Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.528,9.528,9.476,9.4889,8140,0
2005-02-28,9.554,9.554,9.4107,9.4969,21156,0
2005-03-01,9.503,9.503,9.4631,9.4631,15386,0
2005-03-02,9.4314,9.4631,9.4314,9.4631,18201,0
2005-03-03,9.4631,9.476,9.3664,9.4028,23968,0
2005-03-04,9.4107,9.483,9.4107,9.483,18048,0
2005-03-07,9.4176,9.4631,9.397,9.4631,14650,0
2005-03-08,9.4631,9.4631,9.4254,9.4571,22339,0
2005-03-09,9.3594,9.3664,9.299,9.299,11242,0
2005-03-10,9.2469,9.3245,9.2203,9.304,18201,0
2005-03-11,9.2875,9.3245,9.2875,9.3165,8286,0
2005-03-14,9.2932,9.3378,9.2932,9.3378,17021,0
2005-03-15,9.2739,9.3448,9.2739,9.3448,17605,0
2005-03-16,9.397,9.4028,9.2932,9.299,13016,0
2005-03-18,9.3664,9.3664,9.2594,9.2594,10213,0
2005-03-21,9.2469,9.2673,9.2396,9.2673,7546,0
2005-03-22,9.2875,9.3664,9.2875,9.3378,7689,0
2005-03-23,9.3378,9.3378,9.0778,9.1921,21156,0
2005-03-24,9.1582,9.1921,9.0969,9.1582,12432,0
2005-03-28,9.0969,9.0969,9.0235,9.0969,13759,0
2005-03-29,9.1227,9.1361,9.0312,9.0312,4886,0
2005-03-30,9.0235,9.091,8.9692,9.0377,29736,0
2005-03-31,9.1016,9.1016,8.9882,9.0969,21312,0
2005-04-01,9.1081,9.1639,9.0969,9.1361,11831,0
2005-04-04,9.1428,9.1582,9.0778,9.1582,18352,0
2005-04-05,9.1227,9.2318,9.1016,9.2318,9028,0
2005-04-06,9.299,9.3743,9.2799,9.3245,12572,0
2005-04-07,9.2932,9.3664,9.2535,9.2535,24415,0
2005-04-08,9.2396,9.2396,9.2396,9.2396,454,0
2005-04-11,9.2594,9.2594,9.1806,9.1921,12133,0
2005-04-12,9.1989,9.2594,9.1989,9.2594,7252,0
2005-04-13,9.2135,9.2739,9.1727,9.2594,16277,0
2005-04-14,9.2066,9.2594,9.1921,9.2594,21603,0
2005-04-15,9.2594,9.2594,9.1989,9.2262,28262,0
2005-04-18,9.1989,9.2469,9.1989,9.2469,7989,0
2005-04-19,9.2262,9.3165,9.2135,9.3165,21603,0
2005-04-20,9.2739,9.3109,9.2673,9.3109,4734,0
2005-04-21,9.2594,9.2932,9.2594,9.2932,3555,0
2005-04-22,9.2396,9.2932,9.2203,9.2932,12880,0
2005-04-25,9.2594,9.3245,9.2594,9.3245,15095,0
2005-04-26,9.2932,9.3245,9.2673,9.3245,7689,0
2005-04-27,9.3312,9.4107,9.3165,9.389,14494,0
2005-04-28,9.389,9.389,9.2799,9.3312,9766,0
2005-04-29,9.3528,9.397,9.3109,9.397,11831,0
2005-05-02,9.4028,9.4354,9.4028,9.4354,3403,0
2005-05-03,9.4492,9.4492,9.4354,9.4414,1626,0
2005-05-04,9.4314,9.4889,9.4314,9.4414,15681,0
2005-05-05,9.4492,9.476,9.4314,9.4631,11535,0
2005-05-06,9.4631,9.521,9.3664,9.521,26186,0
2005-05-09,9.541,9.541,9.4571,9.4571,50899,0
2005-05-10,9.4631,9.671,9.4571,9.671,49123,0
2005-05-11,9.65,9.656,9.562,9.631,28846,0
2005-05-12,9.606,9.65,9.585,9.598,10056,0
2005-05-13,9.613,9.613,9.562,9.598,9171,0
2005-05-16,9.664,9.7,9.562,9.631,15236,0
2005-05-17,9.592,9.694,9.528,9.679,20564,0
2005-05-18,9.626,9.688,9.626,9.644,17157,0
2005-05-19,9.694,9.706,9.598,9.637,25600,0
2005-05-20,9.694,9.694,9.626,9.631,5177,0
2005-05-23,9.671,9.671,9.577,9.664,15681,0
2005-05-24,9.664,9.7,9.644,9.65,17157,0
2005-05-25,9.7,9.7,9.577,9.577,31810,0
2005-05-26,9.613,9.7,9.592,9.613,26186,0
2005-05-27,9.664,9.694,9.631,9.688,20564,0
2005-05-31,9.65,9.679,9.637,9.679,4439,0
2005-06-01,9.7,9.812,9.671,9.812,29890,0
2005-06-02,9.798,9.845,9.793,9.798,21156,0
2005-06-03,9.868,9.896,9.798,9.896,24415,0
2005-06-06,9.868,9.97,9.807,9.903,31959,0
2005-06-07,9.938,10.136,9.938,10.037,26339,0
2005-06-08,9.938,10.037,9.91,10,32112,0
2005-06-09,10,10,9.868,9.91,20421,0
2005-06-10,9.938,9.938,9.812,9.868,14797,0
2005-06-13,9.903,9.917,9.7,9.7,45281,0
2005-06-14,9.747,9.76,9.719,9.739,11984,0
2005-06-15,9.752,9.819,9.671,9.819,29593,0
2005-06-16,9.823,9.93,9.823,9.831,7989,0
2005-06-17,9.868,9.91,9.861,9.91,9171,0
2005-06-20,9.938,9.974,9.903,9.974,7101,0
2005-06-21,9.938,10,9.868,10,36988,0
2005-06-22,9.97,10.007,9.951,9.97,8878,0
2005-06-23,10.013,10.054,9.903,9.938,25896,0
2005-06-24,9.938,10.062,9.924,10.062,24555,0
2005-06-27,10.054,10.062,9.964,10.037,16575,0
2005-06-28,10.07,10.07,9.896,9.903,21452,0
2005-06-29,9.97,10.021,9.896,10.021,26339,0
2005-06-30,10.029,10.141,10.007,10.141,12880,0
2005-07-01,10.07,10.107,9.958,10.037,16719,0
2005-07-05,10.037,10.164,10,10.164,14797,0
2005-07-06,10.204,10.204,9.986,10.107,15095,0
2005-07-07,10.157,10.17,10.107,10.107,21603,0
2005-07-08,10.164,10.164,9.938,9.992,26339,0
2005-07-11,9.992,10.077,9.93,10.077,32848,0
2005-07-12,10.037,10.107,9.986,10.091,17756,0
2005-07-13,10.077,10.129,10.062,10.107,9766,0
2005-07-14,10.037,10.17,10.037,10.17,47502,0
2005-07-15,10.239,10.301,10.175,10.204,16422,0
2005-07-18,10.204,10.204,10.084,10.183,18648,0
2005-07-19,10.084,10.198,10.07,10.136,32554,0
2005-07-20,10.17,10.17,10.157,10.17,3697,0
2005-07-21,10.141,10.245,10.077,10.226,9466,0
2005-07-22,10.266,10.266,10.204,10.266,16422,0
2005-07-25,10.274,10.274,10.219,10.258,10799,0
2005-07-26,10.274,10.375,10.274,10.341,41875,0
2005-07-27,10.341,10.381,10.307,10.341,10799,0
2005-07-28,10.341,10.341,10.321,10.341,16277,0
2005-07-29,10.307,10.476,10.307,10.341,7546,0
2005-08-01,10.341,10.361,10.307,10.341,23968,0
2005-08-02,10.407,10.407,10.239,10.301,16865,0
2005-08-03,10.307,10.437,10.307,10.353,55484,0
2005-08-04,10.346,10.346,10.204,10.204,28556,0
2005-08-05,10.274,10.387,10.204,10.239,43206,0
2005-08-08,10.183,10.239,10.141,10.239,9911,0
2005-08-09,10.204,10.266,10.037,10.07,68501,0
2005-08-10,10.043,10.141,10.013,10.048,15831,0
2005-08-11,10.084,10.141,9.98,10.062,29736,0
2005-08-12,10.062,10.123,10,10.037,16865,0
2005-08-15,10.037,10.141,10,10.062,13908,0
2005-08-16,10.062,10.141,10.043,10.136,16277,0
2005-08-17,10.107,10.144,10.054,10.1,6803,0
2005-08-18,10.141,10.141,10.084,10.084,6803,0
2005-08-19,10.07,10.1,10.007,10.007,10653,0
2005-08-22,9.986,10.021,9.974,9.974,14650,0
2005-08-23,9.974,10.151,9.974,10.151,22197,0
2005-08-24,10.07,10.252,10.07,10.204,47946,0
2005-08-25,10.239,10.296,10.141,10.204,17756,0
2005-08-26,10.151,10.231,10.144,10.231,5470,0
2005-08-29,10.231,10.239,10.1,10.1,33730,0
2005-08-30,10.107,10.136,10.1,10.107,6515,0
2005-08-31,10.141,10.141,10.091,10.141,9617,0
2005-09-01,10.141,10.141,10.107,10.123,10056,0
2005-09-02,10.183,10.245,10.183,10.245,9171,0
2005-09-06,10.175,10.183,10.129,10.136,30626,0
2005-09-07,10.198,10.239,10.17,10.226,9617,0
2005-09-08,10.239,10.245,10.151,10.151,4589,0
2005-09-09,10.231,10.245,10.219,10.239,2220,0
2005-09-12,10.245,10.245,10.141,10.17,40392,0
2005-09-13,10.141,10.307,10.141,10.198,51933,0
2005-09-14,10.123,10.204,10.123,10.151,21452,0
2005-09-15,10.123,10.175,10.123,10.129,9911,0
2005-09-16,10.107,10.157,10.107,10.144,11097,0
2005-09-19,10.183,10.183,10.123,10.141,10350,0
2005-09-20,10.123,10.17,10.123,10.144,10653,0
2005-09-21,10.191,10.219,10.123,10.21,29301,0
2005-09-22,10.17,10.183,10.07,10.07,28709,0
2005-09-23,10.141,10.191,10.013,10.013,14354,0
2005-09-26,10.037,10.141,9.986,10.037,13315,0
2005-09-27,10.037,10.037,9.93,9.97,33886,0
2005-09-28,10,10.17,10,10.054,12432,0
2005-09-29,10.07,10.115,10.043,10.115,2512,0
2005-09-30,10.07,10.07,10.048,10.048,1181,0
2005-10-03,10.107,10.141,10.107,10.107,1626,0
2005-10-04,10.037,10.141,10.037,10.037,17605,0
2005-10-05,10.037,10.17,10,10.084,19672,0
2005-10-06,10.123,10.198,10.123,10.129,19231,0
2005-10-07,10.07,10.136,10.07,10.136,3403,0
2005-10-10,10.136,10.141,10.054,10.136,9171,0
2005-10-11,10.136,10.136,10.07,10.129,26339,0
2005-10-12,10.123,10.123,9.97,9.974,24415,0
2005-10-13,9.951,9.992,9.951,9.992,1181,0
2005-10-14,9.951,9.986,9.917,9.917,10213,0
2005-10-17,9.917,9.917,9.819,9.819,9911,0
2005-10-18,9.88,9.903,9.812,9.868,16277,0
2005-10-19,9.767,9.798,9.631,9.706,26924,0
2005-10-20,9.664,9.732,9.644,9.7,11242,0
2005-10-21,9.7,9.903,9.7,9.838,47055,0
2005-10-24,9.838,9.888,9.831,9.868,3403,0
2005-10-25,9.831,9.845,9.774,9.845,2372,0
2005-10-26,9.903,9.903,9.706,9.724,12722,0
2005-10-27,9.793,9.831,9.7,9.7,7252,0
2005-10-28,9.732,9.798,9.732,9.798,4589,0
2005-10-31,9.812,9.868,9.812,9.819,4289,0
2005-11-01,9.853,9.874,9.823,9.874,6515,0
2005-11-02,9.853,9.853,9.739,9.831,15386,0
2005-11-03,9.868,9.896,9.793,9.793,8286,0
2005-11-04,9.838,9.838,9.598,9.767,16129,0
2005-11-07,9.798,9.798,9.613,9.752,12572,0
2005-11-08,9.767,9.951,9.767,9.793,29890,0
2005-11-09,9.793,9.853,9.767,9.798,12280,0
2005-11-10,9.767,9.831,9.719,9.724,15537,0
2005-11-11,9.7,9.798,9.7,9.788,8286,0
2005-11-14,9.831,9.831,9.767,9.831,6661,0
2005-11-15,9.838,9.838,9.767,9.781,4146,0
2005-11-16,9.752,9.752,9.618,9.626,5775,0
2005-11-17,9.606,9.788,9.606,9.788,16422,0
2005-11-18,9.788,9.903,9.788,9.798,17313,0
2005-11-21,9.831,9.831,9.752,9.767,14942,0
2005-11-22,9.732,9.896,9.732,9.831,13464,0
2005-11-23,9.868,9.888,9.767,9.767,11535,0
2005-11-25,9.732,9.812,9.732,9.812,2068,0
2005-11-28,9.868,9.896,9.868,9.88,1626,0
2005-11-29,9.896,9.896,9.807,9.819,8729,0
2005-11-30,9.868,9.986,9.868,9.97,15537,0
2005-12-01,9.938,9.974,9.798,9.874,29301,0
2005-12-02,9.938,10,9.896,9.896,14354,0
2005-12-05,9.868,9.97,9.868,9.88,5333,0
2005-12-06,9.951,9.986,9.93,9.938,3996,0
2005-12-07,9.868,9.974,9.868,9.903,9617,0
2005-12-08,9.903,9.986,9.868,9.97,9766,0
2005-12-09,9.938,10.037,9.938,9.97,15681,0
2005-12-12,9.97,10.037,9.97,10.007,5622,0
2005-12-13,10.07,10.136,10.07,10.136,14354,0
2005-12-14,10.107,10.129,10.062,10.091,13016,0
2005-12-15,10.07,10.141,10.054,10.141,16719,0
2005-12-16,10.204,10.307,10.144,10.307,24854,0
2005-12-19,10.239,10.274,10.191,10.274,5470,0
2005-12-20,10.204,10.274,10.204,10.258,8729,0
2005-12-21,10.307,10.367,10.266,10.274,19091,0
2005-12-22,10.296,10.334,10.266,10.307,11097,0
2005-12-23,10.307,10.444,10.307,10.421,10505,0
2005-12-27,10.341,10.381,10.239,10.341,29443,0
2005-12-28,10.407,10.407,10.381,10.387,7397,0
2005-12-29,10.341,10.464,10.341,10.464,8729,0
2005-12-30,10.407,10.414,10.239,10.282,28411,0
2006-01-03,10.346,10.543,10.346,10.407,21906,0
2006-01-04,10.274,10.476,10.274,10.407,37433,0
2006-01-05,10.346,10.528,10.341,10.429,6515,0
2006-01-06,10.429,10.429,10.266,10.266,15386,0
2006-01-09,10.204,10.387,10.175,10.334,14060,0
2006-01-10,10.266,10.429,10.266,10.341,21906,0
2006-01-11,10.334,10.334,10.239,10.296,15681,0
2006-01-12,10.296,10.296,10.204,10.204,16277,0
2006-01-13,10.141,10.219,10.141,10.219,5333,0
2006-01-17,10.307,10.341,10.17,10.17,13759,0
2006-01-18,10.141,10.239,10.141,10.17,15236,0
2006-01-19,10.204,10.245,10.164,10.164,7397,0
2006-01-20,10.239,10.266,10.141,10.141,32554,0
2006-01-23,10.204,10.204,10.107,10.157,11397,0
2006-01-24,10.157,10.157,10.115,10.157,6661,0
2006-01-25,10.183,10.183,10.115,10.157,13016,0
2006-01-26,10.141,10.301,10.107,10.296,26632,0
2006-01-27,10.204,10.274,10.191,10.274,15831,0
2006-01-30,10.204,10.307,10.204,10.274,8582,0
2006-01-31,10.307,10.327,10.307,10.327,1626,0
2006-02-01,10.307,10.501,9.938,10.062,129019,0
2006-02-02,9.798,10.037,9.788,9.903,80935,0
2006-02-03,9.903,9.93,9.767,9.868,45867,0
2006-02-06,9.831,10.17,9.831,10.07,29593,0
2006-02-07,10.141,10.141,10.007,10.107,18791,0
2006-02-08,10.077,10.077,9.903,9.974,11242,0
2006-02-09,10,10.107,9.938,10.084,22933,0
2006-02-10,10.141,10.204,10.141,10.198,6956,0
2006-02-13,10.204,10.239,10.141,10.164,23230,0
2006-02-14,10.141,10.141,10.043,10.043,5775,0
2006-02-15,10.07,10.367,10.07,10.346,54303,0
2006-02-16,10.375,10.414,10.341,10.407,16422,0
2006-02-17,10.444,10.508,10.381,10.444,27081,0
2006-02-21,10.444,10.508,10.444,10.464,30328,0
2006-02-22,10.508,10.551,10.476,10.476,27815,0
2006-02-23,10.508,10.508,10.429,10.429,14354,0
2006-02-24,10.429,10.45,10.407,10.407,11535,0
2006-02-27,10.45,10.551,10.407,10.501,10799,0
2006-02-28,10.611,10.611,10.52,10.573,18492,0
2006-03-01,10.543,10.639,10.508,10.604,37143,0
2006-03-02,10.591,10.591,10.476,10.508,11535,0
2006-03-03,10.58,10.58,10.296,10.341,21312,0
2006-03-06,10.407,10.407,10.198,10.296,17021,0
2006-03-07,10.361,10.381,10.07,10.091,32254,0
2006-03-08,10.07,10.07,9.945,9.945,18648,0
2006-03-09,9.874,9.951,9.874,9.91,16129,0
2006-03-10,9.938,10,9.924,9.951,22339,0
2006-03-13,10.013,10.013,9.951,9.97,22043,0
2006-03-14,9.868,9.992,9.868,9.903,38468,0
2006-03-15,9.868,9.93,9.798,9.831,18201,0
2006-03-16,9.831,9.896,9.812,9.896,43947,0
2006-03-17,9.938,9.97,9.874,9.97,11691,0
2006-03-20,9.958,9.958,9.874,9.91,9466,0
2006-03-21,9.868,9.958,9.868,9.924,19672,0
2006-03-22,9.91,9.93,9.874,9.874,16865,0
2006-03-23,9.831,9.938,9.831,9.93,10505,0
2006-03-24,9.868,9.97,9.853,9.964,15681,0
2006-03-27,9.938,9.97,9.861,9.888,18648,0
2006-03-28,9.868,9.97,9.868,9.958,26632,0
2006-03-29,9.958,10.054,9.958,10.037,18938,0
2006-03-30,10.021,10.077,10,10,15831,0
2006-03-31,9.986,10.054,9.945,9.945,11242,0
2006-04-03,10.007,10.175,9.97,10.029,22339,0
2006-04-04,10.1,10.204,9.992,9.992,32554,0
2006-04-05,10.136,10.141,10,10,30918,0
2006-04-06,10,10.07,9.98,10.07,7689,0
2006-04-07,10.084,10.084,10.013,10.013,3555,0
2006-04-10,9.951,9.98,9.812,9.88,22197,0
2006-04-11,9.812,10.029,9.812,10.029,11535,0
2006-04-12,10.029,10.07,9.964,10,10213,0
2006-04-13,10.07,10.144,10.07,10.144,8729,0
2006-04-17,10.141,10.144,9.903,10.007,14797,0
2006-04-18,9.945,10.17,9.91,10.17,21452,0
2006-04-19,10.107,10.107,10.054,10.054,1778,0
2006-04-20,9.986,10.043,9.98,9.98,9911,0
2006-04-21,9.938,9.97,9.91,9.938,8286,0
2006-04-24,9.903,9.903,9.767,9.767,27223,0
2006-04-25,9.739,9.868,9.562,9.767,42465,0
2006-04-26,9.793,9.853,9.664,9.788,34324,0
2006-04-27,9.831,9.831,9.798,9.798,19091,0
2006-04-28,9.812,9.853,9.812,9.838,2956,0
2006-05-01,9.781,9.823,9.688,9.774,19091,0
2006-05-02,9.732,9.868,9.694,9.732,37584,0
2006-05-03,9.732,9.781,9.7,9.781,21312,0
2006-05-04,9.732,9.807,9.732,9.807,8582,0
2006-05-05,9.798,9.874,9.798,9.874,7101,0
2006-05-08,9.868,9.97,9.868,9.938,6218,0
2006-05-09,9.888,9.958,9.888,9.951,10505,0
2006-05-10,9.951,9.97,9.951,9.97,9911,0
2006-05-11,10.037,10.048,10.037,10.037,10799,0
2006-05-15,10,10,9.97,9.974,4146,0
2006-05-16,9.938,9.97,9.868,9.924,7843,0
2006-05-17,9.853,9.97,9.853,9.938,7397,0
2006-05-18,9.868,10,9.853,10,5470,0
2006-05-19,9.938,10.037,9.938,9.97,20421,0
2006-05-22,9.903,10.141,9.868,10.141,27081,0
2006-05-23,10.07,10.07,9.98,9.98,7252,0
2006-05-24,9.97,10.029,9.97,9.97,9466,0
2006-05-25,9.938,10.029,9.938,10.029,6218,0
2006-05-26,10.029,10.091,10.029,10.07,8878,0
2006-05-30,10.021,10.141,10.021,10.141,15386,0
2006-05-31,10.084,10.123,10.084,10.123,3697,0
2006-06-01,10.123,10.183,10.123,10.183,8582,0
2006-06-02,10.164,10.274,10.123,10.123,17021,0
2006-06-05,10.123,10.204,9.924,9.924,23230,0
2006-06-06,9.986,10.043,9.974,9.974,15831,0
2006-06-07,10,10.07,9.903,9.938,20269,0
2006-06-08,9.93,10.129,9.924,10.07,19672,0
2006-06-09,10.043,10.1,9.945,10.054,15095,0
2006-06-12,9.97,10.141,9.97,9.986,20269,0
2006-06-13,9.938,10.123,9.938,10.07,5918,0
2006-06-14,10.141,10.204,9.974,9.974,8878,0
2006-06-15,10,10.037,9.945,9.951,14060,0
2006-06-16,9.97,10.007,9.97,10.007,3697,0
2006-06-19,10.077,10.17,9.98,10.141,23968,0
2006-06-20,10.07,10.123,9.992,9.992,10653,0
2006-06-21,9.97,10.091,9.97,10.007,9617,0
2006-06-22,10.077,10.077,9.868,9.868,21312,0
2006-06-23,9.938,9.938,9.831,9.903,8140,0
2006-06-26,9.812,9.958,9.812,9.958,10213,0
2006-06-27,9.888,9.888,9.798,9.831,6358,0
2006-06-28,9.945,9.98,9.831,9.861,13168,0
2006-06-29,9.853,9.951,9.853,9.88,7989,0
2006-06-30,9.868,9.97,9.853,9.97,7546,0
2006-07-03,9.938,10,9.91,9.97,7689,0
2006-07-05,10,10.141,9.917,10.115,16129,0
2006-07-06,10.043,10.226,10.043,10.226,30918,0
2006-07-07,10.226,10.407,10.144,10.144,27967,0
2006-07-10,10.141,10.141,10.048,10.062,9325,0
2006-07-11,9.951,10.129,9.951,10.054,6065,0
2006-07-12,10.07,10.136,10.07,10.136,734,0
2006-07-13,10.037,10.204,10.037,10.204,6803,0
2006-07-14,10.123,10.252,10.115,10.252,11831,0
2006-07-17,10.204,10.407,10.204,10.274,6358,0
2006-07-18,10.204,10.204,10.157,10.17,3697,0
2006-07-19,10.239,10.367,10.204,10.341,15831,0
2006-07-20,10.327,10.327,10.239,10.239,14650,0
2006-07-21,10.239,10.307,10.077,10.107,28709,0
2006-07-24,10.1,10.144,10.1,10.107,6661,0
2006-07-25,10.1,10.157,10.084,10.157,17463,0
2006-07-26,10.091,10.157,10.062,10.077,16422,0
2006-07-27,10.077,10.258,10.077,10.141,12133,0
2006-07-28,10.175,10.175,10.037,10.037,10799,0
2006-07-31,10.037,10.239,10.037,10.17,19672,0
