26,5.4125,5.6014,5.4125,5.5233,225389,0
2009-02-27,5.5362,5.5362,5.4255,5.458,113982,0
2009-03-02,5.4255,5.4323,5.0801,5.3025,255335,0
2009-03-03,5.2496,5.2887,5.0087,5.0607,366328,0
2009-03-04,5.2756,5.367,5.0801,5.2043,124782,0
2009-03-05,5.0674,5.1778,4.9959,5.1192,155386,0
2009-03-06,5.1977,5.2043,5.0801,5.1521,128141,0
2009-03-09,5.1719,5.2105,5.0155,5.074,171441,0
2009-03-10,5.1192,5.2105,5.0871,5.2105,176956,0
2009-03-11,5.3214,5.354,5.1652,5.224,200311,0
2009-03-12,5.2693,5.3607,5.1263,5.341,138251,0
2009-03-13,5.4059,5.4059,5.1907,5.2367,86932,0
2009-03-16,5.2367,5.2953,5.1778,5.1907,87060,0
2009-03-17,5.2105,5.2434,5.1778,5.2105,52973,0
2009-03-18,5.1652,5.2105,5.0801,5.1521,159768,0
2009-03-19,5.1584,5.1584,5.0543,5.0674,161698,0
2009-03-20,5.0674,5.1584,5.0674,5.1127,205192,0
2009-03-23,5.1323,5.2434,5.1323,5.2367,198850,0
2009-03-24,5.2367,5.393,5.224,5.354,151048,0
2009-03-25,5.341,5.4776,5.2434,5.3471,100001,0
2009-03-26,5.4059,5.4971,5.3471,5.4714,240444,0
2009-03-27,5.4125,5.5362,5.4125,5.4648,147509,0
2009-03-30,5.4323,5.5169,5.4189,5.4387,116485,0
2009-03-31,5.4648,5.5042,5.367,5.5042,169199,0
2009-04-01,5.5233,5.5494,5.4387,5.5429,173443,0
2009-04-02,5.6145,5.6533,5.5042,5.6339,162882,0
2009-04-03,5.5883,5.6607,5.5362,5.6014,161201,0
2009-04-06,5.5494,5.6078,5.5042,5.5233,112444,0
2009-04-07,5.5042,5.5754,5.4971,5.5556,105081,0
2009-04-08,5.4908,5.5556,5.458,5.5042,116082,0
2009-04-09,5.5556,5.6276,5.5233,5.5362,133508,0
2009-04-13,5.4452,5.8231,5.4452,5.5494,150317,0
2009-04-14,5.4714,5.5556,5.4323,5.4971,130250,0
2009-04-15,5.4776,5.5362,5.4452,5.5042,91562,0
2009-04-16,5.5299,5.5754,5.4971,5.5494,149426,0
2009-04-17,5.4971,5.712,5.4971,5.5822,296366,0
2009-04-20,5.5883,5.641,5.5299,5.5883,132377,0
2009-04-21,5.5103,5.7249,5.5103,5.6662,164157,0
2009-04-22,5.6662,5.7838,5.6662,5.7315,133926,0
2009-04-23,5.7577,5.862,5.7315,5.8555,177419,0
2009-04-24,5.8686,5.8819,5.7641,5.816,82559,0
2009-04-27,5.7382,5.816,5.7382,5.7905,105110,0
2009-04-28,5.7905,5.8819,5.7382,5.8231,127118,0
2009-04-29,5.8555,5.8947,5.7577,5.849,170697,0
2009-04-30,5.8748,5.9207,5.8426,5.8686,96620,0
2009-05-01,5.9143,6.0245,5.8879,5.999,151074,0
2009-05-04,5.9794,6.1878,5.9794,6.103,322405,0
2009-05-05,6.0834,6.0834,6.0316,6.0576,192148,0
2009-05-06,6.0378,6.1808,6.0378,6.0834,200293,0
2009-05-07,6.1096,6.1552,6.0316,6.0636,240976,0
2009-05-08,6.116,6.3439,6.0443,6.1878,210180,0
2009-05-11,6.175,6.1808,6.0706,6.1096,165177,0
2009-05-12,6.1484,6.1552,6.0964,6.1223,72326,0
2009-05-13,6.1223,6.168,5.9794,5.9794,169671,0
2009-05-14,5.9924,6.0834,5.9207,5.9207,104000,0
2009-05-15,5.7967,5.94,5.7058,5.771,188560,0
2009-05-18,5.8686,5.9855,5.7967,5.8102,201681,0
2009-05-19,5.836,6.0771,5.836,6.0316,167524,0
2009-05-20,6.0834,6.1552,6.0316,6.0834,218312,0
2009-05-21,6.0899,6.3239,6.0899,6.3239,160003,0
2009-05-22,6.3051,6.3114,6.1878,6.1878,110479,0
2009-05-26,6.2203,6.253,6.1421,6.2203,110360,0
2009-05-27,6.1942,6.2984,6.103,6.129,150157,0
2009-05-28,6.129,6.1942,6.0899,6.1096,112399,0
2009-05-29,6.1484,6.2333,6.1223,6.2265,123359,0
2009-06-01,6.2787,6.318,6.1808,6.2725,196701,0
2009-06-02,6.2725,6.2725,6.1356,6.1878,140559,0
2009-06-03,6.1878,6.1878,6.129,6.1356,234790,0
2009-06-04,6.1356,6.2462,6.1356,6.2136,241298,0
2009-06-05,6.2592,6.2855,6.253,6.2657,133328,0
2009-06-08,6.2725,6.3767,6.2136,6.2855,168429,0
2009-06-09,6.253,6.3767,6.1878,6.2074,172760,0
2009-06-10,6.2395,6.2787,6.1942,6.2265,159206,0
2009-06-11,6.2136,6.3509,6.2005,6.2592,175263,0
2009-06-12,6.2333,6.2333,6.1096,6.116,206642,0
2009-06-15,6.1223,6.1808,5.9267,5.9661,242209,0
2009-06-16,6.0122,6.0964,5.94,5.9465,176694,0
2009-06-17,5.9794,6.0122,5.829,5.9535,139022,0
2009-06-18,5.9661,6.0245,5.9267,6.0051,131011,0
2009-06-19,5.9924,6.103,5.9465,6.0899,119021,0
2009-06-22,6.0245,6.0443,5.862,5.9924,227256,0
2009-06-23,5.9924,6.0706,5.8819,6.0576,124780,0
2009-06-24,6.0834,6.1356,6.0185,6.1096,128723,0
2009-06-25,6.116,6.1878,6.0964,6.1878,106759,0
2009-06-26,6.1421,6.2136,6.0899,6.1223,129918,0
2009-06-29,6.175,6.2333,6.103,6.1484,95837,0
2009-06-30,6.1878,6.2265,6.0245,6.0636,145271,0
2009-07-01,6.0636,6.175,6.0576,6.175,159508,0
2009-07-02,6.1616,6.175,6.116,6.1552,83411,0
2009-07-06,6.1552,6.2725,6.129,6.2725,207629,0
2009-07-07,6.1942,6.3509,6.168,6.2333,114540,0
2009-07-08,6.2592,6.3962,6.1878,6.3962,145359,0
2009-07-09,6.3833,6.468,6.2333,6.2984,140832,0
2009-07-10,6.2462,6.3374,6.1942,6.2917,119938,0
2009-07-13,6.2984,6.3767,6.2917,6.3439,104769,0
2009-07-14,6.3051,6.318,6.2265,6.2462,98242,0
2009-07-15,6.2787,6.318,6.2725,6.2725,129382,0
2009-07-16,6.2855,6.3239,6.253,6.2917,148879,0
2009-07-17,6.2917,6.3833,6.2787,6.3439,85121,0
2009-07-20,6.318,6.3833,6.2787,6.3699,132520,0
2009-07-21,6.3699,6.4093,6.3374,6.4027,78415,0
2009-07-22,6.3567,6.4354,6.3567,6.4221,97645,0
2009-07-23,6.3962,6.5329,6.3896,6.4354,149294,0
2009-07-24,6.4484,6.5656,6.3833,6.4938,140194,0
2009-07-27,6.5461,6.5786,6.4546,6.461,109437,0
2009-07-28,6.3699,6.6307,6.3567,6.5193,168236,0
2009-07-29,6.4484,6.5329,6.4354,6.5265,125618,0
2009-07-30,6.4938,6.6111,6.4546,6.461,192567,0
2009-07-31,6.4354,6.5917,6.4354,6.5917,153827,0
2009-08-03,6.6047,6.6434,6.5193,6.6368,136390,0
2009-08-04,6.5786,6.6761,6.5588,6.6434,151134,0
2009-08-05,6.709,6.7285,6.6565,6.7215,133238,0
2009-08-06,6.7413,6.8064,6.5917,6.6111,142594,0
2009-08-07,6.6761,6.709,6.5981,6.624,91635,0
2009-08-10,6.5656,6.6111,6.5136,6.5265,314266,0
2009-08-11,6.5265,6.5329,6.3962,6.4093,251794,0
2009-08-12,6.4027,6.468,6.2787,6.3439,283030,0
2009-08-13,6.3374,6.4157,6.318,6.3509,120066,0
2009-08-14,6.364,6.468,6.3239,6.3374,168863,0
2009-08-17,6.331,6.3833,6.2984,6.3767,149239,0
2009-08-18,6.3767,6.5066,6.3767,6.468,178439,0
2009-08-19,6.3767,6.4938,6.3567,6.4871,135929,0
2009-08-20,6.5004,6.5786,6.481,6.5394,176931,0
2009-08-21,6.585,6.5917,6.5329,6.5394,114074,0
2009-08-24,6.5524,6.6894,6.5524,6.6434,249101,0
2009-08-25,6.7285,6.7285,6.5917,6.709,181651,0
2009-08-26,6.709,6.8064,6.6565,6.6565,152686,0
2009-08-27,6.6894,6.7152,6.6434,6.7152,116224,0
2009-08-28,6.6695,6.7676,6.6695,6.7542,127827,0
2009-08-31,6.7608,6.8064,6.7413,6.7738,118232,0
2009-09-01,6.8192,6.8517,6.7608,6.7931,203071,0
2009-09-02,6.826,6.8389,6.7931,6.8389,111555,0
2009-09-03,6.7738,6.9106,6.7738,6.9043,160828,0
2009-09-04,6.9367,7.0802,6.9302,7.067,195929,0
2009-09-08,7.0802,7.1321,7.0537,7.1321,186703,0
2009-09-09,7.0866,7.1254,6.9169,6.9302,140011,0
2009-09-10,6.9434,7.0739,6.8976,6.9824,164458,0
2009-09-11,6.9759,7.1321,6.9759,7.1321,120768,0
2009-09-14,7.0996,7.1779,7.0802,7.1709,129956,0
2009-09-15,7.1779,7.3276,7.1779,7.3013,175142,0
2009-09-16,7.3407,7.3407,7.2822,7.3211,129000,0
2009-09-17,7.3407,7.386,7.2882,7.386,141571,0
2009-09-18,7.4054,7.4252,7.3338,7.4252,127222,0
2009-09-21,7.4185,7.4315,7.3664,7.3927,146334,0
2009-09-22,7.4185,7.4708,7.3602,7.4185,248894,0
2009-09-23,7.4054,7.4445,7.3338,7.386,160757,0
2009-09-24,7.4054,7.4122,7.106,7.2822,242890,0
2009-09-25,7.2102,7.3472,7.2102,7.2493,162762,0
2009-09-28,7.2236,7.3276,7.1582,7.3211,146864,0
2009-09-29,7.3602,7.3927,7.295,7.3472,143774,0
2009-09-30,7.2689,7.3731,7.2689,7.3145,109734,0
2009-10-01,7.2882,7.3537,7.2882,7.3472,108018,0
2009-10-02,7.2882,7.4252,7.2882,7.4185,178105,0
2009-10-05,7.3537,7.6074,7.3537,7.5813,167323,0
2009-10-06,7.5813,7.7379,7.5425,7.6468,203247,0
2009-10-07,7.6268,7.8027,7.6268,7.6858,147897,0
2009-10-08,7.6858,7.7505,7.6727,7.7118,138826,0
2009-10-09,7.7248,7.7248,7.2882,7.3276,262653,0
2009-10-12,7.3407,7.4122,6.8517,6.9434,573093,0
2009-10-13,6.7285,7.0279,6.6695,6.9499,620132,0
2009-10-14,6.9367,6.9367,6.5656,6.6565,485815,0
2009-10-15,6.6175,6.7413,6.4484,6.624,571399,0
2009-10-16,6.6761,6.9302,6.6434,6.891,198487,0
2009-10-19,6.9557,7.0016,6.8652,6.9824,289156,0
2009-10-20,6.9954,7.0537,6.9689,7.0016,184444,0
2009-10-21,7.0145,7.0279,6.8064,6.8456,287352,0
2009-10-22,6.8582,6.9043,6.8129,6.891,143145,0
2009-10-23,6.9237,6.9689,6.8715,6.9106,108879,0
2009-10-26,6.9043,6.9631,6.8715,6.8849,121548,0
2009-10-27,6.8326,6.8715,6.7479,6.8192,230106,0
2009-10-28,6.7871,6.8192,6.6761,6.6894,175396,0
2009-10-29,6.6761,6.6826,6.5721,6.6307,297012,0
2009-10-30,6.6434,6.6503,6.5656,6.6047,170756,0
2009-11-02,6.7152,6.7215,6.6175,6.6695,182295,0
2009-11-03,6.6047,6.7152,6.6047,6.6894,178396,0
2009-11-04,6.663,6.7215,6.6503,6.6826,109740,0
2009-11-05,6.6894,6.709,6.5265,6.6307,471991,0
2009-11-06,6.6175,6.7285,6.6175,6.709,130243,0
2009-11-09,6.6695,6.7542,6.6434,6.7542,177947,0
2009-11-10,6.7608,6.7676,6.6761,6.6894,164744,0
2009-11-11,6.7152,6.7152,6.5786,6.5981,235716,0
2009-11-12,6.5786,6.624,6.5265,6.5394,297635,0
2009-11-13,6.5461,6.6111,6.5136,6.585,138467,0
2009-11-16,6.5394,6.6434,6.5066,6.5461,157597,0
2009-11-17,6.5461,6.6175,6.5394,6.6111,243999,0
2009-11-18,6.5588,6.663,6.5588,6.6368,240121,0
2009-11-19,6.6434,6.7152,6.6368,6.7152,255588,0
2009-11-20,6.6695,6.7676,6.663,6.7542,130768,0
2009-11-23,6.7676,6.8192,6.7215,6.8129,156410,0
2009-11-24,6.7738,6.8,6.7608,6.7931,122770,0
2009-11-25,6.7931,6.8192,6.7738,6.8129,134597,0
2009-11-27,6.7676,6.8064,6.7676,6.7931,32949,0
2009-11-30,6.7931,6.8129,6.7738,6.8129,129127,0
2009-12-01,6.826,6.826,6.7738,6.8192,229765,0
2009-12-02,6.8129,6.8652,6.8,6.8652,210197,0
2009-12-03,6.8784,6.8784,6.8389,6.8389,232819,0
2009-12-04,6.8517,6.9106,6.8389,6.9106,108792,0
2009-12-07,6.9043,7.0279,6.8849,6.9954,167457,0
2009-12-08,6.9884,7.0606,6.9499,7.0342,328268,0
2009-12-09,7.0016,7.0145,6.9169,6.9169,134807,0
2009-12-10,6.9302,6.9631,6.9106,6.9302,127520,0
2009-12-11,6.9631,7.0931,6.9557,7.0931,370208,0
2009-12-14,7.0802,7.0866,7.0088,7.067,275468,0
2009-12-15,7.0537,7.1127,7.0088,7.0088,220916,0
2009-12-16,6.9824,7.0145,6.9302,6.9499,146622,0
2009-12-17,6.9106,6.9884,6.8849,6.9499,180363,0
2009-12-18,6.9237,6.9434,6.8192,6.9043,242379,0
2009-12-21,6.8849,6.9824,6.8129,6.8517,223593,0
2009-12-22,6.8517,6.8976,6.7346,6.7871,260699,0
2009-12-23,6.8582,6.8652,6.7608,6.7803,168943,0
2009-12-24,6.7542,6.8192,6.7346,6.8192,109437,0
2009-12-28,6.8064,6.8715,6.7676,6.8715,195753,0
2009-12-29,6.8456,6.8456,6.7676,6.7931,247326,0
2009-12-30,6.8326,6.8517,6.7413,6.8,161996,0
2009-12-31,6.7871,6.8849,6.7479,6.8517,195763,0
2010-01-04,6.8064,6.8849,6.7738,6.8849,119958,0
2010-01-05,6.8652,6.9106,6.7803,6.8715,225357,0
2010-01-06,6.8192,6.9237,6.8192,6.8976,148184,0
2010-01-07,6.9237,6.9884,6.9106,6.9689,143315,0
2010-01-08,6.9367,7.0279,6.9367,7.0145,132905,0
2010-01-11,6.9884,7.1254,6.9824,7.1191,176957,0
2010-01-12,7.0606,7.0802,7.0088,7.0279,176678,0
2010-01-13,7.0016,7.1127,6.9824,7.0866,182293,0
2010-01-14,7.106,7.1321,7.0739,7.1191,112605,0
2010-01-15,7.1191,7.1907,7.106,7.1321,167069,0
2010-01-19,7.0866,7.1191,7.0473,7.0996,147813,0
2010-01-20,7.0866,7.1582,7.0739,7.1513,125043,0
2010-01-21,7.1582,7.1646,7.0606,7.1646,177994,0
2010-01-22,7.1513,7.2102,7.1191,7.1386,151140,0
2010-01-25,7.1191,7.1386,7.0411,7.0411,129199,0
2010-01-26,7.0088,7.1127,7.0088,7.1127,104715,0
2010-01-27,7.1321,7.1779,7.0606,7.1779,221934,0
2010-01-28,7.1709,7.2236,7.067,7.1321,135033,0
2010-01-29,7.1513,7.1971,7.1321,7.1907,137160,0
2010-02-01,7.1971,7.3013,7.1709,7.2882,164139,0
2010-02-02,7.2882,7.4185,7.2169,7.4054,241534,0
2010-02-03,7.3995,7.4122,7.3013,7.3082,236194,0
2010-02-04,7.295,7.3664,7.204,7.2102,265589,0
2010-02-05,7.1971,7.2493,7.1386,7.1646,182627,0
2010-02-08,7.1582,7.2236,7.1386,7.2169,127195,0
2010-02-09,7.2294,7.2561,7.1452,7.1646,125542,0
2010-02-10,7.1452,7.1843,7.1386,7.1843,110381,0
2010-02-11,7.2367,7.2367,7.1646,7.1779,104373,0
2010-02-12,7.2102,7.2169,7.1646,7.1843,57957,0
2010-02-16,7.2294,7.2367,7.1321,7.1709,161683,0
2010-02-17,7.1513,7.1709,7.0996,7.1646,148721,0
2010-02-18,7.1191,7.2236,7.1191,7.1779,90621,0
2010-02-19,7.1646,7.1907,7.0473,7.067,158078,0
2010-02-22,7.0411,7.0802,6.9759,7.0145,135099,0
2010-02-23,7.0088,7.0996,7.0016,7.0802,116142,0
2010-02-24,7.0802,7.1646,7.0537,7.1513,119232,0
2010-02-25,7.1386,7.2427,7.1386,7.1779,165708,0
2010-02-26,7.1709,7.2493,7.1709,7.2493,103184,0
2010-03-01,7.3082,7.3211,7.2294,7.2493,262868,0
2010-03-02,7.2493,7.2822,7.1907,7.204,83977,0
2010-03-03,7.1843,7.2493,7.1843,7.2493,135529,0
2010-03-04,7.2561,7.3731,7.2169,7.3082,116968,0
2010-03-05,7.3082,7.3927,7.2882,7.3602,185595,0
2010-03-08,7.386,7.386,7.3082,7.3664,149389,0
2010-03-09,7.3013,7.3797,7.3013,7.3338,133868,0
2010-03-10,7.3082,7.3731,7.2427,7.2623,241588,0
2010-03-11,7.2561,7.3211,7.2294,7.295,161122,0
2010-03-12,7.2882,7.2882,7.2169,7.2493,172302,0
2010-03-15,7.2493,7.2493,7.1971,7.2236,153103,0
2010-03-16,7.1843,7.2294,7.1646,7.1843,320457,0
2010-03-17,7.1709,7.2689,7.1582,7.1646,321178,0
2010-03-18,7.1779,7.2169,7.1321,7.1646,170461,0
2010-03-19,7.1452,7.2102,7.1386,7.204,215540,0
2010-03-22,7.1582,7.295,7.1582,7.2689,132684,0
2010-03-23,7.295,7.3407,7.2561,7.2882,164081,0