2006-08-01,10.231,10.301,10.21,10.21,11831,0
2006-08-02,10.175,10.301,10.175,10.21,16719,0
2006-08-03,10.17,10.307,10.17,10.245,6515,0
2006-08-04,10.245,10.353,10.245,10.353,6515,0
2006-08-07,10.407,10.464,10.407,10.464,16129,0
2006-08-08,10.407,10.476,10.407,10.471,20269,0
2006-08-09,10.444,10.508,10.407,10.407,18352,0
2006-08-10,10.407,10.543,10.407,10.543,15831,0
2006-08-11,10.476,10.536,10.387,10.528,10056,0
2006-08-14,10.543,10.543,10.45,10.45,6515,0
2006-08-15,10.407,10.597,10.407,10.597,13612,0
2006-08-16,10.565,10.611,10.501,10.565,8286,0
2006-08-17,10.528,10.652,10.481,10.536,8433,0
2006-08-18,10.508,10.536,10.476,10.476,11691,0
2006-08-21,10.501,10.626,10.501,10.558,6661,0
2006-08-22,10.611,10.708,10.476,10.543,22933,0
2006-08-23,10.476,10.565,10.464,10.464,10505,0
2006-08-24,10.407,10.457,10.407,10.444,6956,0
2006-08-25,10.341,10.341,10.07,10.341,81523,0
2006-08-28,10.375,10.611,10.334,10.597,59627,0
2006-08-29,10.543,10.678,10.543,10.678,17605,0
2006-08-30,10.733,10.739,10.618,10.652,8140,0
2006-08-31,10.611,10.693,10.611,10.678,5775,0
2006-09-01,10.611,10.725,10.611,10.647,7546,0
2006-09-05,10.678,10.708,10.573,10.573,9911,0
2006-09-06,10.52,10.565,10.457,10.457,17313,0
2006-09-07,10.341,10.414,10.334,10.414,14494,0
2006-09-08,10.444,10.508,10.444,10.476,2817,0
2006-09-11,10.437,10.476,10.437,10.476,5470,0
2006-09-12,10.476,10.481,10.45,10.45,8433,0
2006-09-13,10.481,10.573,10.476,10.476,13464,0
2006-09-14,10.489,10.52,10.464,10.495,2956,0
2006-09-15,10.558,10.716,10.558,10.716,20859,0
2006-09-18,10.708,10.739,10.611,10.647,26339,0
2006-09-19,10.659,10.659,10.508,10.565,35509,0
2006-09-20,10.565,10.626,10.558,10.597,6956,0
2006-09-21,10.633,10.702,10.551,10.611,26339,0
2006-09-22,10.604,10.611,10.476,10.543,28262,0
2006-09-25,10.558,10.58,10.543,10.58,5622,0
2006-09-26,10.543,10.58,10.457,10.551,21603,0
2006-09-27,10.528,10.639,10.528,10.551,29890,0
2006-09-28,10.495,10.543,10.481,10.489,16719,0
2006-09-29,10.471,10.476,10.437,10.437,15236,0
2006-10-02,10.444,10.476,10.437,10.437,9325,0
2006-10-03,10.45,10.457,10.341,10.381,26632,0
2006-10-04,10.401,10.476,10.401,10.476,18492,0
2006-10-05,10.508,10.528,10.481,10.495,4146,0
2006-10-06,10.551,10.618,10.501,10.584,15537,0
2006-10-09,10.558,10.58,10.536,10.58,22339,0
2006-10-10,10.536,10.686,10.536,10.67,17157,0
2006-10-11,10.633,10.725,10.618,10.618,31370,0
2006-10-12,10.618,10.618,10.543,10.543,5622,0
2006-10-13,10.508,10.597,10.489,10.597,8582,0
2006-10-16,10.58,10.633,10.414,10.414,18791,0
2006-10-17,10.464,10.618,10.45,10.551,14494,0
2006-10-18,10.611,10.611,10.508,10.508,13612,0
2006-10-19,10.476,10.647,10.471,10.471,19835,0
2006-10-20,10.444,10.476,10.407,10.407,25446,0
2006-10-23,10.401,10.45,10.387,10.45,20421,0
2006-10-24,10.421,10.489,10.407,10.444,13315,0
2006-10-25,10.457,10.591,10.457,10.591,32404,0
2006-10-26,10.565,10.584,10.565,10.565,3403,0
2006-10-27,10.58,10.647,10.573,10.611,15537,0
2006-10-30,10.58,10.58,10.495,10.495,17313,0
2006-10-31,10.476,10.716,10.476,10.708,27372,0
2006-11-01,10.678,10.808,10.678,10.755,13612,0
2006-11-02,10.686,10.747,10.678,10.725,7843,0
2006-11-03,10.725,10.827,10.725,10.827,8433,0
2006-11-06,10.827,10.914,10.814,10.914,17463,0
2006-11-07,10.929,10.978,10.848,10.922,11097,0
2006-11-08,10.879,10.879,10.854,10.854,11831,0
2006-11-09,10.78,10.802,10.769,10.802,7989,0
2006-11-10,10.78,10.808,10.78,10.808,2068,0
2006-11-13,10.868,10.879,10.814,10.814,12722,0
2006-11-14,10.808,10.908,10.808,10.895,5622,0
2006-11-15,10.914,10.984,10.879,10.887,17021,0
2006-11-16,10.997,10.997,10.922,10.922,8433,0
2006-11-17,10.879,10.949,10.833,10.887,9466,0
2006-11-20,10.908,10.908,10.854,10.861,5036,0
2006-11-21,10.861,10.97,10.861,10.935,8140,0
2006-11-22,10.956,10.984,10.914,10.914,6358,0
2006-11-24,10.914,10.914,10.914,10.914,590,0
2006-11-27,10.914,10.914,10.833,10.848,13759,0
2006-11-28,10.814,10.887,10.747,10.84,13759,0
2006-11-29,10.78,11.055,10.776,11.055,26632,0
2006-11-30,10.997,11.049,10.956,10.991,18791,0
2006-12-01,11.055,11.055,10.984,10.991,9325,0
2006-12-04,11.024,11.024,10.984,10.984,12572,0
2006-12-05,10.984,11.119,10.97,11.104,27223,0
2006-12-06,11.083,11.219,11.083,11.201,18648,0
2006-12-07,11.152,11.152,11.152,11.152,1483,0
2006-12-08,11.119,11.367,11.119,11.354,13168,0
2006-12-11,11.3,11.3,11.247,11.288,9171,0
2006-12-12,11.226,11.226,11.146,11.192,15386,0
2006-12-13,11.152,11.219,10.984,11.036,21156,0
2006-12-14,10.97,11.083,10.949,11.083,17021,0
2006-12-15,11.049,11.049,10.949,11.016,14650,0
2006-12-18,10.949,11.024,10.935,11.024,17756,0
2006-12-19,11.049,11.049,11.016,11.042,15386,0
2006-12-20,10.978,11.083,10.978,11.083,11691,0
2006-12-21,11.049,11.083,10.984,11.031,2817,0
2006-12-22,10.997,11.063,10.997,11.042,3555,0
2006-12-26,10.984,11.09,10.941,11.09,8729,0
2006-12-27,11.152,11.152,10.84,10.887,43206,0
2006-12-28,10.814,10.922,10.814,10.908,3555,0
2006-12-29,10.949,11.24,10.949,11.152,38323,0
2007-01-03,11.083,11.132,10.481,10.501,57704,0
2007-01-04,10.341,10.407,10.258,10.341,58592,0
2007-01-05,10.301,10.307,10.091,10.141,45126,0
2007-01-08,10.07,10.183,10,10.07,65992,0
2007-01-09,10.062,10.123,9.938,9.958,41574,0
2007-01-10,9.964,10.021,9.874,9.964,34031,0
2007-01-11,9.93,9.938,9.819,9.853,55334,0
2007-01-12,9.812,9.831,9.747,9.812,52083,0
2007-01-16,9.798,9.812,9.732,9.732,27815,0
2007-01-17,9.732,9.752,9.7,9.706,17157,0
2007-01-18,9.65,9.694,9.546,9.562,42317,0
2007-01-19,9.626,9.631,9.57,9.57,14942,0
2007-01-22,9.577,9.626,9.534,9.562,46900,0
2007-01-23,9.528,9.57,9.514,9.57,26186,0
2007-01-24,9.541,9.598,9.541,9.554,29890,0
2007-01-25,9.598,9.606,9.541,9.57,26186,0
2007-01-26,9.57,9.577,9.521,9.554,13168,0
2007-01-29,9.577,9.585,9.554,9.562,15978,0
2007-01-30,9.562,9.585,9.534,9.534,15978,0
2007-01-31,9.57,9.606,9.57,9.598,19231,0
2007-02-01,9.631,9.644,9.618,9.637,9617,0
2007-02-02,9.613,9.664,9.613,9.664,27671,0
2007-02-05,9.671,9.688,9.656,9.679,5918,0
2007-02-06,9.664,9.694,9.631,9.694,25002,0
2007-02-07,9.7,9.719,9.671,9.719,17463,0
2007-02-08,9.7,9.7,9.637,9.637,20718,0
2007-02-09,9.598,9.631,9.598,9.631,7689,0
2007-02-12,9.618,9.664,9.618,9.656,12880,0
2007-02-13,9.664,9.688,9.656,9.664,10505,0
2007-02-14,9.671,9.671,9.606,9.606,29143,0
2007-02-15,9.606,9.631,9.606,9.631,10056,0
2007-02-16,9.631,9.671,9.631,9.664,14650,0
2007-02-20,9.664,9.679,9.637,9.637,7989,0
2007-02-21,9.637,9.664,9.606,9.631,31810,0
2007-02-22,9.671,9.671,9.606,9.613,19530,0
2007-02-23,9.613,9.613,9.598,9.606,7546,0
2007-02-26,9.598,9.65,9.598,9.626,19972,0
2007-02-27,9.626,9.626,9.585,9.585,13612,0
2007-02-28,9.546,9.613,9.546,9.598,13315,0
2007-03-01,9.592,9.656,9.585,9.626,12722,0
2007-03-02,9.671,9.671,9.65,9.671,9766,0
2007-03-05,9.724,9.724,9.664,9.664,9466,0
2007-03-06,9.613,9.631,9.613,9.631,6358,0
2007-03-07,9.631,9.719,9.631,9.719,3996,0
2007-03-08,9.65,9.688,9.613,9.679,20125,0
2007-03-09,9.631,9.631,9.562,9.57,10505,0
2007-03-12,9.528,9.664,9.528,9.656,26339,0
2007-03-13,9.664,9.706,9.656,9.706,14203,0
2007-03-14,9.7,9.7,9.631,9.631,11535,0
2007-03-15,9.7,9.712,9.679,9.7,7689,0
2007-03-16,9.694,9.7,9.503,9.503,44234,0
2007-03-19,9.528,9.613,9.503,9.511,15095,0
2007-03-20,9.577,9.577,9.521,9.57,9766,0
2007-03-21,9.598,9.613,9.534,9.534,4289,0
2007-03-22,9.521,9.613,9.521,9.606,8878,0
2007-03-23,9.618,9.618,9.562,9.562,2956,0
2007-03-26,9.534,9.598,9.534,9.577,8140,0
2007-03-27,9.585,9.598,9.57,9.57,8140,0
2007-03-28,9.631,9.631,9.541,9.562,14797,0
2007-03-29,9.618,9.618,9.528,9.57,16865,0
2007-03-30,9.511,9.618,9.511,9.618,30918,0
2007-04-02,9.585,9.606,9.554,9.554,6065,0
2007-04-03,9.592,9.606,9.562,9.606,9466,0
2007-04-04,9.598,9.606,9.57,9.606,4734,0
2007-04-05,9.592,9.606,9.592,9.592,14354,0
2007-04-09,9.562,9.618,9.546,9.598,16575,0
2007-04-10,9.592,9.592,9.528,9.534,8433,0
2007-04-11,9.511,9.562,9.511,9.521,10653,0
2007-04-12,9.4631,9.528,9.4571,9.511,47946,0
2007-04-13,9.546,9.562,9.4969,9.554,6956,0
2007-04-16,9.585,9.592,9.514,9.528,17313,0
2007-04-17,9.554,9.562,9.503,9.528,16129,0
2007-04-18,9.585,9.585,9.528,9.528,20718,0
2007-04-19,9.528,9.664,9.528,9.65,30029,0
2007-04-20,9.664,9.7,9.65,9.65,9325,0
2007-04-23,9.7,9.76,9.598,9.631,38618,0
2007-04-24,9.664,9.774,9.664,9.767,11691,0
2007-04-25,9.732,9.807,9.732,9.774,20859,0
2007-04-26,9.812,9.888,9.812,9.888,27967,0
2007-04-27,9.888,9.888,9.788,9.788,13908,0
2007-04-30,9.868,10.226,9.868,10.151,52529,0
2007-05-01,10.141,10.141,10.037,10.136,54445,0
2007-05-02,10.037,10.062,9.958,9.97,39064,0
2007-05-03,9.903,9.964,9.838,9.964,21603,0
2007-05-04,9.97,10.054,9.97,9.986,8433,0
2007-05-07,10.043,10.043,9.917,9.917,19672,0
2007-05-08,9.917,9.938,9.807,9.831,31507,0
2007-05-09,9.823,9.831,9.807,9.807,15978,0
2007-05-10,9.868,9.868,9.752,9.752,12880,0
2007-05-11,9.819,9.874,9.798,9.819,1926,0
2007-05-14,9.798,9.798,9.76,9.767,24555,0
2007-05-15,9.793,9.793,9.767,9.793,21452,0
2007-05-16,9.747,9.812,9.732,9.76,23675,0
2007-05-17,9.752,9.752,9.688,9.688,18938,0
2007-05-18,9.644,9.688,9.598,9.598,20421,0
2007-05-21,9.618,9.618,9.585,9.592,12133,0
2007-05-22,9.656,9.656,9.57,9.57,16277,0
2007-05-23,9.637,9.637,9.57,9.577,7989,0
2007-05-24,9.598,9.626,9.585,9.585,14494,0
2007-05-25,9.541,9.613,9.541,9.57,7989,0
2007-05-29,9.57,9.644,9.57,9.57,7397,0
2007-05-30,9.57,9.631,9.57,9.598,8878,0
2007-05-31,9.631,9.631,9.598,9.631,6065,0
2007-06-01,9.598,9.644,9.511,9.534,17021,0
2007-06-04,9.592,9.592,9.476,9.521,19231,0
2007-06-05,9.554,9.554,9.47,9.503,23380,0
2007-06-06,9.528,9.541,9.476,9.476,13168,0
2007-06-07,9.476,9.476,9.2594,9.2594,72499,0
2007-06-08,9.1921,9.2318,9.1428,9.1989,16277,0
2007-06-11,9.2535,9.2535,9.1227,9.1283,14203,0
2007-06-12,9.1504,9.1504,9.0578,9.091,18048,0
2007-06-13,9.091,9.3312,9.091,9.2318,40245,0
2007-06-14,9.2875,9.2875,9.0635,9.1806,28262,0
2007-06-15,9.1727,9.1921,9.1727,9.1727,1778,0
2007-06-18,9.1283,9.1989,9.1283,9.1582,13908,0
2007-06-19,9.2203,9.2799,9.1582,9.2135,18938,0
2007-06-20,9.2469,9.304,9.2203,9.2875,24716,0
2007-06-21,9.3448,9.3448,9.2673,9.2673,17157,0
2007-06-22,9.2799,9.3109,9.1921,9.1921,8286,0
2007-06-25,9.1806,9.1806,9.1428,9.1504,13315,0
2007-06-26,9.1283,9.1989,9.1283,9.1989,7989,0
2007-06-27,9.2673,9.3312,9.2262,9.2262,4886,0
2007-06-28,9.1582,9.2594,9.116,9.116,27081,0
2007-06-29,9.116,9.1863,9.1081,9.1081,16277,0
2007-07-02,9.1582,9.1639,9.1081,9.1227,24555,0
2007-07-03,9.1361,9.1582,9.1227,9.1227,3697,0
2007-07-05,9.091,9.1582,9.091,9.116,23380,0
2007-07-06,9.1081,9.1582,9.1081,9.1582,19835,0
2007-07-09,9.2396,9.2469,9.2135,9.2135,3555,0
2007-07-10,9.2396,9.2396,9.1227,9.1639,16129,0
2007-07-11,9.1227,9.1921,9.1227,9.1639,10056,0
2007-07-12,9.1227,9.1921,9.1227,9.1639,10350,0
2007-07-13,9.1639,9.1989,9.1582,9.1727,2956,0
2007-07-16,9.1582,9.1582,9.0436,9.0578,30029,0
2007-07-17,9.0578,9.0713,9.0578,9.0713,13759,0
2007-07-18,9.0578,9.1227,9.0377,9.0578,22933,0
2007-07-19,9.0377,9.0713,8.9882,8.9882,7252,0
2007-07-20,8.9957,9.0103,8.9882,9.0103,27671,0
2007-07-23,9.0578,9.0635,8.9882,9.0235,24265,0
2007-07-24,9.0312,9.0312,8.9692,8.9692,12280,0
2007-07-25,9.0036,9.0036,8.9005,8.9005,18352,0
2007-07-26,8.9005,8.9005,8.7664,8.8015,31215,0
2007-07-27,8.8857,9.0036,8.8857,8.9415,6956,0
2007-07-30,8.9692,8.9692,8.9199,8.9692,9466,0
2007-07-31,9.0235,9.0235,8.9072,8.9546,6065,0
2007-08-01,8.8398,9.0312,8.8398,9.0235,17313,0
2007-08-02,8.9546,9.0635,8.8551,9.0635,23675,0
2007-08-03,9.0036,9.0713,8.9072,9.0504,12572,0
2007-08-06,8.9882,8.9882,8.9199,8.9199,9028,0
2007-08-07,8.9331,8.9957,8.9199,8.9199,8582,0
2007-08-08,8.9546,8.9546,8.9127,8.9331,9766,0
2007-08-09,8.9265,8.9546,8.8129,8.8129,10350,0
2007-08-10,8.8269,8.8269,8.7581,8.7664,14203,0
2007-08-13,8.8015,8.8059,8.7581,8.7876,18048,0
2007-08-14,8.7876,8.8551,8.7187,8.8477,33730,0
2007-08-15,8.7803,8.8477,8.7462,8.8477,27671,0
2007-08-16,8.8857,8.9491,8.6829,8.9491,50753,0
2007-08-17,8.9415,8.9415,8.5154,8.6638,64213,0
2007-08-20,8.6511,8.6511,8.551,8.6366,14060,0
2007-08-21,8.6829,8.7462,8.6186,8.7379,22339,0
2007-08-22,8.7517,8.8195,8.7517,8.7876,15386,0
2007-08-23,8.8551,8.8551,8.7187,8.7517,22493,0
2007-08-24,8.8269,8.8269,8.6718,8.7581,24854,0
2007-08-27,8.7318,8.7517,8.6829,8.7517,4589,0
2007-08-28,8.7517,8.7517,8.6303,8.6572,27081,0
2007-08-29,8.6572,8.7187,8.6186,8.7118,11831,0
2007-08-30,8.7118,8.7803,8.7118,8.7803,18048,0
2007-08-31,8.7876,8.8015,8.7664,8.7803,8582,0
2007-09-04,8.8551,8.9757,8.4545,8.7738,46160,0
2007-09-05,8.8015,8.8857,8.8015,8.8324,14650,0
2007-09-06,8.8269,8.9692,8.8015,8.9199,21312,0
2007-09-07,8.9546,9.091,8.9415,9.0312,27223,0
2007-09-10,9.0312,9.1428,9.0235,9.1428,32554,0
2007-09-11,9.1283,9.2469,9.1283,9.2262,19091,0
2007-09-12,9.2262,9.2262,9.0713,9.0834,17313,0
2007-09-13,9.1227,9.1361,9.0713,9.1283,1778,0
2007-09-14,9.1361,9.1361,9.0778,9.0778,5622,0
2007-09-17,9.0578,9.1428,9.0235,9.1428,22783,0
2007-09-18,9.1921,9.1921,9.0312,9.0312,5918,0
2007-09-19,9.0713,9.1227,9.0312,9.0312,5036,0
2007-09-20,9.0969,9.2203,9.0436,9.1428,14942,0
2007-09-21,9.091,9.1989,9.0834,9.1504,21013,0
2007-09-24,9.1582,9.1582,9.0713,9.1582,7989,0
2007-09-25,9.1582,9.1989,9.0578,9.0635,20421,0
2007-09-26,9.0834,9.0834,8.9491,8.9957,24854,0
2007-09-27,8.9546,9.0578,8.9199,8.9199,17021,0
2007-09-28,8.9546,8.9546,8.9005,8.9005,8286,0
2007-10-01,8.9617,8.9815,8.9005,8.9692,16422,0
2007-10-02,8.9692,9.0969,8.9617,9.0969,13759,0
2007-10-03,9.116,9.2066,8.9815,9.2066,18791,0
2007-10-04,9.2262,9.3378,9.091,9.2594,19091,0
2007-10-05,9.3245,9.3528,9.2932,9.2932,5333,0
2007-10-08,9.2875,9.2932,9.1582,9.1921,18938,0
2007-10-09,9.2066,9.2066,9.1361,9.1361,2512,0
2007-10-10,9.0778,9.0778,8.9882,9.0169,13908,0
2007-10-11,8.9546,8.9692,8.9127,8.9127,20125,0
2007-10-12,8.9491,8.9491,8.7581,8.8269,15681,0
2007-10-15,8.8195,8.8551,8.6772,8.7118,34324,0
2007-10-16,8.7118,8.8129,8.7118,8.7876,15831,0
2007-10-17,8.8195,8.8269,8.794,8.8195,12880,0
2007-10-18,8.7876,8.9199,8.7664,8.9199,49123,0
2007-10-19,8.9882,8.9882,8.9331,8.9815,11691,0
2007-10-22,8.8939,8.8939,8.8551,8.8616,7546,0
2007-10-23,8.8616,8.9005,8.8477,8.8551,15831,0
2007-10-24,8.8551,8.8551,8.794,8.794,8286,0
2007-10-25,8.8059,8.8059,8.7318,8.7379,31959,0
2007-10-26,8.7318,8.8195,8.7118,8.7462,17313,0
2007-10-29,8.7517,8.7876,8.7118,8.7118,15386,0
2007-10-30,8.7379,8.7517,8.6829,8.6829,28846,0
2007-10-31,8.691,8.7379,8.691,8.7379,8582,0
2007-11-01,8.7462,8.7664,8.6572,8.7581,29143,0
2007-11-02,8.7664,8.794,8.7581,8.7876,12133,0
2007-11-05,8.4872,8.7664,8.4872,8.7462,9618,0
2007-11-06,8.7738,8.7738,8.6303,8.6772,21156,0
2007-11-07,8.6511,8.7876,8.6511,8.7664,62148,0
2007-11-08,8.7517,8.8015,8.7517,8.7876,14494,0
2007-11-09,8.794,8.8616,8.7876,8.7876,19231,0
2007-11-12,8.7517,8.8551,8.7462,8.7876,15537,0
2007-11-13,8.7517,8.7517,8.6511,8.6829,28411,0
2007-11-14,8.7379,8.7803,8.319,8.4211,73681,0
2007-11-15,8.3822,8.3822,8.2723,8.2929,12133,0
2007-11-16,8.2929,8.3054,8.2182,8.2589,27671,0
2007-11-19,8.2454,8.2454,8.0833,8.1314,23968,0
2007-11-20,8.1511,8.2058,8.1433,8.2058,17605,0
2007-11-21,8.2182,8.2791,8.2182,8.2246,26035,0
2007-11-23,8.2246,8.2661,8.1924,8.2522,11984,0
2007-11-26,8.2522,8.2791,8.2323,8.2454,34771,0
2007-11-27,8.2454,8.3464,8.2379,8.312,19091,0
2007-11-28,8.312,8.3762,8.2454,8.319,31666,0
2007-11-29,8.2986,8.3464,8.2864,8.312,15095,0
2007-11-30,8.3464,8.3464,8.2791,8.3464,54445,0
2007-12-03,8.3464,8.3464,8.2661,8.2723,36845,0
2007-12-04,8.2791,8.3686,8.2791,8.3538,53266,0
2007-12-05,8.4016,8.5225,8.3686,8.3822,49567,0
2007-12-06,8.3822,8.3822,8.2986,8.3822,27523,0
2007-12-07,8.4344,8.4479,8.319,8.3686,44234,0
2007-12-10,8.3686,8.4131,8.2661,8.2986,64362,0
2007-12-11,8.2723,8.3319,8.2246,8.312,55781,0
2007-12-12,8.2864,8.4131,8.2791,8.2986,60663,0
2007-12-13,8.3054,8.3054,8.2454,8.2661,35953,0
2007-12-14,8.2454,8.3762,8.2246,8.3762,32994,0
2007-12-17,8.312,8.3822,8.2182,8.2182,81523,0
2007-12-18,8.2131,8.312,8.1373,8.2986,40689,0
2007-12-19,8.3054,8.319,8.1924,8.2791,24415,0
2007-12-20,8.2791,8.34,8.2454,8.312,66583,0
2007-12-21,8.3319,8.3319,8.1433,8.2182,36250,0
2007-12-24,8.2246,8.2864,8.1708,8.2182,39064,0
2007-12-26,8.2182,8.2454,7.8398,7.9415,131680,0
2007-12-27,7.9548,8.0964,7.9415,8.0566,88037,0
2007-12-28,8.0693,8.2246,8.0566,8.2182,109640,0
2007-12-31,8.1992,8.2323,8.0429,8.0634,125615,0
2008-01-02,8.1108,8.2661,8.0964,8.2661,43658,0
2008-01-03,8.3054,8.474,8.2661,8.474,51194,0
2008-01-04,8.4872,8.5832,8.4872,8.5832,25446,0
2008-01-07,8.5832,8.5832,8.3952,8.5017,101054,0
2008-01-08,8.5154,8.5706,8.5154,8.5706,29736,0
2008-01-09,8.5902,8.6772,8.5902,8.6303,36105,0
2008-01-10,8.6772,8.7187,8.5977,8.6366,56673,0
2008-01-11,8.645,8.6718,8.5832,8.5832,70875,0
2008-01-14,8.61,8.6772,8.5902,8.6772,39948,0
2008-01-15,8.6772,8.8324,8.6772,8.8129,42611,0
2008-01-16,8.8269,8.9815,8.8269,8.9127,30029,0
2008-01-17,8.9265,8.9491,8.879,8.9491,10056,0
2008-01-18,8.9265,8.9415,8.8059,8.8398,22933,0
2008-01-22,8.7738,9.1806,8.691,8.8857,29593,0
2008-01-23,8.9072,8.9692,8.8398,8.9617,13464,0
2008-01-24,8.9692,8.9815,8.8059,8.8736,23820,0
2008-01-25,8.8857,8.8857,8.7517,8.8195,31215,0
2008-01-28,8.8398,8.9072,8.8269,8.9072,13759,0
2008-01-29,8.7803,8.9072,8.7803,8.9072,28262,0
2008-01-30,8.9331,8.9757,8.879,8.879,24635,0
2008-01-31,8.8324,8.9882,8.8324,8.9882,15978,0
2008-02-01,8.9546,9.0103,8.9331,9.0036,13016,0
2008-02-04,9.1361,9.1727,9.0312,9.1727,31507,0
2008-02-05,9.1361,9.1727,9.091,9.1361,19091,0
2008-02-06,9.1504,9.2799,9.1504,9.2799,39064,0
2008-02-07,9.1727,9.1806,9.0778,9.1283,13016,0
2008-02-08,9.1639,9.1639,9.0635,9.1227,7546,0
2008-02-11,9.0969,9.1016,8.7187,9.0778,11242,0
2008-02-12,9.116,9.116,9.0235,9.0578,27967,0
2008-02-13,9.091,9.091,8.8551,8.9005,58741,0
2008-02-14,8.8324,8.8324,8.6303,8.6511,37143,0
2008-02-15,8.6186,8.6186,8.4211,8.5366,29005,0
2008-02-19,8.7187,8.8195,8.7118,8.7517,15681,0
2008-02-20,8.7379,8.7581,8.6186,8.7118,20125,0
2008-02-21,8.7517,8.8059,8.7517,8.7738,10982,0
2008-02-22,8.7664,8.7664,8.7043,8.7318,5333,0
2008-02-25,8.7318,9.0713,8.7043,8.9491,36693,0
2008-02-26,8.9491,8.9491,8.8616,8.8616,9766,0
2008-02-27,8.9331,8.9491,8.8857,8.8857,10799,0
2008-02-28,8.8195,8.8195,8.7187,8.8195,26186,0
2008-02-29,8.7517,8.8015,8.61,8.6511,74719,0
2008-03-03,8.6186,8.6829,8.474,8.5366,60372,0
2008-03-04,8.5366,8.5366,8.3762,8.4949,30186,0
2008-03-05,8.5295,8.5645,8.34,8.4089,25896,0
2008-03-06,8.3253,8.4614,8.3253,8.4415,25298,0
2008-03-07,8.3891,8.5902,8.3822,8.5645,27372,0
2008-03-10,8.5225,8.6186,8.5225,8.6186,8286,0
2008-03-11,8.5759,8.6511,8.5225,8.5295,13016,0
2008-03-12,8.4949,8.5645,8.4614,8.5017,10056,0
2008-03-13,8.4614,8.4614,8.3617,8.3617,22933,0
2008-03-14,8.3952,8.4614,8.34,8.34,18352,0
2008-03-17,8.3762,8.3762,8.34,8.34,15095,0
2008-03-18,8.3617,8.4131,8.3464,8.3464,21156,0
2008-03-19,8.34,8.3822,8.34,8.3822,11984,0
2008-03-20,8.3686,8.3762,8.34,8.3538,7101,0
2008-03-24,8.319,8.4016,8.319,8.4016,14797,0
2008-03-25,8.4344,8.4344,8.3538,8.4285,5036,0
2008-03-26,8.3319,8.4415,8.319,8.4285,15978,0
2008-03-27,8.5017,8.5295,8.48,8.5295,5622,0
2008-03-28,8.5154,8.5154,8.3952,8.474,27815,0
2008-03-31,8.508,8.5572,8.4479,8.551,12880,0
2008-04-01,8.5154,8.6186,8.5154,8.61,10056,0
2008-04-02,8.7462,8.7517,8.6718,8.7517,26924,0
2008-04-03,8.7379,8.7517,8.7043,8.7517,6515,0
2008-04-04,8.7664,8.7664,8.7187,8.7581,5036,0
2008-04-07,8.7664,8.8195,8.7664,8.8129,20269,0
2008-04-08,8.8129,8.8939,8.8129,8.8939,9617,0
2008-04-09,8.8674,8.879,8.794,8.8736,15831,0
2008-04-10,8.8857,9.091,8.8857,8.9757,17756,0
2008-04-11,8.9957,9.0169,8.9617,9.0169,6661,0
2008-04-14,9.0504,9.0504,8.9331,9.0103,18048,0
2008-04-15,9.0235,9.0436,8.8857,9.0235,14060,0
2008-04-16,8.9199,8.9692,8.8398,8.8736,28112,0
2008-04-17,8.879,8.879,8.7876,8.8195,39524,0
2008-04-18,8.8269,8.8398,8.7876,8.794,15681,0
2008-04-21,8.8129,8.8129,8.7738,8.7876,6515,0
2008-04-22,8.7664,8.7664,8.7254,8.7462,5470,0
2008-04-23,8.7379,8.7738,8.7254,8.7517,8140,0
2008-04-24,8.7254,8.7803,8.7254,8.7803,3403,0
2008-04-25,8.7876,8.794,8.7876,8.794,1926,0
2008-04-28,8.7581,8.8195,8.7581,8.8129,12824,0
2008-04-29,8.8129,8.8269,8.8015,8.8129,9585,0
2008-04-30,8.8129,8.8398,8.7738,8.8269,7864,0
2008-05-01,8.8616,8.8616,8.794,8.8269,9171,0
2008-05-02,8.8195,8.8269,8.794,8.8269,6811,0
2008-05-05,8.8398,8.8674,8.8398,8.8674,7101,0
2008-05-06,8.8674,8.8939,8.8674,8.879,13612,0
2008-05-07,8.8939,8.9199,8.8674,8.8674,10139,0
2008-05-08,8.8129,8.8195,8.7581,8.8195,10799,0
2008-05-09,8.8324,8.8857,8.8324,8.8736,6515,0
2008-05-12,8.8674,8.8674,8.7379,8.8059,12761,0
2008-05-13,8.8195,8.8616,8.8195,8.8324,5622,0
2008-05-14,8.8059,8.8939,8.8059,8.8939,46016,0
2008-05-15,8.8939,9.1081,8.8939,9.0834,16764,0
2008-05-16,9.0578,9.0578,9.0377,9.0504,10904,0
2008-05-19,9.0377,9.0713,9.0169,9.0504,11984,0
2008-05-20,9.0169,9.0834,9.0169,9.0713,6218,0
2008-05-21,9.0778,9.0778,9.0436,9.0436,1181,0
2008-05-22,9.0778,9.0778,9.0169,9.0169,5310,0
2008-05-23,9.0169,9.0834,8.9815,9.0578,7689,0
2008-05-27,9.0578,9.0834,9.0169,9.0169,2372,0
2008-05-28,9.0504,9.0778,8.9757,8.9757,7689,0
2008-05-29,9.0103,9.0635,9.0103,9.0377,1926,0
2008-05-30,9.0578,9.0578,8.8551,8.8551,23820,0
2008-06-02,8.8857,8.9331,8.8015,8.8129,26256,0
2008-06-03,8.8857,8.8857,8.7462,8.794,23020,0
2008-06-04,8.8195,8.8616,8.7803,8.794,16719,0
2008-06-05,8.7876,8.8616,8.7876,8.8398,13357,0
2008-06-06,8.8129,8.8674,8.8059,8.8398,6065,0
2008-06-09,8.8195,8.8195,8.7517,8.7517,16125,0
2008-06-10,8.6968,8.7462,8.6638,8.691,11242,0
2008-06-11,8.6829,8.7187,8.6303,8.6303,27276,0
2008-06-12,8.6718,8.6718,8.4949,8.508,18048,0
2008-06-13,8.5447,8.8059,8.5447,8.7118,11691,0
2008-06-16,8.6772,8.8129,8.6511,8.7876,4886,0
2008-06-17,8.7318,8.7876,8.691,8.7517,26783,0
2008-06-18,8.7517,8.7517,8.7318,8.7517,1483,0
2008-06-19,8.7318,8.7462,8.7318,8.7318,10213,0
2008-06-20,8.7581,8.8551,8.7581,8.8551,11535,0
2008-06-23,8.794,8.794,8.6968,8.6968,3996,0
2008-06-24,8.6303,8.8674,8.5706,8.6638,20808,0
2008-06-25,8.7187,8.7318,8.6186,8.6511,9706,0
2008-06-26,8.7118,8.7318,8.6829,8.7254,6358,0
2008-06-27,8.691,8.7254,8.691,8.7254,13287,0
2008-06-30,8.7043,8.7043,8.5706,8.604,21939,0
2008-07-01,8.5977,8.6366,8.5902,8.61,4886,0
2008-07-02,8.6186,8.6303,8.604,8.6303,4289,0
2008-07-03,8.5977,8.61,8.5832,8.61,1335,0
2008-07-07,8.5902,8.6259,8.5902,8.61,3996,0
2008-07-08,8.6259,8.645,8.5902,8.6366,5036,0
2008-07-09,8.6366,8.645,8.5832,8.645,5036,0
2008-07-10,8.61,8.7379,8.5759,8.6772,49268,0
2008-07-11,8.645,8.6772,8.5832,8.5832,2019,0
2008-07-14,8.5977,8.6829,8.4479,8.4479,60515,0
2008-07-15,8.508,8.5706,8.4479,8.508,8878,0
2008-07-16,8.474,8.6718,8.4614,8.5295,28709,0
2008-07-17,8.5832,8.691,8.4545,8.474,17756,0
2008-07-18,8.4614,8.48,8.4479,8.4479,5929,0
2008-07-21,8.4344,8.4344,8.3686,8.4344,5832,0
2008-07-22,8.3822,8.4415,8.3822,8.4211,8582,0
2008-07-23,8.3891,8.4479,8.312,8.312,25988,0
2008-07-24,8.3054,8.4211,8.2723,8.3253,33145,0
2008-07-25,8.3617,8.4089,8.2379,8.3762,14650,0
2008-07-28,8.3319,8.4479,8.3319,8.34,9789,0
2008-07-29,8.2986,8.4415,8.2323,8.2929,35509,0
2008-07-30,8.2986,8.3762,8.2661,8.3762,6661,0
2008-07-31,8.34,8.4131,8.34,8.4089,3108,0
2008-08-01,8.3822,8.4344,8.3762,8.4344,5025,0
2008-08-04,8.4344,8.4479,8.4089,8.4089,1645,0
2008-08-05,8.4089,8.4211,8.34,8.3952,31066,0
2008-08-06,8.3952,8.4211,8.3617,8.3952,7427,0
2008-08-07,8.3822,8.5017,8.2454,8.2864,15403,0
2008-08-08,8.312,8.3319,8.2379,8.3054,10653,0
2008-08-11,8.2723,8.312,8.2323,8.312,15236,0
2008-08-12,8.312,8.3464,8.2522,8.312,9766,0
2008-08-13,8.3253,8.4415,8.2454,8.34,32092,0
2008-08-14,8.312,8.3686,8.312,8.3253,8286,0
2008-08-15,8.312,8.3762,8.2589,8.3253,10245,0
2008-08-18,8.3762,8.4479,8.3464,8.4089,26405,0
2008-08-19,8.4089,8.4211,8.3952,8.3952,1483,0
2008-08-20,8.4089,8.4089,8.3952,8.4089,3403,0
2008-08-21,8.3617,8.4016,8.3617,8.4016,3403,0
2008-08-22,8.4131,8.4479,8.3822,8.3822,9725,0
2008-08-25,8.3891,8.4285,8.2929,8.3054,18201,0
2008-08-26,8.2864,8.34,8.2864,8.3319,1626,0
2008-08-27,8.2986,8.3464,8.2986,8.3253,7689,0
2008-08-28,8.3686,8.4344,8.3538,8.4089,8878,0
2008-08-29,8.4131,8.4285,8.3891,8.4211,6218,0
2008-09-02,8.4479,8.4949,8.4211,8.474,5621,0
2008-09-03,8.4016,8.5017,8.4016,8.5017,12397,0
2008-09-04,8.4872,8.5447,8.474,8.5154,6358,0
2008-09-05,8.4479,8.4678,8.4285,8.4344,9325,0
2008-09-08,8.4211,8.4872,8.4131,8.4131,3996,0
2008-09-09,8.3464,8.508,8.3464,8.4545,9170,0
2008-09-10,8.4131,8.4415,8.2791,8.319,8878,0
2008-09-11,8.2986,8.3686,8.1787,8.3253,17341,0
2008-09-12,8.2454,8.34,8.1708,8.34,12178,0
2008-09-15,8.34,8.34,8.2723,8.2723,5177,0
2008-09-16,8.2182,8.2323,8.0833,8.1175,9621,0
2008-09-17,8.0566,8.0566,7.7924,7.8398,22891,0
2008-09-18,7.7387,7.7387,7.2111,7.5021,46536,0
2008-09-19,7.5425,13.514,7.5425,7.7657,43894,0
2008-09-22,7.7519,7.7519,7.5021,7.5765,22639,0
2008-09-23,7.5223,7.8464,7.367,7.5696,61387,0
2008-09-24,7.5696,7.6846,7.3125,7.3468,39501,0
2008-09-25,7.2788,7.7252,7.2788,7.4616,52892,0
2008-09-26,7.5968,7.5968,6.6169,7.0353,42458,0
2008-09-29,7.1371,7.1371,6.9076,6.9618,55484,0
2008-09-30,6.9678,7.0901,6.9618,6.9884,16575,0
2008-10-01,7.0427,7.0427,6.9618,7.0292,12292,0
2008-10-02,6.9678,7.2111,6.9415,6.9749,24917,0
2008-10-03,6.9618,7.0831,6.6301,6.7245,38171,0
2008-10-06,6.15,6.15,5.7113,5.8123,55229,0
2008-10-07,5.9204,6.1778,5.8663,5.9742,54483,0
2008-10-08,5.9818,6.0422,5.5756,5.7855,33961,0
2008-10-09,5.7249,5.792,5.0623,5.1771,35364,0
2008-10-10,5.136,5.2041,4.7445,4.7445,76782,0
2008-10-13,4.7714,6.2248,4.7714,6.0827,75160,0
2008-10-14,6.3196,6.3196,6.0219,6.0827,43554,0
2008-10-15,6.0156,6.0156,5.4337,5.6033,35591,0
2008-10-16,5.6363,6.0356,5.211,5.3935,38288,0
2008-10-17,5.4337,5.6033,5.3728,5.6033,51080,0
2008-10-20,5.7113,6.7181,5.7113,6.6098,55931,0
2008-10-21,6.5419,6.6373,6.4204,6.4278,52774,0
2008-10-22,6.4278,6.5829,6.1573,6.3802,36833,0
2008-10-23,6.6572,6.995,6.292,6.6907,61477,0
2008-10-24,6.5896,6.7245,6.387,6.6572,33295,0
2008-10-27,6.7519,6.9277,6.4682,6.4682,35892,0
2008-10-28,6.4883,6.8259,6.2248,6.3196,48359,0
2008-10-29,6.3666,6.6907,6.2991,6.3666,43057,0
2008-10-30,6.3666,6.6301,6.2178,6.6169,30514,0
2008-10-31,6.6845,6.8668,6.4204,6.8668,21013,0
2008-11-03,6.8668,6.8939,6.6301,6.8464,15668,0
2008-11-04,6.799,6.8534,6.5492,6.7245,30107,0
2008-11-05,6.5965,6.8259,6.2518,6.6845,24298,0
2008-11-06,6.6845,6.7519,6.5559,6.7245,30209,0
2008-11-07,6.6845,6.7181,6.5763,6.6572,17021,0
2008-11-10,6.7318,6.7318,6.3802,6.4204,19672,0
2008-11-11,6.4204,6.5627,6.4204,6.4278,40542,0
2008-11-12,6.3597,6.4204,5.9479,5.9479,32848,0
2008-11-13,6.0422,6.2178,5.7448,6.1778,19953,0
2008-11-14,6.2856,6.8259,6.1437,6.1703,6515,0
2008-11-17,6.0827,6.198,5.5889,5.9139,41840,0
2008-11-18,5.7113,5.7786,5.136,5.6236,60926,0
2008-11-19,5.4201,5.5756,5.1164,5.3392,75313,0
2008-11-20,5.3392,5.3392,5.0285,5.2652,23856,0
2008-11-21,5.2241,5.2717,4.7988,4.9607,68333,0
2008-11-24,4.9676,5.1164,4.9676,5.0688,62772,0
2008-11-25,5.2041,5.238,4.9811,5.0016,38474,0
2008-11-26,5.0016,5.0488,4.4674,4.7578,76395,0
2008-11-28,4.6905,5.0285,4.6905,5.0016,8433,0
2008-12-01,4.8997,4.8997,4.5216,4.6974,125934,0
2008-12-02,4.5622,4.5622,3.9874,4.1433,280175,0
2008-12-03,4.1562,4.3592,4.1227,4.3391,66912,0
2008-12-04,4.3391,4.4065,4.1227,4.2036,117509,0
2008-12-05,4.2175,4.2175,4.0551,4.1298,65839,0
2008-12-08,4.1298,4.2916,4.0888,4.0955,122848,0
2008-12-09,4.1562,4.1973,3.9874,4.1498,274609,0
2008-12-10,4.19,4.19,3.92,4.0283,48472,0
2008-12-11,3.9874,3.9874,3.5283,3.6498,104350,0
2008-12-12,3.6498,3.6632,3.4469,3.5688,85563,0
2008-12-15,3.5418,3.6699,3.4469,3.5008,295654,0
2008-12-16,3.4805,3.6498,3.4469,3.5346,288380,0
2008-12-17,3.4941,3.7783,3.4941,3.7783,137782,0
2008-12-18,3.7171,4.1159,3.7171,3.9471,204184,0
2008-12-19,4.0215,4.5286,3.9336,4.2651,138418,0
2008-12-22,4.3258,4.9472,4.2578,4.7313,244716,0
2008-12-23,4.7652,4.859,4.4335,4.6633,154589,0
2008-12-24,4.7174,4.7174,4.5014,4.5483,53763,0
2008-12-26,4.4943,4.6838,4.4943,4.6361,87702,0
2008-12-29,4.6361,4.6361,4.3592,4.5147,105202,0
2008-12-30,4.5895,4.6633,4.5417,4.5895,64664,0
2008-12-31,4.6431,4.6838,4.5622,4.6699,57956,0
2009-01-02,4.6297,4.8664,4.6297,4.8457,47502,0
2009-01-05,4.8457,5.3055,4.8457,5.1702,51102,0
2009-01-06,5.4,5.5889,5.3121,5.3728,114775,0
2009-01-07,5.3666,5.5216,5.2041,5.2041,152477,0
2009-01-08,5.3055,5.5081,5.2581,5.4274,86117,0
2009-01-09,5.3802,5.7717,5.3802,5.6772,91812,0
2009-01-12,5.6911,5.9742,5.6837,5.7379,80935,0
2009-01-13,5.7379,5.846,5.6438,5.8123,45471,0
2009-01-14,5.7855,5.8123,5.7311,5.7448,59481,0
2009-01-15,5.5688,5.5688,5.2447,5.4136,70355,0
2009-01-16,5.4481,5.6096,5.3121,5.5417,16937,0
2009-01-20,5.5558,5.6297,5.5558,5.5688,37466,0
2009-01-21,5.5962,5.5962,5.3055,5.5558,41722,0
2009-01-22,5.5488,5.5558,5.4879,5.5014,21694,0
2009-01-23,5.3728,5.4879,5.3392,5.4611,19453,0
2009-01-26,5.5216,5.5889,5.5216,5.5417,34618,0
2009-01-27,5.5356,5.5558,5.4947,5.5356,20048,0
2009-01-28,5.5488,5.7582,5.5488,5.6438,30918,0
2009-01-29,5.6297,5.7249,5.6033,5.6363,52316,0
2009-01-30,5.5828,5.6706,5.4879,5.4879,62581,0
2009-02-02,5.4743,5.5488,5.4743,5.5488,11634,0
2009-02-03,5.5962,5.7652,5.5828,5.6772,54613,0
2009-02-04,5.7113,5.8396,5.7113,5.8056,37877,0
2009-02-05,5.7786,6.0017,5.7177,5.9407,20929,0
2009-02-06,6.5559,6.5559,6.1034,6.1164,74146,0
2009-02-09,6.1236,6.191,6.1099,6.1299,52389,0
2009-02-10,6.0899,6.1034,6.0219,6.0557,36312,0
2009-02-11,6.1034,6.1034,6.0356,6.0492,12895,0
2009-02-12,6.0219,6.0899,5.9479,6.0082,41943,0
2009-02-13,6.0492,6.0492,5.873,5.873,44234,0
2009-02-17,5.8801,5.8866,5.5417,5.7448,55189,0
2009-02-18,5.6837,5.8056,5.5417,5.5688,45983,0
2009-02-19,5.6438,5.6975,5.5756,5.6096,21013,0
2009-02-20,5.7113,5.7855,5.5417,5.6706,28800,0
2009-02-23,5.6033,5.7379,5.5283,5.5624,34023,0
2009-02-24,5.5014,5.9139,5.481,5.9139,41574,0
2009-02-25,5.846,5.9139,5.8123,5.9139,14422,0
2009-02-26,5.9818,6.1437,5.9818,6.0557,14655,0
2009-02-27,6.0899,6.1437,6.0017,6.0758,13732,0
2009-03-02,6.0758,6.0758,5.6163,5.846,39435,0
2009-03-03,5.8599,5.954,5.6837,5.9479,24777,0
2009-03-04,5.9479,5.9479,5.6772,5.7177,34526,0
2009-03-05,5.6911,5.8056,5.5488,5.7113,12523,0
2009-03-06,5.7786,5.8801,5.4743,5.5417,28682,0
2009-03-09,5.4407,5.7582,5.4407,5.6502,19736,0
2009-03-10,5.7786,5.7786,5.5417,5.7786,7989,0
2009-03-11,6.0492,6.0492,5.7113,5.8326,30332,0
2009-03-12,5.8801,6.0156,5.7448,5.7855,20157,0
2009-03-13,5.8801,5.8801,5.4136,5.5756,50899,0
2009-03-16,5.5756,5.6837,5.5081,5.5081,25040,0
2009-03-17,5.5283,5.6096,5.481,5.481,43041,0
2009-03-18,5.4743,5.5624,5.4067,5.5624,51259,0
2009-03-19,5.5624,5.5624,5.468,5.481,27523,0
2009-03-20,5.4743,5.5153,5.4537,5.4611,15892,0
2009-03-23,5.5014,5.5688,5.4537,5.5014,41145,0
2009-03-24,5.5283,5.6033,5.5153,5.6033,15236,0
2009-03-25,5.5153,5.7249,5.5153,5.7113,23734,0
2009-03-26,5.7582,5.8192,5.7582,5.7855,9140,0
2009-03-27,5.873,6.0492,5.873,5.9338,26095,0
2009-03-30,5.8326,5.8663,5.7041,5.8663,23675,0
2009-03-31,5.8258,5.8528,5.6975,5.8528,8286,0
2009-04-01,5.7582,5.9679,5.7582,5.846,25569,0
2009-04-02,5.792,6.0492,5.7855,6.0356,14316,0
2009-04-03,5.954,6.0827,5.9139,6.0758,14942,0
2009-04-06,5.9679,6.0156,5.8528,5.9818,24059,0
2009-04-07,5.8599,6.0422,5.8326,5.954,17376,0
2009-04-08,5.846,5.9877,5.846,5.954,14911,0
2009-04-09,5.954,6.7451,5.9479,6.0758,90817,0
2009-04-13,5.954,6.0758,5.9407,5.9679,20859,0
2009-04-14,6.0286,6.0286,5.9276,5.9951,22587,0
2009-04-15,6.0557,6.2315,5.9139,6.0827,42168,0
2009-04-16,6.15,6.5965,6.0219,6.3196,59763,0
2009-04-17,6.3531,6.4204,6.2991,6.387,22267,0
2009-04-20,6.387,6.4883,6.3597,6.4342,8643,0
2009-04-21,6.4682,6.4813,6.2717,6.387,33693,0
2009-04-22,6.3531,6.5155,6.3531,6.4138,19835,0
2009-04-23,6.4138,6.4813,6.4138,6.4813,9325,0
2009-04-24,6.5419,6.7181,6.5217,6.6505,30569,0
2009-04-27,6.6505,6.7112,6.5829,6.6301,11334,0
2009-04-28,6.5965,6.6642,6.5965,6.6642,6932,0
2009-04-29,6.7245,6.7245,6.5896,6.6845,21013,0
2009-04-30,6.7181,6.7181,6.6505,6.6907,7204,0
2009-05-01,6.6907,6.6907,6.6642,6.6642,13934,0
2009-05-04,6.6776,6.6907,6.4952,6.5763,15836,0
2009-05-05,6.5896,6.6436,6.4813,6.5492,16720,0
2009-05-06,6.5559,6.5896,6.4813,6.4813,34965,0