2010-03-24,7.2102,7.3082,7.204,7.2102,251486,0
2010-03-25,7.2623,7.2623,7.1971,7.1971,122373,0
2010-03-26,7.1779,7.2294,7.1709,7.2294,148826,0
2010-03-29,7.2169,7.2294,7.1321,7.1452,269335,0
2010-03-30,7.1779,7.2102,7.1386,7.1582,189650,0
2010-03-31,7.1582,7.1779,7.106,7.106,216237,0
2010-04-01,7.1386,7.1513,7.0739,7.106,99000,0
2010-04-05,7.106,7.1646,7.0606,7.1452,144200,0
2010-04-06,7.1321,7.1779,7.1321,7.1386,96887,0
2010-04-07,7.1127,7.2102,7.0215,7.1907,188825,0
2010-04-08,7.1386,7.1779,7.0996,7.1254,57242,0
2010-04-09,7.1254,7.1582,7.0866,7.1127,140519,0
2010-04-12,7.0866,7.1582,7.0866,7.1321,235067,0
2010-04-13,7.1513,7.1513,7.067,7.0802,123532,0
2010-04-14,7.106,7.1254,7.0802,7.1127,129090,0
2010-04-15,7.106,7.106,7.0411,7.0411,161621,0
2010-04-16,7.0473,7.067,6.9499,6.9954,285119,0
2010-04-19,6.9434,7.0279,6.9434,7.0279,145887,0
2010-04-20,7.0145,7.0802,6.9884,7.0739,168767,0
2010-04-21,7.0342,7.0739,7.0215,7.0411,76771,0
2010-04-22,7.0537,7.0866,7.0279,7.0866,166866,0
2010-04-23,7.1042,7.1373,7.0714,7.1373,156227,0
2010-04-26,7.1127,7.1907,7.1127,7.1779,219892,0
2010-04-27,7.1779,7.1907,7.1321,7.1646,124351,0
2010-04-28,7.1386,7.1907,7.1386,7.1646,140263,0
2010-04-29,7.1843,7.1971,7.1779,7.1779,82489,0
2010-04-30,7.1971,7.2169,7.1646,7.2169,144564,0
2010-05-03,7.2561,7.2822,7.2294,7.2689,143017,0
2010-05-04,7.2561,7.3407,7.2236,7.295,186792,0
2010-05-05,7.1779,7.3082,7.1779,7.2427,97648,0
2010-05-06,7.2623,7.2623,6.891,7.1646,215577,0
2010-05-07,7.1582,7.1843,6.9954,7.0411,313714,0
2010-05-10,7.2294,7.2367,7.0606,7.067,395022,0
2010-05-11,7.0739,7.1646,7.0411,7.1513,142597,0
2010-05-12,7.1582,7.1646,7.106,7.1452,204183,0
2010-05-13,7.1709,7.1843,7.1254,7.1646,203367,0
2010-05-14,7.1321,7.2102,7.0996,7.1386,114450,0
2010-05-17,7.1321,7.1646,7.0473,7.1646,130658,0
2010-05-18,7.1582,7.1709,7.0996,7.1709,170812,0
2010-05-19,7.1386,7.1907,7.0802,7.1582,111307,0
2010-05-20,7.0473,7.1254,7.0473,7.0996,302064,0
2010-05-21,7.0931,7.1646,7.067,7.1452,213389,0
2010-05-24,7.1843,7.1971,7.1321,7.1646,120296,0
2010-05-25,7.1321,7.1843,6.9954,7.1843,135015,0
2010-05-26,7.2102,7.2367,7.1646,7.1709,122128,0
2010-05-27,7.2882,7.2882,7.1646,7.2623,209628,0
2010-05-28,7.2753,7.2822,7.2294,7.2427,116481,0
2010-06-01,7.2689,7.295,7.1779,7.2753,171539,0
2010-06-02,7.2882,7.295,7.2169,7.2822,148771,0
2010-06-03,7.2882,7.3145,7.2561,7.3145,169479,0
2010-06-04,7.2882,7.3472,7.2623,7.3472,137214,0
2010-06-07,7.3472,7.3602,7.2882,7.3602,146809,0
2010-06-08,7.3664,7.4054,7.3145,7.4054,136275,0
2010-06-09,7.3995,7.4122,7.3013,7.3013,157091,0
2010-06-10,7.3276,7.3927,7.3145,7.3927,100322,0
2010-06-11,7.3927,7.4054,7.3407,7.3602,101558,0
2010-06-14,7.3472,7.3731,7.2882,7.3602,234727,0
2010-06-15,7.3927,7.3995,7.3472,7.3472,126183,0
2010-06-16,7.3664,7.386,7.3276,7.3276,145344,0
2010-06-17,7.3664,7.4122,7.3537,7.3927,152051,0
2010-06-18,7.3995,7.4054,7.3145,7.3472,124456,0
2010-06-21,7.3927,7.4054,7.3145,7.3472,121572,0
2010-06-22,7.3472,7.3472,7.2882,7.2882,126231,0
2010-06-23,7.3211,7.3338,7.3013,7.3145,114820,0
2010-06-24,7.3211,7.3276,7.2882,7.3276,123622,0
2010-06-25,7.3407,7.386,7.3013,7.386,74704,0
2010-06-28,7.3602,7.4185,7.3472,7.386,138690,0
2010-06-29,7.3537,7.4054,7.3338,7.3927,144595,0
2010-06-30,7.3874,7.4142,7.3473,7.3939,108966,0
2010-07-01,7.386,7.386,7.3407,7.3602,62525,0
2010-07-02,7.3927,7.3927,7.3602,7.3664,70798,0
2010-07-06,7.386,7.4054,7.3797,7.3995,67447,0
2010-07-07,7.4054,7.4315,7.3927,7.4315,92208,0
2010-07-08,7.3927,7.4315,7.3664,7.3995,125789,0
2010-07-09,7.4122,7.4185,7.3731,7.4122,68053,0
2010-07-12,7.4054,7.4122,7.3472,7.3472,122595,0
2010-07-13,7.3927,7.3995,7.3338,7.3472,88068,0
2010-07-14,7.3472,7.3537,7.2753,7.2822,122479,0
2010-07-15,7.295,7.295,7.2102,7.2294,115102,0
2010-07-16,7.2493,7.2623,7.2367,7.2367,82881,0
2010-07-19,7.2561,7.3082,7.2561,7.295,85898,0
2010-07-20,7.2623,7.3797,7.2623,7.3602,179724,0
2010-07-21,7.386,7.3927,7.3338,7.3797,143850,0
2010-07-22,7.386,7.4122,7.3664,7.4122,122102,0
2010-07-23,7.4054,7.4315,7.3731,7.4122,119555,0
2010-07-26,7.4386,7.4386,7.3995,7.4185,63084,0
2010-07-27,7.4386,7.4445,7.4054,7.4386,57778,0
2010-07-28,7.4445,7.4901,7.4386,7.4901,78365,0
2010-07-29,7.4708,7.5033,7.4445,7.4774,85349,0
2010-07-30,7.4386,7.562,7.4386,7.562,103965,0
2010-08-02,7.5944,7.6209,7.5425,7.6209,172671,0
2010-08-03,7.6074,7.6663,7.5489,7.6663,135379,0
2010-08-04,7.6533,7.6663,7.6014,7.6141,141095,0
2010-08-05,7.6014,7.6533,7.5813,7.5944,191314,0
2010-08-06,7.6209,7.6209,7.562,7.5944,162461,0
2010-08-09,7.5881,7.6014,7.5685,7.5881,99716,0
2010-08-10,7.5554,7.6141,7.5228,7.5944,123273,0
2010-08-11,7.575,7.5944,7.5554,7.5813,122117,0
2010-08-12,7.5881,7.641,7.5813,7.6074,98508,0
2010-08-13,7.6268,7.6802,7.6014,7.6727,57675,0
2010-08-16,7.6858,7.6924,7.6141,7.6141,142793,0
2010-08-17,7.634,7.6663,7.6268,7.6533,92059,0
2010-08-18,7.6533,7.66,7.6141,7.634,110102,0
2010-08-19,7.6533,7.6802,7.6268,7.6468,74535,0
2010-08-20,7.66,7.66,7.6209,7.6533,104728,0
2010-08-23,7.66,7.6858,7.6268,7.6858,153654,0
2010-08-24,7.6802,7.6989,7.6268,7.6663,93702,0
2010-08-25,7.641,7.66,7.6209,7.66,112155,0
2010-08-26,7.6727,7.6802,7.6468,7.6802,98496,0
2010-08-27,7.6802,7.6924,7.641,7.6727,64463,0
2010-08-30,7.6533,7.6802,7.6014,7.6141,156160,0
2010-08-31,7.6417,7.6542,7.6141,7.6417,81675,0
2010-09-01,7.7183,7.7183,7.6268,7.6268,170106,0
2010-09-02,7.6533,7.7505,7.6468,7.7505,140345,0
2010-09-03,7.7315,7.7315,7.6663,7.6858,99205,0
2010-09-07,7.6989,7.7051,7.6663,7.6924,81900,0
2010-09-08,7.8681,7.8751,7.6663,7.7118,129299,0
2010-09-09,7.7051,7.7118,7.5813,7.6209,130575,0
2010-09-10,7.6074,7.6209,7.5425,7.575,198390,0
2010-09-13,7.6014,7.634,7.575,7.6074,101124,0
2010-09-14,7.634,7.6468,7.575,7.6014,86881,0
2010-09-15,7.6141,7.634,7.4839,7.4901,237614,0
2010-09-16,7.4774,7.5881,7.4708,7.5881,118235,0
2010-09-17,7.6141,7.6533,7.575,7.6268,62256,0
2010-09-20,7.6533,7.6663,7.5881,7.6533,117030,0
2010-09-21,7.641,7.6533,7.634,7.6533,131509,0
2010-09-22,7.6663,7.6802,7.6209,7.66,89535,0
2010-09-23,7.6468,7.7051,7.641,7.7051,131128,0
2010-09-24,7.7118,7.7118,7.6141,7.6533,189532,0
2010-09-27,7.6533,7.6533,7.5685,7.575,177518,0
2010-09-28,7.6014,7.6209,7.5554,7.6014,128238,0
2010-09-29,7.6074,7.6663,7.5813,7.6141,148982,0
2010-09-30,7.6317,7.6647,7.5857,7.6512,131351,0
2010-10-01,7.6533,7.6858,7.634,7.66,69877,0
2010-10-04,7.6533,7.6924,7.634,7.634,129753,0
2010-10-05,7.6858,7.6858,7.575,7.6014,131543,0
2010-10-06,7.6141,7.6141,7.562,7.6074,103224,0
2010-10-07,7.6141,7.6209,7.5554,7.562,114201,0
2010-10-08,7.5685,7.634,7.562,7.6209,126907,0
2010-10-11,7.641,7.6533,7.5881,7.6533,88477,0
2010-10-12,7.6533,7.6858,7.641,7.6858,98520,0
2010-10-13,7.6663,7.6858,7.6141,7.6268,98567,0
2010-10-14,7.6468,7.6727,7.536,7.575,143290,0
2010-10-15,7.5554,7.6209,7.5096,7.5685,194664,0
2010-10-18,7.5685,7.5881,7.5165,7.5489,102166,0
2010-10-19,7.5489,7.575,7.5293,7.575,98008,0
2010-10-20,7.5944,7.6014,7.5554,7.5944,96946,0
2010-10-21,7.6014,7.641,7.5813,7.6209,142181,0
2010-10-22,7.6209,7.6802,7.6014,7.6802,76685,0
2010-10-25,7.6924,7.6924,7.6014,7.634,144789,0
2010-10-26,7.6074,7.6924,7.5944,7.66,159532,0
2010-10-27,7.6468,7.6468,7.5165,7.5228,350615,0
2010-10-28,7.562,7.575,7.536,7.5425,124354,0
2010-10-29,7.5712,7.5916,7.5438,7.5849,102414,0
2010-11-01,7.6209,7.6533,7.5228,7.5489,145658,0
2010-11-02,7.5554,7.575,7.5228,7.5685,167514,0
2010-11-03,7.5425,7.5881,7.536,7.5554,95609,0
2010-11-04,7.575,7.6141,7.5425,7.562,135092,0
2010-11-05,7.562,7.6209,7.5554,7.5881,131858,0
2010-11-08,7.5881,7.5944,7.4315,7.4641,324741,0
2010-11-09,7.4641,7.4641,7.3082,7.3145,198860,0
2010-11-10,7.3145,7.3145,6.9237,7.1513,788554,0
2010-11-11,7.0606,7.067,6.6957,6.9884,786051,0
2010-11-12,6.9499,7.0606,6.8582,7.0215,390913,0
2010-11-15,6.9499,6.9824,6.5461,6.5524,1016768,0
2010-11-16,6.5265,6.826,6.3509,6.7803,1012414,0
2010-11-17,6.7871,6.9434,6.6894,6.9367,550004,0
2010-11-18,6.8652,6.8976,6.6695,6.709,648932,0
2010-11-19,6.6894,6.8389,6.6434,6.8326,418887,0
2010-11-22,6.7738,6.9689,6.7738,6.9557,432740,0
2010-11-23,6.9499,6.9759,6.8849,6.9302,217788,0
2010-11-24,6.9631,6.9631,6.891,6.9169,162116,0
2010-11-26,6.9106,6.9689,6.891,6.9499,58283,0
2010-11-29,6.9169,6.9499,6.8784,6.9043,299138,0
2010-11-30,6.9108,6.9108,6.8578,6.8976,256975,0
2010-12-01,7.0342,7.0342,6.8,6.826,330062,0
2010-12-02,6.8582,6.8976,6.7413,6.7608,368969,0
2010-12-03,6.8064,6.8715,6.7676,6.7676,213410,0
2010-12-06,6.7803,6.7803,6.6761,6.6957,405403,0
2010-12-07,6.6761,6.6761,6.585,6.6175,405138,0
2010-12-08,6.5786,6.6047,6.481,6.5066,648365,0
2010-12-09,6.4354,6.4743,6.3567,6.4221,691996,0
2010-12-10,6.4546,6.461,6.3509,6.4027,409632,0
2010-12-13,6.364,6.3833,6.2725,6.318,791212,0
2010-12-14,6.318,6.4413,6.318,6.3699,1115210,0
2010-12-15,6.3833,6.5588,6.3699,6.5461,783981,0
2010-12-16,6.5321,6.6956,6.5252,6.6956,567873,0
2010-12-17,6.7346,6.7479,6.6503,6.709,421025,0
2010-12-20,6.6695,6.6761,6.4484,6.481,779252,0
2010-12-21,6.461,6.5329,6.4027,6.5329,568622,0
2010-12-22,6.5656,6.5786,6.5004,6.5329,374649,0
2010-12-23,6.481,6.5136,6.4546,6.481,270519,0
2010-12-27,6.4354,6.4743,6.3896,6.4093,296357,0
2010-12-28,6.3833,6.4484,6.3767,6.4413,407197,0
2010-12-29,6.4398,6.4733,6.3995,6.4065,414457,0
2010-12-30,6.4465,6.4733,6.3863,6.4534,356521,0
2010-12-31,6.484,6.5534,6.484,6.5466,237754,0
2011-01-03,6.5394,6.5524,6.4871,6.5066,286587,0
2011-01-04,6.5265,6.5721,6.5193,6.5656,142387,0
2011-01-05,6.5524,6.5524,6.5136,6.5265,225286,0
2011-01-06,6.5066,6.5524,6.481,6.481,149995,0
2011-01-07,6.481,6.5004,6.4484,6.468,131041,0
2011-01-10,6.468,6.4871,6.4157,6.4157,264145,0
2011-01-11,6.3962,6.4027,6.318,6.3374,372107,0
2011-01-12,6.331,6.331,6.2333,6.2395,589341,0
2011-01-13,6.2395,6.2395,6.168,6.2005,536363,0
2011-01-14,6.1616,6.1616,6.0122,6.1421,1020848,0
2011-01-18,6.0993,6.1585,6.0471,6.1454,748162,0
2011-01-19,6.1454,6.1651,6.0666,6.1521,358770,0
2011-01-20,6.1356,6.2333,6.0964,6.2333,418638,0
2011-01-21,6.2395,6.3567,6.2265,6.3374,480371,0
2011-01-24,6.331,6.4157,6.331,6.4157,417704,0
2011-01-25,6.3962,6.4938,6.3833,6.481,605651,0
2011-01-26,6.5004,6.5193,6.4546,6.5004,281392,0
2011-01-27,6.5329,6.5329,6.4546,6.481,272951,0
2011-01-28,6.461,6.5193,6.4354,6.5066,308141,0
2011-01-31,6.484,6.4983,6.4562,6.484,172758,0
2011-02-01,6.5004,6.5461,6.4871,6.5461,350143,0
2011-02-02,6.5461,6.5786,6.5394,6.5656,193756,0
2011-02-03,6.5517,6.5908,6.5383,6.5647,249652,0
2011-02-04,6.5588,6.5721,6.5004,6.5656,197925,0
2011-02-07,6.5656,6.5786,6.5461,6.5524,205571,0
2011-02-08,6.5461,6.5786,6.5193,6.5265,250994,0
2011-02-09,6.5066,6.5786,6.4871,6.5588,281187,0
2011-02-10,6.5449,6.5449,6.4993,6.5125,202491,0
2011-02-11,6.5004,6.5917,6.4871,6.585,156767,0
2011-02-14,6.585,6.6111,6.5588,6.5917,247711,0
2011-02-15,6.5917,6.6368,6.585,6.6368,240038,0
2011-02-16,6.6307,6.663,6.6047,6.6434,343166,0
2011-02-18,6.7215,6.7544,6.6956,6.7544,329042,0
2011-02-22,6.7285,6.7413,6.5917,6.624,316984,0
2011-02-23,6.6307,6.6761,6.5588,6.5656,207749,0
2011-02-24,6.5786,6.6047,6.5136,6.5786,236924,0
2011-02-25,6.5973,6.6105,6.5321,6.5647,228688,0
2011-02-28,6.6,6.6996,6.5936,6.687,212598,0
2011-03-01,6.7219,6.7419,6.6824,6.6957,185381,0
2011-03-02,6.6957,6.7155,6.6561,6.7155,155581,0
2011-03-03,6.7352,6.7352,6.6692,6.7021,127218,0
2011-03-04,6.6893,6.6893,6.6303,6.6303,119753,0
2011-03-07,6.6169,6.6758,6.6169,6.6627,139552,0
2011-03-08,6.6562,6.709,6.6499,6.709,156249,0
2011-03-09,6.7215,6.7287,6.6363,6.6363,228396,0
2011-03-10,6.5967,6.7155,6.5967,6.6824,213510,0
2011-03-11,6.6627,6.7287,6.6499,6.709,149942,0
2011-03-14,6.6824,6.6824,6.6432,6.6824,429297,0
2011-03-15,6.6303,6.6824,6.5844,6.6824,319654,0
2011-03-16,6.6627,6.6758,6.5908,6.6169,173894,0
2011-03-17,6.6199,6.6601,6.6066,6.6535,142828,0
2011-03-18,6.6561,6.6824,6.6362,6.6824,133747,0
2011-03-21,6.6562,6.6824,6.6499,6.6758,129897,0
2011-03-22,6.6627,6.6693,6.6236,6.6303,152939,0
2011-03-23,6.6499,6.6693,6.6303,6.6562,139898,0
2011-03-24,6.6499,6.6693,6.6169,6.6169,183697,0
2011-03-25,6.6036,6.6625,6.6036,6.6429,189852,0
2011-03-28,6.6627,6.6693,6.6303,6.6363,218043,0
2011-03-29,6.6499,6.6824,6.6363,6.6758,125122,0
2011-03-30,6.6693,6.6758,6.6432,6.6499,80854,0
2011-03-31,6.6296,6.6432,6.6018,6.6155,173692,0
2011-04-01,6.6167,6.6498,6.6101,6.6498,180539,0
2011-04-04,6.6299,6.6498,6.6101,6.6429,180451,0
2011-04-05,6.6326,6.6723,6.6256,6.6587,180736,0
2011-04-06,6.6625,6.7092,6.6625,6.6824,176199,0
2011-04-07,6.7054,6.7254,6.6723,6.6918,115794,0
2011-04-08,6.6757,6.7021,6.6757,6.6824,102322,0
2011-04-11,6.6625,6.6757,6.5569,6.5967,362830,0
2011-04-12,6.5601,6.6134,6.5532,6.6134,121840,0
2011-04-13,6.5967,6.6232,6.5904,6.6036,131945,0
2011-04-14,6.6036,6.6299,6.5967,6.6036,104224,0
2011-04-15,6.5904,6.6036,6.5569,6.5639,156179,0
2011-04-18,6.5507,6.5639,6.5374,6.5374,106171,0
2011-04-19,6.5374,6.5705,6.5374,6.5639,132768,0
2011-04-20,6.5705,6.6167,6.5639,6.5836,97869,0