2009-05-07,6.4883,6.5559,6.4813,6.5217,16063,0
2009-05-08,6.4612,6.5155,6.4543,6.4952,17690,0
2009-05-11,6.4952,6.5419,6.4813,6.4813,12201,0
2009-05-12,6.5217,6.5829,6.4481,6.5696,27367,0
2009-05-13,6.5696,6.6031,6.3733,6.4952,23386,0
2009-05-14,6.4543,6.4543,6.3802,6.4073,13501,0
2009-05-15,6.4408,6.5087,6.4073,6.4543,20675,0
2009-05-18,6.5217,6.6572,6.5217,6.6031,21041,0
2009-05-19,6.6978,6.7519,6.6169,6.6169,16228,0
2009-05-20,6.6776,6.6907,6.6373,6.6907,24483,0
2009-05-21,6.6301,6.6572,6.6031,6.6572,6118,0
2009-05-22,6.6098,6.6776,6.6098,6.6301,9279,0
2009-05-26,6.6572,6.6978,6.6098,6.6845,11481,0
2009-05-27,6.6031,6.6572,6.6031,6.6505,9980,0
2009-05-28,6.6776,6.6845,6.6572,6.6572,4439,0
2009-05-29,6.6233,6.7451,6.6233,6.7384,28760,0
2009-06-01,6.7451,6.7519,6.6572,6.6572,13908,0
2009-06-02,6.5357,6.6776,6.5357,6.6098,20028,0
2009-06-03,6.6233,6.6572,6.6233,6.6572,10373,0
2009-06-04,6.6572,6.6907,6.5492,6.6436,16710,0
2009-06-05,6.6776,6.6776,6.6233,6.6233,2833,0
2009-06-08,6.5696,6.5696,6.5018,6.5357,9171,0
2009-06-09,6.4952,6.5559,6.4952,6.5559,1626,0
2009-06-10,6.5087,6.5763,6.326,6.4204,43340,0
2009-06-11,6.4408,6.4612,6.2717,6.2991,40879,0
2009-06-12,6.326,6.326,6.0156,6.0156,57020,0
2009-06-15,5.8528,5.9877,5.8528,5.9407,32115,0
2009-06-16,5.9407,6.1778,5.9407,6.15,24022,0
2009-06-17,6.1778,6.2717,6.1778,6.2717,9086,0
2009-06-18,6.2717,6.4003,6.2717,6.387,10653,0
2009-06-19,6.4408,6.4749,6.387,6.387,6439,0
2009-06-22,6.279,6.4138,6.0422,6.1034,42616,0
2009-06-23,6.1034,6.238,6.1034,6.238,11986,0
2009-06-24,6.238,6.2518,6.191,6.191,18010,0
2009-06-25,6.1839,6.238,6.1573,6.198,2658,0
2009-06-26,6.2178,6.245,6.1839,6.2315,6179,0
2009-06-29,6.2315,6.2518,6.2315,6.238,11909,0
2009-06-30,6.198,6.198,6.164,6.198,16134,0
2009-07-01,6.1703,6.4342,6.1573,6.3056,33892,0
2009-07-02,6.3196,6.4481,6.3124,6.4481,11133,0
2009-07-06,6.4481,6.5696,6.4408,6.5087,11692,0
2009-07-07,6.5217,6.5559,6.4481,6.5217,10505,0
2009-07-08,6.5155,6.6505,6.5155,6.6373,7101,0
2009-07-09,6.9472,6.9472,6.5087,6.5217,30341,0
2009-07-10,6.5357,6.5419,6.5018,6.5419,33907,0
2009-07-13,6.5292,6.6233,6.2248,6.5018,30281,0
2009-07-14,6.5087,6.5357,6.4883,6.5292,9683,0
2009-07-15,6.5492,6.5829,6.5155,6.5492,28472,0
2009-07-16,6.4342,6.5559,6.3733,6.5018,69394,0
2009-07-17,6.5018,6.5492,6.5018,6.5492,9171,0
2009-07-20,6.5492,6.6098,6.5492,6.6098,3697,0
2009-07-21,6.6169,6.9005,6.6169,6.7384,21858,0
2009-07-22,6.8197,6.84,6.7724,6.7724,6065,0
2009-07-23,6.8197,6.8534,6.8061,6.84,13115,0
2009-07-24,6.8597,6.9277,6.6373,6.7245,32860,0
2009-07-27,6.6708,6.7112,6.6233,6.6708,12266,0
2009-07-28,6.7451,6.7451,6.6233,6.6505,7500,0
2009-07-29,6.6907,6.6907,6.6301,6.6907,10756,0
2009-07-30,6.6572,7.0292,6.6572,6.7318,11853,0
2009-07-31,6.6978,6.8534,6.6978,6.8534,4192,0
2009-08-03,6.8597,6.8597,6.8197,6.8464,21717,0
2009-08-04,6.9618,6.9618,6.8939,6.9208,12034,0
2009-08-05,6.84,6.84,6.799,6.8125,2830,0
2009-08-06,6.8259,6.9816,6.8197,6.8801,7869,0
2009-08-07,6.9138,6.9618,6.9076,6.9277,5036,0
2009-08-10,6.8597,6.8939,6.8329,6.8464,5785,0
2009-08-11,6.7857,6.7924,6.7857,6.7857,9104,0
2009-08-12,6.7857,6.8597,6.7585,6.8259,24491,0
2009-08-13,6.8259,6.9618,6.8259,6.8259,3697,0
2009-08-14,6.8259,6.8259,6.7585,6.7789,6803,0
2009-08-17,6.7789,6.9816,6.5829,6.7318,54750,0
2009-08-18,6.7789,6.9138,6.765,6.8801,14207,0
2009-08-19,6.9076,6.9472,6.9076,6.9208,3996,0
2009-08-20,6.8801,6.9208,6.8597,6.9208,2956,0
2009-08-21,6.9208,6.9415,6.8736,6.8872,4439,0
2009-08-24,6.8939,6.995,6.8939,6.934,10075,0
2009-08-25,6.9277,6.9816,6.9277,6.9816,4439,0
2009-08-26,6.9749,7.0763,6.9472,6.9618,24668,0
2009-08-27,7.0021,7.0021,6.8259,6.9138,19579,0
2009-08-28,6.9138,6.9472,6.9138,6.9472,2817,0
2009-08-31,6.9546,7.0427,6.9208,7.0427,14734,0
2009-09-01,7.0427,7.103,7.0086,7.0222,12213,0
2009-09-02,6.8939,7.0965,6.8939,7.0292,46441,0
2009-09-03,6.995,7.1371,6.9546,7.0292,23432,0
2009-09-04,7.0965,7.0965,7.0021,7.0021,10439,0
2009-09-08,7.0694,7.0694,6.9618,7.0292,12880,0
2009-09-09,6.9618,7.0556,6.9618,7.0556,13361,0
2009-09-10,6.9208,7.0965,6.9208,7.0427,24112,0
2009-09-11,6.9884,7.0222,6.9884,7.0222,1335,0
2009-09-14,6.9415,7.1101,6.9415,7.0292,13691,0
2009-09-15,7.0292,7.0629,6.995,7.0292,4012,0
2009-09-16,7.1101,7.1637,6.9678,7.0694,15418,0
2009-09-17,7.0292,7.0763,7.0086,7.0556,5091,0
2009-09-18,7.0901,7.1306,6.9884,7.1101,8952,0
2009-09-21,6.9749,7.1637,6.9749,7.1637,22168,0
2009-09-22,7.1779,7.3942,7.1779,7.3534,13589,0
2009-09-23,7.3874,7.3942,7.3195,7.3195,5499,0
2009-09-24,7.3195,7.3195,7.1979,7.2656,13755,0
2009-09-25,7.2453,7.3328,7.1101,7.1637,28636,0
2009-09-28,7.2046,7.2248,7.1844,7.2183,8209,0
2009-09-29,7.2656,7.2656,7.2587,7.2656,2889,0
2009-09-30,7.2656,7.4342,7.2516,7.4342,14825,0
2009-10-01,7.4211,7.4478,7.3195,7.3195,32137,0
2009-10-02,7.1979,7.3739,7.1844,7.3602,13759,0
2009-10-05,7.3874,7.5021,7.3874,7.5021,14435,0
2009-10-06,7.4275,7.759,7.4275,7.5155,39666,0
2009-10-07,7.5021,7.5968,7.5021,7.5834,23167,0
2009-10-08,7.5223,7.5834,7.4478,7.4478,19835,0
2009-10-09,7.475,7.4953,7.1233,7.2453,24660,0
2009-10-12,7.3125,7.3125,6.7924,7.0292,44872,0
2009-10-13,7.0353,7.2046,7.0353,7.1979,26193,0
2009-10-14,7.1979,7.2453,7.0292,7.0292,37756,0
2009-10-15,7.0292,7.0292,6.8939,6.8939,26093,0
2009-10-16,6.8939,6.934,6.7724,6.8801,44244,0
2009-10-19,6.8597,6.9816,6.8259,6.8801,27392,0
2009-10-20,7.0021,7.0021,6.9415,6.9415,4439,0
2009-10-21,6.9415,7.0086,6.9415,6.9415,15757,0
2009-10-22,6.9005,7.0763,6.9005,7.0763,20421,0
2009-10-23,7.0901,7.0901,6.8464,7.0086,67831,0
2009-10-26,7.0086,7.0222,6.9277,6.9415,52856,0
2009-10-27,6.9678,7.0222,6.9208,6.9884,25949,0
2009-10-28,7.0222,7.0556,6.995,7.0222,14797,0
2009-10-29,7.0222,7.1505,7.0222,7.0965,13496,0
2009-10-30,7.1637,7.1637,6.934,7.0965,14264,0
2009-11-02,7.0965,7.2183,6.9618,7.0494,36705,0
2009-11-03,7.0222,7.1101,7.0086,7.1101,11615,0
2009-11-04,7.1779,7.1779,7.1101,7.1101,3258,0
2009-11-05,7.1371,7.3064,7.117,7.117,18361,0
2009-11-06,7.1101,7.1306,7.0292,7.0694,83497,0
2009-11-09,7.0629,7.0831,6.9678,6.9816,38216,0
2009-11-10,7.0629,7.0629,6.9472,6.9472,10633,0
2009-11-11,6.9618,6.9618,6.9546,6.9546,5333,0
2009-11-12,6.9277,6.9277,6.7585,6.8801,70181,0
2009-11-13,6.8668,6.934,6.8597,6.8668,14779,0
2009-11-16,6.9138,6.9618,6.8801,6.9472,14996,0
2009-11-17,6.9546,6.9618,6.8668,6.9472,13908,0
2009-11-18,6.9618,6.9618,6.8736,6.8801,12673,0
2009-11-19,6.9076,6.9208,6.8259,6.9208,21879,0
2009-11-20,6.9277,6.9277,6.8259,6.8259,10653,0
2009-11-23,6.8597,7.0021,6.8597,6.8872,5134,0
2009-11-24,6.9138,6.934,6.8872,6.8939,10879,0
2009-11-25,6.9472,6.9618,6.9005,6.9138,9307,0
2009-11-27,6.9005,6.9472,6.8939,6.9472,7038,0
2009-11-30,6.9472,6.9472,6.8939,6.9208,17847,0
2009-12-01,6.9277,6.9277,6.8259,6.9076,16116,0
2009-12-02,6.9076,6.9816,6.8939,6.9678,15095,0
2009-12-03,7.0151,7.0831,6.9415,7.0427,15236,0
2009-12-04,7.0965,7.0965,6.934,6.9618,20107,0
2009-12-07,7.0021,7.0151,6.8939,6.8939,15639,0
2009-12-08,6.9076,6.9415,6.8597,6.9138,11691,0
2009-12-09,6.8872,6.8939,6.8801,6.8801,10907,0
2009-12-10,6.8939,6.9472,6.8872,6.9472,20929,0
2009-12-11,6.9749,7.0021,6.9076,6.9076,16397,0
2009-12-14,6.934,6.9816,6.9138,6.9749,50737,0
2009-12-15,6.9816,7.0292,6.9546,6.995,4734,0
2009-12-16,6.9277,7.0292,6.9277,7.0021,42573,0
2009-12-17,6.9618,7.0965,6.9618,7.0763,21054,0
2009-12-18,7.0831,7.0965,7.0353,7.0427,31475,0
2009-12-21,7.0763,7.0965,6.9076,6.9472,46511,0
2009-12-22,6.9472,7.0494,6.9472,7.0151,13528,0
2009-12-23,6.9618,7.0965,6.9618,7.0965,8140,0
2009-12-24,7.0965,7.0965,6.995,7.0222,5809,0
2009-12-28,6.995,7.0292,6.9816,6.9884,24633,0
2009-12-29,7.0151,7.0222,6.8801,6.934,17535,0
2009-12-30,6.9076,6.9816,6.9076,6.9415,16750,0
2009-12-31,6.9884,7.117,6.9472,7.117,26922,0
2010-01-04,7.0763,7.0763,6.9884,7.0292,21316,0
2010-01-05,7.0021,7.0831,6.9618,7.0353,16235,0
2010-01-06,6.9884,7.0965,6.9678,7.0831,22597,0
2010-01-07,7.1505,7.1844,7.0831,7.1637,19483,0
2010-01-08,7.103,7.191,7.103,7.1779,15638,0
2010-01-11,7.1306,7.1979,7.1306,7.1979,8573,0
2010-01-12,7.1101,7.1779,7.0353,7.1306,21312,0
2010-01-13,7.103,7.1637,7.0965,7.1371,12950,0
2010-01-14,7.1637,7.2183,7.0694,7.2111,17291,0
2010-01-15,7.2111,7.2111,7.1709,7.2046,5943,0
2010-01-19,7.2111,7.2317,7.1779,7.2317,13424,0
2010-01-20,7.2317,7.2317,7.2248,7.2248,1949,0
2010-01-21,7.2248,7.3942,7.103,7.3268,45865,0
2010-01-22,7.3398,7.3398,7.1979,7.2386,12716,0
2010-01-25,7.2386,7.2386,7.1844,7.1844,12938,0
2010-01-26,7.2453,7.2453,7.1844,7.2183,6065,0
2010-01-27,7.2587,7.2861,7.2516,7.2861,25332,0
2010-01-28,7.3125,7.3534,7.1637,7.2453,18508,0
2010-01-29,7.2516,7.3534,7.2317,7.2656,11989,0
2010-02-01,7.2922,7.367,7.2587,7.3534,23970,0
2010-02-02,7.3602,7.5425,7.2656,7.4886,46067,0
2010-02-03,7.4004,7.4413,7.3602,7.4139,20564,0
2010-02-04,7.4342,7.4342,7.367,7.3739,8690,0
2010-02-05,7.4139,7.4547,7.3195,7.367,9733,0
2010-02-08,7.2861,7.4413,7.2724,7.3398,18938,0
2010-02-09,7.3468,7.4413,7.2516,7.2724,25495,0
2010-02-10,7.2724,7.4275,7.2317,7.4275,11397,0
2010-02-11,7.4342,7.4342,7.3328,7.4004,11118,0
2010-02-12,7.3195,7.4004,7.2993,7.3398,9580,0
2010-02-16,7.3534,7.3534,7.1779,7.2587,17887,0
2010-02-17,7.2587,7.2861,7.2453,7.2453,5279,0
2010-02-18,7.2656,7.2656,7.1637,7.2317,27174,0
2010-02-19,7.2248,7.2248,7.117,7.1844,22529,0
2010-02-22,7.1979,7.1979,7.103,7.1576,11849,0
2010-02-23,7.1576,7.191,7.1371,7.1779,20749,0
2010-02-24,7.2111,7.2317,7.1637,7.1779,23423,0
2010-02-25,7.1844,7.2788,7.1844,7.2317,13118,0
2010-02-26,7.2386,7.3195,7.2111,7.2724,16648,0
2010-03-01,7.2516,7.3268,7.2516,7.2993,10204,0
2010-03-02,7.2922,7.2993,7.2453,7.2656,14186,0
2010-03-03,7.2248,7.3064,7.1709,7.3064,30295,0
2010-03-04,7.2922,7.3328,7.2788,7.3125,13039,0
2010-03-05,7.3534,7.4478,7.3328,7.367,30953,0
2010-03-08,7.4004,7.4413,7.3802,7.4413,7038,0
2010-03-09,7.4004,7.4004,7.2922,7.2922,24977,0
2010-03-10,7.3125,7.3874,7.2861,7.3802,16091,0
2010-03-11,7.3942,7.4211,7.2922,7.3398,8059,0
2010-03-12,7.3874,7.3874,7.2724,7.2993,3846,0
2010-03-15,7.3125,7.3328,7.2183,7.2861,25002,0
2010-03-16,7.3125,7.3328,7.1979,7.2861,47580,0
2010-03-17,7.2922,7.3268,7.2788,7.2922,47418,0
2010-03-18,7.2922,7.2922,7.2317,7.2587,15153,0
2010-03-19,7.2516,7.2656,7.2046,7.2656,36817,0
2010-03-22,7.2724,7.3328,7.2724,7.3328,6948,0
2010-03-23,7.3874,7.3942,7.2516,7.3268,50206,0
2010-03-24,7.3468,7.3468,7.2587,7.3125,44249,0
2010-03-25,7.3468,7.3942,7.3398,7.3942,9191,0
2010-03-26,7.4076,7.4076,7.3602,7.3802,12133,0
2010-03-29,7.3739,7.4211,7.3328,7.4211,15920,0
2010-03-30,7.4139,7.4616,7.4076,7.4478,33147,0
2010-03-31,7.4547,7.759,7.4547,7.5357,11405,0
2010-04-01,7.6034,7.7252,7.5292,7.5495,20447,0
2010-04-05,7.5834,7.6775,7.5834,7.6711,7101,0
2010-04-06,7.6439,7.759,7.6439,7.6512,19927,0
2010-04-07,7.7048,7.7863,7.6375,7.6982,37690,0
2010-04-08,7.6846,7.6846,7.5091,7.6305,35400,0
2010-04-09,7.6711,7.6775,7.5968,7.6439,8497,0
2010-04-12,7.6305,7.6643,7.5357,7.6643,14187,0
2010-04-13,7.6982,7.7115,7.6439,7.7048,16103,0
2010-04-14,7.7387,7.7454,7.7048,7.7454,7989,0
2010-04-15,7.7519,7.7519,7.5968,7.7048,31507,0
2010-04-16,7.7387,7.7793,7.5765,7.7048,16804,0
2010-04-19,7.7183,7.7252,7.5696,7.6846,24473,0
2010-04-20,7.6982,7.7183,7.5765,7.6982,22871,0
2010-04-21,7.6982,7.7048,7.6305,7.7048,11691,0
2010-04-22,7.6982,7.7048,7.6775,7.6982,2945,0
2010-04-23,7.6899,7.6899,7.5801,7.6213,9171,0
2010-04-26,7.6512,7.6512,7.5357,7.556,30082,0
2010-04-27,7.5696,7.5696,7.4478,7.475,38197,0
2010-04-28,7.5021,7.5357,7.475,7.5292,10056,0
2010-04-29,7.556,7.5696,7.5021,7.556,26817,0
2010-04-30,7.5628,7.5834,7.5155,7.556,28604,0
2010-05-03,7.5765,7.6101,7.5155,7.5495,23498,0
2010-05-04,7.59,7.59,7.5357,7.5696,26663,0
2010-05-05,7.5696,7.5834,7.5021,7.5495,10213,0
2010-05-06,7.5834,7.5834,7.0965,7.4342,34317,0
2010-05-07,7.4478,7.4478,7.2788,7.4342,9766,0
2010-05-10,7.5628,7.5628,7.5155,7.5495,4146,0
2010-05-11,7.5357,7.5357,7.4413,7.5021,7888,0
2010-05-12,7.5425,7.5425,7.4275,7.4275,10951,0
2010-05-13,7.4818,7.4818,7.3398,7.4413,18707,0
2010-05-14,7.4413,7.4413,7.3268,7.3739,5914,0
2010-05-17,7.3468,7.3468,7.2516,7.3064,29736,0
2010-05-18,7.3268,7.3802,7.3064,7.3468,9325,0
2010-05-19,7.3468,7.3468,7.2656,7.2993,21091,0
2010-05-20,7.3064,7.3125,7.1439,7.2386,27394,0
2010-05-21,7.2453,7.3328,7.2317,7.3328,17157,0
2010-05-24,7.3125,7.4004,7.3125,7.3942,2956,0
2010-05-25,7.4004,7.4211,7.4004,7.4076,3697,0
2010-05-26,7.4616,7.4616,7.367,7.367,12573,0
2010-05-27,7.4076,7.4076,7.2248,7.2861,49610,0
2010-05-28,7.2922,7.3328,7.2183,7.2656,17862,0
2010-06-01,7.2386,7.3534,7.2317,7.2317,35669,0
2010-06-02,7.2788,7.2788,7.2386,7.2788,7073,0
2010-06-03,7.2724,7.3328,7.2656,7.3328,24965,0
2010-06-04,7.3268,7.3268,7.2317,7.2922,11366,0
2010-06-07,7.2993,7.3268,7.2248,7.2453,26882,0
2010-06-08,7.2587,7.2861,7.2386,7.2861,14632,0
2010-06-09,7.2046,7.2861,7.2046,7.2861,12318,0
2010-06-10,7.2788,7.3195,7.2788,7.3125,15573,0
2010-06-11,7.2993,7.3602,7.2993,7.3602,15315,0
2010-06-14,7.3468,7.3468,7.3195,7.3195,13264,0
2010-06-15,7.3195,7.3602,7.2922,7.3602,14059,0
2010-06-16,7.367,7.4211,7.367,7.4211,8856,0
2010-06-17,7.3942,7.4413,7.3942,7.4413,9561,0
2010-06-18,7.4275,7.4547,7.4004,7.4139,9842,0
2010-06-21,7.3942,7.4342,7.3739,7.4004,26393,0
2010-06-22,7.367,7.4478,7.3328,7.3534,18709,0
2010-06-23,7.3602,7.4004,7.3468,7.3802,11114,0
2010-06-24,7.3874,7.4004,7.3268,7.4004,5200,0
2010-06-25,7.3874,7.4211,7.3534,7.4076,2296,0
2010-06-28,7.4211,7.4683,7.4211,7.4683,5036,0
2010-06-29,7.475,7.4818,7.475,7.4818,1654,0
2010-06-30,7.4793,7.507,7.3755,7.4307,29209,0
2010-07-01,7.4616,7.4683,7.4616,7.4616,5189,0
2010-07-02,7.4953,7.4953,7.4275,7.4478,9386,0
2010-07-06,7.4616,7.4886,7.3874,7.4211,8958,0
2010-07-07,7.4413,7.4683,7.4413,7.4683,3105,0
2010-07-08,7.4211,7.4211,7.367,7.3802,11242,0
2010-07-09,7.3534,7.4076,7.3534,7.367,11903,0
2010-07-12,7.367,7.3942,7.367,7.3739,10056,0
2010-07-13,7.3942,7.4413,7.3802,7.4413,9407,0
2010-07-14,7.4211,7.4342,7.3942,7.4342,3697,0
2010-07-15,7.4342,7.4616,7.3602,7.3942,45873,0
2010-07-16,7.4004,7.4004,7.3195,7.3602,20602,0
2010-07-19,7.3739,7.4139,7.367,7.4139,6065,0
2010-07-20,7.4139,7.4139,7.3195,7.3942,22267,0
2010-07-21,7.4139,7.4616,7.3942,7.4413,14060,0
2010-07-22,7.4478,7.5292,7.4478,7.5292,25155,0
2010-07-23,7.4616,7.556,7.4616,7.5425,18126,0
2010-07-26,7.5292,7.5696,7.5292,7.5696,7101,0
2010-07-27,7.5765,7.6643,7.5765,7.6643,6764,0
2010-07-28,7.6643,7.691,7.6171,7.691,19383,0
2010-07-29,7.6711,7.7048,7.5696,7.6171,40894,0
2010-07-30,7.6171,7.6512,7.4886,7.6375,15673,0
2010-08-02,7.6375,7.7048,7.6375,7.6643,40418,0
2010-08-03,7.6439,7.6775,7.6305,7.6439,6094,0
2010-08-04,7.6711,7.6711,7.6375,7.6375,4640,0
2010-08-05,7.6375,7.7657,7.6375,7.7657,21756,0
2010-08-06,7.8398,7.8608,7.5765,7.7252,22833,0
2010-08-09,7.7252,7.7863,7.7252,7.7387,3751,0
2010-08-10,7.7115,7.759,7.691,7.7315,19732,0
2010-08-11,7.759,7.7998,7.7315,7.772,2458,0
2010-08-12,7.8064,7.8064,7.7519,7.772,5433,0
2010-08-13,7.772,7.8543,7.7519,7.8398,9171,0
2010-08-16,7.9213,7.9287,7.759,7.759,20421,0
2010-08-17,7.8192,7.8543,7.6982,7.7519,18573,0
2010-08-18,7.7519,7.7793,7.7454,7.7657,4813,0
2010-08-19,7.7863,7.8192,7.691,7.7387,26679,0
2010-08-20,7.7387,7.7387,7.691,7.6982,21909,0
2010-08-23,7.6982,7.7924,7.6711,7.7924,9365,0
2010-08-24,7.7519,7.759,7.6711,7.6982,5905,0
2010-08-25,7.6982,7.9614,7.6171,7.9614,84215,0
2010-08-26,7.9678,7.9678,7.7519,7.949,21895,0
2010-08-27,7.949,8.0964,7.949,8.0964,9920,0
2010-08-30,8.0964,8.1314,8.0092,8.0092,7092,0
2010-08-31,8.0667,8.0667,7.7352,7.8535,47259,0
2010-09-01,7.8543,7.8741,7.8333,7.8543,17144,0
2010-09-02,7.8543,7.8543,7.7115,7.772,7609,0
2010-09-03,7.7793,7.7793,7.691,7.7519,10923,0
2010-09-07,7.7657,7.8127,7.7454,7.8127,6334,0
2010-09-08,7.8398,7.8398,7.7183,7.8268,13928,0
2010-09-09,7.8192,7.8268,7.8064,7.8192,4208,0
2010-09-10,7.8192,7.8333,7.8192,7.8333,1888,0
2010-09-13,7.8333,7.8398,7.772,7.8064,8175,0
2010-09-14,7.7657,7.8127,7.7657,7.7657,6351,0
2010-09-15,7.7924,7.7924,7.6234,7.6234,9623,0
2010-09-16,7.6643,7.7315,7.5696,7.6171,36125,0
2010-09-17,7.6034,7.6711,7.5495,7.556,64024,0
2010-09-20,7.5968,7.6439,7.5968,7.6375,8726,0
2010-09-21,7.6034,7.6643,7.6034,7.6375,9249,0
2010-09-22,7.6101,7.6711,7.6101,7.6305,9230,0
2010-09-23,7.6375,7.6711,7.6101,7.6574,10098,0
2010-09-24,7.6775,7.6775,7.6375,7.6574,11097,0
2010-09-27,7.6643,7.7519,7.6643,7.7519,25894,0
2010-09-28,7.7519,7.7519,7.7183,7.7315,7357,0
2010-09-29,7.691,7.7183,7.6775,7.7115,7166,0
2010-09-30,7.7241,7.7306,7.6829,7.7306,6420,0
2010-10-01,7.759,7.772,7.7519,7.759,6139,0
2010-10-04,7.759,7.7924,7.6574,7.7115,27405,0
2010-10-05,7.6982,7.759,7.6711,7.6846,20232,0
2010-10-06,7.6846,7.7454,7.6775,7.7115,17671,0
2010-10-07,7.7315,7.7387,7.7252,7.7387,3471,0
2010-10-08,7.7252,7.7252,7.6574,7.7048,25945,0
2010-10-11,7.7048,7.7387,7.6982,7.7387,5626,0
2010-10-12,7.6775,7.7183,7.6512,7.7048,10874,0
2010-10-13,7.7252,7.759,7.7048,7.7048,13177,0
2010-10-14,7.7252,7.7315,7.6982,7.6982,5393,0
2010-10-15,7.7048,7.7115,7.6711,7.6711,3743,0
2010-10-18,7.691,7.691,7.6171,7.6305,12211,0
2010-10-19,7.6711,7.6711,7.5834,7.5968,21389,0
2010-10-20,7.5968,7.6711,7.5968,7.6375,11392,0
2010-10-21,7.6711,7.772,7.6711,7.772,17190,0
2010-10-22,7.7657,7.7657,7.7183,7.7183,5775,0
2010-10-25,7.759,7.759,7.691,7.7048,6202,0
2010-10-26,7.7252,7.7252,7.6512,7.6512,6300,0
2010-10-27,7.6846,7.6846,7.6101,7.6101,11406,0
2010-10-28,7.6034,7.6034,7.59,7.59,11482,0
2010-10-29,7.6137,7.6208,7.5923,7.5923,5470,0
2010-11-01,7.6171,7.6234,7.4342,7.4953,49316,0
2010-11-02,7.5021,7.5425,7.4953,7.5357,24023,0
2010-11-03,7.5021,7.5292,7.4953,7.5021,17992,0
2010-11-04,7.5091,7.556,7.5091,7.5495,20764,0
2010-11-05,7.5628,7.5628,7.5091,7.5425,17154,0
2010-11-08,7.59,7.59,7.5357,7.5696,22157,0
2010-11-09,7.5357,7.5357,7.4342,7.5091,24850,0
2010-11-10,7.4683,7.4886,7.4342,7.4342,29051,0
2010-11-11,7.4139,7.4139,7.2317,7.2516,40816,0
2010-11-12,7.2861,7.4211,7.2317,7.2453,14187,0
2010-11-15,7.2453,7.2788,6.934,6.9546,64368,0
2010-11-16,6.9472,7.0494,6.5492,7.0427,147305,0
2010-11-17,7.0494,7.1306,6.9472,7.0831,20743,0
2010-11-18,7.0556,7.0556,6.8534,6.9076,37439,0
2010-11-19,6.9208,7.0292,6.9208,7.0086,40986,0
2010-11-22,7.0831,7.2046,7.0629,7.0629,47532,0
2010-11-23,7.0629,7.1306,7.0556,7.0965,7294,0
2010-11-24,7.1101,7.1505,7.0965,7.1371,8023,0
2010-11-26,7.1576,7.2861,7.1576,7.2317,15072,0
2010-11-29,7.2516,7.2656,7.1637,7.2656,25568,0
2010-11-30,7.2798,7.3348,7.273,7.3348,15467,0
2010-12-01,7.3195,7.367,7.3064,7.367,16176,0
2010-12-02,7.3398,7.3398,7.1844,7.191,14537,0
2010-12-03,7.191,7.2788,7.1505,7.1505,23554,0
2010-12-06,7.1505,7.2386,7.0965,7.0965,34179,0
2010-12-07,7.0965,7.0965,6.8597,6.9005,59119,0
2010-12-08,7.1779,7.2386,6.6907,6.7519,90277,0
2010-12-09,6.7046,6.7519,6.6233,6.6233,26026,0
2010-12-10,6.6233,6.6907,6.6233,6.6907,20560,0
2010-12-13,6.6505,6.6907,6.5492,6.6169,71208,0
2010-12-14,6.6031,6.6436,6.4612,6.4813,98443,0
2010-12-15,6.4543,6.6233,6.4543,6.5965,58016,0
2010-12-16,6.5959,6.8609,6.5959,6.8545,60980,0
2010-12-17,6.9138,7.0292,6.8197,6.8197,15978,0
2010-12-20,6.6233,6.8259,6.5896,6.5896,102942,0
2010-12-21,6.5896,6.6169,6.5559,6.5896,47038,0
2010-12-22,6.5896,6.7181,6.5896,6.6776,30222,0
2010-12-23,6.6978,6.7384,6.6978,6.7384,11653,0
2010-12-27,6.7519,6.799,6.6708,6.7181,33079,0
2010-12-28,6.7318,6.8329,6.6098,6.7519,65860,0
2010-12-29,6.7248,6.8151,6.6766,6.7322,23910,0
2010-12-30,6.7528,6.905,6.7248,6.7803,28218,0
2010-12-31,6.8662,6.9095,6.8238,6.9021,12865,0
2011-01-03,6.8668,6.8801,6.8329,6.8597,18911,0
2011-01-04,6.8534,6.8801,6.8259,6.8259,7287,0
2011-01-05,6.8464,6.8736,6.8259,6.8259,20964,0
2011-01-06,6.8329,6.8534,6.8197,6.8259,14354,0
2011-01-07,6.8259,6.8668,6.8259,6.8668,14937,0
2011-01-10,6.8329,6.8668,6.8259,6.8329,22630,0
2011-01-11,6.8259,6.8597,6.765,6.8597,80747,0
2011-01-12,6.8464,6.8464,6.6978,6.7789,13956,0
2011-01-13,6.7585,6.7585,6.6031,6.6642,32909,0
2011-01-14,6.6233,6.6233,6.3934,6.5492,63304,0
2011-01-18,6.4737,6.5205,6.3032,6.5143,35229,0
2011-01-19,6.5205,6.5205,6.3852,6.3852,45335,0
2011-01-20,6.4073,6.4278,6.346,6.4204,61561,0
2011-01-21,6.4342,6.5217,6.4204,6.4612,27126,0
2011-01-24,6.4749,6.6642,6.4749,6.6169,40592,0
2011-01-25,6.6098,6.6845,6.5965,6.6436,10972,0
2011-01-26,6.6505,6.7451,6.6373,6.7384,15177,0
2011-01-27,6.7318,6.7318,6.6373,6.6436,31116,0
2011-01-28,6.6708,6.7112,6.6098,6.7112,8017,0
2011-01-31,6.7232,6.7232,6.6376,6.7088,10666,0
2011-02-01,6.6845,6.7245,6.6708,6.6907,8998,0
2011-02-02,6.6505,6.7112,6.6505,6.6978,7823,0
2011-02-03,6.6979,6.7113,6.6228,6.6907,20858,0
2011-02-04,6.7112,6.7112,6.6505,6.6642,5185,0
2011-02-07,6.6978,6.7245,6.6776,6.7245,10403,0
2011-02-08,6.6978,6.7451,6.5965,6.5965,40073,0
2011-02-09,6.6233,6.6373,6.5965,6.6169,8054,0
2011-02-10,6.6165,6.6434,6.6028,6.6165,22371,0
2011-02-11,6.6031,6.6505,6.5965,6.6301,17905,0
2011-02-14,6.6098,6.6572,6.5896,6.5896,33554,0
2011-02-15,6.5965,6.6169,6.5018,6.5419,32741,0
2011-02-16,6.5018,6.6373,6.4749,6.5492,53562,0
2011-02-18,6.5688,6.6707,6.4594,6.5549,70087,0
2011-02-22,6.5559,6.5559,6.4682,6.4883,52668,0
2011-02-23,6.5217,6.5559,6.4952,6.5217,11436,0
2011-02-24,6.5419,6.5763,6.5292,6.5419,17710,0
2011-02-25,6.5822,6.6368,6.5484,6.6028,20172,0
2011-02-28,6.6351,6.6766,6.6351,6.6766,21104,0
2011-03-01,6.6223,6.6636,6.5813,6.5955,47568,0
2011-03-02,6.5881,6.7184,6.5681,6.6705,25172,0
2011-03-03,6.6636,6.6705,6.6021,6.6158,24628,0
2011-03-04,6.6298,6.6434,6.6165,6.6434,11352,0
2011-03-07,6.6165,6.664,6.6028,6.664,8376,0
2011-03-08,6.657,6.7387,6.6434,6.6907,5682,0
2011-03-09,6.6775,6.7864,6.664,6.6775,33425,0
2011-03-10,6.6842,6.6906,6.6705,6.6842,4706,0
2011-03-11,6.6979,6.7522,6.664,6.7454,5260,0
2011-03-14,6.7248,6.7248,6.6434,6.6844,21836,0
2011-03-15,6.6707,6.7454,6.6298,6.7454,22281,0
2011-03-16,6.7454,6.7792,6.6707,6.6707,8944,0
2011-03-17,6.6698,6.7664,6.6698,6.6902,10255,0
2011-03-18,6.6906,6.7114,6.6568,6.6773,11452,0
2011-03-21,6.6434,6.664,6.6368,6.6368,21028,0
2011-03-22,6.6502,6.6707,6.6298,6.6298,18764,0
2011-03-23,6.664,6.7729,6.6434,6.6907,38025,0
2011-03-24,6.6707,6.7589,6.6707,6.6979,24454,0
2011-03-25,6.7389,6.7455,6.6773,6.6773,8362,0
2011-03-28,6.7113,6.7995,6.6844,6.6907,19852,0
2011-03-29,6.7046,6.7655,6.6979,6.6979,14662,0
2011-03-30,6.7321,6.7729,6.6775,6.7113,12083,0
2011-03-31,6.702,6.7659,6.6946,6.6946,21007,0
2011-04-01,6.7114,6.7455,6.7114,6.7184,15083,0
2011-04-04,6.6773,6.7184,6.6773,6.6773,14876,0
2011-04-05,6.6812,6.7085,6.6739,6.7085,4118,0
2011-04-06,6.7046,6.7046,6.7046,6.7046,2947,0
2011-04-07,6.7155,6.7294,6.7155,6.7155,1063,0
2011-04-08,6.725,6.7455,6.7046,6.7114,7204,0
2011-04-11,6.6978,6.6978,6.6431,6.6568,20741,0
2011-04-12,6.6561,6.7043,6.6421,6.6973,13205,0
2011-04-13,6.6842,6.6978,6.6293,6.6431,15465,0
2011-04-14,6.6431,6.6568,6.6431,6.6498,11992,0
2011-04-15,6.6498,6.6705,6.6364,6.6364,11746,0
2011-04-18,6.6431,6.6705,6.6364,6.6364,11072,0
2011-04-19,6.6431,6.6773,6.6431,6.6431,14033,0
2011-04-20,6.6906,6.6906,6.6498,6.6842,8729,0
2011-04-21,6.6842,6.6978,6.6568,6.6842,9601,0
2011-04-25,6.6705,6.6978,6.6498,6.6498,13497,0
2011-04-26,6.6538,6.7021,6.6538,6.695,14629,0
2011-04-27,6.6978,6.7322,6.6773,6.7046,9495,0
2011-04-28,6.7021,6.743,6.7021,6.7085,8596,0
2011-04-29,6.7421,6.8281,6.7208,6.7636,12982,0
2011-05-02,6.7775,6.8117,6.7708,6.8117,8648,0
2011-05-03,6.7734,6.8079,6.7734,6.8079,14285,0
2011-05-04,6.8117,6.8117,6.7362,6.7981,12315,0
2011-05-05,6.8151,6.8425,6.8079,6.8425,11786,0
2011-05-06,6.8324,6.8534,6.8051,6.8051,6774,0
2011-05-09,6.7842,6.8397,6.7842,6.8397,5371,0
2011-05-10,6.8397,6.8739,6.8324,6.8739,10001,0
2011-05-11,6.8772,6.8772,6.8706,6.8772,2360,0
2011-05-12,6.8534,6.8944,6.8534,6.8944,27840,0
2011-05-13,6.8944,6.8944,6.8805,6.8805,1602,0
2011-05-16,6.9151,6.9151,6.8944,6.8944,9937,0
2011-05-17,6.8877,6.9084,6.8877,6.9084,22298,0
2011-05-18,6.9084,6.9221,6.8877,6.9151,27108,0
2011-05-19,6.9221,6.9491,6.8944,6.9221,19171,0
2011-05-20,6.9187,6.9608,6.9118,6.9118,17043,0
2011-05-23,6.9355,6.9429,6.9151,6.9151,5208,0
2011-05-24,6.9289,6.9906,6.9221,6.9429,31028,0
2011-05-25,6.9429,6.9429,6.9084,6.9289,15438,0
2011-05-26,6.9289,6.9429,6.9014,6.9429,8567,0
2011-05-27,6.94,6.9462,6.9187,6.9462,4794,0
2011-05-31,6.9362,6.9789,6.9362,6.9789,8616,0
2011-06-01,6.9608,7.0437,6.9462,7.0297,16464,0
2011-06-02,7.0359,7.0778,7.0086,7.0505,12652,0
2011-06-03,7.0359,7.0922,7.0227,7.0922,5449,0
2011-06-06,7.0922,7.1057,7.0641,7.0847,12098,0
2011-06-07,7.0778,7.1194,7.057,7.1194,24986,0
2011-06-08,7.0983,7.1194,7.0641,7.1194,26919,0
2011-06-09,7.0823,7.1103,7.0479,7.0963,15220,0
2011-06-10,7.1124,7.1124,7.0297,7.0297,9302,0
2011-06-13,7.0711,7.0711,6.9882,7.0297,13055,0
2011-06-14,7.0152,7.0227,6.981,6.981,9767,0
2011-06-15,6.981,7.0227,6.9608,6.9668,17226,0
2011-06-16,6.9882,7.0725,6.9603,7.0725,32770,0
2011-06-17,7.0437,7.057,6.9739,6.9739,16969,0
2011-06-20,6.981,6.9882,6.9608,6.9608,15811,0
2011-06-21,6.9882,7.0152,6.9462,6.9882,21351,0
2011-06-22,7.0086,7.0359,6.9948,7.0359,7064,0
2011-06-23,7.0437,7.0778,7.0359,7.0641,9586,0
2011-06-24,7.0479,7.0897,6.9917,7.0334,19305,0
2011-06-27,7.0227,7.0711,7.0227,7.0505,9579,0
2011-06-28,7.057,7.0847,7.0437,7.0437,12203,0
2011-06-29,7.0505,7.057,7.0359,7.0359,11022,0
2011-06-30,7.0298,7.0442,7.015,7.0365,6309,0
2011-07-01,7.0401,7.1595,7.0401,7.1241,21621,0
2011-07-05,7.145,7.1595,7.1381,7.1381,5491,0
2011-07-06,7.157,7.1636,7.1289,7.1428,7466,0
2011-07-07,7.1381,7.1595,7.0894,7.1241,12370,0
2011-07-08,7.1381,7.1802,7.1381,7.1802,8569,0
2011-07-11,7.1798,7.1935,7.1725,7.1935,8819,0
2011-07-12,7.194,7.2012,7.1661,7.2012,11390,0
2011-07-13,7.1935,7.2007,7.1867,7.1935,6574,0
2011-07-14,7.1798,7.1867,7.1172,7.1594,8789,0
2011-07-15,7.152,7.152,7.1172,7.1172,4890,0
2011-07-18,7.152,7.152,7.0823,7.0823,9580,0
2011-07-19,7.0937,7.1709,7.0583,7.157,28149,0
2011-07-20,7.1658,7.1658,7.1313,7.145,3807,0
2011-07-21,7.145,7.1725,7.1313,7.1594,14578,0
2011-07-22,7.1729,7.194,7.1381,7.1381,8272,0
2011-07-25,7.1381,7.1381,7.0963,7.0963,12897,0
2011-07-26,7.1004,7.1357,7.0446,7.0725,29506,0
2011-07-27,7.0756,7.103,6.9575,7.027,26401,0
2011-07-28,7.0303,7.0303,6.9738,7.016,3980,0
2011-07-29,7.0355,7.0857,6.9718,7.0077,7636,0
2011-08-01,7.0476,7.0894,6.9982,7.0057,12756,0
2011-08-02,7.0404,7.1255,7.0404,7.097,10959,0
2011-08-03,7.0894,7.2012,7.0539,7.1595,7453,0
2011-08-04,7.1636,7.1923,7.0937,7.1148,12553,0
2011-08-05,7.082,7.1102,6.9773,7.0329,7213,0
2011-08-08,6.9633,6.9633,6.7462,6.7672,18465,0
2011-08-09,6.7883,7.2429,6.7393,7.0117,29559,0
2011-08-10,7.0057,7.1241,6.9909,7.0894,9408,0
2011-08-11,7.0401,7.1029,7.0193,7.1029,5921,0
2011-08-12,7.1241,7.194,7.1102,7.194,10632,0
2011-08-15,7.1661,7.2012,7.1313,7.2012,9123,0
2011-08-16,7.2012,7.2012,7.145,7.1802,7671,0
2011-08-17,7.145,7.2012,7.145,7.2012,8957,0
2011-08-18,7.1661,7.1661,7.0684,7.082,7726,0
2011-08-19,7.0656,7.1923,7.0303,7.1923,25366,0
2011-08-22,7.2151,7.2429,7.1172,7.1661,20079,0
2011-08-23,7.187,7.187,7.1313,7.1595,7890,0
2011-08-24,7.1381,7.2853,7.1381,7.2777,14285,0
2011-08-25,7.271,7.271,7.2151,7.2429,11075,0
2011-08-26,7.2344,7.2413,7.1852,7.1852,6758,0
2011-08-29,7.2151,7.2365,7.1241,7.1729,22918,0
2011-08-30,7.2012,7.208,7.1729,7.208,9728,0
2011-08-31,7.2237,7.2453,7.2024,7.2453,19331,0
2011-09-01,7.2572,7.2572,7.2292,7.2429,8185,0
2011-09-02,7.2094,7.2597,7.1667,7.2167,14191,0
2011-09-06,7.182,7.2244,7.182,7.2175,9862,0
2011-09-07,7.2387,7.2598,7.1751,7.182,37371,0
2011-09-08,7.1963,7.267,7.168,7.267,14755,0
2011-09-09,7.5091,7.5091,7.2207,7.2269,30484,0
2011-09-12,7.213,7.2697,7.1991,7.2697,18524,0
2011-09-13,7.2762,7.2762,7.2207,7.2762,13577,0
2011-09-14,7.2838,7.2838,7.2554,7.2838,15760,0
2011-09-15,7.2838,7.3324,7.2762,7.2838,11431,0
2011-09-16,7.2838,7.2838,7.1709,7.2485,48212,0
2011-09-19,7.2554,7.2554,7.1289,7.1991,17045,0
2011-09-20,7.1991,7.2344,7.1923,7.213,8055,0
2011-09-21,7.2269,7.2625,7.1991,7.2625,5157,0
2011-09-22,7.2697,7.2697,7.1709,7.2207,22359,0
2011-09-23,7.2315,7.2811,7.2244,7.274,19189,0
2011-09-26,7.2485,7.2973,7.2413,7.2838,10624,0
2011-09-27,7.2909,7.2973,7.2697,7.2697,2934,0
2011-09-28,7.2973,7.3049,7.2269,7.3049,10466,0
2011-09-29,7.3049,7.3399,7.2909,7.3324,15565,0
2011-09-30,7.351,7.3726,7.3436,7.3651,8905,0
2011-10-03,7.3818,7.4106,7.3681,7.3893,14308,0
2011-10-04,7.3589,7.3589,7.2525,7.2811,24436,0
2011-10-05,7.285,7.342,7.285,7.3204,9929,0
2011-10-06,7.3347,7.342,7.2067,7.2774,25407,0
2011-10-07,7.3373,7.352,7.3026,7.352,13999,0
2011-10-10,7.3658,7.4085,7.2598,7.3589,22957,0
2011-10-11,7.3163,7.4011,7.3163,7.4011,6777,0
2011-10-12,7.4011,7.4011,7.3308,7.352,6974,0
2011-10-13,7.352,7.4011,7.352,7.4011,5596,0
2011-10-14,7.4227,7.4508,7.3731,7.4153,23940,0
2011-10-17,7.4441,7.4579,7.3946,7.4153,11503,0
2011-10-18,7.4297,7.4369,7.2883,7.3239,34729,0
2011-10-19,7.3448,7.3448,7.2315,7.3026,23440,0
2011-10-20,7.3095,7.3801,7.3095,7.3801,13670,0
2011-10-21,7.3774,7.42,7.285,7.3842,27913,0
2011-10-24,7.4297,7.4297,7.3873,7.4011,11487,0
2011-10-25,7.4309,7.4458,7.331,7.4026,11350,0
2011-10-26,7.4153,7.4297,7.3589,7.4011,20081,0
2011-10-27,7.4793,7.4793,7.352,7.4227,14503,0
2011-10-28,7.4341,7.5053,7.3774,7.4341,31443,0
2011-10-31,7.4674,7.4674,7.4238,7.4527,14085,0
2011-11-01,7.4741,7.5384,7.4526,7.46,13170,0
2011-11-02,7.4793,7.4863,7.4153,7.4441,23308,0
2011-11-03,7.467,7.4813,7.4167,7.467,36651,0
2011-11-04,7.4897,7.4897,7.4468,7.4753,7811,0
2011-11-07,7.4982,7.5409,7.4841,7.5267,13792,0
2011-11-08,7.5621,7.5621,7.4912,7.4912,28763,0
2011-11-09,7.5102,7.517,7.46,7.5027,12388,0
2011-11-10,7.5243,7.5243,7.46,7.4741,18522,0
2011-11-11,7.5621,7.5766,7.4912,7.5481,20050,0
2011-11-14,7.5766,7.5982,7.5342,7.5553,32115,0
2011-11-15,7.5766,7.5766,7.42,7.4696,76599,0
2011-11-16,7.5125,7.5409,7.4841,7.5409,18864,0
2011-11-17,7.5553,7.5553,7.4841,7.4982,8137,0
2011-11-18,7.5384,7.5458,7.4741,7.5027,7843,0
2011-11-21,7.5125,7.5342,7.4555,7.4696,21575,0
2011-11-22,7.5125,7.5409,7.5053,7.5409,14040,0
2011-11-23,7.5481,7.5481,7.4982,7.5342,19461,0
2011-11-25,7.5674,7.5815,7.5529,7.5674,7998,0
2011-11-28,7.5621,7.5766,7.4912,7.4912,22725,0
2011-11-29,7.5053,7.5553,7.4912,7.5409,15944,0
2011-11-30,7.575,7.59,7.5016,7.5458,21963,0
2011-12-01,7.6028,7.6028,7.5384,7.5674,18818,0
2011-12-02,7.5741,7.6028,7.5458,7.6028,18663,0
2011-12-05,7.5957,7.5957,7.5102,7.5102,25573,0
2011-12-06,7.5096,7.5958,7.5096,7.5598,17595,0
2011-12-07,7.5833,7.6405,7.5258,7.5902,43772,0
2011-12-08,7.5902,7.6118,7.5759,7.5902,12927,0
2011-12-09,7.5884,7.6241,7.5384,7.5884,42414,0
2011-12-12,7.6174,7.6241,7.56,7.6099,15841,0
2011-12-13,7.6241,7.6316,7.5957,7.6241,26306,0
2011-12-14,7.6602,7.6959,7.6602,7.6959,32011,0
2011-12-15,7.6959,7.7314,7.6886,7.7314,39035,0
2011-12-16,7.7988,7.7988,7.7554,7.7698,28726,0
2011-12-19,7.7956,7.8176,7.746,7.8034,31718,0
2011-12-20,7.8176,7.904,7.7173,7.7895,35773,0
2011-12-21,7.8241,7.967,7.7314,7.8316,47596,0
2011-12-22,7.8822,7.9329,7.7672,7.7956,37669,0
2011-12-23,7.8201,7.9423,7.7919,7.8341,18284,0
2011-12-27,7.868,7.8822,7.7956,7.8316,20120,0
2011-12-28,7.8608,7.9466,7.8608,7.9259,27666,0
2011-12-29,8.0027,8.0465,7.9734,8.0109,27226,0
2011-12-30,8.0534,8.1045,8.0164,8.0754,20136,0
2012-01-03,8.0717,8.0859,8.0574,8.0859,17921,0
2012-01-04,8.0936,8.0936,8.0574,8.0936,32306,0
2012-01-05,8.0936,8.1726,8.0796,8.1511,19430,0
2012-01-06,8.165,8.2363,8.1081,8.2219,50519,0
2012-01-09,8.2873,8.3148,8.2363,8.2806,32619,0
2012-01-10,8.3011,8.3224,8.1947,8.2732,37355,0
2012-01-11,8.3173,8.3547,8.3092,8.3173,13834,0
2012-01-12,8.3981,8.4686,8.3464,8.3464,38911,0
2012-01-13,8.424,8.5017,8.4098,8.5017,16191,0
2012-01-17,8.48,8.51,8.4462,8.4872,19844,0
2012-01-18,8.5324,8.575,8.474,8.4863,19659,0
2012-01-19,8.5017,8.604,8.5017,8.5324,22075,0
2012-01-20,8.5356,8.5714,8.4327,8.4479,35880,0
2012-01-23,8.4586,8.575,8.3898,8.5171,37602,0
2012-01-24,8.5017,8.5688,8.4025,8.424,45946,0
2012-01-25,8.4659,8.5688,8.4586,8.5171,34455,0
2012-01-26,8.525,8.6259,8.525,8.5977,32030,0