2011-04-21,6.5904,6.6232,6.577,6.577,75576,0
2011-04-25,6.5705,6.5904,6.5569,6.5705,133955,0
2011-04-26,6.5794,6.6057,6.5594,6.5926,172557,0
2011-04-27,6.5836,6.6429,6.5836,6.6429,125046,0
2011-04-28,6.619,6.6524,6.619,6.6387,117725,0
2011-04-29,6.6457,6.6596,6.6111,6.6457,109838,0
2011-05-02,6.6854,6.6986,6.6587,6.6854,133520,0
2011-05-03,6.6732,6.6996,6.6732,6.6932,121251,0
2011-05-04,6.6986,6.7319,6.6854,6.7054,142579,0
2011-05-05,6.7136,6.7401,6.6932,6.7334,145607,0
2011-05-06,6.7382,6.7519,6.7121,6.7382,137782,0
2011-05-09,6.7382,6.765,6.7319,6.7583,252430,0
2011-05-10,6.7382,6.8046,6.7121,6.7914,256750,0
2011-05-11,6.8068,6.8199,6.7735,6.7801,111621,0
2011-05-12,6.7983,6.8046,6.7583,6.7716,94582,0
2011-05-13,6.7983,6.7983,6.765,6.7914,84573,0
2011-05-16,6.7983,6.8046,6.7783,6.785,118577,0
2011-05-17,6.7783,6.7983,6.7519,6.7914,197288,0
2011-05-18,6.7983,6.8182,6.785,6.8046,140854,0
2011-05-19,6.8115,6.8446,6.7914,6.7914,176302,0
2011-05-20,6.8199,6.8669,6.8199,6.8533,106434,0
2011-05-23,6.8247,6.9043,6.8247,6.9043,200319,0
2011-05-24,6.9174,6.9307,6.8578,6.8908,163391,0
2011-05-25,6.9242,6.9242,6.8578,6.8578,103997,0
2011-05-26,6.8845,6.8976,6.8578,6.8709,130447,0
2011-05-27,6.8669,6.927,6.8669,6.9135,157544,0
2011-05-31,6.9001,6.928,6.9001,6.928,172973,0
2011-06-01,6.9535,6.9603,6.9335,6.9402,163021,0
2011-06-02,6.9335,6.9472,6.9,6.9335,128188,0
2011-06-03,6.9135,6.9938,6.9135,6.9871,117073,0
2011-06-06,7.0004,7.0333,6.9871,7.0205,250068,0
2011-06-07,7.0274,7.0406,7.0004,7.0205,182828,0
2011-06-08,7.0135,7.0274,7.0004,7.0072,174634,0
2011-06-09,7.0163,7.0163,6.9494,6.9691,142650,0
2011-06-10,6.9871,6.9871,6.8734,6.9,166993,0
2011-06-13,6.8938,6.9135,6.8401,6.8473,149038,0
2011-06-14,6.8401,6.9135,6.8401,6.8871,126093,0
2011-06-15,6.8604,6.8938,6.8473,6.8669,75110,0
2011-06-16,6.8804,6.8941,6.8529,6.8668,138128,0
2011-06-17,6.8604,6.8734,6.8336,6.8336,97515,0
2011-06-20,6.8336,6.9206,6.8135,6.9206,152694,0
2011-06-21,6.9402,6.9472,6.9072,6.9335,156798,0
2011-06-22,6.9072,6.9402,6.8802,6.9402,154915,0
2011-06-23,6.9402,6.9673,6.8938,6.9603,205092,0
2011-06-24,6.9691,6.9691,6.9225,6.9631,168360,0
2011-06-27,6.9402,7.0333,6.9402,7.0135,217669,0
2011-06-28,7.0406,7.0805,6.9938,7.0004,312293,0
2011-06-29,7.0471,7.0471,7.0004,7.0135,130569,0
2011-06-30,7.0489,7.0566,7.0079,7.0284,111816,0
2011-07-01,7.0485,7.0759,7.035,7.0485,117326,0
2011-07-05,7.0424,7.1636,7.0424,7.1095,295902,0
2011-07-06,7.1252,7.1389,7.0639,7.1118,170205,0
2011-07-07,7.1365,7.1365,7.0961,7.1095,220125,0
2011-07-08,7.123,7.184,7.123,7.1773,124904,0
2011-07-11,7.1441,7.2181,7.1441,7.1978,109274,0
2011-07-12,7.2044,7.2311,7.1907,7.2179,89596,0
2011-07-13,7.2181,7.2648,7.1844,7.1844,89120,0
2011-07-14,7.1978,7.2111,7.1172,7.1441,213718,0
2011-07-15,7.1574,7.1641,7.1172,7.1172,162293,0
2011-07-18,7.1172,7.1441,7.0498,7.0571,201689,0
2011-07-19,7.0502,7.0911,7.0439,7.0502,178295,0
2011-07-20,7.0701,7.1308,7.0701,7.1172,136286,0
2011-07-21,7.1239,7.1574,7.1172,7.1239,112741,0
2011-07-22,7.1503,7.184,7.1365,7.1365,181612,0
2011-07-25,7.1308,7.1308,7.0571,7.0633,152069,0
2011-07-26,7.0911,7.1186,7.0027,7.037,242512,0
2011-07-27,7.0163,7.0235,6.9155,6.9155,311229,0
2011-07-28,6.928,7.0099,6.8734,6.989,177676,0
2011-07-29,6.9347,6.9347,6.8798,6.9076,144081,0
2011-08-01,7.0013,7.0558,6.9812,7.0219,162518,0
2011-08-02,7.0445,7.1131,7.0304,7.0856,134988,0
2011-08-03,7.0961,7.1436,7.0826,7.1164,246713,0
2011-08-04,7.1458,7.1595,7.0163,7.0502,233065,0
2011-08-05,7.0826,7.0891,6.7446,6.974,344418,0
2011-08-08,6.7918,6.8391,6.5755,6.7374,524471,0
2011-08-09,6.7374,6.9812,6.6909,6.9405,324456,0
2011-08-10,6.974,7.0283,6.9206,7.0146,353875,0
2011-08-11,7.0219,7.0424,6.9405,7.0013,202380,0
2011-08-12,7.035,7.0558,6.9876,7.0283,200236,0
2011-08-15,7.0424,7.1636,7.0424,7.1569,265135,0
2011-08-16,7.1636,7.2381,7.1436,7.2381,172988,0
2011-08-17,7.2786,7.3122,7.2109,7.2245,208143,0
2011-08-18,7.1773,7.2311,7.1365,7.1636,241818,0
2011-08-19,7.1389,7.2067,7.1186,7.1932,129618,0
2011-08-22,7.2516,7.2516,7.1365,7.1365,126619,0
2011-08-23,7.1365,7.2044,7.1301,7.2044,142536,0
2011-08-24,7.1974,7.2447,7.1974,7.2179,144836,0
2011-08-25,7.2447,7.2853,7.1974,7.2311,126480,0
2011-08-26,7.2475,7.2819,7.1186,7.1659,263816,0
2011-08-29,7.2381,7.2447,7.1907,7.2179,102748,0
2011-08-30,7.2179,7.2649,7.2109,7.2649,137959,0
2011-08-31,7.265,7.3069,7.2579,7.3069,146601,0
2011-09-01,7.3462,7.3663,7.2853,7.3055,169426,0
2011-09-02,7.2798,7.3146,7.2383,7.2729,98776,0
2011-09-06,7.2362,7.3318,7.2362,7.2977,167704,0
2011-09-07,7.3039,7.3455,7.2977,7.3318,155093,0
2011-09-08,7.3658,7.3658,7.3039,7.3318,231036,0
2011-09-09,7.2953,7.3091,7.227,7.2681,151329,0
2011-09-12,7.2408,7.288,7.2408,7.2681,108655,0
2011-09-13,7.2681,7.3358,7.2681,7.329,81240,0
2011-09-14,7.3494,7.3494,7.2953,7.3358,129622,0
2011-09-15,7.329,7.329,7.288,7.3227,150518,0
2011-09-16,7.3019,7.329,7.2953,7.329,139128,0
2011-09-19,7.3091,7.3565,7.3019,7.3565,95335,0
2011-09-20,7.3631,7.3904,7.3358,7.3904,127418,0
2011-09-21,7.3836,7.4382,7.3701,7.4382,155801,0
2011-09-22,7.4174,7.4786,7.3836,7.4786,268324,0
2011-09-23,7.4824,7.5164,7.4278,7.4616,234326,0
2011-09-26,7.4515,7.4851,7.404,7.431,177627,0
2011-09-27,7.4719,7.4923,7.4445,7.465,126155,0
2011-09-28,7.4993,7.5469,7.4851,7.5332,148049,0
2011-09-29,7.54,7.6014,7.5197,7.5878,127522,0
2011-09-30,7.6117,7.6117,7.4989,7.5132,179064,0
2011-10-03,7.4851,7.6214,7.4719,7.54,282611,0
2011-10-04,7.5438,7.5643,7.4069,7.4824,210490,0
2011-10-05,7.4781,7.5128,7.444,7.4919,141769,0
2011-10-06,7.4919,7.4919,7.4094,7.4094,110539,0
2011-10-07,7.4479,7.4479,7.3864,7.4414,107816,0
2011-10-10,7.4549,7.4824,7.4414,7.4824,141338,0
2011-10-11,7.4616,7.4961,7.3864,7.4549,168831,0
2011-10-12,7.4892,7.4892,7.3589,7.4002,131153,0
2011-10-13,7.3455,7.5232,7.3455,7.5232,165210,0
2011-10-14,7.5232,7.5643,7.5026,7.5643,139930,0
2011-10-17,7.5505,7.5643,7.4961,7.5232,108429,0
2011-10-18,7.5643,7.5643,7.4616,7.5093,144148,0
2011-10-19,7.4961,7.5438,7.4753,7.4961,91921,0
2011-10-20,7.537,7.5438,7.4753,7.4961,101972,0
2011-10-21,7.5333,7.5473,7.4991,7.5264,98341,0
2011-10-24,7.5575,7.5643,7.4687,7.4824,148634,0
2011-10-25,7.4736,7.5637,7.4736,7.5431,161237,0
2011-10-26,7.5164,7.5849,7.5026,7.5777,131869,0
2011-10-27,7.5916,7.5916,7.5438,7.5712,113885,0
2011-10-28,7.5746,7.5885,7.5264,7.5608,100565,0
2011-10-31,7.5692,7.5904,7.5552,7.5552,125412,0
2011-11-01,7.5773,7.6053,7.4736,7.5085,370505,0
2011-11-02,7.5232,7.5505,7.4961,7.5026,156327,0
2011-11-03,7.5152,7.5291,7.4876,7.5291,157362,0
2011-11-04,7.5016,7.5504,7.4947,7.5294,166307,0
2011-11-07,7.5128,7.5473,7.5057,7.5198,158276,0
2011-11-08,7.5402,7.5608,7.5264,7.5608,165274,0
2011-11-09,7.5637,7.5637,7.5291,7.5569,126416,0
2011-11-10,7.5499,7.5773,7.5221,7.5637,128021,0
2011-11-11,7.5402,7.5951,7.5264,7.5608,123549,0
2011-11-14,7.5951,7.6023,7.5608,7.5885,87659,0
2011-11-15,7.6164,7.63,7.5538,7.5951,132242,0
2011-11-16,7.5951,7.63,7.5538,7.5951,152537,0
2011-11-17,7.6083,7.623,7.5402,7.623,106947,0
2011-11-18,7.6332,7.6401,7.5431,7.5845,156255,0
2011-11-21,7.6023,7.6083,7.5473,7.5885,114960,0
2011-11-22,7.623,7.623,7.5814,7.5814,98909,0
2011-11-23,7.6023,7.6437,7.5538,7.63,155326,0
2011-11-25,7.6191,7.6401,7.6191,7.6332,39945,0
2011-11-28,7.6437,7.6504,7.6083,7.6437,148225,0
2011-11-29,7.6647,7.6711,7.623,7.623,96314,0
2011-11-30,7.6487,7.678,7.6417,7.6703,121766,0
2011-12-01,7.695,7.695,7.6401,7.6812,120416,0
2011-12-02,7.695,7.7019,7.6744,7.7019,104984,0
2011-12-05,7.688,7.7161,7.6744,7.6812,116099,0
2011-12-06,7.7212,7.7212,7.6372,7.6653,235340,0
2011-12-07,7.6763,7.7099,7.6625,7.6689,194168,0
2011-12-08,7.6965,7.7175,7.6763,7.6965,126530,0
2011-12-09,7.7093,7.7093,7.6607,7.6744,122550,0
2011-12-12,7.695,7.695,7.6533,7.6812,151669,0
2011-12-13,7.695,7.7093,7.6533,7.6681,145644,0
2011-12-14,7.688,7.695,7.6533,7.6744,160809,0
2011-12-15,7.688,7.7161,7.6681,7.6744,215456,0
2011-12-16,7.7032,7.7175,7.6689,7.7175,169053,0
2011-12-19,7.7093,7.7775,7.695,7.7505,199722,0
2011-12-20,7.7435,7.8266,7.7362,7.8266,233574,0
2011-12-21,7.8481,7.8481,7.7775,7.8481,173511,0
2011-12-22,7.8751,7.8751,7.7505,7.7847,202799,0
2011-12-23,7.8009,7.8293,7.7099,7.8151,184059,0
2011-12-27,7.8558,7.8681,7.7505,7.8616,291895,0
2011-12-28,7.8815,7.8815,7.7574,7.7985,269164,0
2011-12-29,7.7775,7.7775,7.7232,7.7505,244703,0
2011-12-30,7.763,7.7918,7.7559,7.7769,95373,0
2012-01-03,7.8497,7.8632,7.8077,7.8293,293029,0
2012-01-04,7.8574,7.9193,7.8224,7.9193,162424,0
2012-01-05,7.8977,7.9401,7.8915,7.925,86379,0
2012-01-06,7.925,8.0164,7.925,8.0164,226749,0
2012-01-09,8.0108,8.108,8.0108,8.0654,212385,0
2012-01-10,8.0654,8.0926,8.0435,8.0654,281500,0
2012-01-11,8.0487,8.0848,8.0415,8.0848,216370,0
2012-01-12,8.0917,8.1693,8.0706,8.1693,157204,0
2012-01-13,8.1629,8.2399,8.1565,8.2399,258959,0
2012-01-17,8.2541,8.2541,8.189,8.2028,184939,0
2012-01-18,8.2037,8.2896,8.1435,8.1693,422751,0
2012-01-19,8.2037,8.2459,8.189,8.2459,191777,0
2012-01-20,8.2668,8.2741,8.1763,8.2318,232613,0
2012-01-23,8.4893,8.5878,8.443,8.4767,2162012,0
2012-01-24,8.5247,8.5517,8.4061,8.4893,797668,0
2012-01-25,8.5388,8.7551,8.517,8.7551,800151,0
2012-01-26,8.7671,9.0114,8.7339,8.9425,992622,0
2012-01-27,8.8757,8.9746,8.7575,8.8388,737014,0
2012-01-30,8.9142,9.0542,8.9021,9.0542,636930,0
2012-01-31,9.0589,9.0589,8.9462,8.9623,530722,0
2012-02-01,8.9613,9.0371,8.9104,8.9244,496327,0
2012-02-02,8.9379,9.0434,8.9104,9.0371,464601,0
2012-02-03,9.0522,9.0829,8.9801,9.0829,266023,0
2012-02-06,9.0434,9.0522,8.9291,8.9746,402438,0
2012-02-07,8.9905,8.9962,8.9341,8.9848,380254,0
2012-02-08,9.0199,9.0342,8.9425,9.0342,323726,0
2012-02-09,9.0494,9.0494,8.9509,9.0037,347616,0
2012-02-10,8.9613,8.9875,8.8757,8.9244,326285,0
2012-02-13,8.9538,8.967,8.8831,8.9538,278641,0
2012-02-14,8.9172,8.967,8.8388,8.8691,272793,0
2012-02-15,8.9291,8.9379,8.7575,8.7698,394654,0
2012-02-16,8.7348,8.8117,8.4698,8.5257,767456,0
2012-02-17,8.5332,8.6269,8.4654,8.6269,296031,0
2012-02-21,8.7012,8.7348,8.6153,8.6243,321956,0
2012-02-22,8.6468,8.6686,8.6107,8.6396,306384,0
2012-02-23,8.6243,8.6649,8.5742,8.6035,300501,0
2012-02-24,8.6062,8.6686,8.576,8.6062,343006,0
2012-02-27,8.6305,8.6305,8.5818,8.6305,290004,0
2012-02-28,8.6035,8.6153,8.5669,8.5973,259651,0
2012-02-29,8.6269,8.6324,8.576,8.6324,186796,0
2012-03-01,8.6468,8.7653,8.6269,8.7459,338336,0
2012-03-02,8.636,8.778,8.6297,8.7707,209410,0
2012-03-05,8.823,8.823,8.7179,8.7247,171549,0
2012-03-06,8.7012,8.7284,8.6858,8.7152,136757,0
2012-03-07,8.7078,8.8258,8.7012,8.8203,110780,0
2012-03-08,8.7928,8.8203,8.7707,8.778,151762,0
2012-03-09,8.8339,8.8339,8.7596,8.8009,105850,0
2012-03-12,8.7946,8.8422,8.7653,8.8422,117873,0
2012-03-13,8.859,8.859,8.7531,8.7735,161202,0
2012-03-14,8.7946,8.7946,8.5406,8.5485,356913,0
2012-03-15,8.5127,8.5271,8.3044,8.3435,578050,0
2012-03-16,8.2594,8.2749,8.0551,8.1957,963474,0
2012-03-19,8.1344,8.3499,8.1126,8.3169,261884,0
2012-03-20,8.3435,8.5271,8.3098,8.4784,311547,0
2012-03-21,8.4851,8.5841,8.4713,8.5841,183059,0
2012-03-22,8.5921,8.6468,8.5271,8.5406,153744,0
2012-03-23,8.5445,8.5878,8.4801,8.4954,168417,0
2012-03-26,8.4927,8.5271,8.4146,8.4784,248738,0
2012-03-27,8.43,8.5332,8.4006,8.5209,163076,0
2012-03-28,8.5271,8.6062,8.4927,8.6062,191409,0
2012-03-29,8.5841,8.5921,8.4927,8.5921,136231,0
2012-03-30,8.5263,8.5841,8.5118,8.5609,97817,0
2012-04-02,8.636,8.6513,8.5237,8.5798,202116,0
2012-04-03,8.5534,8.5833,8.518,8.518,144917,0
2012-04-04,8.5316,8.5833,8.5257,8.5833,136863,0
2012-04-05,8.5679,8.5742,8.5398,8.5679,71087,0
2012-04-09,8.5798,8.6433,8.5723,8.636,160740,0
2012-04-10,8.6225,8.6587,8.6018,8.6225,130806,0
2012-04-11,8.5953,8.636,8.5798,8.6225,113385,0
2012-04-12,8.5878,8.6433,8.5237,8.5953,191187,0
2012-04-13,8.5953,8.6143,8.5572,8.6143,55346,0
2012-04-16,8.636,8.6587,8.6018,8.6513,110132,0
2012-04-17,8.6261,8.6677,8.5982,8.6551,178074,0
2012-04-18,8.6433,8.6932,8.6297,8.6722,179394,0
2012-04-19,8.6722,8.6722,8.6098,8.6098,112230,0
2012-04-20,8.6107,8.6458,8.5534,8.6458,148437,0
2012-04-23,8.6587,8.664,8.636,8.6587,89218,0
2012-04-24,8.636,8.6858,8.636,8.6858,141525,0
2012-04-25,8.6858,8.6858,8.6587,8.664,69438,0
2012-04-26,8.6786,8.6786,8.6143,8.6433,174156,0
2012-04-27,8.6741,8.6969,8.6677,8.6677,146064,0
2012-04-30,8.6838,8.6986,8.6623,8.676,217632,0
2012-05-01,8.7105,8.7247,8.6896,8.7179,135953,0
2012-05-02,8.6896,8.7105,8.6614,8.6614,194068,0
2012-05-03,8.6741,8.6896,8.6614,8.6896,123383,0
2012-05-04,8.705,8.705,8.6551,8.6677,157337,0
2012-05-07,8.6677,8.6969,8.6614,8.6896,160417,0
2012-05-08,8.705,8.7661,8.6896,8.7467,191347,0
2012-05-09,8.7606,8.781,8.7391,8.7606,171830,0
2012-05-10,8.7838,8.8117,8.7626,8.7919,139599,0
2012-05-11,8.8018,8.8018,8.7391,8.7752,203506,0
2012-05-14,8.7541,8.7752,8.6551,8.705,397120,0
2012-05-15,8.7179,8.7955,8.7179,8.781,133891,0
2012-05-16,8.7752,8.7955,8.7391,8.781,104244,0