2012-01-27,8.6346,8.7226,8.6346,8.6848,22918,0
2012-01-30,8.6895,8.8042,8.6895,8.7328,16588,0
2012-01-31,8.845,8.9387,8.7793,8.8523,39390,0
2012-02-01,8.9023,9.0474,8.8867,9.0264,36899,0
2012-02-02,9.0264,9.0264,8.9538,9.0056,43025,0
2012-02-03,9.0056,9.0339,8.8616,8.8616,23889,0
2012-02-06,8.9091,8.9748,8.8867,8.9295,21182,0
2012-02-07,8.9154,9.0474,8.9154,9.0407,26600,0
2012-02-08,9.0264,9.0474,9.0187,9.0349,24374,0
2012-02-09,9.0626,9.1025,9.0056,9.0187,31225,0
2012-02-10,8.9684,9.0474,8.9023,8.9163,19033,0
2012-02-13,8.9295,9.0778,8.9295,8.9815,14022,0
2012-02-14,8.9608,8.9815,8.8948,8.9815,15802,0
2012-02-15,8.9684,8.9891,8.9237,8.9891,23101,0
2012-02-16,8.9815,8.9815,8.7738,8.7813,27949,0
2012-02-17,8.691,8.7433,8.5332,8.5637,79341,0
2012-02-21,8.5645,8.7654,8.5645,8.5852,35108,0
2012-02-22,8.5832,8.6555,8.48,8.5481,34529,0
2012-02-23,8.5645,8.6004,8.4976,8.5199,21017,0
2012-02-24,8.5171,8.5832,8.48,8.5832,10384,0
2012-02-27,8.5199,8.6505,8.5199,8.6505,6531,0
2012-02-28,8.6505,8.6728,8.6069,8.6728,11053,0
2012-02-29,8.6572,8.76,8.6572,8.76,9700,0
2012-03-01,8.6829,8.7292,8.6555,8.7133,12843,0
2012-03-02,8.6629,8.7813,8.6337,8.7571,7648,0
2012-03-05,8.7876,8.7876,8.6337,8.671,13695,0
2012-03-06,8.691,8.7142,8.5481,8.575,24758,0
2012-03-07,8.5832,8.5984,8.4577,8.5171,33950,0
2012-03-08,8.4863,8.5171,8.437,8.437,47704,0
2012-03-09,8.4872,8.5332,8.4379,8.474,13863,0
2012-03-12,8.4526,8.51,8.431,8.431,10825,0
2012-03-13,8.4872,8.4956,8.3441,8.359,29321,0
2012-03-14,8.3891,8.4016,8.1553,8.1553,27465,0
2012-03-15,8.1625,8.1849,7.9313,7.9313,54376,0
2012-03-16,7.9085,8.2191,7.6548,7.8142,80131,0
2012-03-19,7.8585,7.9519,7.8285,7.9519,17843,0
2012-03-20,7.9519,8.0249,7.9519,8.0173,27228,0
2012-03-21,8.0401,8.1261,8.0101,8.0534,15849,0
2012-03-22,8.0534,8.1261,8.0249,8.0534,20186,0
2012-03-23,8.0367,8.0507,7.9702,7.9988,10076,0
2012-03-26,8.0019,8.0019,7.9313,7.945,36700,0
2012-03-27,7.945,8.0401,7.9382,7.9591,38665,0
2012-03-28,7.9953,8.1194,7.9519,8.0607,27163,0
2012-03-29,8.0677,8.1409,8.0401,8.0677,28647,0
2012-03-30,8.1203,8.1269,8.0754,8.1123,10162,0
2012-04-02,8.0726,8.2048,8.0726,8.1166,25279,0
2012-04-03,8.1116,8.1701,8.1038,8.1261,15160,0
2012-04-04,8.1476,8.1858,8.1261,8.1261,6336,0
2012-04-05,8.2012,8.22,8.1261,8.1476,13011,0
2012-04-09,8.1526,8.1898,8.145,8.1898,8466,0
2012-04-10,8.1676,8.2123,8.1676,8.1975,12461,0
2012-04-11,8.2255,8.2398,8.1822,8.2123,7793,0
2012-04-12,8.2123,8.2697,8.1822,8.2331,20388,0
2012-04-13,8.2549,8.312,8.2549,8.2697,17280,0
2012-04-16,8.2839,8.3423,8.2626,8.2626,10795,0
2012-04-17,8.2573,8.3157,8.22,8.3011,15415,0
2012-04-18,8.3345,8.3423,8.2123,8.2182,31019,0
2012-04-19,8.2626,8.2986,8.2255,8.2986,19334,0
2012-04-20,8.3082,8.3229,8.3011,8.3229,14275,0
2012-04-23,8.3582,8.3582,8.2911,8.2911,30216,0
2012-04-24,8.3199,8.3652,8.2839,8.3652,31416,0
2012-04-25,8.3652,8.437,8.3493,8.4089,21791,0
2012-04-26,8.4149,8.4452,8.4089,8.4149,29123,0
2012-04-27,8.4407,8.491,8.4407,8.491,31977,0
2012-04-30,8.509,8.5759,8.4863,8.5553,35640,0
2012-05-01,8.5957,8.6385,8.5216,8.6385,43990,0
2012-05-02,8.6459,8.6754,8.5807,8.5957,17743,0
2012-05-03,8.5732,8.6385,8.5671,8.6385,9907,0
2012-05-04,8.6602,8.6685,8.6385,8.6385,13807,0
2012-05-07,8.6459,8.6537,8.5957,8.6459,18222,0
2012-05-08,8.6602,8.6895,8.6176,8.6895,24735,0
2012-05-09,8.6895,8.794,8.6811,8.7343,12607,0
2012-05-10,8.7765,8.8121,8.7682,8.7829,17880,0
2012-05-11,8.8059,8.8297,8.7718,8.7793,8556,0
2012-05-14,8.8736,8.8736,8.7127,8.7563,13153,0
2012-05-15,8.8025,8.8059,8.7414,8.7635,20743,0
2012-05-16,8.7718,8.8138,8.696,8.7866,34472,0
2012-05-17,8.8025,8.8025,8.7563,8.7866,20993,0
2012-05-18,8.8523,8.8523,8.696,8.7866,16189,0
2012-05-21,8.7866,8.8215,8.7635,8.7866,8083,0
2012-05-22,8.8523,8.8523,8.7635,8.8215,16015,0
2012-05-23,8.8138,8.8138,8.7414,8.7563,9370,0
2012-05-24,8.7793,8.8025,8.7414,8.8025,1912,0
2012-05-25,8.7635,8.8215,8.7635,8.8215,10655,0
2012-05-29,8.8059,8.879,8.8059,8.8215,12556,0
2012-05-30,8.845,8.9237,8.8215,8.8523,8100,0
2012-05-31,8.7904,8.9219,8.7904,8.8269,12368,0
2012-06-01,8.8185,8.9209,8.8185,8.8269,15052,0
2012-06-04,8.8736,8.9023,8.845,8.845,9451,0
2012-06-05,8.8867,8.9101,8.8664,8.9101,13658,0
2012-06-06,9.0008,9.0445,8.9481,8.9844,11585,0
2012-06-07,9.0445,9.0445,8.8958,8.9844,14974,0
2012-06-08,8.9969,9.0843,8.8921,9.0407,27012,0
2012-06-11,8.9969,9.0559,8.9969,9.0559,18291,0
2012-06-12,9.0046,9.0559,8.9359,9.0559,19279,0
2012-06-13,9.0474,9.0474,9.0112,9.0407,26320,0
2012-06-14,9.0474,9.0474,8.9815,8.9815,12448,0
2012-06-15,8.9741,9.0046,8.8775,8.9589,26253,0
2012-06-18,8.9969,9.0407,8.9969,9.0264,11206,0
2012-06-19,9.0264,9.0986,8.9209,9.0046,22714,0
2012-06-20,9.0626,9.0986,9.0626,9.0986,9139,0
2012-06-21,9.0986,9.1265,9.0703,9.0703,7375,0
2012-06-22,9.1169,9.1169,9.0303,9.0445,26355,0
2012-06-25,9.0559,9.0843,9.0407,9.0703,23368,0
2012-06-26,9.092,9.1206,8.9969,9.0407,26828,0
2012-06-27,9.1121,9.1494,9.0264,9.1206,27071,0
2012-06-28,9.1121,9.1651,9.0264,9.1582,28823,0
2012-06-29,9.1651,9.2183,9.0778,9.1265,10508,0
2012-07-02,9.1989,9.2739,9.1543,9.1989,22563,0
2012-07-03,9.1969,9.2555,9.1265,9.2203,15702,0
2012-07-05,9.2262,9.2779,9.1747,9.2488,21474,0
2012-07-06,9.2739,9.4591,9.2594,9.4087,21857,0
2012-07-09,9.3528,9.4087,9.3528,9.3674,17881,0
2012-07-10,9.4087,9.622,9.394,9.4591,33857,0
2012-07-11,9.4879,9.538,9.4591,9.472,12051,0
2012-07-12,9.4364,9.472,9.394,9.4314,9815,0
2012-07-13,9.4354,9.566,9.3119,9.3119,19134,0
2012-07-16,9.384,9.4512,9.3604,9.4254,10415,0
2012-07-17,9.3576,9.3576,9.2555,9.298,23480,0
2012-07-18,9.3557,9.4909,9.3468,9.387,18760,0
2012-07-19,9.3762,9.4879,9.3762,9.4433,16702,0
2012-07-20,9.4354,9.4492,9.3576,9.3654,23656,0
2012-07-23,9.4156,9.4512,9.394,9.4364,15308,0
2012-07-24,9.47,9.533,9.4542,9.4909,10524,0
2012-07-25,9.4512,9.502,9.4512,9.4879,10146,0
2012-07-26,9.4879,9.607,9.4879,9.559,23996,0
2012-07-27,9.576,9.576,9.4404,9.4404,26221,0
2012-07-30,9.3998,9.472,9.384,9.394,13185,0
2012-07-31,9.394,9.4433,9.394,9.4156,14412,0
2012-08-01,9.4354,9.477,9.3418,9.3418,19176,0
2012-08-02,9.396,9.4107,9.3156,9.3468,12796,0
2012-08-03,9.3508,9.477,9.3195,9.3418,23691,0
2012-08-06,9.4136,9.4354,9.3275,9.4136,10710,0
2012-08-07,9.513,9.529,9.3811,9.529,25960,0
2012-08-08,9.591,9.591,9.4225,9.4492,37643,0
2012-08-09,9.4859,9.4859,9.3654,9.4404,22191,0
2012-08-10,9.4404,9.464,9.3979,9.4057,6143,0
2012-08-13,9.464,9.471,9.3418,9.4354,18635,0
2012-08-14,9.4354,9.566,9.3979,9.52,26678,0
2012-08-15,9.566,9.613,9.4057,9.4404,21334,0
2012-08-16,9.4492,9.4492,9.3508,9.3654,6053,0
2012-08-17,9.471,9.471,9.3811,9.3979,9183,0
2012-08-20,9.3979,9.4294,9.3508,9.3733,8042,0
2012-08-21,9.3654,9.509,9.3418,9.3418,12556,0
2012-08-22,9.3654,9.3654,9.2555,9.2555,11194,0
2012-08-23,9.2779,9.464,9.2328,9.2555,17722,0
2012-08-24,9.2455,9.3235,9.2455,9.2673,15466,0
2012-08-27,9.298,9.3119,9.2125,9.2203,15114,0
2012-08-28,9.2328,9.298,9.2125,9.2406,15458,0
2012-08-29,9.2923,9.4294,9.2634,9.2923,10722,0
2012-08-30,9.391,9.4136,9.3195,9.391,29101,0
2012-08-31,9.3654,9.509,9.3508,9.4404,13750,0
2012-09-04,9.464,9.464,9.3654,9.3979,22124,0
2012-09-05,9.3979,9.477,9.3979,9.477,11075,0
2012-09-06,9.509,9.509,9.3576,9.3576,19788,0
2012-09-07,9.3704,9.3781,9.2914,9.3312,31397,0
2012-09-10,9.3378,9.541,9.3378,9.4384,28729,0
2012-09-11,9.4909,9.533,9.4542,9.484,15552,0
2012-09-12,9.4542,9.555,9.4196,9.513,22120,0
2012-09-13,9.513,9.513,9.4018,9.4274,21711,0
2012-09-14,9.396,9.4463,9.387,9.4107,7976,0
2012-09-17,9.396,9.4334,9.2914,9.3235,9647,0
2012-09-18,9.3378,9.3557,9.2914,9.2914,11386,0
2012-09-19,9.3235,9.3624,9.2914,9.3156,13657,0
2012-09-20,9.3557,9.4334,9.3378,9.4334,14157,0
2012-09-21,9.506,9.506,9.4107,9.4542,11460,0
2012-09-24,9.4621,9.59,9.3781,9.555,14945,0
2012-09-25,9.555,9.555,9.4463,9.476,14675,0
2012-09-26,9.476,9.513,9.47,9.506,5983,0
2012-09-27,9.4909,9.506,9.4542,9.476,2487,0
2012-09-28,9.484,9.541,9.484,9.4989,15306,0
2012-10-01,9.564,9.604,9.533,9.573,9262,0
2012-10-02,9.547,9.573,9.4621,9.4621,18580,0
2012-10-03,9.4463,9.581,9.4463,9.4989,11934,0
2012-10-04,9.527,9.547,9.484,9.4909,9175,0
2012-10-05,9.484,9.647,9.484,9.518,18340,0
2012-10-08,9.506,9.555,9.506,9.547,7497,0
2012-10-09,9.561,9.561,9.524,9.524,5798,0
2012-10-10,9.503,9.517,9.4591,9.4879,13747,0
2012-10-11,9.532,9.532,9.4245,9.481,11283,0
2012-10-12,9.4969,9.631,9.4969,9.539,20838,0
2012-10-15,9.61,9.61,9.4969,9.524,18986,0
2012-10-16,9.517,9.587,9.517,9.539,9662,0
2012-10-17,9.571,9.587,9.511,9.517,9177,0
2012-10-18,9.552,9.571,9.517,9.539,11644,0
2012-10-19,9.532,9.532,9.467,9.503,30459,0
2012-10-22,9.511,9.511,9.4156,9.4314,10987,0
2012-10-23,9.473,9.4879,9.383,9.383,19851,0
2012-10-24,9.3753,9.481,9.3753,9.4433,35626,0
2012-10-25,9.4433,9.4969,9.4245,9.467,26817,0
2012-10-26,9.473,9.511,9.467,9.467,26837,0
2012-10-31,9.4591,9.4591,9.3998,9.4156,13863,0
2012-11-01,9.4512,9.467,9.4077,9.4512,13822,0
2012-11-02,9.4314,9.473,9.4156,9.473,11980,0
2012-11-05,9.473,9.473,9.2711,9.2941,37361,0
2012-11-06,9.306,9.3285,9.2941,9.3285,23791,0
2012-11-07,9.3285,9.4364,9.3285,9.4364,79907,0
2012-11-08,9.478,9.56,9.478,9.522,38619,0
2012-11-09,9.543,9.56,9.4294,9.51,30285,0
2012-11-12,9.551,9.56,9.4404,9.514,25063,0
2012-11-13,9.537,9.551,9.3644,9.3979,73418,0
2012-11-14,9.4354,9.4571,9.303,9.3498,26251,0
2012-11-15,9.3723,9.3801,9.0871,9.193,55814,0
2012-11-16,9.2769,9.39,9.2769,9.3255,24566,0
2012-11-19,9.4492,9.56,9.3801,9.537,36316,0
2012-11-20,9.537,9.577,9.478,9.577,57597,0
2012-11-21,9.592,9.592,9.4949,9.585,18951,0
2012-11-23,9.6,9.712,9.6,9.706,13350,0
2012-11-26,9.712,9.712,9.478,9.6,58560,0
2012-11-27,9.65,9.666,9.51,9.6,62356,0
2012-11-28,9.636,9.657,9.51,9.657,59982,0
2012-11-29,9.684,9.698,9.63,9.698,37894,0
2012-11-30,9.726,9.726,9.644,9.712,29482,0
2012-12-03,9.712,9.719,9.531,9.623,33624,0
2012-12-04,9.657,9.657,9.502,9.6,37809,0
2012-12-05,9.657,9.712,9.6,9.712,44716,0
2012-12-06,9.719,9.719,9.65,9.706,28582,0
2012-12-07,9.692,9.712,9.56,9.56,30717,0
2012-12-10,9.608,9.608,9.4949,9.514,22437,0
2012-12-11,9.557,9.614,9.4919,9.534,18751,0
2012-12-12,9.549,9.557,9.4463,9.4542,19164,0
2012-12-13,9.476,9.484,9.4107,9.4463,29766,0
2012-12-14,9.4107,9.4107,9.2506,9.2506,25860,0
2012-12-17,9.1504,9.2884,9.0834,9.1747,67243,0
2012-12-18,9.1661,9.273,9.0533,9.0598,47612,0
2012-12-19,9.1025,9.227,9.0149,9.1835,69077,0
2012-12-20,9.2203,9.2426,9.1747,9.2135,17943,0
2012-12-21,9.1747,9.2884,9.1111,9.1747,41812,0
2012-12-24,9.1504,9.2575,9.1504,9.2135,11926,0
2012-12-26,9.2575,9.2575,9.1504,9.1661,12057,0
2012-12-27,9.1504,9.1504,9.0768,9.1111,19581,0
2012-12-28,9.1418,9.2203,9.1265,9.2048,23142,0
2012-12-31,9.1747,9.2884,9.0768,9.2884,24611,0
2013-01-02,9.386,9.484,9.3458,9.386,28992,0
2013-01-03,9.4274,9.513,9.386,9.4631,14804,0
2013-01-04,9.513,9.52,9.47,9.52,12781,0
2013-01-07,9.541,9.718,9.513,9.718,10241,0
2013-01-08,9.635,9.816,9.614,9.773,39192,0
2013-01-09,9.718,9.724,9.528,9.682,8722,0
2013-01-10,9.718,9.788,9.59,9.732,27127,0
2013-01-11,9.732,9.8,9.705,9.78,6786,0
2013-01-14,9.854,9.918,9.837,9.876,18652,0
2013-01-15,9.8,9.87,9.764,9.816,20657,0
2013-01-16,9.863,9.894,9.773,9.894,13244,0
2013-01-17,9.816,9.941,9.809,9.809,24235,0
2013-01-18,9.83,9.996,9.822,9.988,30872,0
2013-01-22,10.037,10.151,10.037,10.117,37253,0
2013-01-23,10.166,10.166,10.101,10.133,21842,0
2013-01-24,10.143,10.143,10.067,10.133,20209,0
2013-01-25,10.117,10.133,10.109,10.109,10988,0
2013-01-28,10.013,10.029,9.8,9.8,32919,0
2013-01-29,9.816,9.822,9.705,9.741,32812,0
2013-01-30,9.741,9.756,9.705,9.75,10227,0
2013-01-31,9.75,9.788,9.635,9.718,21908,0
2013-02-01,9.788,9.863,9.764,9.863,10080,0
2013-02-04,9.902,9.918,9.822,9.822,14011,0
2013-02-05,9.876,9.91,9.83,9.91,9366,0
2013-02-06,9.894,9.894,9.837,9.885,13735,0
2013-02-07,9.891,9.916,9.842,9.907,16053,0
2013-02-08,9.9,9.931,9.806,9.874,17085,0
2013-02-11,9.924,9.924,9.687,9.729,58594,0
2013-02-12,9.76,9.791,9.729,9.76,15879,0
2013-02-13,9.826,9.9,9.76,9.791,8973,0
2013-02-14,9.851,9.86,9.602,9.687,41375,0
2013-02-15,9.722,9.722,9.687,9.687,9593,0
2013-02-19,9.702,9.826,9.66,9.722,12950,0
2013-02-20,9.76,9.77,9.57,9.678,46121,0
2013-02-21,9.729,9.753,9.708,9.747,11746,0
2013-02-22,9.826,9.86,9.708,9.76,9882,0
2013-02-25,9.777,9.777,9.708,9.747,8911,0
2013-02-26,9.76,9.76,9.57,9.616,23390,0
2013-02-27,9.632,9.708,9.616,9.694,21346,0
2013-02-28,9.708,9.714,9.602,9.602,12998,0
2013-03-01,9.61,9.753,9.61,9.694,31048,0
2013-03-04,9.714,9.714,9.61,9.708,15015,0
2013-03-05,9.678,9.678,9.61,9.625,42955,0
2013-03-06,9.753,9.777,9.678,9.687,21316,0
2013-03-07,9.72,9.72,9.614,9.712,11211,0
2013-03-08,9.759,9.804,9.693,9.699,9887,0
2013-03-11,9.728,9.767,9.484,9.643,37309,0
2013-03-12,9.667,9.667,9.4314,9.4374,16976,0
2013-03-13,9.4989,9.622,9.4989,9.541,15785,0
2013-03-14,9.484,9.484,9.1999,9.2163,35490,0
2013-03-15,8.4098,9.1999,8.4098,9.0693,55290,0
2013-03-18,9.0693,9.2693,9.0235,9.2232,34684,0
2013-03-19,9.297,9.3341,9.1999,9.2232,17043,0
2013-03-20,9.2848,9.4453,9.2848,9.4087,25875,0
2013-03-21,9.4532,9.4532,9.304,9.3341,14197,0
2013-03-22,9.3753,9.4453,9.3275,9.393,7814,0
2013-03-25,9.4314,9.4314,9.2923,9.3119,15268,0
2013-03-26,9.304,9.3119,9.1999,9.2535,18669,0
2013-03-27,9.297,9.3275,9.297,9.3275,4067,0
2013-03-28,9.3341,9.3428,9.2693,9.3428,8734,0
2013-04-01,9.4532,9.4611,9.3428,9.3518,11547,0
2013-04-02,9.4087,9.4166,9.297,9.4166,8875,0
2013-04-03,9.475,9.484,9.3586,9.3753,6098,0
2013-04-04,9.4374,9.4374,9.3586,9.4166,11253,0
2013-04-05,9.484,9.541,9.47,9.513,6033,0
2013-04-08,9.576,9.576,9.3428,9.384,18872,0
2013-04-09,9.4591,9.517,9.3811,9.3989,27899,0
2013-04-10,9.4136,9.4235,9.39,9.4136,8736,0
2013-04-11,9.3989,9.4354,9.2516,9.2808,25644,0
2013-04-12,9.3245,9.39,9.3156,9.3156,10770,0
2013-04-15,9.3245,9.3644,9.3156,9.3566,6071,0
2013-04-16,9.3321,9.39,9.3321,9.3488,15858,0
2013-04-17,9.3989,9.4512,9.3723,9.4304,15672,0
2013-04-18,9.473,9.533,9.39,9.533,25730,0
2013-04-19,9.582,9.674,9.512,9.642,27237,0
2013-04-22,9.656,9.656,9.582,9.606,2516,0
2013-04-23,9.706,9.706,9.629,9.674,29400,0
2013-04-24,9.706,9.796,9.665,9.734,31952,0
2013-04-25,9.767,9.767,9.642,9.642,5605,0
2013-04-26,9.665,9.665,9.555,9.565,3967,0
2013-04-29,9.555,9.635,9.555,9.59,7393,0
2013-04-30,9.656,9.698,9.606,9.642,9451,0
2013-05-01,9.706,9.751,9.606,9.621,12648,0
2013-05-02,9.635,9.758,9.635,9.649,7976,0
2013-05-03,9.712,9.758,9.683,9.734,11000,0
2013-05-06,9.712,9.744,9.642,9.734,11311,0
2013-05-07,9.734,9.744,9.649,9.706,9911,0
2013-05-08,9.734,9.744,9.674,9.734,7255,0
2013-05-09,9.724,9.741,9.662,9.703,6057,0
2013-05-10,9.756,9.774,9.732,9.75,4766,0
2013-05-13,9.781,9.788,9.561,9.602,17054,0
2013-05-14,9.653,9.732,9.626,9.732,9326,0
2013-05-15,9.696,9.696,9.522,9.587,14526,0
2013-05-16,9.639,9.639,9.522,9.531,5104,0
2013-05-17,9.653,9.653,9.485,9.552,11732,0
2013-05-20,9.602,9.696,9.602,9.617,7233,0
2013-05-21,9.653,9.662,9.611,9.617,5373,0
2013-05-22,9.611,9.633,9.51,9.514,3453,0
2013-05-23,9.561,9.617,9.471,9.552,10829,0
2013-05-24,9.51,9.51,9.471,9.51,2777,0
2013-05-28,9.579,9.587,9.3528,9.3528,12565,0
2013-05-29,9.3205,9.3205,8.9901,9.169,68175,0
2013-05-30,9.1777,9.1777,9.0386,9.1206,15772,0
2013-05-31,8.8765,9.0436,8.6629,8.7748,79779,0
2013-06-03,8.9265,8.9265,8.4941,8.5877,95084,0
2013-06-04,8.5877,8.7273,8.5017,8.7273,38865,0
2013-06-05,8.7571,8.7978,8.6876,8.7423,20109,0
2013-06-06,8.7423,8.8607,8.7035,8.8195,26819,0
2013-06-07,8.7978,8.8195,8.749,8.7978,18824,0
2013-06-10,8.7351,8.7351,8.6204,8.6204,14615,0
2013-06-11,8.5553,8.5553,8.437,8.5062,39612,0
2013-06-12,8.5481,8.5481,8.282,8.3441,27401,0
2013-06-13,8.2891,8.3686,8.2515,8.3519,27715,0
2013-06-14,8.407,8.5062,8.3915,8.4221,26946,0
2013-06-17,8.437,8.5062,8.3608,8.3608,20248,0
2013-06-18,8.3608,8.437,8.282,8.3441,50458,0
2013-06-19,8.3841,8.3841,8.3045,8.3199,4481,0
2013-06-20,8.2274,8.267,8.0335,8.0335,26465,0
2013-06-21,8.1194,8.1735,7.8782,7.917,48088,0
2013-06-24,7.8307,8.0173,7.8232,8.0011,66712,0
2013-06-25,7.9853,8.1269,7.9085,8.1194,46895,0
2013-06-26,8.1813,8.2981,8.1813,8.1975,40575,0
2013-06-27,8.2355,8.4452,8.2355,8.437,30177,0
2013-06-28,8.587,8.587,8.4686,8.5072,14942,0
2013-07-01,8.5233,8.5706,8.3915,8.4131,18590,0
2013-07-02,8.3777,8.407,8.312,8.312,24386,0
2013-07-03,8.3045,8.3045,8.1975,8.2274,7233,0
2013-07-05,8.1494,8.1494,8.0335,8.0964,9231,0
2013-07-08,8.1578,8.1578,8.0335,8.0489,22177,0
2013-07-09,8.0936,8.0936,7.9743,8.0391,24206,0
2013-07-10,8.0074,8.0074,7.8897,7.9136,58500,0
2013-07-11,8.0074,8.0543,7.9221,8.023,54416,0
2013-07-12,8.0148,8.0626,7.8897,7.9296,82910,0
2013-07-15,7.8749,7.9136,7.8509,7.867,24605,0
2013-07-16,7.8509,7.8829,7.8275,7.867,40487,0
2013-07-17,7.9221,8.023,7.8509,7.9829,41367,0
2013-07-18,7.9221,7.9913,7.8897,7.8897,26366,0
2013-07-19,7.898,7.898,7.8509,7.867,23773,0
2013-07-22,7.8509,7.8509,7.7801,7.7801,52124,0
2013-07-23,7.7729,7.8429,7.7729,7.7886,26100,0
2013-07-24,7.7729,7.8192,7.7417,7.812,28198,0
2013-07-25,7.7886,7.7886,7.7101,7.7573,15516,0
2013-07-26,7.7258,7.804,7.6789,7.7417,27605,0
2013-07-29,7.7417,7.812,7.7335,7.7335,30375,0
2013-07-30,7.7801,7.8429,7.7417,7.8429,23686,0
2013-07-31,7.7801,7.867,7.7801,7.8429,23181,0
2013-08-01,7.8509,7.8591,7.7335,7.7417,18674,0
2013-08-02,7.7024,7.8192,7.6946,7.7258,46087,0
2013-08-05,7.6711,7.7573,7.6711,7.7181,26744,0
2013-08-06,7.6945,7.7101,7.6319,7.6475,51386,0
2013-08-07,7.5852,7.6633,7.5694,7.6475,24294,0
2013-08-08,7.5744,7.6295,7.5429,7.5744,37067,0
2013-08-09,7.5666,7.5982,7.5512,7.5744,19334,0
2013-08-12,7.5744,7.6215,7.5351,7.5823,47273,0
2013-08-13,7.5351,7.5512,7.4721,7.5193,36210,0
2013-08-14,7.4721,7.5116,7.4721,7.488,24973,0
2013-08-15,7.441,7.4803,7.3937,7.4328,55736,0
2013-08-16,7.3857,7.4721,7.3857,7.4252,21678,0
2013-08-19,7.3619,7.4645,7.3619,7.441,24649,0
2013-08-20,7.4095,7.5351,7.4095,7.5351,44116,0
2013-08-21,7.4721,7.6138,7.4565,7.5823,62306,0
2013-08-22,7.6295,7.7634,7.5902,7.7553,18559,0
2013-08-23,7.7162,7.7553,7.6449,7.7553,60396,0
2013-08-26,7.7001,7.7785,7.6925,7.7001,60554,0
2013-08-27,7.6375,7.7398,7.6375,7.6846,20849,0
2013-08-28,7.6846,7.7712,7.6138,7.6449,18063,0
2013-08-29,7.5823,7.8258,7.4645,7.7785,63118,0
2013-08-30,7.8185,7.8749,7.7467,7.8104,20610,0
2013-09-03,7.7374,7.7768,7.6267,7.7374,15602,0
2013-09-04,7.7768,7.7854,7.6743,7.7691,37235,0
2013-09-05,7.8481,7.8481,7.7058,7.7135,26096,0
2013-09-06,7.7058,7.7531,7.7058,7.7058,14160,0
2013-09-09,7.7712,7.7712,7.6846,7.7162,16409,0
2013-09-10,7.7058,7.7768,7.69,7.7135,13709,0
2013-09-11,7.7374,7.7924,7.6743,7.7691,36094,0
2013-09-12,7.7294,7.8159,7.7216,7.7768,19365,0
2013-09-13,7.7374,7.8568,7.69,7.8324,14451,0
2013-09-16,7.8807,7.9197,7.8398,7.8868,13278,0
2013-09-17,7.9279,8.0616,7.9111,8.0141,34506,0
2013-09-18,7.9734,8.1253,7.904,8.1013,62292,0
2013-09-19,8.1562,8.1892,8.0693,8.1409,47510,0
2013-09-20,8.2058,8.2589,8.0616,8.1324,54416,0
2013-09-23,8.1803,8.2282,8.1324,8.1803,23047,0
2013-09-24,8.1089,8.2829,8.1089,8.2355,29157,0
2013-09-25,8.2759,8.3224,8.1975,8.2986,37851,0
2013-09-26,8.3224,8.3464,8.2191,8.3063,37645,0
2013-09-27,8.3301,8.3381,8.2436,8.2759,11569,0
2013-09-30,8.3102,8.3925,8.2964,8.2964,6064,0
2013-10-01,8.2679,8.3063,8.2191,8.2282,17090,0
2013-10-02,8.1892,8.2355,8.1803,8.2191,18413,0
2013-10-03,8.1726,8.1726,8.1013,8.1324,40526,0
2013-10-04,8.0936,8.1642,8.0465,8.1253,22674,0
2013-10-07,8.1484,8.1484,8.0064,8.0221,21926,0
2013-10-08,7.9734,8.1175,7.8957,8.0851,29664,0
2013-10-09,8.1157,8.1543,8.0285,8.1393,18423,0
2013-10-10,8.1467,8.1625,8.099,8.1467,17300,0
2013-10-11,8.0833,8.1393,8.0754,8.0833,12283,0
2013-10-14,8.1073,8.1314,7.9786,8.0438,38380,0
2013-10-15,7.9953,8.0027,7.9557,7.987,4856,0
2013-10-16,7.9407,8.0198,7.8772,7.9557,38534,0
2013-10-17,7.9718,8.1876,7.9718,8.1708,16369,0
2013-10-18,8.1157,8.2981,8.1073,8.2182,11518,0
2013-10-21,8.258,8.267,8.2182,8.258,15938,0
2013-10-22,8.2741,8.3054,8.2741,8.2741,10331,0
2013-10-23,8.2741,8.3547,8.2182,8.3547,14425,0
2013-10-24,8.3547,8.3713,8.3216,8.3373,12696,0
2013-10-25,8.3216,8.3943,8.3216,8.3943,20688,0
2013-10-28,8.3291,8.4327,8.3291,8.4098,23628,0
2013-10-29,8.3795,8.4327,8.3454,8.4098,27244,0
2013-10-30,8.3943,8.4098,8.3454,8.3454,8301,0
2013-10-31,8.4397,8.4397,8.3608,8.4158,10771,0
2013-11-01,8.4016,8.4098,8.2264,8.3129,20090,0
2013-11-04,8.282,8.3547,8.258,8.3291,13913,0
2013-11-05,8.2741,8.3547,8.2741,8.3291,24704,0
2013-11-06,8.3795,8.3795,8.3054,8.3129,26750,0
2013-11-07,8.3851,8.3851,8.319,8.3519,18436,0
2013-11-08,8.319,8.319,8.1279,8.2388,81841,0
2013-11-11,8.1933,8.2715,8.1587,8.2163,21895,0
2013-11-12,8.2481,8.2557,8.0877,8.176,28989,0
2013-11-13,8.1123,8.2313,8.0877,8.1211,18763,0
2013-11-14,8.1587,8.1676,8.1038,8.1038,28981,0
2013-11-15,8.1356,8.1849,8.0877,8.0964,65914,0
2013-11-18,8.1433,8.1518,8.0634,8.0804,19647,0
2013-11-19,8.0964,8.1211,8.0634,8.1038,30906,0
2013-11-20,8.0877,8.1279,8.041,8.1279,27817,0
2013-11-21,8.0481,8.1279,8.0481,8.0717,36822,0
2013-11-22,8.1211,8.1356,8.0558,8.0558,78767,0
2013-11-25,8.0634,8.1038,8.0082,8.0082,71991,0
2013-11-26,8.0481,8.0964,7.9995,8.0558,52251,0
2013-11-27,8.0877,8.0877,8.0157,8.0558,42682,0
2013-11-29,8.024,8.1279,8.024,8.0327,43450,0
2013-12-02,8.024,8.0558,7.9995,8.0558,65276,0
2013-12-03,8.0082,8.0804,7.9678,8.0804,76517,0
2013-12-04,8.0634,8.0877,8.041,8.0634,24616,0
2013-12-05,8.0481,8.0481,7.9913,8.0157,44995,0
2013-12-06,8.0634,8.1279,7.9678,8.024,26890,0
2013-12-09,7.9829,8.1433,7.9829,8.1038,59521,0
2013-12-10,8.0616,8.1013,7.9795,8.0772,74812,0
2013-12-11,8.0456,8.0456,8.0132,8.0456,31673,0
2013-12-12,7.9795,8.0374,7.9795,8.0132,34397,0
2013-12-13,7.9795,8.0047,7.9085,7.917,53263,0
2013-12-16,7.8838,8.0047,7.8838,8.0047,44728,0
2013-12-17,7.964,8.0851,7.917,8.0851,66575,0
2013-12-18,8.0851,8.2626,8.0213,8.2626,96792,0
2013-12-19,8.2626,8.3509,8.1578,8.1992,36842,0
2013-12-20,8.1494,8.2706,8.1329,8.2074,69065,0
2013-12-23,8.2782,8.3686,8.166,8.2706,95274,0
2013-12-24,8.2864,8.302,8.2541,8.2864,16361,0
2013-12-26,8.2626,8.318,8.2074,8.2155,19943,0
2013-12-27,8.2155,8.2155,8.0693,8.1099,38928,0
2013-12-30,8.1578,8.1907,8.1099,8.166,49083,0
2013-12-31,8.0936,8.166,8.0684,8.1578,16401,0
2014-01-02,8.2074,8.2371,8.1099,8.2371,61504,0
2014-01-03,8.2782,8.2782,8.1261,8.2371,32713,0
2014-01-06,8.2864,8.3509,8.2297,8.3337,45226,0
2014-01-07,8.3423,8.3599,8.302,8.318,23131,0
2014-01-08,8.2946,8.3686,8.2706,8.3599,11723,0
2014-01-09,8.4052,8.4294,8.34,8.4122,26102,0
2014-01-10,8.4614,8.4932,8.3971,8.4932,9712,0
2014-01-13,8.4686,8.4836,8.437,8.4686,32265,0
2014-01-14,8.4686,8.5437,8.4686,8.518,24866,0
2014-01-15,8.56,8.56,8.4686,8.5356,14566,0
2014-01-16,8.5517,8.5517,8.4836,8.509,17824,0
2014-01-17,8.575,8.575,8.4932,8.509,26602,0
2014-01-21,8.5679,8.5679,8.4766,8.4932,23212,0
2014-01-22,8.5437,8.5517,8.4766,8.4766,30477,0
2014-01-23,8.509,8.5679,8.4686,8.5679,52331,0
2014-01-24,8.5017,8.575,8.4686,8.518,37971,0
2014-01-27,8.518,8.5517,8.4536,8.4536,43227,0
2014-01-28,8.5268,8.5437,8.5017,8.5268,29040,0
2014-01-29,8.5356,8.5437,8.4932,8.5437,41423,0
2014-01-30,8.6078,8.6078,8.591,8.6004,20669,0
2014-01-31,8.5437,8.6728,8.5437,8.591,26558,0
2014-02-03,8.6394,8.6638,8.5832,8.6165,25075,0
2014-02-04,8.6728,8.6728,8.5679,8.575,20133,0
2014-02-05,8.5268,8.6165,8.5268,8.6004,19012,0
2014-02-06,8.591,8.6004,8.5832,8.6004,6970,0
2014-02-07,8.6004,8.6004,8.5517,8.5679,22140,0
2014-02-10,8.5437,8.6791,8.5437,8.6791,41098,0
2014-02-11,8.7179,8.7581,8.5233,8.6127,106462,0
2014-02-12,8.5797,8.6223,8.5562,8.5645,15918,0
2014-02-13,8.549,8.5723,8.5324,8.5412,55498,0
2014-02-14,8.5562,8.5645,8.5053,8.5645,9750,0
2014-02-18,8.6459,8.6927,8.6366,8.6927,32398,0
2014-02-19,8.6927,8.7101,8.6611,8.6848,19801,0
2014-02-20,8.7499,8.7499,8.6848,8.6848,18822,0
2014-02-21,8.7263,8.7423,8.6611,8.6611,32289,0
2014-02-24,8.7101,8.7423,8.7101,8.7343,23251,0
2014-02-25,8.7423,8.7423,8.6927,8.7343,26121,0
2014-02-26,8.7765,8.8408,8.7263,8.8408,36200,0
2014-02-27,8.8496,8.8967,8.8157,8.8157,25858,0
2014-02-28,8.9285,8.9285,8.6762,8.8728,29901,0
2014-03-03,8.9199,8.9702,8.7765,8.8408,31196,0
2014-03-04,8.8967,8.9702,8.8496,8.8967,24524,0
2014-03-05,8.9052,8.9369,8.8324,8.9285,22057,0
2014-03-06,8.7433,8.8977,8.7433,8.8242,11523,0
2014-03-07,8.8242,8.8242,8.7263,8.7499,22436,0
2014-03-10,8.7509,8.8486,8.7179,8.7838,33273,0
2014-03-11,8.7152,8.8561,8.7152,8.7813,31660,0
2014-03-12,8.7563,8.871,8.7563,8.8626,30807,0
2014-03-13,8.8626,8.871,8.8306,8.8561,20854,0
2014-03-14,8.8379,8.871,8.8379,8.871,12646,0
2014-03-17,8.871,8.8775,8.871,8.871,22516,0
2014-03-18,8.8775,8.9938,8.871,8.9444,24711,0
2014-03-19,8.9444,8.9529,8.8775,8.9109,28907,0
2014-03-20,8.871,8.871,8.7904,8.8215,16109,0
2014-03-21,8.8857,8.9033,8.8775,8.8857,7166,0
2014-03-24,8.9529,8.9844,8.919,8.9529,7635,0
2014-03-25,8.9844,8.9938,8.919,8.9844,21791,0
2014-03-26,8.9777,9.0674,8.9109,8.9844,23727,0
2014-03-27,8.9777,9.0996,8.9608,9.0834,37474,0
2014-03-28,9.139,9.2232,9.0178,9.0513,12100,0
2014-03-31,9.115,9.1572,9.0274,9.0436,26098,0
2014-04-01,9.0588,9.1227,9.0357,9.0436,90322,0
2014-04-02,9.0357,9.0513,8.8775,8.9033,63507,0
2014-04-03,8.9109,8.9777,8.9109,8.9777,37227,0
2014-04-04,8.9349,8.9938,8.8948,8.9444,56405,0
2014-04-07,8.9349,9.0027,8.919,8.9938,55848,0
2014-04-08,8.9608,9.0588,8.9109,8.9608,31883,0
2014-04-09,8.9501,9.0008,8.8674,8.9665,47963,0
2014-04-10,8.9589,9.0095,8.9082,8.9824,32696,0
2014-04-11,8.9415,9.0008,8.8921,8.9665,24474,0
2014-04-14,8.9246,8.9665,8.8674,8.9501,34995,0
2014-04-15,8.9665,9.0095,8.8827,8.9748,21253,0
2014-04-16,8.9909,9.0654,8.9246,9.0654,27567,0
2014-04-17,9.0752,9.0752,8.9246,8.9246,40864,0
2014-04-21,8.9665,9.1979,8.9665,9.1371,61347,0
2014-04-22,9.1629,9.2634,9.1553,9.2479,74019,0
2014-04-23,9.2634,9.2634,9.0654,9.2153,62948,0
2014-04-24,9.2066,9.2386,9.1553,9.2289,14955,0
2014-04-25,9.2555,9.3255,9.2289,9.2386,56089,0
2014-04-28,9.1902,9.309,9.1902,9.2884,40623,0
2014-04-29,9.2799,9.4354,9.2799,9.309,19757,0
2014-04-30,9.576,9.576,9.2884,9.3341,18027,0
2014-05-01,9.387,9.4354,9.309,9.3165,92295,0
2014-05-02,9.3604,9.397,9.301,9.3684,15275,0
2014-05-05,9.3684,9.387,9.2634,9.295,66854,0
2014-05-06,9.2884,9.3604,9.2555,9.301,43299,0
2014-05-07,9.397,9.566,9.295,9.4611,130770,0
2014-05-08,9.4344,9.482,9.4008,9.4107,18541,0
2014-05-09,9.4344,9.531,9.4008,9.4502,38213,0
2014-05-12,9.4581,9.513,9.3743,9.4196,28114,0
2014-05-13,9.384,9.531,9.3743,9.4989,27957,0
2014-05-14,9.4404,9.4989,9.4344,9.4899,22141,0
2014-05-15,9.531,9.564,9.513,9.538,32767,0
2014-05-16,9.591,9.624,9.531,9.582,16182,0
2014-05-19,9.631,9.698,9.574,9.624,44437,0
2014-05-20,9.652,9.672,9.624,9.631,10027,0
2014-05-21,9.682,9.706,9.646,9.646,12932,0
2014-05-22,9.698,9.698,9.624,9.646,19233,0
2014-05-23,9.691,9.706,9.662,9.672,19403,0
2014-05-27,9.729,9.748,9.698,9.706,37410,0
2014-05-28,9.748,9.811,9.662,9.698,27397,0
2014-05-29,9.721,9.796,9.682,9.706,14348,0
2014-05-30,9.662,9.853,9.631,9.721,21147,0
2014-06-02,9.721,9.721,9.591,9.607,16681,0
2014-06-03,9.638,9.729,9.582,9.646,35475,0
2014-06-04,9.672,9.682,9.545,9.545,16173,0
2014-06-05,9.624,9.631,9.538,9.538,7531,0
2014-06-06,9.624,9.624,9.545,9.545,10416,0
2014-06-09,9.545,9.646,9.531,9.554,20165,0
2014-06-10,9.543,9.65,9.513,9.543,26746,0
2014-06-11,9.596,9.72,9.596,9.605,13008,0
2014-06-12,9.613,9.705,9.571,9.66,18792,0
2014-06-13,9.712,9.753,9.645,9.705,6259,0
2014-06-16,9.712,9.72,9.63,9.72,11691,0
2014-06-17,9.705,9.72,9.65,9.65,11400,0
2014-06-18,9.68,9.68,9.596,9.621,12606,0
2014-06-19,9.63,9.63,9.535,9.535,7029,0
2014-06-20,9.543,9.589,9.471,9.479,26853,0
2014-06-23,9.519,9.552,9.4969,9.552,12119,0
2014-06-24,9.58,9.596,9.519,9.596,20664,0
2014-06-25,9.596,9.67,9.596,9.66,9775,0
2014-06-26,9.697,9.697,9.65,9.67,5567,0
2014-06-27,9.705,9.787,9.689,9.753,20779,0
2014-06-30,9.819,9.819,9.65,9.712,14510,0
2014-07-01,9.68,9.779,9.65,9.65,15755,0
2014-07-02,9.697,9.697,9.589,9.635,15782,0
2014-07-03,9.621,9.621,9.471,9.513,12452,0
2014-07-07,9.589,9.621,9.543,9.561,19742,0
2014-07-08,9.571,9.67,9.504,9.543,33749,0
2014-07-09,9.593,9.627,9.549,9.577,7969,0
2014-07-10,9.678,9.678,9.558,9.577,15398,0
2014-07-11,9.586,9.618,9.549,9.577,11914,0
2014-07-14,9.627,9.627,9.541,9.558,31913,0
2014-07-15,9.549,9.593,9.541,9.568,13717,0
2014-07-16,9.558,9.611,9.558,9.611,13005,0
2014-07-17,9.627,9.635,9.568,9.593,14502,0
2014-07-18,9.627,9.65,9.602,9.618,8712,0
2014-07-21,9.65,9.719,9.65,9.688,14203,0
2014-07-22,9.71,9.71,9.602,9.668,25604,0
2014-07-23,9.678,9.71,9.627,9.71,7242,0
2014-07-24,9.668,9.668,9.586,9.602,37217,0
2014-07-25,9.618,9.71,9.618,9.658,10414,0
2014-07-28,9.695,9.695,9.658,9.668,6737,0
2014-07-29,9.688,9.744,9.65,9.658,11628,0
2014-07-30,9.658,9.658,9.586,9.602,9413,0
2014-07-31,9.586,9.611,9.525,9.541,10392,0
2014-08-01,9.533,9.593,9.525,9.525,9338,0
2014-08-04,9.577,9.577,9.47,9.485,27709,0
2014-08-05,9.502,9.517,9.4424,9.511,12395,0
2014-08-06,9.541,9.568,9.517,9.568,9088,0
2014-08-07,9.522,9.546,9.522,9.546,10546,0
2014-08-08,9.546,9.624,9.539,9.555,4413,0
2014-08-11,9.565,9.615,9.546,9.583,14691,0
2014-08-12,9.624,9.624,9.575,9.583,15425,0
2014-08-13,9.633,9.694,9.624,9.686,11587,0
2014-08-14,9.732,9.732,9.666,9.694,9433,0
2014-08-15,9.709,9.709,9.608,9.656,12703,0
2014-08-18,9.676,9.676,9.633,9.64,11488,0
2014-08-19,9.666,9.686,9.615,9.686,4888,0
2014-08-20,9.717,9.784,9.702,9.724,36913,0
2014-08-21,9.767,9.79,9.767,9.784,23295,0
2014-08-22,9.775,9.775,9.694,9.702,6981,0
2014-08-25,9.798,9.808,9.732,9.775,35928,0
2014-08-26,9.742,9.823,9.742,9.823,16030,0
2014-08-27,9.85,9.876,9.808,9.876,25468,0
2014-08-28,9.894,9.903,9.823,9.832,5501,0
2014-08-29,9.85,9.868,9.808,9.868,14377,0
2014-09-02,9.86,9.92,9.85,9.911,19712,0
2014-09-03,9.911,9.983,9.876,9.903,39963,0
2014-09-04,9.945,9.975,9.86,9.894,11010,0
2014-09-05,9.927,9.952,9.868,9.868,27371,0
2014-09-08,9.911,9.911,9.841,9.841,5764,0
2014-09-09,9.903,9.911,9.868,9.884,7764,0
2014-09-10,9.917,9.917,9.838,9.882,17901,0
2014-09-11,9.917,9.917,9.763,9.763,24834,0
2014-09-12,9.788,9.882,9.754,9.83,21009,0
2014-09-15,9.763,9.847,9.748,9.847,14643,0
2014-09-16,9.857,9.857,9.729,9.838,8289,0
2014-09-17,9.882,10.121,9.83,10.033,90230,0
2014-09-18,9.997,9.997,9.796,9.847,46559,0
2014-09-19,9.917,9.965,9.891,9.95,4104,0
2014-09-22,9.891,9.891,9.773,9.773,36759,0
2014-09-23,9.83,9.866,9.788,9.813,18609,0
2014-09-24,9.866,9.908,9.805,9.901,12737,0
2014-09-25,9.83,9.891,9.796,9.891,22301,0
2014-09-26,9.682,9.838,9.56,9.821,70870,0
2014-09-29,9.788,9.847,9.763,9.796,24779,0
2014-09-30,9.847,9.901,9.813,9.891,10775,0
2014-10-01,9.942,9.973,9.857,9.934,23718,0
2014-10-02,9.901,9.934,9.901,9.917,9114,0
2014-10-03,9.965,9.981,9.908,9.981,30809,0
2014-10-06,9.997,10.056,9.973,9.981,27773,0
2014-10-07,9.934,10.033,9.934,10.014,14376,0
2014-10-08,10.033,10.075,10.007,10.075,11107,0
2014-10-09,10.1,10.109,10.054,10.072,21819,0
2014-10-10,10.031,10.081,10.031,10.063,11479,0
2014-10-13,10.09,10.09,10.031,10.031,14314,0
2014-10-14,10.047,10.054,10.013,10.021,11377,0
2014-10-15,10.004,10.09,9.995,10.039,29365,0
2014-10-16,9.979,10.09,9.979,10.072,12170,0
2014-10-17,10.109,10.126,10.054,10.081,22328,0
2014-10-20,10.126,10.126,10.081,10.081,3378,0
2014-10-21,10.126,10.126,9.948,10.013,20069,0
2014-10-22,10.063,10.063,9.962,9.987,8360,0
2014-10-23,9.987,10.039,9.987,9.987,20593,0
2014-10-24,9.962,10.047,9.962,9.971,7062,0
2014-10-27,9.971,10.021,9.971,9.987,14919,0
2014-10-28,9.995,10.054,9.995,10.047,5406,0
2014-10-29,10.054,10.072,10.004,10.031,15776,0
2014-10-30,10.081,10.081,9.995,10.039,16621,0
2014-10-31,10.031,10.031,9.987,10.004,8021,0
2014-11-03,9.987,10.039,9.897,9.93,52794,0
2014-11-04,9.955,9.995,9.905,9.962,15868,0
2014-11-05,9.914,9.938,9.87,9.938,15450,0
2014-11-06,9.887,9.948,9.853,9.887,12049,0
2014-11-07,9.843,9.87,9.819,9.862,24302,0
2014-11-10,9.841,9.884,9.816,9.832,18466,0
2014-11-11,9.86,9.911,9.807,9.911,32632,0
2014-11-12,9.927,9.969,9.841,9.961,22728,0
2014-11-13,9.884,9.92,9.823,9.884,21747,0
2014-11-14,9.894,9.953,9.841,9.86,28810,0