2012-05-17,8.7752,8.781,8.7247,8.7541,133734,0
2012-05-18,8.7247,8.7606,8.6324,8.6896,233249,0
2012-05-21,8.6896,8.7661,8.6677,8.7661,148805,0
2012-05-22,8.732,8.781,8.705,8.7606,155516,0
2012-05-23,8.7752,8.7752,8.7467,8.7661,95303,0
2012-05-24,8.7606,8.7891,8.732,8.781,79478,0
2012-05-25,8.7891,8.8099,8.781,8.8099,98401,0
2012-05-29,8.8174,8.8523,8.7955,8.8441,135746,0
2012-05-30,8.824,8.9095,8.824,8.9095,180550,0
2012-05-31,8.9282,8.937,8.8813,8.9152,160271,0
2012-06-01,8.9132,8.9191,8.8552,8.9132,198232,0
2012-06-04,8.8831,9.0084,8.8748,9.0084,164738,0
2012-06-05,9.0055,9.0141,8.9434,8.9972,149289,0
2012-06-06,8.9915,9.0522,8.9783,9.0522,135669,0
2012-06-07,9.0522,9.0644,8.9585,8.9915,179134,0
2012-06-08,8.9952,9.0756,8.9895,9.0615,95076,0
2012-06-11,9.0898,9.0974,9.0503,9.0898,127248,0
2012-06-12,9.106,9.1189,9.0756,9.0898,163869,0
2012-06-13,9.106,9.106,9.0342,9.0698,155118,0
2012-06-14,9.0698,9.0698,9.0124,9.0342,145628,0
2012-06-15,8.9952,9.0342,8.9331,9.0124,150927,0
2012-06-18,9.0037,9.0342,8.9838,8.9952,244668,0
2012-06-19,9.0264,9.0503,8.9952,9.0503,161433,0
2012-06-20,9.0756,9.0974,9.0503,9.0898,112219,0
2012-06-21,9.1189,9.1258,9.081,9.0974,190259,0
2012-06-22,9.1089,9.1508,9.0927,9.1508,160619,0
2012-06-25,9.1189,9.1555,9.106,9.1555,112661,0
2012-06-26,9.1855,9.1912,9.106,9.1138,196930,0
2012-06-27,9.1258,9.2333,9.1258,9.2333,234753,0
2012-06-28,9.1855,9.2333,9.1479,9.2188,302598,0
2012-06-29,9.2478,9.2761,9.14,9.2761,177076,0
2012-07-02,9.3319,9.3319,9.2585,9.3319,153695,0
2012-07-03,9.3416,9.3571,9.2809,9.3201,122601,0
2012-07-05,9.3416,9.3758,9.2886,9.3044,178484,0
2012-07-06,9.3455,9.3455,9.2857,9.3162,187042,0
2012-07-09,9.3014,9.367,9.3014,9.3591,134179,0
2012-07-10,9.3729,9.4243,9.3591,9.3935,217410,0
2012-07-11,9.4164,9.4243,9.3532,9.3867,228132,0
2012-07-12,9.3455,9.4164,9.3162,9.4164,236542,0
2012-07-13,9.4035,9.4203,9.3571,9.37,165141,0
2012-07-16,9.4004,9.4004,9.3729,9.4004,134597,0
2012-07-17,9.3896,9.4203,9.3896,9.4035,148235,0
2012-07-18,9.4075,9.4382,9.3995,9.4382,172635,0
2012-07-19,9.4382,9.4671,9.3591,9.4164,140854,0
2012-07-20,9.4491,9.4491,9.4035,9.4411,138176,0
2012-07-23,9.4741,9.516,9.4591,9.503,176389,0
2012-07-24,9.53,9.561,9.481,9.523,170819,0
2012-07-25,9.545,9.559,9.529,9.552,174210,0
2012-07-26,9.581,9.581,9.503,9.537,157445,0
2012-07-27,9.571,9.571,9.4411,9.4552,193929,0
2012-07-30,9.481,9.495,9.4085,9.4741,222786,0
2012-07-31,9.51,9.529,9.4671,9.523,151021,0
2012-08-01,9.549,9.591,9.525,9.571,149640,0
2012-08-02,9.583,9.606,9.516,9.553,180903,0
2012-08-03,9.591,9.591,9.514,9.534,134673,0
2012-08-06,9.519,9.571,9.506,9.514,154439,0
2012-08-07,9.556,9.556,9.37,9.484,354440,0
2012-08-08,9.4989,9.525,9.4411,9.506,119707,0
2012-08-09,9.549,9.549,9.4711,9.519,176230,0
2012-08-10,9.542,9.556,9.478,9.478,161020,0
2012-08-13,9.492,9.492,9.37,9.4035,234092,0
2012-08-14,9.4273,9.478,9.4035,9.4711,166230,0
2012-08-15,9.4621,9.484,9.4552,9.484,222240,0
2012-08-16,9.484,9.492,9.4711,9.484,186934,0
2012-08-17,9.514,9.556,9.4989,9.549,103431,0
2012-08-20,9.563,9.615,9.534,9.591,138006,0
2012-08-21,9.609,9.609,9.4115,9.4621,243669,0
2012-08-22,9.4621,9.4621,9.2886,9.37,439300,0
2012-08-23,9.3827,9.4411,9.3485,9.3758,137451,0
2012-08-24,9.3778,9.4075,9.3445,9.3522,195309,0
2012-08-27,9.3485,9.3896,9.3485,9.363,92122,0
2012-08-28,9.363,9.3896,9.3348,9.37,122400,0
2012-08-29,9.4273,9.4711,9.3827,9.4711,143904,0
2012-08-30,9.4989,9.549,9.4552,9.519,94773,0
2012-08-31,9.514,9.534,9.484,9.514,104780,0
2012-09-04,9.549,9.556,9.4273,9.4711,167440,0
2012-09-05,9.492,9.492,9.4273,9.4552,122208,0
2012-09-06,9.484,9.484,9.3965,9.4273,209255,0
2012-09-07,9.4303,9.4382,9.3857,9.3995,167601,0
2012-09-10,9.4154,9.4303,9.366,9.3778,140972,0
2012-09-11,9.3926,9.4154,9.3729,9.4075,123360,0
2012-09-12,9.4243,9.4382,9.366,9.3857,215750,0
2012-09-13,9.3591,9.4243,9.3591,9.4154,201334,0
2012-09-14,9.3995,9.4382,9.3729,9.3926,150610,0
2012-09-17,9.4075,9.4154,9.3142,9.3445,260884,0
2012-09-18,9.366,9.366,9.3142,9.366,140981,0
2012-09-19,9.3729,9.3995,9.3522,9.3926,151640,0
2012-09-20,9.4075,9.4461,9.3857,9.4461,147839,0
2012-09-21,9.4741,9.516,9.4382,9.495,166344,0
2012-09-24,9.503,9.503,9.4303,9.4532,194752,0
2012-09-25,9.4532,9.4671,9.4243,9.4671,124956,0
2012-09-26,9.495,9.523,9.4741,9.516,133544,0
2012-09-27,9.523,9.523,9.4532,9.489,106300,0
2012-09-28,9.523,9.583,9.51,9.583,106528,0
2012-10-01,9.59,9.655,9.583,9.646,178797,0
2012-10-02,9.684,9.684,9.4741,9.523,336546,0
2012-10-03,9.553,9.553,9.481,9.553,170828,0
2012-10-04,9.538,9.538,9.4461,9.4591,239242,0
2012-10-05,9.495,9.546,9.4671,9.481,211085,0
2012-10-08,9.495,9.546,9.4671,9.481,260311,0
2012-10-09,9.506,9.506,9.3817,9.4115,295382,0
2012-10-10,9.3955,9.485,9.3817,9.4552,249070,0
2012-10-11,9.4115,9.515,9.4115,9.478,273782,0
2012-10-12,9.506,9.535,9.485,9.535,122963,0
2012-10-15,9.573,9.581,9.52,9.565,161807,0
2012-10-16,9.587,9.593,9.551,9.593,175780,0
2012-10-17,9.593,9.617,9.581,9.593,123372,0
2012-10-18,9.593,9.651,9.593,9.644,222871,0
2012-10-19,9.644,9.644,9.557,9.587,172967,0
2012-10-22,9.593,9.617,9.581,9.617,141610,0
2012-10-23,9.587,9.651,9.587,9.651,226639,0
2012-10-24,9.651,9.806,9.651,9.764,343981,0
2012-10-25,9.79,9.798,9.739,9.785,147405,0
2012-10-26,9.825,9.825,9.709,9.758,132113,0
2012-10-31,9.771,9.778,9.665,9.689,171563,0
2012-11-01,9.778,9.812,9.749,9.764,198039,0
2012-11-02,9.798,9.798,9.658,9.681,159248,0
2012-11-05,9.696,9.702,9.557,9.565,143303,0
2012-11-06,9.651,9.665,9.587,9.631,111772,0
2012-11-07,9.673,9.758,9.565,9.749,174765,0
2012-11-08,9.744,9.795,9.698,9.783,138796,0
2012-11-09,9.844,9.868,9.783,9.844,191240,0
2012-11-12,9.808,9.877,9.802,9.822,149891,0
2012-11-13,9.822,9.822,9.698,9.72,326618,0
2012-11-14,9.72,9.744,9.488,9.494,351781,0
2012-11-15,9.494,9.494,9.142,9.3348,940513,0
2012-11-16,9.3495,9.634,9.3495,9.59,316251,0
2012-11-19,9.685,9.775,9.646,9.753,348343,0
2012-11-20,9.808,9.858,9.72,9.852,302786,0
2012-11-21,9.858,9.914,9.828,9.835,203647,0
2012-11-23,9.904,9.904,9.822,9.844,58737,0
2012-11-26,9.822,9.852,9.775,9.828,156234,0
2012-11-27,9.852,9.951,9.844,9.943,262418,0
2012-11-28,10.019,10.095,9.977,10.095,383563,0
2012-11-29,10.095,10.13,10.042,10.042,195813,0
2012-11-30,10.104,10.104,9.999,10.067,244469,0
2012-12-03,10.081,10.11,10.028,10.074,217894,0
2012-12-04,10.074,10.13,9.981,10.117,265831,0
2012-12-05,10.137,10.161,9.922,10.104,336421,0
2012-12-06,10.117,10.117,9.999,10.006,197446,0
2012-12-07,10.006,10.049,9.844,9.895,304841,0
2012-12-10,9.943,9.962,9.808,9.815,297458,0
2012-12-11,9.872,9.94,9.812,9.885,152771,0
2012-12-12,9.949,9.949,9.806,9.819,247495,0
2012-12-13,9.863,9.863,9.657,9.688,340171,0
2012-12-14,9.708,9.708,9.57,9.688,271856,0
2012-12-17,9.637,9.672,9.4591,9.4959,517417,0
2012-12-18,9.4681,9.562,9.4154,9.4681,410378,0
2012-12-19,9.482,9.562,9.4681,9.524,404936,0
2012-12-20,9.555,9.562,9.524,9.562,530613,0
2012-12-21,9.541,9.701,9.4959,9.701,426971,0
2012-12-24,9.731,9.764,9.622,9.688,105995,0
2012-12-26,9.739,9.739,9.591,9.629,201868,0
2012-12-27,9.664,9.672,9.4959,9.555,370856,0
2012-12-28,9.555,9.65,9.548,9.6,236420,0
2012-12-31,9.6,9.701,9.548,9.679,281049,0
2013-01-02,9.778,9.949,9.725,9.949,200243,0
2013-01-03,10.004,10.039,9.79,9.849,331978,0
2013-01-04,9.925,9.974,9.819,9.855,224247,0
2013-01-07,9.981,9.981,9.785,9.812,243650,0
2013-01-08,9.785,9.819,9.695,9.785,320236,0
2013-01-09,9.893,10.004,9.825,9.986,340415,0
2013-01-10,9.916,10.084,9.916,9.979,173388,0
2013-01-11,10.054,10.054,9.947,9.993,188992,0
2013-01-14,10.134,10.134,9.979,10.046,183391,0
2013-01-15,10.12,10.12,9.947,10.038,257693,0
2013-01-16,10.032,10.084,9.938,10.038,176021,0
2013-01-17,10.046,10.092,10.024,10.054,152143,0
2013-01-18,10.079,10.143,10.024,10.128,237794,0
2013-01-22,10.128,10.174,10.1,10.143,180404,0
2013-01-23,10.134,10.195,10.128,10.134,188151,0
2013-01-24,10.166,10.195,10.063,10.108,267962,0
2013-01-25,10.134,10.134,10.054,10.084,157366,0
2013-01-28,10.063,10.092,9.87,9.898,325761,0
2013-01-29,9.947,9.985,9.776,9.854,282184,0
2013-01-30,9.824,9.878,9.776,9.829,160781,0
2013-01-31,9.824,9.861,9.73,9.829,342485,0
2013-02-01,9.898,9.932,9.788,9.824,257454,0
2013-02-04,9.861,9.861,9.745,9.803,157977,0
2013-02-05,9.854,9.854,9.796,9.824,151886,0
2013-02-06,9.837,9.854,9.762,9.846,203624,0
2013-02-07,9.888,9.888,9.779,9.785,184550,0
2013-02-08,9.826,9.856,9.785,9.792,217210,0
2013-02-11,9.792,9.866,9.765,9.842,129471,0
2013-02-12,9.856,9.888,9.792,9.792,165026,0
2013-02-13,9.842,9.842,9.672,9.701,239621,0
2013-02-14,9.695,9.725,9.637,9.664,266301,0
2013-02-15,9.725,9.725,9.628,9.716,208626,0
2013-02-19,9.701,9.74,9.657,9.672,267397,0
2013-02-20,9.709,9.74,9.637,9.732,337249,0
2013-02-21,9.716,9.792,9.716,9.749,120332,0
2013-02-22,9.725,9.758,9.664,9.725,160731,0
2013-02-25,9.732,9.749,9.701,9.74,124202,0
2013-02-26,9.732,9.779,9.695,9.758,149955,0
2013-02-27,9.779,9.833,9.74,9.8,114361,0
2013-02-28,9.792,9.826,9.758,9.765,114956,0
2013-03-01,9.806,9.833,9.779,9.785,149591,0
2013-03-04,9.792,9.842,9.772,9.842,168924,0
2013-03-05,9.842,9.856,9.772,9.82,168560,0
2013-03-06,9.806,9.866,9.792,9.866,140518,0
2013-03-07,9.878,9.883,9.744,9.788,187734,0
2013-03-08,9.87,9.87,9.729,9.761,157761,0
2013-03-11,9.753,9.761,9.61,9.639,357092,0
2013-03-12,9.602,9.632,9.556,9.618,261572,0
2013-03-13,9.66,9.667,9.4591,9.4671,419239,0
2013-03-14,9.4532,9.4959,9.2198,9.2585,786086,0
2013-03-15,9.2198,9.3022,9.1602,9.2711,710429,0
2013-03-18,9.2652,9.549,9.2585,9.512,329838,0
2013-03-19,9.525,9.593,9.4671,9.564,203882,0
2013-03-20,9.639,9.645,9.58,9.639,228840,0
2013-03-21,9.639,9.667,9.556,9.572,266068,0
2013-03-22,9.587,9.618,9.525,9.618,146957,0
2013-03-25,9.645,9.645,9.525,9.564,138301,0
2013-03-26,9.541,9.564,9.482,9.533,305412,0
2013-03-27,9.564,9.653,9.533,9.653,218771,0
2013-03-28,9.69,9.69,9.61,9.618,142745,0
2013-04-01,9.66,9.69,9.556,9.58,147129,0
2013-04-02,9.602,9.61,9.549,9.58,164619,0
2013-04-03,9.593,9.624,9.533,9.587,167238,0
2013-04-04,9.572,9.632,9.564,9.58,165035,0
2013-04-05,9.639,9.735,9.639,9.683,275465,0
2013-04-08,9.705,9.705,9.632,9.676,157409,0
2013-04-09,9.739,9.758,9.663,9.708,147218,0
2013-04-10,9.678,9.731,9.627,9.663,212754,0
2013-04-11,9.687,9.687,9.627,9.627,175440,0
2013-04-12,9.671,9.739,9.635,9.739,151573,0
2013-04-15,9.749,9.749,9.671,9.7,121949,0
2013-04-16,9.725,9.739,9.678,9.694,130107,0
2013-04-17,9.708,9.772,9.708,9.758,143325,0
2013-04-18,9.792,9.8,9.731,9.749,155640,0
2013-04-19,9.779,9.806,9.758,9.792,80343,0
2013-04-22,9.758,9.792,9.758,9.772,87620,0
2013-04-23,9.806,9.857,9.786,9.8,130693,0
2013-04-24,9.833,9.833,9.792,9.814,100350,0
2013-04-25,9.827,9.876,9.827,9.851,105647,0
2013-04-26,9.827,9.882,9.806,9.851,132285,0
2013-04-29,9.833,9.867,9.792,9.843,167928,0
2013-04-30,9.867,9.867,9.827,9.833,107535,0
2013-05-01,9.888,9.905,9.827,9.895,202116,0
2013-05-02,9.857,9.945,9.851,9.905,196551,0
2013-05-03,9.895,9.905,9.843,9.895,201469,0
2013-05-06,9.867,9.937,9.851,9.895,159135,0
2013-05-07,9.867,9.945,9.867,9.945,128464,0
2013-05-08,9.93,9.953,9.905,9.93,234724,0
2013-05-09,9.925,9.94,9.879,9.9,117144,0
2013-05-10,9.918,9.925,9.829,9.871,173281,0
2013-05-13,9.829,9.847,9.734,9.761,268413,0
2013-05-14,9.775,9.803,9.728,9.728,160381,0
2013-05-15,9.752,9.775,9.681,9.752,212277,0
2013-05-16,9.752,9.824,9.728,9.788,136839,0
2013-05-17,9.824,9.847,9.775,9.803,175654,0
2013-05-20,9.824,9.933,9.783,9.918,202357,0
2013-05-21,9.884,9.918,9.788,9.824,87500,0
2013-05-22,9.824,9.884,9.795,9.795,146561,0
2013-05-23,9.795,9.854,9.761,9.783,143814,0
2013-05-24,9.816,9.816,9.728,9.761,89021,0
2013-05-28,9.788,9.788,9.609,9.609,203957,0
2013-05-29,9.6,9.609,9.3123,9.3522,601786,0
2013-05-30,9.3877,9.494,9.366,9.3877,212526,0
2013-05-31,9.4233,9.4233,9.1371,9.1921,442821,0
2013-06-03,9.1545,9.1545,8.9067,8.9943,763488,0
2013-06-04,8.9351,9.1864,8.7994,9.1381,530140,0
2013-06-05,9.1381,9.2819,9.0839,9.243,259600,0
2013-06-06,9.2886,9.366,9.243,9.3591,207420,0
2013-06-07,9.3368,9.3945,9.2741,9.3591,243507,0
2013-06-10,9.2975,9.2975,9.0571,9.1099,588211,0
2013-06-11,8.9962,9.0284,8.8937,8.9472,468775,0
2013-06-12,8.9632,8.9632,8.6877,8.7495,701200,0
2013-06-13,8.696,8.9226,8.6504,8.8937,574451,0
2013-06-14,8.8709,8.9838,8.8468,8.9291,229788,0
2013-06-17,8.9548,9.0055,8.887,8.9291,182013,0
2013-06-18,8.9085,8.9291,8.7266,8.7421,482453,0
2013-06-19,8.7191,8.7946,8.6343,8.6804,389770,0
2013-06-20,8.566,8.6877,8.4989,8.6877,524351,0
2013-06-21,8.6804,8.696,8.566,8.6198,328243,0
2013-06-24,8.4146,8.5904,8.3169,8.5512,624255,0
2013-06-25,8.5288,8.5572,8.3169,8.5288,351871,0
2013-06-26,8.5825,8.8937,8.5742,8.8709,350804,0
2013-06-27,8.887,9.0141,8.8468,8.8786,218021,0
2013-06-28,8.9773,9.0151,8.8542,8.9848,204110,0
2013-07-01,8.9697,8.9962,8.824,8.9291,170672,0
2013-07-02,8.887,8.9226,8.7421,8.7875,195173,0
2013-07-03,8.6804,8.7266,8.5512,8.6062,115116,0
2013-07-05,8.566,8.566,8.3848,8.4554,220356,0
2013-07-08,8.5512,8.6062,8.4235,8.4908,298558,0
2013-07-09,8.4793,8.5543,8.4511,8.5316,222705,0
2013-07-10,8.5476,8.5476,8.3961,8.3961,224349,0
2013-07-11,8.5629,8.6848,8.5028,8.5543,255968,0
2013-07-12,8.5476,8.5868,8.5028,8.517,212531,0
2013-07-15,8.4654,8.517,8.4183,8.4183,202673,0
2013-07-16,8.3961,8.4954,8.3804,8.4654,263546,0
2013-07-17,8.4654,8.7012,8.4654,8.7012,584235,0
2013-07-18,8.7928,8.9895,8.769,8.937,1163476,0
2013-07-19,8.9763,8.9763,8.7846,8.9452,624374,0
2013-07-22,8.9282,8.9282,8.777,8.823,396695,0
2013-07-23,8.823,8.9004,8.7846,8.8441,252548,0
2013-07-24,8.7928,8.8691,8.777,8.823,332737,0
2013-07-25,8.777,8.7928,8.6777,8.6848,326914,0
2013-07-26,8.6396,8.7311,8.6252,8.6324,273304,0
2013-07-29,8.6162,8.7311,8.6162,8.7012,184379,0
2013-07-30,8.7161,8.7391,8.6252,8.6468,127636,0
2013-07-31,8.6324,8.6848,8.5543,8.6396,282829,0
2013-08-01,8.7088,8.7391,8.517,8.5257,329000,0
2013-08-02,8.5316,8.6848,8.5316,8.6026,250368,0
2013-08-05,8.5619,8.6468,8.517,8.5485,181481,0
2013-08-06,8.517,8.5543,8.4721,8.4793,218079,0
2013-08-07,8.4654,8.5257,8.4273,8.5028,215203,0
2013-08-08,8.4989,8.5296,8.4385,8.4544,209275,0
2013-08-09,8.4468,8.4908,8.4061,8.4385,281541,0
2013-08-12,8.4385,8.4831,8.4146,8.4216,252211,0
2013-08-13,8.3839,8.4216,8.3379,8.3379,262717,0
2013-08-14,8.3016,8.3509,8.285,8.3016,302322,0
2013-08-15,8.1908,8.285,8.1612,8.2602,379099,0
2013-08-16,8.1763,8.2136,8.1229,8.1693,384858,0
2013-08-19,8.1147,8.1229,8.0088,8.0839,359756,0
2013-08-20,8.0839,8.2765,8.0839,8.2688,295605,0
2013-08-21,8.1908,8.308,8.1908,8.2933,268876,0
2013-08-22,8.3379,8.4216,8.308,8.4061,184797,0
2013-08-23,8.3674,8.4385,8.3444,8.4216,195205,0
2013-08-26,8.4216,8.4468,8.3444,8.3674,249050,0
2013-08-27,8.3379,8.3921,8.3149,8.3444,132100,0
2013-08-28,8.3594,8.3921,8.3298,8.3379,170299,0
2013-08-29,8.2933,8.3594,8.285,8.3149,144422,0
2013-08-30,8.3989,8.4146,8.3585,8.4146,102875,0
2013-09-03,8.3351,8.3489,8.2906,8.3272,100552,0
2013-09-04,8.3419,8.3419,8.2818,8.3054,176707,0
2013-09-05,8.2649,8.2906,8.219,8.2259,226237,0
2013-09-06,8.2259,8.2567,8.1653,8.2345,184645,0
2013-09-09,8.2765,8.2765,8.1763,8.1908,217064,0
2013-09-10,8.1728,8.219,8.1353,8.1653,308372,0
2013-09-11,8.1583,8.2345,8.1583,8.1583,170659,0
2013-09-12,8.1435,8.243,8.1435,8.1728,168127,0
2013-09-13,8.1512,8.1948,8.0949,8.1875,283331,0
2013-09-16,8.2496,8.2818,8.1875,8.2102,220371,0
2013-09-17,8.179,8.3489,8.179,8.3123,232589,0
2013-09-18,8.2818,8.5341,8.1948,8.5341,456516,0
2013-09-19,8.474,8.5199,8.42,8.4811,267442,0
2013-09-20,8.4526,8.4971,8.4282,8.4589,182529,0
2013-09-23,8.4449,8.5818,8.4449,8.5504,190396,0
2013-09-24,8.5199,8.5818,8.5038,8.5572,213679,0
2013-09-25,8.5742,8.6062,8.5425,8.5904,125885,0
2013-09-26,8.5653,8.5904,8.5038,8.5653,179722,0
2013-09-27,8.5199,8.5904,8.5109,8.5653,158726,0
2013-09-30,8.6695,8.6695,8.6134,8.6134,120350,0
2013-10-01,8.5109,8.5341,8.4971,8.5341,138681,0
2013-10-02,8.4125,8.5279,8.3804,8.4526,408723,0
2013-10-03,8.4893,8.4893,8.4125,8.4282,165728,0
2013-10-04,8.4282,8.4811,8.42,8.4589,155803,0
2013-10-07,8.4449,8.4526,8.3123,8.3272,292588,0
2013-10-08,8.3054,8.4358,8.3054,8.3971,203175,0
2013-10-09,8.4006,8.4156,8.3603,8.3768,101872,0
2013-10-10,8.3768,8.3931,8.308,8.3385,153896,0
2013-10-11,8.308,8.3603,8.2775,8.3236,228744,0
2013-10-14,8.2775,8.3454,8.2775,8.3236,167548,0
2013-10-15,8.308,8.3385,8.1973,8.2775,155611,0
2013-10-16,8.308,8.3385,8.2291,8.3385,278950,0
2013-10-17,8.3236,8.5018,8.3236,8.4861,260974,0
2013-10-18,8.4861,8.5406,8.4861,8.5018,297755,0
2013-10-21,8.5247,8.579,8.5018,8.5316,212149,0
2013-10-22,8.579,8.5878,8.4861,8.5629,197810,0
2013-10-23,8.5476,8.5715,8.517,8.5247,185156,0
2013-10-24,8.5247,8.5629,8.4936,8.5087,287136,0
2013-10-25,8.517,8.6107,8.517,8.579,176815,0
2013-10-28,8.579,8.6495,8.579,8.6405,140675,0
2013-10-29,8.6324,8.7114,8.6324,8.6804,206128,0
2013-10-30,8.6804,8.7266,8.6495,8.705,228010,0
2013-10-31,8.7401,8.778,8.6379,8.7078,181124,0
2013-11-01,8.705,8.705,8.517,8.5247,215191,0
2013-11-04,8.5247,8.664,8.5247,8.6182,187871,0
2013-11-05,8.5629,8.6405,8.5629,8.6182,205085,0
2013-11-06,8.5878,8.6578,8.5878,8.6324,190149,0
2013-11-07,8.6001,8.6379,8.5742,8.5921,189819,0
2013-11-08,8.5209,8.5288,8.3961,8.4526,257224,0
2013-11-11,8.4033,8.5047,8.3961,8.4033,194134,0
2013-11-12,8.3961,8.4116,8.3554,8.3796,202566,0
2013-11-13,8.3401,8.3637,8.3178,8.3401,262242,0
2013-11-14,8.3554,8.4358,8.3554,8.4116,175532,0
2013-11-15,8.3885,8.4358,8.3796,8.3961,116692,0
2013-11-18,8.372,8.3961,8.3262,8.3262,330468,0
2013-11-19,8.3178,8.3482,8.3178,8.3342,139719,0
2013-11-20,8.3262,8.3342,8.2794,8.2794,238882,0
2013-11-21,8.2881,8.3044,8.2318,8.2541,270435,0
2013-11-22,8.2541,8.2967,8.2399,8.2881,164532,0
2013-11-25,8.2794,8.3178,8.2318,8.2794,248134,0
2013-11-26,8.2628,8.3178,8.2236,8.2399,228605,0
2013-11-27,8.2399,8.2628,8.2154,8.2236,227016,0
2013-11-29,8.2154,8.2467,8.2069,8.2467,114327,0
2013-12-02,8.2794,8.2794,8.162,8.1693,460912,0
2013-12-03,8.1477,8.2236,8.1229,8.1842,273709,0
2013-12-04,8.1547,8.1842,8.1229,8.1229,243536,0
2013-12-05,8.1229,8.1389,8.0513,8.0513,290747,0
2013-12-06,8.068,8.1389,8.0513,8.068,438776,0
2013-12-09,8.1072,8.1139,8.0745,8.0831,306728,0
2013-12-10,8.0949,8.1274,8.0472,8.0788,342256,0
2013-12-11,8.0551,8.1034,8.0472,8.0631,539149,0
2013-12-12,8.0631,8.0874,8.0551,8.0788,305897,0
2013-12-13,8.0631,8.0874,8.0472,8.0631,372058,0
2013-12-16,8.0788,8.1274,8.0706,8.1034,435309,0
2013-12-17,8.1445,8.285,8.1183,8.2678,624424,0
2013-12-18,8.2444,8.3314,8.2281,8.3016,578942,0
2013-12-19,8.3159,8.4014,8.285,8.3702,696142,0
2013-12-20,8.3314,8.4876,8.3314,8.4511,535742,0
2013-12-23,8.4511,8.637,8.4511,8.5572,647544,0
2013-12-24,8.5341,8.6079,8.5199,8.5504,282104,0
2013-12-26,8.566,8.6001,8.5109,8.5572,235135,0
2013-12-27,8.5199,8.5572,8.4098,8.4173,444360,0
2013-12-30,8.3612,8.4421,8.3612,8.4098,473212,0
2013-12-31,8.3768,8.4173,8.3314,8.3768,453858,0
2014-01-02,8.3702,8.3857,8.308,8.3612,264848,0
2014-01-03,8.2678,8.4421,8.2678,8.4098,356342,0
2014-01-06,8.4654,8.5504,8.4421,8.5425,191295,0
2014-01-07,8.6134,8.6449,8.5572,8.6134,234919,0
2014-01-08,8.6449,8.6449,8.566,8.6079,175633,0
2014-01-09,8.6261,8.6814,8.578,8.578,229327,0
2014-01-10,8.5953,8.7208,8.5953,8.7133,201150,0
2014-01-13,8.7367,8.7994,8.6969,8.6969,330957,0
2014-01-14,8.6814,8.7606,8.6814,8.7284,138611,0
2014-01-15,8.7606,8.824,8.7606,8.8154,256590,0
2014-01-16,8.824,8.8805,8.7928,8.8459,208784,0
2014-01-17,8.8628,8.9519,8.8459,8.8719,266652,0
2014-01-21,8.8955,8.9263,8.8369,8.8459,233904,0
2014-01-22,8.8628,8.888,8.7994,8.8805,246623,0
2014-01-23,8.8552,8.9875,8.8552,8.9603,191220,0
2014-01-24,8.9519,8.9811,8.9104,8.9425,145178,0
2014-01-27,9.0684,9.1001,9.0132,9.0216,521529,0
2014-01-28,9.0596,9.0684,8.9952,9.0684,258523,0
2014-01-29,9.0756,9.1642,9.0216,9.1228,294778,0
2014-01-30,9.1642,9.2188,9.1171,9.2028,271370,0
2014-01-31,9.1555,9.2741,9.1555,9.2741,223440,0
2014-02-03,9.3142,9.3142,9.2188,9.2343,393588,0
2014-02-04,9.2731,9.2731,9.1306,9.1479,316272,0
2014-02-05,9.1479,9.1816,9.0464,9.0596,297154,0
2014-02-06,9.0596,9.139,9.0381,9.0918,193736,0
2014-02-07,9.0756,9.2028,9.0756,9.1479,173874,0
2014-02-10,9.1884,9.2256,9.1728,9.1884,190465,0
2014-02-11,9.2546,9.2546,9.143,9.1592,214713,0
2014-02-12,9.1855,9.2159,9.1691,9.1989,164230,0
2014-02-13,9.2159,9.2159,9.1517,9.1766,123263,0
2014-02-14,9.2077,9.2159,9.143,9.1691,160622,0
2014-02-18,9.1691,9.1989,9.1353,9.1353,176319,0
2014-02-19,9.1517,9.1921,9.1189,9.1267,219644,0
2014-02-20,9.1592,9.1691,9.0859,9.1128,266831,0
2014-02-21,9.143,9.1517,9.1189,9.1353,123704,0
2014-02-24,9.1766,9.1766,9.1128,9.1267,176508,0
2014-02-25,9.143,9.1921,9.1128,9.1855,142990,0
2014-02-26,9.278,9.2857,9.1267,9.2159,211817,0
2014-02-27,9.2294,9.2624,9.2077,9.2217,109951,0
2014-02-28,9.2217,9.3022,9.2217,9.3022,148848,0
2014-03-03,9.3022,9.3201,9.2701,9.2857,154634,0
2014-03-04,9.3435,9.3435,9.3113,9.3113,134676,0
2014-03-05,9.3348,9.3512,9.3201,9.3435,124663,0
2014-03-06,9.3591,9.3591,9.2624,9.2857,210254,0
2014-03-07,9.2701,9.2701,9.1855,9.1921,178949,0
2014-03-10,9.2217,9.2946,9.2217,9.2624,114191,0
2014-03-11,9.2741,9.324,9.2343,9.2343,153119,0
2014-03-12,9.2595,9.3328,9.2421,9.324,95008,0
2014-03-13,9.3152,9.3709,9.3152,9.3328,79366,0
2014-03-14,9.324,9.364,9.2985,9.324,82227,0
2014-03-17,9.3328,9.3857,9.3152,9.3328,144386,0
2014-03-18,9.3328,9.3571,9.2741,9.2819,156234,0
2014-03-19,9.2896,9.3571,9.2188,9.2421,112583,0
2014-03-20,9.2188,9.2662,9.1728,9.1874,176754,0
2014-03-21,9.1941,9.2741,9.1941,9.2662,131500,0
2014-03-24,9.2896,9.3328,9.2595,9.3073,104608,0
2014-03-25,9.2985,9.3396,9.2497,9.2819,81250,0
2014-03-26,9.2819,9.3485,9.2819,9.3152,97808,0
2014-03-27,9.3485,9.3709,9.3073,9.3073,168163,0
2014-03-28,9.3073,9.324,9.2662,9.324,125196,0
2014-03-31,9.3485,9.3485,9.2662,9.2662,162540,0
2014-04-01,9.2985,9.3152,9.2343,9.2741,215320,0
2014-04-02,9.2343,9.2595,9.1941,9.2343,190062,0
2014-04-03,9.2741,9.2896,9.2256,9.2256,224964,0
2014-04-04,9.2741,9.324,9.2595,9.2741,124907,0
2014-04-07,9.3073,9.3328,9.2819,9.3073,105281,0
2014-04-08,9.364,9.364,9.3152,9.3328,103761,0
2014-04-09,9.3022,9.3435,9.2946,9.3113,166590,0
2014-04-10,9.3201,9.3522,9.3113,9.3358,80287,0
2014-04-11,9.3289,9.3289,9.2946,9.3113,102472,0
2014-04-14,9.3022,9.3113,9.2624,9.2701,142719,0
2014-04-15,9.2701,9.3289,9.2701,9.3201,105664,0
2014-04-16,9.3113,9.3522,9.3113,9.3522,58013,0
2014-04-17,9.3739,9.3739,9.3435,9.3435,84819,0
2014-04-21,9.3435,9.4243,9.3435,9.4243,131147,0
2014-04-22,9.4065,9.4401,9.3817,9.4065,159661,0
2014-04-23,9.4312,9.4721,9.4065,9.4552,97499,0
2014-04-24,9.4312,9.585,9.4243,9.535,198156,0
2014-04-25,9.535,9.585,9.535,9.585,67656,0
2014-04-28,9.618,9.625,9.568,9.585,126692,0
2014-04-29,9.56,9.578,9.4481,9.4481,165708,0
2014-04-30,9.4481,9.504,9.4481,9.488,158696,0
2014-05-01,9.518,9.578,9.504,9.518,153446,0
2014-05-02,9.512,9.518,9.4631,9.48,184279,0
2014-05-05,9.4552,9.512,9.4552,9.495,159142,0
2014-05-06,9.48,9.552,9.48,9.544,159680,0
2014-05-07,9.578,9.585,9.535,9.568,138331,0
2014-05-08,9.564,9.606,9.556,9.596,146286,0
2014-05-09,9.596,9.628,9.588,9.621,141580,0
2014-05-12,9.628,9.628,9.606,9.621,95524,0
2014-05-13,9.596,9.668,9.588,9.66,204721,0
2014-05-14,9.668,9.716,9.668,9.716,133525,0
2014-05-15,9.752,9.776,9.708,9.761,103235,0
2014-05-16,9.752,9.784,9.752,9.769,62210,0
2014-05-19,9.761,9.814,9.761,9.776,94944,0
2014-05-20,9.784,9.806,9.776,9.784,90661,0
2014-05-21,9.799,9.799,9.716,9.752,109138,0
2014-05-22,9.761,9.784,9.742,9.742,82958,0
2014-05-23,9.726,9.814,9.726,9.814,50590,0
2014-05-27,9.827,9.872,9.799,9.854,110249,0
2014-05-28,9.846,9.922,9.846,9.913,170674,0
2014-05-29,9.903,9.93,9.886,9.893,125031,0
2014-05-30,9.893,9.903,9.862,9.903,110679,0
2014-06-02,9.93,9.947,9.862,9.886,171503,0
2014-06-03,9.893,9.913,9.814,9.846,106354,0
2014-06-04,9.827,9.836,9.776,9.784,219961,0
2014-06-05,9.761,9.799,9.726,9.733,198364,0
2014-06-06,9.742,9.79,9.742,9.776,103053,0
2014-06-09,9.784,9.846,9.776,9.806,120953,0
2014-06-10,9.81,9.841,9.787,9.81,83168,0
2014-06-11,9.841,9.877,9.831,9.857,134113,0
2014-06-12,9.831,9.899,9.831,9.891,91254,0
2014-06-13,9.883,9.883,9.81,9.831,97116,0
2014-06-16,9.883,9.883,9.795,9.817,106551,0
2014-06-17,9.81,9.817,9.712,9.712,188615,0
2014-06-18,9.696,9.712,9.632,9.663,214169,0
2014-06-19,9.679,9.688,9.567,9.6,259811,0
2014-06-20,9.591,9.632,9.576,9.617,90956,0
2014-06-23,9.655,9.679,9.609,9.646,124519,0
2014-06-24,9.646,9.712,9.632,9.712,168048,0
2014-06-25,9.738,9.772,9.704,9.757,117596,0
2014-06-26,9.757,9.764,9.72,9.738,82317,0
2014-06-27,9.772,9.772,9.712,9.712,153029,0
2014-06-30,9.73,9.747,9.679,9.712,169730,0
2014-07-01,9.72,9.72,9.632,9.663,203218,0
2014-07-02,9.663,9.663,9.51,9.533,384969,0
2014-07-03,9.493,9.502,9.3945,9.4213,365525,0
2014-07-07,9.4025,9.502,9.4025,9.478,261089,0
2014-07-08,9.524,9.624,9.51,9.591,282310,0
2014-07-09,9.595,9.613,9.505,9.537,137656,0
2014-07-10,9.613,9.613,9.528,9.528,177244,0
2014-07-11,9.546,9.595,9.514,9.554,111095,0
2014-07-14,9.554,9.605,9.554,9.58,135200,0
2014-07-15,9.554,9.621,9.554,9.587,210899,0
2014-07-16,9.571,9.627,9.571,9.595,128193,0
2014-07-17,9.605,9.685,9.595,9.668,110282,0
2014-07-18,9.659,9.708,9.651,9.651,115116,0
2014-07-21,9.668,9.708,9.668,9.676,129037,0
2014-07-22,9.676,9.693,9.651,9.676,124280,0
2014-07-23,9.659,9.676,9.644,9.651,117748,0
2014-07-24,9.627,9.636,9.571,9.587,188242,0
2014-07-25,9.595,9.676,9.595,9.636,165947,0
2014-07-28,9.636,9.659,9.613,9.613,74492,0
2014-07-29,9.644,9.659,9.546,9.562,246682,0
2014-07-30,9.562,9.562,9.505,9.505,195134,0
2014-07-31,9.4641,9.514,9.4065,9.4731,247669,0
2014-08-01,9.4491,9.521,9.4491,9.505,152506,0
2014-08-04,9.528,9.537,9.4411,9.481,195232,0
2014-08-05,9.489,9.521,9.481,9.521,117634,0
2014-08-06,9.489,9.58,9.489,9.554,173394,0
2014-08-07,9.567,9.591,9.542,9.591,101521,0
2014-08-08,9.609,9.673,9.584,9.64,154075,0
2014-08-11,9.673,9.673,9.617,9.633,83822,0
2014-08-12,9.673,9.673,9.624,9.624,86494,0
2014-08-13,9.624,9.656,9.624,9.647,55001,0
2014-08-14,9.69,9.697,9.64,9.656,85164,0
2014-08-15,9.69,9.69,9.656,9.673,105785,0
2014-08-18,9.69,9.722,9.681,9.714,104389,0
2014-08-19,9.714,9.749,9.705,9.749,104310,0
2014-08-20,9.749,9.758,9.69,9.69,118946,0
2014-08-21,9.73,9.749,9.664,9.664,110005,0
2014-08-22,9.69,9.69,9.617,9.64,81832,0
2014-08-25,9.673,9.681,9.633,9.64,100049,0
2014-08-26,9.656,9.681,9.617,9.624,140241,0
2014-08-27,9.664,9.705,9.633,9.697,150822,0
2014-08-28,9.722,9.722,9.697,9.714,107934,0
2014-08-29,9.739,9.783,9.739,9.749,77863,0
2014-09-02,9.739,9.758,9.647,9.681,125227,0
2014-09-03,9.697,9.73,9.656,9.69,226994,0
2014-09-04,9.705,9.705,9.633,9.633,122136,0
2014-09-05,9.673,9.714,9.664,9.69,77449,0
2014-09-08,9.664,9.69,9.656,9.664,65957,0
2014-09-09,9.681,9.749,9.664,9.73,117180,0
2014-09-10,9.754,9.778,9.717,9.754,172586,0
2014-09-11,9.754,9.77,9.717,9.727,67048,0
2014-09-12,9.694,9.709,9.66,9.668,101758,0
2014-09-15,9.694,9.717,9.636,9.676,102978,0
2014-09-16,9.668,9.676,9.644,9.676,64310,0
2014-09-17,9.685,9.701,9.644,9.676,139081,0
2014-09-18,9.694,9.709,9.676,9.694,66194,0
2014-09-19,9.727,9.744,9.701,9.735,50934,0
2014-09-22,9.735,9.744,9.694,9.717,66599,0
2014-09-23,9.717,9.744,9.685,9.701,104781,0
2014-09-24,9.636,9.754,9.636,9.694,206054,0
2014-09-25,9.727,9.744,9.694,9.709,53042,0
2014-09-26,9.504,9.612,9.504,9.57,781806,0
2014-09-29,9.545,9.604,9.537,9.587,503766,0
2014-09-30,9.57,9.644,9.553,9.627,513793,0
2014-10-01,9.676,9.694,9.627,9.668,290314,0
2014-10-02,9.668,9.668,9.587,9.636,293712,0
2014-10-03,9.644,9.676,9.62,9.651,198169,0
2014-10-06,9.668,9.717,9.644,9.66,277314,0
2014-10-07,9.668,9.717,9.644,9.701,340800,0
2014-10-08,9.701,9.762,9.694,9.754,234821,0
2014-10-09,9.783,9.797,9.697,9.722,211881,0
2014-10-10,9.722,9.758,9.697,9.705,131087,0
2014-10-13,9.622,9.697,9.622,9.663,215623,0
2014-10-14,9.663,9.672,9.639,9.639,171274,0
2014-10-15,9.655,9.766,9.639,9.749,280196,0
2014-10-16,9.749,9.814,9.681,9.797,209866,0
2014-10-17,9.797,9.847,9.783,9.783,87555,0
2014-10-20,9.797,9.828,9.774,9.774,82602,0
2014-10-21,9.774,9.783,9.705,9.758,89751,0
2014-10-22,9.758,9.774,9.714,9.749,87696,0
2014-10-23,9.758,9.758,9.722,9.722,114677,0
2014-10-24,9.739,9.774,9.73,9.739,57095,0
2014-10-27,9.766,9.783,9.739,9.766,62511,0
2014-10-28,9.783,9.805,9.749,9.805,109750,0
2014-10-29,9.821,9.837,9.805,9.828,131518,0
2014-10-30,9.837,9.847,9.783,9.828,79319,0
2014-10-31,9.847,9.847,9.788,9.805,90770,0
2014-11-03,9.828,9.863,9.821,9.855,195259,0
2014-11-04,9.837,9.888,9.828,9.88,111494,0
2014-11-05,9.873,9.915,9.863,9.888,134664,0
2014-11-06,9.905,9.905,9.855,9.88,144610,0
2014-11-07,9.863,9.915,9.863,9.905,126752,0
2014-11-10,9.936,9.936,9.9,9.928,129733,0
2014-11-11,9.9,9.9,9.877,9.877,75952,0
2014-11-12,9.877,9.9,9.877,9.877,84913,0
2014-11-13,9.877,9.91,9.868,9.877,76106,0
2014-11-14,9.892,9.91,9.858,9.892,159909,0
2014-11-17,9.877,9.892,9.842,9.842,99012,0
2014-11-18,9.842,9.868,9.8,9.808,91957,0
2014-11-19,9.8,9.851,9.8,9.808,115964,0
2014-11-20,9.824,9.851,9.808,9.816,147674,0
2014-11-21,9.824,9.842,9.808,9.808,118869,0
2014-11-24,9.808,9.883,9.808,9.832,179688,0
2014-11-25,9.832,9.877,9.832,9.851,139415,0
2014-11-26,9.851,9.928,9.851,9.9,182930,0
2014-11-28,9.928,9.968,9.928,9.945,31717,0
2014-12-01,9.945,9.976,9.928,9.936,140305,0
2014-12-02,9.945,9.992,9.928,9.983,190341,0
2014-12-03,9.983,10.025,9.976,10.025,191897,0
2014-12-04,9.992,10.025,9.992,10.016,124944,0
2014-12-05,10.01,10.016,9.868,9.919,288747,0
2014-12-08,9.954,9.983,9.892,9.96,193970,0
2014-12-09,9.964,10.006,9.949,9.949,128661,0
2014-12-10,9.949,10.013,9.949,9.971,104552,0
2014-12-11,9.971,9.997,9.915,9.915,118905,0
2014-12-12,9.895,9.94,9.872,9.905,196165,0
2014-12-15,9.932,9.94,9.862,9.895,145300,0
2014-12-16,9.88,9.915,9.854,9.915,123532,0
2014-12-17,9.888,9.923,9.88,9.905,154122,0
2014-12-18,9.923,9.94,9.888,9.932,192224,0
2014-12-19,9.94,9.94,9.905,9.932,148938,0
2014-12-22,9.94,9.964,9.862,9.895,227832,0
2014-12-23,9.987,9.987,9.872,9.888,310786,0
2014-12-24,9.905,9.932,9.905,9.915,93589,0
2014-12-26,9.905,9.915,9.872,9.888,200846,0
2014-12-29,9.895,9.997,9.888,9.987,217542,0
2014-12-30,9.98,9.98,9.923,9.98,165918,0
2014-12-31,9.957,9.987,9.94,9.98,235653,0
2015-01-02,10.006,10.074,9.957,10.074,204586,0
2015-01-05,10.047,10.081,9.987,10.081,370769,0
2015-01-06,10.099,10.183,10.099,10.123,324760,0
2015-01-07,10.175,10.289,10.175,10.206,278888,0
2015-01-08,10.237,10.237,10.146,10.179,185950,0
2015-01-09,10.201,10.286,10.195,10.286,129460,0
2015-01-12,10.323,10.323,10.263,10.271,121101,0
2015-01-13,10.286,10.323,10.271,10.313,136388,0
2015-01-14,10.332,10.373,10.332,10.365,149801,0
2015-01-15,10.387,10.448,10.348,10.422,185775,0
2015-01-16,10.448,10.464,10.313,10.323,191260,0
2015-01-20,10.373,10.407,10.356,10.397,167373,0
2015-01-21,10.414,10.422,10.397,10.407,181745,0
2015-01-22,10.422,10.44,10.387,10.422,245007,0
2015-01-23,10.43,10.464,10.422,10.43,162867,0
2015-01-26,10.456,10.499,10.44,10.48,163317,0
2015-01-27,10.49,10.591,10.471,10.508,236771,0
2015-01-28,10.56,10.634,10.56,10.582,185958,0
2015-01-29,10.624,10.666,10.606,10.666,175045,0
2015-01-30,10.693,10.762,10.693,10.753,127280,0
2015-02-02,10.753,10.851,10.753,10.819,249779,0
2015-02-03,10.793,10.819,10.712,10.712,252339,0
2015-02-04,10.712,10.712,10.606,10.676,310690,0
2015-02-05,10.643,10.676,10.606,10.624,172255,0
2015-02-06,10.615,10.615,10.471,10.48,245139,0
2015-02-09,10.543,10.56,10.499,10.525,138861,0
2015-02-10,10.513,10.513,10.41,10.434,216772,0
2015-02-11,10.453,10.453,10.401,10.41,206503,0
2015-02-12,10.41,10.453,10.41,10.434,79069,0
2015-02-13,10.434,10.476,10.417,10.434,95477,0
2015-02-17,10.425,10.434,10.104,10.104,593825,0
2015-02-18,10.104,10.249,10.104,10.24,285938,0
2015-02-19,10.249,10.368,10.249,10.336,139975,0
2015-02-20,10.368,10.41,10.317,10.317,192401,0
2015-02-23,10.342,10.377,10.297,10.317,170287,0
2015-02-24,10.317,10.383,10.317,10.377,130702,0
2015-02-25,10.434,10.467,10.425,10.453,225242,0
2015-02-26,10.443,10.443,10.336,10.342,118871,0
2015-02-27,10.368,10.453,10.351,10.453,102195,0
2015-03-02,10.434,10.459,10.41,10.434,117657,0
2015-03-03,10.425,10.495,10.417,10.495,114124,0
2015-03-04,10.485,10.564,10.485,10.564,131437,0
2015-03-05,10.529,10.547,10.495,10.521,81264,0
2015-03-06,10.495,10.504,10.336,10.342,169949,0
2015-03-09,10.377,10.417,10.36,10.417,146353,0
2015-03-10,10.448,10.526,10.439,10.49,111560,0
2015-03-11,10.48,10.48,10.413,10.439,63029,0
2015-03-12,10.456,10.49,10.439,10.439,116919,0
2015-03-13,10.471,10.48,10.396,10.429,100284,0
2015-03-16,10.429,10.448,10.355,10.355,129571,0
2015-03-17,10.364,10.421,10.355,10.421,91146,0
2015-03-18,10.413,10.576,10.387,10.569,191662,0
2015-03-19,10.552,10.552,10.456,10.471,83179,0
2015-03-20,10.519,10.544,10.49,10.544,136715,0
2015-03-23,10.552,10.569,10.519,10.544,83293,0
2015-03-24,10.544,10.583,10.509,10.576,105906,0
2015-03-25,10.552,10.583,10.519,10.519,93134,0
2015-03-26,10.526,10.552,10.456,10.519,84583,0
2015-03-27,10.544,10.601,10.535,10.601,55883,0
2015-03-30,10.626,10.626,10.561,10.576,73806,0
2015-03-31,10.576,10.669,10.552,10.652,182965,0
2015-04-01,10.705,10.715,10.626,10.705,104849,0
2015-04-02,10.636,10.645,10.576,10.583,169637,0
2015-04-06,10.645,10.645,10.569,10.583,102392,0
2015-04-07,10.583,10.723,10.576,10.645,162547,0
2015-04-08,10.66,10.741,10.66,10.687,105788,0
2015-04-09,10.719,10.736,10.631,10.674,115513,0
2015-04-10,10.71,10.719,10.656,10.656,94869,0
2015-04-13,10.656,10.7,10.586,10.596,123184,0
2015-04-14,10.612,10.736,10.612,10.719,109900,0
2015-04-15,10.751,10.76,10.691,10.719,102335,0
2015-04-16,10.744,10.744,10.683,10.744,89353,0
2015-04-17,10.728,10.768,10.71,10.751,82047,0
2015-04-20,10.768,10.811,10.736,10.744,107803,0
2015-04-21,10.76,10.768,10.736,10.751,74342,0
2015-04-22,10.744,10.802,10.691,10.719,162495,0
2015-04-23,10.768,10.776,10.7,10.719,192996,0
2015-04-24,10.7,10.744,10.674,10.71,81605,0
2015-04-27,10.751,10.768,10.728,10.76,85426,0
2015-04-28,10.744,10.768,10.71,10.728,82280,0
2015-04-29,10.7,10.751,10.683,10.744,162232,0
2015-04-30,10.728,10.837,10.71,10.837,194514,0
2015-05-01,10.83,10.837,10.674,10.683,214093,0
2015-05-04,10.691,10.751,10.691,10.71,124935,0
2015-05-05,10.719,10.736,10.612,10.674,128431,0
2015-05-06,10.647,10.647,10.513,10.538,209719,0
2015-05-07,10.463,10.56,10.463,10.525,230710,0
2015-05-08,10.551,10.637,10.551,10.568,143981,0
2015-05-11,10.551,10.568,10.48,10.518,267097,0
2015-05-12,10.499,10.706,10.455,10.6,575087,0
2015-05-13,10.6,10.653,10.56,10.568,231504,0
2015-05-14,10.575,10.637,10.551,10.6,114538,0
2015-05-15,10.637,10.697,10.617,10.68,156701,0
2015-05-18,10.661,10.661,10.551,10.575,141474,0
2015-05-19,10.551,10.6,10.525,10.551,131462,0
2015-05-20,10.543,10.568,10.525,10.534,93552,0
2015-05-21,10.56,10.568,10.518,10.534,103758,0
2015-05-22,10.543,10.543,10.489,10.518,160793,0
2015-05-26,10.518,10.518,10.361,10.455,624754,0
2015-05-27,10.47,10.508,10.403,10.436,309293,0
2015-05-28,10.455,10.48,10.427,10.446,108842,0
2015-05-29,10.455,10.518,10.455,10.518,69206,0
2015-06-01,10.551,10.56,10.518,10.525,112273,0
2015-06-02,10.518,10.525,10.48,10.489,114716,0
2015-06-03,10.48,10.508,10.436,10.455,196960,0
2015-06-04,10.455,10.47,10.411,10.427,124273,0
2015-06-05,10.411,10.411,10.328,10.337,207971,0
2015-06-08,10.352,10.352,10.188,10.196,269643,0
2015-06-09,10.167,10.167,10.052,10.052,542352,0
2015-06-10,10.017,10.122,9.983,10.01,409160,0
2015-06-11,10.043,10.122,10.043,10.122,112484,0
2015-06-12,10.122,10.208,10.104,10.176,127050,0
2015-06-15,10.176,10.234,10.176,10.208,106873,0
2015-06-16,10.208,10.225,10.158,10.208,115405,0
2015-06-17,10.216,10.216,10.158,10.199,104107,0
2015-06-18,10.167,10.252,10.158,10.176,182158,0
2015-06-19,10.199,10.304,10.176,10.294,138580,0
2015-06-22,10.304,10.304,10.243,10.27,108486,0
2015-06-23,10.252,10.314,10.208,10.208,183585,0
2015-06-24,10.208,10.261,10.208,10.216,82549,0
2015-06-25,10.184,10.216,10.104,10.113,223660,0
2015-06-26,10.104,10.122,10.087,10.087,107222,0
2015-06-29,10.113,10.132,9.94,9.967,230924,0
2015-06-30,9.976,10.01,9.94,9.958,157878,0
2015-07-01,10.017,10.043,9.983,10.026,125552,0
2015-07-02,10.017,10.061,9.983,10.036,247177,0
2015-07-06,10.01,10.07,10.01,10.052,89349,0
2015-07-07,10.113,10.234,10.104,10.234,155409,0
2015-07-08,10.225,10.341,10.208,10.333,117597,0
2015-07-09,10.338,10.338,10.229,10.256,71664,0
2015-07-10,10.229,10.265,10.212,10.229,80036,0
2015-07-13,10.247,10.272,10.202,10.256,54120,0
2015-07-14,10.238,10.247,10.196,10.247,120110,0
2015-07-15,10.212,10.229,10.196,10.22,125621,0
2015-07-16,10.238,10.256,10.212,10.238,78199,0
2015-07-17,10.265,10.265,10.187,10.22,63750,0
2015-07-20,10.22,10.247,10.116,10.116,193776,0
2015-07-21,10.136,10.171,10.136,10.152,105945,0
2015-07-22,10.152,10.18,10.126,10.171,94021,0
2015-07-23,10.18,10.18,10.081,10.136,157889,0
2015-07-24,10.171,10.22,10.126,10.22,113284,0
2015-07-27,10.196,10.202,10.171,10.18,92304,0
2015-07-28,10.196,10.212,10.171,10.196,80491,0
2015-07-29,10.229,10.247,10.202,10.247,86910,0
2015-07-30,10.265,10.265,10.238,10.238,76593,0
2015-07-31,10.282,10.338,10.282,10.338,73153,0
2015-08-03,10.394,10.404,10.345,10.386,135225,0
2015-08-04,10.379,10.42,10.362,10.404,122573,0
2015-08-05,10.42,10.42,10.299,10.309,102163,0
2015-08-06,10.29,10.371,10.272,10.345,75569,0
2015-08-07,10.413,10.458,10.394,10.458,138969,0
2015-08-10,10.439,10.449,10.404,10.439,85308,0
2015-08-11,10.434,10.497,10.434,10.497,63198,0
2015-08-12,10.524,10.55,10.487,10.542,72753,0
2015-08-13,10.524,10.559,10.507,10.542,115064,0
2015-08-14,10.567,10.567,10.434,10.469,219975,0
2015-08-17,10.461,10.469,10.444,10.461,45616,0
2015-08-18,10.469,10.478,10.424,10.424,110043,0
2015-08-19,10.424,10.507,10.424,10.507,62491,0
2015-08-20,10.478,10.533,10.478,10.516,58846,0
2015-08-21,10.516,10.55,10.497,10.507,191243,0
2015-08-24,10.507,10.507,10.303,10.332,209790,0
2015-08-25,10.357,10.416,10.341,10.367,139011,0
2015-08-26,10.399,10.399,10.26,10.285,141064,0
2015-08-27,10.332,10.375,10.285,10.349,80738,0
2015-08-28,10.389,10.434,10.313,10.357,78001,0
2015-08-31,10.399,10.424,10.349,10.367,69108,0
2015-09-01,10.424,10.424,10.349,10.367,93397,0
2015-09-02,10.389,10.424,10.367,10.409,154863,0
2015-09-03,10.424,10.487,10.416,10.478,61237,0
2015-09-04,10.478,10.516,10.444,10.478,138552,0
2015-09-08,10.487,10.55,10.453,10.497,134909,0
2015-09-09,10.52,10.52,10.482,10.502,95159,0
2015-09-10,10.529,10.537,10.465,10.502,123138,0
2015-09-11,10.502,10.547,10.465,10.52,128958,0
2015-09-14,10.537,10.555,10.449,10.449,101511,0
2015-09-15,10.458,10.458,10.393,10.403,116366,0
2015-09-16,10.403,10.429,10.327,10.361,171260,0
2015-09-17,10.385,10.537,10.343,10.492,192704,0
2015-09-18,10.429,10.606,10.429,10.502,167293,0
2015-09-21,10.547,10.555,10.502,10.537,93570,0
2015-09-22,10.529,10.588,10.52,10.555,75309,0
2015-09-23,10.572,10.578,10.52,10.547,63514,0
2015-09-24,10.563,10.588,10.547,10.578,97967,0
2015-09-25,10.578,10.588,10.537,10.563,64761,0
2015-09-28,10.555,10.563,10.52,10.563,102186,0
2015-09-29,10.572,10.658,10.547,10.643,122716,0
2015-09-30,10.588,10.65,10.537,10.598,223434,0
2015-10-01,10.588,10.634,10.547,10.588,101059,0
2015-10-02,10.598,10.686,10.563,10.667,173755,0
2015-10-05,10.686,10.686,10.65,10.686,109962,0
2015-10-06,10.695,10.766,10.677,10.766,139733,0
2015-10-07,10.805,10.805,10.736,10.778,102098,0
2015-10-08,10.778,10.786,10.727,10.727,79310,0
2015-10-09,10.762,10.77,10.736,10.762,50092,0
2015-10-12,10.786,10.833,10.753,10.795,49571,0
2015-10-13,10.795,10.814,10.786,10.805,43773,0
2015-10-14,10.823,10.833,10.778,10.778,56294,0
2015-10-15,10.795,10.805,10.736,10.762,65659,0
2015-10-16,10.762,10.795,10.753,10.753,106159,0
2015-10-19,10.736,10.857,10.736,10.833,155485,0
2015-10-20,10.823,10.894,10.814,10.876,163502,0
2015-10-21,10.884,10.973,10.884,10.957,171591,0
2015-10-22,10.966,10.982,10.94,10.949,151059,0
2015-10-23,10.94,10.973,10.913,10.957,73331,0
2015-10-26,10.966,10.966,10.922,10.931,84383,0
2015-10-27,10.931,10.94,10.884,10.931,81451,0
2015-10-28,10.94,10.966,10.866,10.876,165499,0
2015-10-29,10.876,10.957,10.84,10.949,96006,0
2015-10-30,10.966,10.991,10.931,10.991,115183,0
2015-11-02,10.991,10.991,10.966,10.982,135187,0
2015-11-03,10.991,10.991,10.94,10.973,143613,0
2015-11-04,10.966,10.982,10.94,10.957,123897,0
2015-11-05,10.957,10.957,10.904,10.913,124320,0
2015-11-06,10.884,10.884,10.762,10.795,191107,0
2015-11-09,10.766,10.766,10.642,10.694,133117,0
2015-11-10,10.713,10.731,10.656,10.703,282327,0
2015-11-11,10.703,10.741,10.656,10.731,70806,0
2015-11-12,10.731,10.783,10.722,10.749,52404,0
2015-11-13,10.774,10.828,10.731,10.828,90442,0
2015-11-16,10.81,10.844,10.791,10.818,66427,0
2015-11-17,10.783,10.844,10.774,10.818,124221,0
2015-11-18,10.791,10.836,10.791,10.828,95830,0
2015-11-19,10.836,10.871,10.81,10.862,67892,0
2015-11-20,10.81,10.844,10.791,10.818,106040,0
2015-11-23,10.836,10.909,10.836,10.89,122532,0
2015-11-24,10.919,10.919,10.852,10.88,77201,0
2015-11-25,10.88,10.927,10.871,10.9,92239,0
2015-11-27,10.936,10.97,10.871,10.9,89996,0
2015-11-30,10.953,10.962,10.909,10.962,104919,0
2015-12-01,10.987,11.048,10.945,11.048,155477,0
2015-12-02,11.015,11.048,11.006,11.031,101278,0
2015-12-03,11.006,11.015,10.871,10.871,195771,0
2015-12-04,10.871,10.962,10.871,10.936,140154,0
2015-12-07,10.936,11.015,10.909,10.97,117934,0
2015-12-08,10.962,11.106,10.945,11.067,143388,0
2015-12-09,11.039,11.039,10.9,10.97,148118,0
2015-12-10,10.936,10.97,10.9,10.953,132296,0
2015-12-11,10.97,10.996,10.909,10.919,164505,0
2015-12-14,10.927,10.927,10.757,10.757,185872,0
2015-12-15,10.741,10.818,10.741,10.791,151714,0
2015-12-16,10.757,10.871,10.757,10.836,189866,0
2015-12-17,10.89,10.953,10.862,10.945,225096,0
2015-12-18,10.978,11.006,10.927,10.936,153169,0
2015-12-21,10.97,10.987,10.953,10.953,173256,0
2015-12-22,10.962,11.015,10.953,11.006,160166,0
2015-12-23,11.024,11.087,11.006,11.077,176848,0
2015-12-24,11.058,11.075,10.987,11.039,75807,0
2015-12-28,11.015,11.058,10.996,11.058,146686,0
2015-12-29,11.077,11.141,11.039,11.133,135084,0
2015-12-30,11.133,11.219,11.115,11.212,110180,0
2015-12-31,11.235,11.254,11.123,11.149,144225,0
2016-01-04,11.123,11.226,11.097,11.226,144834,0
2016-01-05,11.254,11.31,11.226,11.31,206000,0
2016-01-06,11.37,11.413,11.345,11.362,223414,0
2016-01-07,11.405,11.422,11.333,11.38,171425,0
2016-01-08,11.362,11.451,11.337,11.451,223137,0
2016-01-11,11.461,11.461,11.37,11.431,170297,0
2016-01-12,11.409,11.475,11.366,11.385,159393,0
2016-01-13,11.409,11.436,11.314,11.314,102797,0
2016-01-14,11.357,11.375,11.314,11.349,215612,0
2016-01-15,11.385,11.475,11.349,11.402,227919,0
2016-01-19,11.466,11.466,11.238,11.248,244615,0
2016-01-20,11.314,11.314,11.126,11.221,234510,0
2016-01-21,11.268,11.305,11.248,11.258,120821,0
2016-01-22,11.332,11.417,11.275,11.395,168534,0
2016-01-25,11.446,11.484,11.402,11.417,120008,0
2016-01-26,11.466,11.502,11.426,11.502,171522,0
2016-01-27,11.53,11.555,11.409,11.426,226308,0
2016-01-28,11.466,11.573,11.446,11.545,193000,0
2016-01-29,11.589,11.605,11.564,11.589,152144,0
2016-02-01,11.663,11.691,11.624,11.663,242428,0
2016-02-02,11.663,11.699,11.597,11.597,174706,0
2016-02-03,11.605,11.663,11.605,11.654,121889,0
2016-02-04,11.691,11.692,11.615,11.654,104332,0
2016-02-05,11.681,11.699,11.634,11.671,111260,0
2016-02-08,11.725,11.743,11.597,11.691,258319,0
2016-02-09,11.713,11.713,11.639,11.703,112648,0
2016-02-10,11.748,11.748,11.695,11.723,124278,0
2016-02-11,11.758,11.892,11.629,11.892,259002,0
2016-02-12,11.892,11.902,11.703,11.723,174971,0
2016-02-16,11.703,11.723,11.54,11.61,280171,0
2016-02-17,11.649,11.649,11.549,11.619,156231,0
2016-02-18,11.676,11.781,11.658,11.758,94138,0
2016-02-19,11.8,11.818,11.774,11.8,129413,0
2016-02-22,11.808,11.808,11.658,11.658,180843,0
2016-02-23,11.686,11.765,11.667,11.703,122533,0
2016-02-24,11.765,11.791,11.667,11.676,167200,0
2016-02-25,11.738,11.738,11.649,11.667,153305,0
2016-02-26,11.649,11.686,11.577,11.577,122070,0
2016-02-29,11.619,11.667,11.577,11.658,104539,0
2016-03-01,11.758,11.758,11.686,11.73,164296,0
2016-03-02,11.738,11.738,11.667,11.703,125619,0
2016-03-03,11.73,11.748,11.667,11.748,226215,0
2016-03-04,11.713,11.748,11.703,11.713,155529,0
2016-03-07,11.703,11.791,11.676,11.765,190626,0
2016-03-08,11.73,11.781,11.73,11.781,177518,0
2016-03-09,11.804,11.804,11.753,11.762,133201,0
2016-03-10,11.804,11.823,11.708,11.823,192555,0
2016-03-11,11.804,11.823,11.769,11.769,128663,0
2016-03-14,11.804,11.823,11.725,11.762,112700,0
2016-03-15,11.762,11.762,11.718,11.725,150754,0
2016-03-16,11.753,11.832,11.699,11.804,224199,0
2016-03-17,11.804,11.804,11.753,11.769,152997,0
2016-03-18,11.786,11.786,11.699,11.699,236552,0
2016-03-21,11.733,11.795,11.68,11.769,198066,0
2016-03-22,11.786,11.804,11.762,11.804,177575,0
2016-03-23,11.777,11.786,11.769,11.777,128920,0
2016-03-24,11.786,11.813,11.762,11.786,150744,0
2016-03-28,11.813,11.823,11.753,11.813,110810,0
2016-03-29,11.813,11.888,11.786,11.842,277804,0
2016-03-30,11.87,11.908,11.813,11.908,149022,0
2016-03-31,11.933,12.041,11.916,11.986,146669,0
2016-04-01,12.05,12.07,11.966,11.986,206477,0
2016-04-04,11.995,12.023,11.924,12.023,225241,0
2016-04-05,12.07,12.132,12.041,12.132,182937,0
2016-04-06,12.25,12.26,12.166,12.25,425305,0
2016-04-07,12.255,12.255,12.145,12.145,139295,0
2016-04-08,12.245,12.245,12.161,12.19,82473,0
2016-04-11,12.217,12.274,12.161,12.274,141410,0
2016-04-12,12.274,12.344,12.274,12.308,206293,0
2016-04-13,12.318,12.326,12.255,12.255,254956,0
2016-04-14,12.292,12.3,12.226,12.245,139760,0
2016-04-15,12.292,12.335,12.264,12.335,108431,0
2016-04-18,12.381,12.398,12.308,12.362,125498,0
2016-04-19,12.362,12.362,12.255,12.274,155013,0
2016-04-20,12.326,12.362,12.283,12.308,123622,0
2016-04-21,12.308,12.344,12.217,12.217,146355,0
2016-04-22,12.274,12.318,12.217,12.283,174833,0
2016-04-25,12.255,12.283,12.217,12.245,119120,0
2016-04-26,12.274,12.292,12.217,12.236,206233,0
2016-04-27,12.274,12.292,12.236,12.292,119075,0
2016-04-28,12.318,12.326,12.245,12.264,135547,0
2016-04-29,12.3,12.326,12.255,12.308,122609,0
2016-05-02,12.344,12.353,12.255,12.255,158453,0
2016-05-03,12.318,12.344,12.287,12.344,113976,0
2016-05-04,12.308,12.381,12.308,12.381,148691,0
2016-05-05,12.371,12.407,12.354,12.381,109965,0
2016-05-06,12.371,12.508,12.371,12.508,189764,0
2016-05-09,12.554,12.572,12.483,12.562,109473,0
2016-05-10,12.613,12.613,12.459,12.478,206611,0
2016-05-11,12.531,12.54,12.449,12.485,99685,0
2016-05-12,12.469,12.485,12.411,12.411,101661,0
2016-05-13,12.478,12.558,12.393,12.44,158406,0
2016-05-16,12.469,12.469,12.384,12.384,86988,0
2016-05-17,12.375,12.418,12.33,12.33,168214,0
2016-05-18,12.393,12.402,12.295,12.321,212833,0
2016-05-19,12.303,12.321,12.075,12.104,404685,0
2016-05-20,12.164,12.219,12.104,12.111,182184,0
2016-05-23,12.183,12.267,12.174,12.174,131875,0
2016-05-24,12.183,12.258,12.155,12.178,163400,0
2016-05-25,12.085,12.183,12.085,12.148,151424,0
2016-05-26,12.219,12.277,12.201,12.258,129662,0
2016-05-27,12.303,12.303,12.174,12.229,93277,0
2016-05-31,12.192,12.21,12.028,12.047,256355,0
2016-06-01,12.129,12.248,12.086,12.238,144269,0
2016-06-02,12.277,12.312,12.21,12.277,112322,0
2016-06-03,12.321,12.366,12.295,12.356,168617,0
2016-06-06,12.411,12.411,12.33,12.348,140412,0
2016-06-07,12.384,12.43,12.356,12.43,129722,0
2016-06-08,12.43,12.469,12.375,12.469,107421,0
2016-06-09,12.464,12.49,12.37,12.416,161259,0
2016-06-10,12.416,12.508,12.416,12.435,67009,0
2016-06-13,12.435,12.518,12.435,12.454,107568,0
2016-06-14,12.526,12.535,12.464,12.474,90407,0
2016-06-15,12.508,12.554,12.49,12.499,107626,0
2016-06-16,12.573,12.581,12.535,12.563,84605,0
2016-06-17,12.609,12.637,12.59,12.599,119704,0
2016-06-20,12.599,12.609,12.526,12.573,86104,0
2016-06-21,12.573,12.618,12.535,12.618,163971,0
2016-06-22,12.657,12.693,12.637,12.693,111158,0
2016-06-23,12.674,12.693,12.637,12.647,127566,0
2016-06-24,12.618,12.748,12.618,12.719,78523,0
2016-06-27,12.793,12.83,12.738,12.83,142662,0
2016-06-28,12.849,12.849,12.801,12.84,123351,0
2016-06-29,12.866,12.866,12.821,12.83,142565,0
2016-06-30,12.83,12.866,12.811,12.811,129137,0
2016-07-01,12.858,12.911,12.83,12.849,135574,0
2016-07-05,12.83,12.893,12.765,12.793,158605,0
2016-07-06,12.783,12.921,12.783,12.893,173012,0
2016-07-07,12.853,12.981,12.853,12.953,133639,0
2016-07-08,12.981,12.981,12.945,12.953,134440,0
2016-07-11,12.936,12.981,12.916,12.916,131544,0
2016-07-12,12.908,12.945,12.825,12.825,263773,0
2016-07-13,12.835,12.868,12.641,12.641,337062,0
2016-07-14,12.613,12.613,12.326,12.353,447148,0
2016-07-15,12.362,12.566,12.353,12.548,220491,0
2016-07-18,12.622,12.797,12.622,12.787,146001,0
2016-07-19,12.871,12.871,12.714,12.797,111181,0
2016-07-20,12.816,12.835,12.768,12.835,143135,0
2016-07-21,12.816,12.889,12.816,12.889,76356,0
2016-07-22,12.825,12.889,12.825,12.862,114038,0
2016-07-25,12.835,12.898,12.768,12.768,134463,0
2016-07-26,12.835,12.844,12.787,12.844,79139,0
2016-07-27,12.898,12.916,12.871,12.898,107489,0
2016-07-28,12.862,12.916,12.862,12.908,72475,0
2016-07-29,12.908,12.953,12.816,12.835,117427,0
2016-08-01,12.806,12.871,12.797,12.816,126902,0
2016-08-02,12.787,12.825,12.722,12.797,140988,0
2016-08-03,12.816,12.926,12.797,12.916,132540,0
2016-08-04,12.908,12.926,12.777,12.816,133089,0
2016-08-05,12.787,12.853,12.777,12.816,71189,0
2016-08-08,12.816,12.853,12.768,12.853,96676,0
2016-08-09,12.83,12.876,12.764,12.764,111522,0
2016-08-10,12.802,12.858,12.726,12.736,109247,0
2016-08-11,12.726,12.802,12.626,12.626,201451,0
2016-08-12,12.645,12.726,12.645,12.717,65360,0
2016-08-15,12.736,12.746,12.691,12.691,131434,0
2016-08-16,12.681,12.699,12.597,12.616,135623,0
2016-08-17,12.655,12.717,12.616,12.708,104885,0
2016-08-18,12.782,12.83,12.708,12.772,191771,0
2016-08-19,12.792,12.821,12.74,12.782,73744,0
2016-08-22,12.83,12.84,12.782,12.821,107500,0
2016-08-23,12.802,12.84,12.782,12.782,99598,0
2016-08-24,12.792,12.83,12.782,12.782,46267,0
2016-08-25,12.802,12.84,12.782,12.782,78021,0
2016-08-26,12.782,12.802,12.626,12.626,171694,0
2016-08-29,12.672,12.736,12.672,12.708,194048,0
2016-08-30,12.726,12.726,12.663,12.663,101851,0
2016-08-31,12.708,12.764,12.699,12.764,114233,0
2016-09-01,12.746,12.772,12.699,12.746,127340,0
2016-09-02,12.772,12.811,12.746,12.772,132983,0
2016-09-06,12.802,12.885,12.782,12.849,163998,0
2016-09-07,12.858,12.893,12.811,12.849,135858,0
2016-09-08,12.835,12.88,12.825,12.844,178629,0
2016-09-09,12.777,12.778,12.582,12.63,155643,0
2016-09-12,12.574,12.639,12.517,12.564,252929,0
2016-09-13,12.544,12.611,12.482,12.564,158990,0
2016-09-14,12.564,12.639,12.525,12.582,156464,0
2016-09-15,12.564,12.564,12.321,12.444,281793,0
2016-09-16,12.482,12.482,12.378,12.434,77860,0
2016-09-19,12.405,12.473,12.405,12.473,79699,0
2016-09-20,12.482,12.517,12.442,12.453,102230,0
2016-09-21,12.508,12.517,12.444,12.517,108736,0
2016-09-22,12.574,12.685,12.574,12.667,91473,0
2016-09-23,12.659,12.659,12.611,12.611,59400,0
2016-09-26,12.667,12.667,12.64,12.659,62845,0
2016-09-27,12.685,12.72,12.676,12.703,75991,0
2016-09-28,12.72,12.825,12.718,12.825,131058,0
2016-09-29,12.759,12.806,12.667,12.675,126805,0
2016-09-30,12.685,12.749,12.675,12.712,77690,0
2016-10-03,12.73,12.74,12.601,12.601,100463,0
2016-10-04,12.574,12.601,12.415,12.544,194312,0
2016-10-05,12.544,12.544,12.453,12.508,108463,0
2016-10-06,12.473,12.544,12.425,12.434,153751,0
2016-10-07,12.473,12.489,12.387,12.434,76487,0
2016-10-10,12.434,12.482,12.421,12.482,97925,0
2016-10-11,12.503,12.503,12.401,12.401,108659,0
2016-10-12,12.391,12.429,12.205,12.205,186040,0
2016-10-13,12.223,12.223,11.932,12.008,450817,0
2016-10-14,11.998,12.027,11.821,11.831,324977,0
2016-10-17,11.841,11.878,11.7,11.71,316491,0
2016-10-18,11.735,11.932,11.72,11.932,259110,0
2016-10-19,11.932,12.155,11.923,12.094,181331,0
2016-10-20,12.137,12.223,12.032,12.155,146660,0
2016-10-21,12.128,12.233,12.128,12.155,127893,0
2016-10-24,12.155,12.205,12.155,12.155,74653,0
2016-10-25,12.155,12.214,12.137,12.205,101960,0
2016-10-26,12.128,12.205,12.089,12.094,142757,0
2016-10-27,12.027,12.057,11.942,11.96,199465,0
2016-10-28,11.932,11.951,11.801,11.811,141923,0
2016-10-31,11.821,11.858,11.781,11.85,162075,0
2016-11-01,11.791,11.932,11.773,11.932,135232,0
2016-11-02,11.907,11.988,11.907,11.96,130570,0
2016-11-03,11.923,11.988,11.878,11.878,91527,0
2016-11-04,11.878,12.008,11.868,11.988,193868,0
2016-11-07,11.988,12.055,11.978,12.018,124837,0
2016-11-08,12.055,12.094,12.027,12.046,110156,0
2016-11-09,11.964,11.973,11.862,11.955,119707,0
2016-11-10,11.911,11.911,11.525,11.533,639374,0
2016-11-11,11.469,11.533,11.308,11.533,485419,0
2016-11-14,11.299,11.327,11.006,11.053,859376,0
2016-11-15,11.025,11.382,10.875,11.344,462172,0
2016-11-16,11.419,11.617,11.372,11.617,399568,0
2016-11-17,11.533,11.57,11.299,11.401,269135,0
2016-11-18,11.372,11.419,11.204,11.281,271609,0
2016-11-21,11.281,11.478,11.267,11.478,245937,0
2016-11-22,11.58,11.58,11.409,11.439,305969,0
2016-11-23,11.419,11.429,11.29,11.362,254365,0
2016-11-25,11.429,11.459,11.336,11.409,164069,0
2016-11-28,11.469,11.469,11.327,11.392,211546,0
2016-11-29,11.344,11.392,11.281,11.281,298751,0
2016-11-30,11.231,11.344,11.184,11.344,380006,0
2016-12-01,11.251,11.281,11.102,11.12,330445,0
2016-12-02,11.156,11.308,11.154,11.29,273247,0
2016-12-05,11.241,11.336,11.213,11.213,270114,0
2016-12-06,11.204,11.419,11.204,11.419,229649,0
2016-12-07,11.439,11.748,11.435,11.674,352239,0
2016-12-08,11.545,11.652,11.473,11.622,305258,0
2016-12-09,11.622,11.661,11.473,11.536,371328,0
2016-12-12,11.519,11.519,11.356,11.413,332781,0
2016-12-13,11.443,11.519,11.404,11.519,233617,0
2016-12-14,11.536,11.564,11.481,11.51,223673,0
2016-12-15,11.443,11.473,11.347,11.404,412825,0
2016-12-16,11.413,11.5,11.404,11.443,207535,0
2016-12-19,11.473,11.536,11.453,11.523,169266,0
2016-12-20,11.433,11.558,11.404,11.463,316470,0
2016-12-21,11.481,11.574,11.477,11.545,186692,0
2016-12-22,11.554,11.584,11.49,11.584,132676,0
2016-12-23,11.584,11.584,11.453,11.481,202491,0
2016-12-27,11.404,11.743,11.386,11.404,312288,0
2016-12-28,11.385,11.404,11.365,11.385,454721,0
2016-12-29,11.413,11.481,11.404,11.473,320790,0
2016-12-30,11.453,11.574,11.453,11.545,361107,0
2017-01-03,11.554,11.602,11.51,11.602,232967,0
2017-01-04,11.699,11.699,11.569,11.622,291715,0
2017-01-05,11.592,11.679,11.592,11.592,361147,0
2017-01-06,11.612,11.689,11.574,11.689,311519,0
2017-01-09,11.773,11.831,11.763,11.821,180904,0
2017-01-10,11.831,11.942,11.831,11.942,190341,0
2017-01-11,11.985,11.985,11.892,11.937,108186,0
2017-01-12,12.005,12.063,11.985,11.985,188384,0
2017-01-13,12.005,12.025,11.92,12.025,127929,0
2017-01-17,12.053,12.118,11.927,11.937,180292,0
2017-01-18,11.937,11.975,11.927,11.957,97086,0
2017-01-19,11.937,11.967,11.883,11.919,129937,0
2017-01-20,11.927,11.947,11.863,11.892,180778,0
2017-01-23,11.902,11.985,11.902,11.985,160379,0
2017-01-24,11.995,12.015,11.927,11.947,128563,0
2017-01-25,11.937,11.957,11.912,11.947,171638,0
2017-01-26,11.957,11.966,11.902,11.912,173415,0
2017-01-27,11.937,12.015,11.919,12.005,150195,0
2017-01-30,12.015,12.015,11.957,11.966,155848,0
2017-01-31,11.995,12.034,11.937,11.947,203419,0
2017-02-01,11.975,11.985,11.947,11.966,133746,0
2017-02-02,11.863,11.957,11.863,11.927,331294,0
2017-02-03,11.966,11.985,11.902,11.92,209004,0
2017-02-06,11.937,12.025,11.937,11.985,316000,0
2017-02-07,12.005,12.101,12.005,12.082,209945,0
2017-02-08,12.127,12.165,12.109,12.165,261495,0
2017-02-09,12.16,12.16,12.087,12.123,178457,0
2017-02-10,12.123,12.142,11.951,11.951,331561,0
2017-02-13,11.961,12.047,11.941,12.009,290978,0
2017-02-14,12.019,12.057,11.979,12.009,265956,0
2017-02-15,11.979,12.028,11.931,11.931,283442,0
2017-02-16,11.951,11.951,11.886,11.914,201297,0
2017-02-17,11.931,11.961,11.896,11.961,196919,0
2017-02-21,11.941,11.961,11.906,11.961,207013,0
2017-02-22,11.951,12.004,11.951,11.989,163443,0
2017-02-23,12.028,12.057,11.999,12.028,180681,0
2017-02-24,12.028,12.077,12.009,12.009,110030,0
2017-02-27,12.009,12.057,11.979,11.979,92431,0
2017-02-28,11.989,12.038,11.989,12.028,107296,0
2017-03-01,11.989,12.009,11.941,11.961,266612,0
2017-03-02,11.969,11.979,11.914,11.951,207542,0
2017-03-03,11.961,11.969,11.914,11.961,146965,0
2017-03-06,11.961,11.989,11.941,11.951,179326,0
2017-03-07,11.941,11.969,11.896,11.906,82987,0
2017-03-08,11.866,11.951,11.838,11.931,309738,0
2017-03-09,11.911,11.918,11.719,11.764,286999,0
2017-03-10,11.734,11.782,11.727,11.764,128860,0
2017-03-13,11.764,11.782,11.734,11.764,98715,0
2017-03-14,11.744,11.754,11.719,11.754,79409,0
2017-03-15,11.754,11.936,11.726,11.918,135907,0
2017-03-16,11.891,11.918,11.822,11.881,71837,0
2017-03-17,11.852,11.926,11.852,11.901,57894,0
2017-03-20,11.911,12.024,11.911,12.014,152802,0
2017-03-21,12.014,12.063,12,12.044,125919,0
2017-03-22,12.044,12.119,12.034,12.073,173676,0
2017-03-23,12.11,12.11,12.004,12.004,124873,0
2017-03-24,12.014,12.053,11.994,11.994,127820,0
2017-03-27,12.004,12.073,11.994,12.044,153512,0
2017-03-28,12.083,12.083,12.034,12.044,90431,0
2017-03-29,12.053,12.106,12.034,12.034,215879,0
2017-03-30,12.044,12.083,12.028,12.083,109229,0
2017-03-31,12.073,12.093,12.034,12.073,87397,0
2017-04-03,12.053,12.119,12.053,12.11,92505,0
2017-04-04,12.024,12.093,12.024,12.083,252341,0
2017-04-05,12.073,12.156,12.042,12.119,142812,0
2017-04-06,12.156,12.245,12.154,12.245,143012,0
2017-04-07,12.265,12.302,12.245,12.302,117258,0
2017-04-10,12.339,12.388,12.302,12.388,136574,0
2017-04-11,12.432,12.432,12.383,12.423,71847,0
2017-04-12,12.423,12.442,12.383,12.413,112820,0
2017-04-13,12.413,12.442,12.363,12.403,174070,0
2017-04-17,12.403,12.403,12.363,12.393,82635,0
2017-04-18,12.383,12.423,12.353,12.403,98585,0
2017-04-19,12.383,12.403,12.373,12.383,85152,0
2017-04-20,12.343,12.378,12.325,12.335,132555,0
2017-04-21,12.383,12.402,12.316,12.316,97538,0
2017-04-24,12.316,12.343,12.269,12.288,107842,0
2017-04-25,12.259,12.269,12.18,12.2,209582,0
2017-04-26,12.21,12.288,12.21,12.288,107012,0
2017-04-27,12.259,12.316,12.255,12.297,71301,0
2017-04-28,12.316,12.393,12.306,12.383,101898,0
2017-05-01,12.373,12.432,12.373,12.413,154044,0
2017-05-02,12.403,12.518,12.403,12.518,129499,0
2017-05-03,12.527,12.545,12.502,12.518,107179,0
2017-05-04,12.499,12.527,12.489,12.512,73492,0
2017-05-05,12.509,12.563,12.499,12.538,198774,0
2017-05-08,12.546,12.596,12.509,12.596,211903,0
2017-05-09,12.504,12.541,12.466,12.475,214956,0
2017-05-10,12.466,12.504,12.443,12.456,78408,0
2017-05-11,12.446,12.561,12.446,12.475,117174,0
2017-05-12,12.514,12.601,12.514,12.571,51730,0
2017-05-15,12.571,12.611,12.571,12.601,134328,0
2017-05-16,12.551,12.64,12.551,12.591,153314,0
2017-05-17,12.611,12.698,12.611,12.63,134337,0
2017-05-18,12.62,12.64,12.417,12.456,169051,0
2017-05-19,12.522,12.591,12.504,12.591,110988,0
2017-05-22,12.591,12.64,12.571,12.64,101150,0
2017-05-23,12.65,12.735,12.65,12.688,129307,0
2017-05-24,12.678,12.755,12.678,12.755,136743,0
2017-05-25,12.716,12.745,12.678,12.698,116578,0
2017-05-26,12.698,12.745,12.541,12.63,312018,0
2017-05-30,12.611,12.65,12.522,12.551,170266,0
2017-05-31,12.522,12.611,12.522,12.611,257341,0
2017-06-01,12.611,12.669,12.592,12.65,137790,0
2017-06-02,12.66,12.707,12.611,12.669,185192,0
2017-06-05,12.669,12.707,12.655,12.684,128796,0
2017-06-06,12.716,12.795,12.698,12.765,100916,0
2017-06-07,12.765,12.844,12.765,12.814,111111,0
2017-06-08,12.79,12.819,12.77,12.79,95800,0
2017-06-09,12.79,12.819,12.75,12.819,72770,0
2017-06-12,12.819,12.829,12.78,12.809,87976,0
2017-06-13,12.77,12.867,12.77,12.839,171800,0
2017-06-14,12.858,12.896,12.829,12.849,176420,0
2017-06-15,12.809,12.867,12.8,12.819,72407,0
2017-06-16,12.858,12.887,12.849,12.858,63156,0
2017-06-19,12.867,12.896,12.809,12.829,95182,0
2017-06-20,12.819,12.896,12.819,12.896,74423,0
2017-06-21,12.887,12.896,12.867,12.867,55155,0
2017-06-22,12.867,12.906,12.867,12.867,80923,0
2017-06-23,12.849,12.906,12.849,12.877,49138,0
2017-06-26,12.877,12.915,12.877,12.915,47316,0
2017-06-27,12.887,12.925,12.887,12.896,61042,0
2017-06-28,12.896,12.935,12.858,12.858,99044,0
2017-06-29,12.829,12.849,12.74,12.75,154168,0
2017-06-30,12.74,12.8,12.73,12.8,83658,0
2017-07-03,12.78,12.848,12.77,12.79,101025,0
2017-07-05,12.78,12.838,12.75,12.79,96578,0
2017-07-06,12.77,12.809,12.76,12.79,168829,0
2017-07-07,12.78,12.819,12.757,12.78,113815,0
2017-07-10,12.79,12.925,12.79,12.925,143452,0
2017-07-11,12.887,13.043,12.887,12.985,163263,0
2017-07-12,13.052,13.082,12.995,13.043,147882,0
2017-07-13,13.062,13.062,13.004,13.062,85271,0
2017-07-14,13.043,13.131,13.043,13.082,131351,0
2017-07-17,13.092,13.117,13.034,13.072,72844,0
2017-07-18,13.072,13.151,13.024,13.062,132112,0
2017-07-19,13.101,13.131,13.052,13.131,60932,0
2017-07-20,13.131,13.131,13.072,13.131,66728,0
2017-07-21,13.121,13.151,13.092,13.131,78248,0
2017-07-24,13.131,13.141,13.101,13.131,69919,0
2017-07-25,13.121,13.131,13.065,13.121,73313,0
2017-07-26,13.082,13.131,13.082,13.111,105549,0
2017-07-27,13.082,13.101,13.043,13.092,90772,0
2017-07-28,13.062,13.141,13.062,13.121,60252,0
2017-07-31,13.111,13.161,13.101,13.161,108955,0
2017-08-01,13.161,13.258,13.161,13.2,111383,0
2017-08-02,13.22,13.268,13.154,13.22,141063,0
2017-08-03,13.229,13.238,13.181,13.21,64622,0
2017-08-04,13.181,13.22,13.111,13.181,150473,0
2017-08-07,13.151,13.229,13.151,13.161,189694,0
2017-08-08,13.151,13.19,13.126,13.141,88308,0
2017-08-09,13.141,13.185,13.062,13.062,82682,0
2017-08-10,13.042,13.067,12.964,12.974,145605,0
2017-08-11,12.816,13.072,12.718,13.042,211401,0
2017-08-14,13.092,13.101,13.023,13.037,80243,0
2017-08-15,13.042,13.072,12.964,12.984,100335,0
2017-08-16,13.033,13.101,12.994,13.092,110179,0
2017-08-17,13.082,13.121,13.052,13.092,107388,0
2017-08-18,13.062,13.101,13.033,13.072,85689,0
2017-08-21,13.042,13.121,13.033,13.111,117861,0
2017-08-22,13.072,13.141,13.072,13.111,116942,0
2017-08-23,13.121,13.148,13.092,13.141,57054,0
2017-08-24,13.141,13.161,13.092,13.151,75729,0
2017-08-25,13.121,13.161,13.092,13.141,33453,0
2017-08-28,13.092,13.111,13.072,13.072,92176,0
2017-08-29,13.101,13.19,13.096,13.19,96706,0
2017-08-30,13.141,13.171,13.101,13.111,77443,0
2017-08-31,13.111,13.171,13.101,13.101,138047,0
2017-09-01,13.141,13.171,13.072,13.082,115158,0
2017-09-05,13.101,13.181,13.092,13.161,133448,0
2017-09-06,13.131,13.228,13.131,13.19,103800,0
2017-09-07,13.19,13.239,13.111,13.131,178121,0
2017-09-08,13.141,13.181,13.101,13.101,101150,0
2017-09-11,13.161,13.161,13.111,13.111,86113,0
2017-09-12,13.121,13.171,13.082,13.101,102429,0
2017-09-13,13.111,13.171,13.092,13.101,85638,0
2017-09-14,13.092,13.141,13.092,13.121,43901,0
2017-09-15,13.131,13.171,13.101,13.171,106812,0
2017-09-18,13.171,13.171,13.131,13.141,51203,0
2017-09-19,13.181,13.2,13.155,13.161,91869,0
2017-09-20,13.171,13.182,13.092,13.092,97601,0
2017-09-21,13.082,13.121,13.042,13.062,112423,0
2017-09-22,13.042,13.092,13.022,13.022,136967,0
2017-09-25,13.022,13.101,13.022,13.082,63255,0
2017-09-26,13.072,13.141,13.072,13.131,100410,0
2017-09-27,13.092,13.092,13.032,13.042,170448,0
2017-09-28,13.022,13.072,12.993,13.032,142393,0
2017-09-29,13.032,13.092,13.022,13.022,68143,0
2017-10-02,13.072,13.082,13.022,13.032,86420,0
2017-10-03,13.052,13.092,13.022,13.082,112757,0
2017-10-04,13.042,13.131,13.022,13.101,216117,0
2017-10-05,13.111,13.171,13.111,13.141,123837,0
2017-10-06,13.111,13.151,13.052,13.052,87261,0
2017-10-09,13.082,13.121,13.072,13.072,116939,0
2017-10-10,13.082,13.19,13.072,13.19,172603,0
2017-10-11,13.171,13.21,13.151,13.19,124005,0
2017-10-12,13.181,13.26,13.181,13.23,98524,0
2017-10-13,13.22,13.33,13.171,13.29,80397,0
2017-10-16,13.33,13.33,13.23,13.24,72358,0
2017-10-17,13.24,13.32,13.23,13.26,127122,0
2017-10-18,13.27,13.29,13.22,13.25,100000,0
2017-10-19,13.23,13.31,13.21,13.213,216771,0
2017-10-20,13.171,13.21,13.171,13.181,69975,0
2017-10-23,13.181,13.24,13.181,13.181,84219,0
2017-10-24,13.19,13.24,13.181,13.21,108072,0
2017-10-25,13.19,13.2,13.101,13.101,141944,0
2017-10-26,13.071,13.146,13.021,13.021,119321,0
2017-10-27,13.041,13.045,12.962,13.001,136377,0
2017-10-30,13.021,13.052,12.962,12.992,101107,0
2017-10-31,13.001,13.021,12.982,12.992,107332,0
2017-11-01,13.051,13.061,13.011,13.061,89170,0
2017-11-02,13.071,13.111,13.042,13.081,141233,0
2017-11-03,13.111,13.121,13.061,13.101,75825,0
2017-11-06,13.121,13.25,13.101,13.23,170926,0
2017-11-07,13.21,13.27,13.21,13.26,71288,0
2017-11-08,13.27,13.34,13.26,13.316,125430,0
2017-11-09,13.28,13.33,13.26,13.28,86242,0
2017-11-10,13.31,13.34,13.21,13.22,136744,0