2014-11-17,9.92,9.92,9.783,9.783,33006,0
2014-11-18,9.783,9.823,9.749,9.755,22764,0
2014-11-19,9.749,9.823,9.739,9.764,16961,0
2014-11-20,9.86,9.92,9.749,9.823,32854,0
2014-11-21,9.86,9.868,9.739,9.755,21169,0
2014-11-24,9.783,9.783,9.692,9.722,28678,0
2014-11-25,9.714,9.774,9.692,9.774,52739,0
2014-11-26,9.807,9.807,9.714,9.755,23808,0
2014-11-28,9.73,9.749,9.706,9.739,16593,0
2014-12-01,9.92,9.92,9.739,9.739,42741,0
2014-12-02,9.774,9.816,9.739,9.764,48031,0
2014-12-03,9.739,9.841,9.739,9.783,44137,0
2014-12-04,9.798,9.86,9.764,9.816,28978,0
2014-12-05,9.841,9.903,9.783,9.85,42688,0
2014-12-08,9.85,9.894,9.783,9.789,26155,0
2014-12-09,9.804,9.883,9.804,9.83,19383,0
2014-12-10,9.821,10.036,9.821,9.857,22612,0
2014-12-11,9.874,9.935,9.813,9.83,29598,0
2014-12-12,9.857,9.892,9.788,9.813,36467,0
2014-12-15,9.857,9.857,9.761,9.795,17408,0
2014-12-16,9.795,9.795,9.746,9.78,14375,0
2014-12-17,9.788,9.821,9.746,9.813,24279,0
2014-12-18,9.847,9.847,9.804,9.821,11989,0
2014-12-19,9.83,9.847,9.788,9.788,18869,0
2014-12-22,9.838,9.983,9.736,9.746,38335,0
2014-12-23,9.821,9.821,9.72,9.771,44834,0
2014-12-24,9.728,9.795,9.728,9.728,36671,0
2014-12-26,9.788,9.788,9.728,9.761,19465,0
2014-12-29,9.804,9.804,9.728,9.746,35788,0
2014-12-30,9.736,9.761,9.728,9.761,22772,0
2014-12-31,9.728,9.838,9.728,9.83,29603,0
2015-01-02,9.795,9.847,9.761,9.804,15650,0
2015-01-05,9.847,9.866,9.753,9.788,26890,0
2015-01-06,9.83,9.866,9.788,9.866,80394,0
2015-01-07,9.892,10.051,9.883,10.051,40761,0
2015-01-08,10.067,10.067,9.973,9.989,17982,0
2015-01-09,9.964,10.049,9.964,10.007,5293,0
2015-01-12,9.997,10.057,9.989,10.024,15009,0
2015-01-13,10.007,10.084,9.989,10.007,7890,0
2015-01-14,10.014,10.145,10.014,10.103,18463,0
2015-01-15,10.138,10.178,10.094,10.17,16401,0
2015-01-16,10.213,10.223,10.033,10.138,19929,0
2015-01-20,10.13,10.155,10.094,10.094,21728,0
2015-01-21,10.067,10.145,10.067,10.138,26776,0
2015-01-22,10.178,10.178,10.076,10.138,16895,0
2015-01-23,10.17,10.223,10.145,10.223,31393,0
2015-01-26,10.223,10.223,10.13,10.178,12758,0
2015-01-27,10.213,10.263,10.163,10.247,11424,0
2015-01-28,10.292,10.308,10.263,10.292,16145,0
2015-01-29,10.3,10.3,10.247,10.3,8587,0
2015-01-30,10.3,10.369,10.273,10.352,39313,0
2015-02-02,10.393,10.393,10.273,10.327,19892,0
2015-02-03,10.283,10.378,10.283,10.36,56089,0
2015-02-04,10.352,10.369,10.196,10.283,20890,0
2015-02-05,10.3,10.3,10.223,10.223,12123,0
2015-02-06,10.213,10.223,10.122,10.122,16380,0
2015-02-09,10.13,10.178,10.13,10.138,16579,0
2015-02-10,10.152,10.152,10.091,10.101,18890,0
2015-02-11,10.119,10.119,10.003,10.039,13509,0
2015-02-12,10.039,10.064,9.994,10.03,25888,0
2015-02-13,10.055,10.073,9.986,10.03,19845,0
2015-02-17,10.055,10.055,9.822,9.822,26242,0
2015-02-18,9.839,9.961,9.805,9.936,43097,0
2015-02-19,9.961,10.02,9.945,9.97,8122,0
2015-02-20,9.97,10.064,9.97,10.03,8187,0
2015-02-23,10.055,10.091,10.039,10.064,6263,0
2015-02-24,10.082,10.128,10.012,10.128,11081,0
2015-02-25,10.128,10.168,10.055,10.16,11325,0
2015-02-26,10.152,10.152,9.953,9.953,27568,0
2015-02-27,9.978,10.091,9.978,10.091,16029,0
2015-03-02,10.136,10.136,10.02,10.055,26301,0
2015-03-03,10.11,10.11,10.003,10.039,20969,0
2015-03-04,10.082,10.119,10.039,10.082,9846,0
2015-03-05,10.136,10.152,10.091,10.152,12396,0
2015-03-06,10.101,10.101,9.936,9.953,32786,0
2015-03-09,9.961,10.012,9.927,9.97,19158,0
2015-03-10,10.027,10.045,9.983,10.01,5792,0
2015-03-11,9.975,10.036,9.942,9.942,11987,0
2015-03-12,9.967,10.01,9.951,10,7724,0
2015-03-13,9.967,10.01,9.959,9.959,13144,0
2015-03-16,9.934,10.045,9.934,10.045,11643,0
2015-03-17,9.983,9.983,9.908,9.942,16021,0
2015-03-18,10,10.173,9.975,10.158,48069,0
2015-03-19,10.135,10.141,10.045,10.081,6455,0
2015-03-20,10.052,10.135,10.052,10.117,28590,0
2015-03-23,10.173,10.244,10.099,10.173,19368,0
2015-03-24,10.236,10.236,10.173,10.218,11643,0
2015-03-25,10.2,10.228,10.108,10.167,12563,0
2015-03-26,10.173,10.173,10.062,10.081,17405,0
2015-03-27,10.15,10.158,10.072,10.126,12682,0
2015-03-30,10.099,10.141,10.052,10.062,5996,0
2015-03-31,10.081,10.167,10.072,10.158,32508,0
2015-04-01,10.15,10.2,10.108,10.117,10723,0
2015-04-02,10.099,10.126,10.052,10.062,16832,0
2015-04-06,10.052,10.108,10.052,10.052,12794,0
2015-04-07,10.027,10.126,10.027,10.126,36460,0
2015-04-08,10.108,10.141,10.099,10.141,20866,0
2015-04-09,10.18,10.18,10.115,10.139,8084,0
2015-04-10,10.18,10.189,10.078,10.078,21451,0
2015-04-13,10.123,10.123,10.059,10.123,13536,0
2015-04-14,10.139,10.17,10.123,10.147,14225,0
2015-04-15,10.18,10.18,10.078,10.123,22648,0
2015-04-16,10.156,10.198,10.115,10.198,7544,0
2015-04-17,10.17,10.17,10.115,10.139,3209,0
2015-04-20,10.123,10.156,10.123,10.132,5762,0
2015-04-21,10.165,10.17,10.115,10.139,4941,0
2015-04-22,10.139,10.18,10.115,10.123,10047,0
2015-04-23,10.147,10.17,10.115,10.147,23514,0
2015-04-24,10.17,10.17,10.078,10.156,17192,0
2015-04-27,10.165,10.165,10.115,10.139,11242,0
2015-04-28,10.147,10.17,10.023,10.17,18239,0
2015-04-29,10.156,10.156,10.041,10.096,18585,0
2015-04-30,10.115,10.115,10.041,10.059,16862,0
2015-05-01,10.078,10.086,10.006,10.041,27530,0
2015-05-04,10.049,10.049,10.006,10.013,17665,0
2015-05-05,10.006,10.041,9.98,9.996,28336,0
2015-05-06,9.98,9.98,9.914,9.914,44162,0
2015-05-07,9.953,9.961,9.894,9.92,16790,0
2015-05-08,9.945,10.013,9.927,10.013,21003,0
2015-05-11,10.004,10.004,9.936,9.936,19290,0
2015-05-12,9.874,9.961,9.865,9.911,39101,0
2015-05-13,9.874,9.903,9.865,9.903,14266,0
2015-05-14,9.92,9.961,9.92,9.945,13696,0
2015-05-15,9.986,10.113,9.945,10.076,31631,0
2015-05-18,10.122,10.122,10.004,10.057,18084,0
2015-05-19,10.048,10.057,9.986,10.031,19520,0
2015-05-20,10.067,10.076,9.961,10.039,24083,0
2015-05-21,10.057,10.076,9.961,10.067,35044,0
2015-05-22,10.004,10.004,9.936,9.936,16894,0
2015-05-26,9.92,9.986,9.911,9.927,8670,0
2015-05-27,9.927,10.048,9.92,10.048,16209,0
2015-05-28,10.021,10.039,9.961,9.97,3249,0
2015-05-29,9.953,10.021,9.894,9.92,26597,0
2015-06-01,10.013,10.076,9.953,10.039,27831,0
2015-06-02,10.039,10.048,9.97,10.048,17327,0
2015-06-03,9.978,10.004,9.961,9.978,11300,0
2015-06-04,9.97,10.004,9.865,9.884,24996,0
2015-06-05,9.874,9.874,9.786,9.846,24882,0
2015-06-08,9.786,9.874,9.786,9.874,22373,0
2015-06-09,9.917,9.917,9.722,9.774,28668,0
2015-06-10,9.722,9.809,9.722,9.799,25544,0
2015-06-11,9.843,9.862,9.739,9.749,11611,0
2015-06-12,9.809,9.917,9.739,9.891,13059,0
2015-06-15,9.934,9.934,9.809,9.871,3977,0
2015-06-16,9.908,9.934,9.871,9.901,6928,0
2015-06-17,9.908,9.925,9.891,9.901,10222,0
2015-06-18,9.881,9.951,9.881,9.942,8744,0
2015-06-19,10.029,10.029,9.881,9.942,11697,0
2015-06-22,9.908,9.917,9.826,9.908,16240,0
2015-06-23,9.908,9.968,9.908,9.951,7414,0
2015-06-24,9.951,9.959,9.871,9.871,6361,0
2015-06-25,9.871,9.871,9.783,9.799,12719,0
2015-06-26,9.774,9.799,9.73,9.774,6812,0
2015-06-29,9.79,9.799,9.697,9.739,10676,0
2015-06-30,9.764,9.835,9.73,9.818,8562,0
2015-07-01,9.917,9.942,9.871,9.934,22032,0
2015-07-02,9.951,10.002,9.925,9.984,23732,0
2015-07-06,9.992,10.002,9.688,9.871,16126,0
2015-07-07,9.951,9.992,9.871,9.871,24303,0
2015-07-08,9.934,9.942,9.871,9.908,18964,0
2015-07-09,9.939,9.939,9.86,9.878,22937,0
2015-07-10,9.939,9.948,9.832,9.86,19998,0
2015-07-13,9.898,9.939,9.752,9.823,19547,0
2015-07-14,9.694,9.832,9.685,9.752,52440,0
2015-07-15,9.745,9.788,9.735,9.752,15691,0
2015-07-16,9.745,9.868,9.735,9.752,46325,0
2015-07-17,9.779,9.796,9.735,9.745,14126,0
2015-07-20,9.745,9.77,9.675,9.685,25651,0
2015-07-21,9.727,9.832,9.665,9.814,11413,0
2015-07-22,9.735,9.823,9.727,9.805,15817,0
2015-07-23,9.832,9.868,9.779,9.779,10622,0
2015-07-24,9.779,9.841,9.779,9.841,3616,0
2015-07-27,9.823,9.888,9.823,9.878,9718,0
2015-07-28,9.888,9.939,9.841,9.915,23274,0
2015-07-29,9.915,10.017,9.898,9.957,13900,0
2015-07-30,9.905,10.177,9.86,10.045,78300,0
2015-07-31,10.09,10.177,10.053,10.177,34008,0
2015-08-03,10.212,10.222,10.177,10.222,15788,0
2015-08-04,10.222,10.249,10.127,10.203,24180,0
2015-08-05,10.177,10.177,10.053,10.053,24856,0
2015-08-06,10.127,10.16,10.063,10.152,12571,0
2015-08-07,10.16,10.177,10.1,10.142,10055,0
2015-08-10,10.177,10.177,10.127,10.169,7005,0
2015-08-11,10.141,10.228,10.115,10.228,9850,0
2015-08-12,10.228,10.328,10.149,10.3,15515,0
2015-08-13,10.246,10.273,10.2,10.246,11918,0
2015-08-14,10.228,10.337,10.2,10.228,6968,0
2015-08-17,10.263,10.3,10.219,10.246,12815,0
2015-08-18,10.21,10.238,10.21,10.238,12815,0
2015-08-19,10.184,10.292,10.184,10.263,11467,0
2015-08-20,10.2,10.238,10.149,10.167,26984,0
2015-08-21,10.124,10.263,10.124,10.184,12704,0
2015-08-24,10.141,10.184,9.927,10.124,12069,0
2015-08-25,10.078,10.167,10.032,10.049,25185,0
2015-08-26,10.174,10.174,9.987,10.115,22486,0
2015-08-27,10.115,10.133,10.041,10.097,18551,0
2015-08-28,10.041,10.097,10.041,10.078,12253,0
2015-08-31,10.049,10.133,10.049,10.133,10231,0
2015-09-01,10.192,10.192,10.106,10.174,20686,0
2015-09-02,10.246,10.246,10.149,10.157,4270,0
2015-09-03,10.141,10.184,10.141,10.167,2812,0
2015-09-04,10.219,10.309,10.219,10.3,7870,0
2015-09-08,10.228,10.228,10.157,10.2,14840,0
2015-09-09,10.261,10.289,10.226,10.261,7496,0
2015-09-10,10.289,10.289,10.226,10.244,4641,0
2015-09-11,10.207,10.28,10.207,10.244,8838,0
2015-09-14,10.216,10.27,10.216,10.216,8168,0
2015-09-15,10.216,10.244,10.164,10.207,11970,0
2015-09-16,10.156,10.199,10.122,10.19,10739,0
2015-09-17,10.146,10.244,10.146,10.244,8340,0
2015-09-18,10.164,10.379,10.164,10.326,5818,0
2015-09-21,10.307,10.317,10.164,10.252,17787,0
2015-09-22,10.156,10.28,10.122,10.216,13314,0
2015-09-23,10.261,10.307,10.19,10.299,11076,0
2015-09-24,10.27,10.352,10.27,10.326,6559,0
2015-09-25,10.307,10.386,10.199,10.379,15773,0
2015-09-28,10.379,10.386,10.335,10.335,12055,0
2015-09-29,10.361,10.379,10.299,10.361,6711,0
2015-09-30,10.317,10.361,10.28,10.361,9735,0
2015-10-01,10.379,10.413,10.379,10.404,18011,0
2015-10-02,10.413,10.413,10.386,10.394,17116,0
2015-10-05,10.37,10.394,10.307,10.394,10435,0
2015-10-06,10.386,10.413,10.361,10.413,26176,0
2015-10-07,10.465,10.465,10.35,10.456,14582,0
2015-10-08,10.456,10.456,10.391,10.401,9463,0
2015-10-09,10.439,10.456,10.333,10.456,13916,0
2015-10-12,10.419,10.419,10.384,10.401,3583,0
2015-10-13,10.419,10.419,10.376,10.411,6904,0
2015-10-14,10.439,10.456,10.391,10.411,6014,0
2015-10-15,10.411,10.411,10.384,10.411,7127,0
2015-10-16,10.384,10.401,10.384,10.391,10575,0
2015-10-19,10.391,10.429,10.391,10.411,20318,0
2015-10-20,10.419,10.419,10.391,10.391,6611,0
2015-10-21,10.411,10.439,10.376,10.439,13803,0
2015-10-22,10.446,10.557,10.439,10.557,46421,0
2015-10-23,10.557,10.557,10.446,10.456,8795,0
2015-10-26,10.439,10.501,10.367,10.446,18590,0
2015-10-27,10.439,10.465,10.391,10.391,11134,0
2015-10-28,10.429,10.456,10.401,10.401,16698,0
2015-10-29,10.367,10.465,10.367,10.384,15586,0
2015-10-30,10.384,10.51,10.384,10.429,19372,0
2015-11-02,10.419,10.51,10.411,10.446,21596,0
2015-11-03,10.439,10.482,10.439,10.446,11244,0
2015-11-04,10.401,10.473,10.367,10.465,16639,0
2015-11-05,10.411,10.429,10.391,10.401,15806,0
2015-11-06,10.341,10.429,10.276,10.429,40189,0
2015-11-09,10.374,10.408,10.338,10.408,14568,0
2015-11-10,10.389,10.398,10.262,10.291,44200,0
2015-11-11,10.254,10.319,10.183,10.218,26590,0
2015-11-12,10.254,10.309,10.245,10.262,44311,0
2015-11-13,10.291,10.398,10.262,10.364,22599,0
2015-11-16,10.417,10.417,10.329,10.364,22265,0
2015-11-17,10.309,10.426,10.3,10.309,23818,0
2015-11-18,10.374,10.436,10.319,10.329,25036,0
2015-11-19,10.382,10.436,10.329,10.408,30685,0
2015-11-20,10.444,10.479,10.408,10.479,16616,0
2015-11-23,10.555,10.589,10.545,10.555,56717,0
2015-11-24,10.582,10.582,10.536,10.564,19830,0
2015-11-25,10.597,10.606,10.489,10.498,19387,0
2015-11-27,10.573,10.589,10.517,10.555,12186,0
2015-11-30,10.582,10.582,10.517,10.536,19716,0
2015-12-01,10.606,10.67,10.463,10.643,38982,0
2015-12-02,10.589,10.689,10.589,10.643,18967,0
2015-12-03,10.625,10.625,10.498,10.555,7660,0
2015-12-04,10.573,10.625,10.536,10.606,21823,0
2015-12-07,10.643,10.643,10.517,10.526,29578,0
2015-12-08,10.517,10.625,10.517,10.625,7968,0
2015-12-09,10.582,10.615,10.463,10.498,20273,0
2015-12-10,10.453,10.517,10.382,10.507,18054,0
2015-12-11,10.526,10.545,10.408,10.436,15286,0
2015-12-14,10.398,10.408,10.374,10.408,11802,0
2015-12-15,10.347,10.398,10.262,10.374,24482,0
2015-12-16,10.364,10.417,10.291,10.347,57713,0
2015-12-17,10.338,10.426,10.319,10.398,22599,0
2015-12-18,10.436,10.67,10.426,10.67,36222,0
2015-12-21,10.697,10.705,10.652,10.689,16174,0
2015-12-22,10.724,10.724,10.652,10.67,13718,0
2015-12-23,10.634,10.724,10.597,10.634,26472,0
2015-12-24,10.634,10.714,10.634,10.679,8957,0
2015-12-28,10.67,10.705,10.564,10.661,9335,0
2015-12-29,10.689,10.714,10.597,10.661,31476,0
2015-12-30,10.714,10.724,10.697,10.714,20951,0
2015-12-31,10.697,10.788,10.697,10.741,19606,0
2016-01-04,10.788,10.814,10.742,10.752,13056,0
2016-01-05,10.814,10.832,10.814,10.823,10813,0
2016-01-06,10.832,10.905,10.797,10.887,19714,0
2016-01-07,10.95,10.95,10.859,10.897,14102,0
2016-01-08,10.941,10.959,10.887,10.922,15055,0
2016-01-11,10.922,10.922,10.859,10.869,10100,0
2016-01-12,10.911,10.929,10.857,10.919,21786,0
2016-01-13,10.938,10.966,10.803,10.812,14535,0
2016-01-14,10.857,10.884,10.768,10.768,17021,0
2016-01-15,10.739,10.849,10.739,10.849,29902,0
2016-01-19,10.875,10.902,10.739,10.768,34066,0
2016-01-20,10.71,10.829,10.585,10.658,28166,0
2016-01-21,10.702,10.803,10.702,10.71,29264,0
2016-01-22,10.785,10.812,10.694,10.739,22404,0
2016-01-25,10.768,10.768,10.702,10.73,13726,0
2016-01-26,10.685,10.777,10.685,10.758,33152,0
2016-01-27,10.821,10.929,10.768,10.919,45548,0
2016-01-28,10.956,10.985,10.89,10.985,26359,0
2016-01-29,10.938,11.097,10.938,11.097,6049,0
2016-02-01,11.111,11.264,11.066,11.264,47457,0
2016-02-02,11.284,11.355,11.256,11.305,59212,0
2016-02-03,11.339,11.339,11.274,11.319,25978,0
2016-02-04,11.339,11.339,11.239,11.274,20583,0
2016-02-05,11.3,11.3,11.165,11.193,23919,0
2016-02-08,11.183,11.264,11.156,11.211,19475,0
2016-02-09,11.147,11.274,11.129,11.274,29684,0
2016-02-10,11.344,11.39,11.344,11.381,15241,0
2016-02-11,11.39,11.446,11.344,11.39,17922,0
2016-02-12,11.381,11.446,11.326,11.336,12175,0
2016-02-16,11.306,11.321,11.227,11.29,16606,0
2016-02-17,11.316,11.316,11.209,11.271,29841,0
2016-02-18,11.336,11.409,11.298,11.362,17769,0
2016-02-19,11.409,11.436,11.344,11.399,18078,0
2016-02-22,11.418,11.418,11.381,11.418,17112,0
2016-02-23,11.409,11.481,11.361,11.464,26605,0
2016-02-24,11.481,11.507,11.446,11.507,30282,0
2016-02-25,11.481,11.581,11.464,11.581,33955,0
2016-02-26,11.572,11.572,11.464,11.464,19483,0
2016-02-29,11.499,11.562,11.499,11.555,10778,0
2016-03-01,11.525,11.6,11.516,11.555,32518,0
2016-03-02,11.562,11.59,11.499,11.555,18414,0
2016-03-03,11.525,11.619,11.507,11.535,28687,0
2016-03-04,11.572,11.572,11.436,11.516,24025,0
2016-03-07,11.545,11.59,11.527,11.59,10206,0
2016-03-08,11.664,11.698,11.609,11.663,10826,0
2016-03-09,11.689,11.689,11.634,11.652,11792,0
2016-03-10,11.662,11.662,11.632,11.652,7871,0
2016-03-11,11.652,11.662,11.625,11.653,21212,0
2016-03-14,11.705,11.705,11.597,11.669,19393,0
2016-03-15,11.652,11.751,11.625,11.705,16298,0
2016-03-16,11.733,11.817,11.733,11.798,23858,0
2016-03-17,11.845,11.845,11.77,11.826,26685,0
2016-03-18,11.845,11.845,11.733,11.761,9041,0
2016-03-21,11.789,11.871,11.714,11.863,61245,0
2016-03-22,11.871,11.871,11.836,11.845,9089,0
2016-03-23,11.826,11.854,11.798,11.836,15810,0
2016-03-24,11.871,11.871,11.77,11.779,16450,0
2016-03-28,11.751,11.813,11.698,11.698,21679,0
2016-03-29,11.761,11.771,11.68,11.698,15132,0
2016-03-30,11.689,11.741,11.68,11.68,16332,0
2016-03-31,11.705,11.779,11.587,11.597,50611,0
2016-04-01,11.67,11.714,11.643,11.68,22111,0
2016-04-04,11.733,11.836,11.705,11.836,12793,0
2016-04-05,11.871,11.9,11.841,11.9,10377,0
2016-04-06,11.9,11.952,11.845,11.952,20688,0
2016-04-07,11.897,12.006,11.822,11.968,27564,0
2016-04-08,11.958,12.006,11.921,12.006,15544,0
2016-04-11,11.914,12.006,11.851,12.006,28398,0
2016-04-12,12.025,12.025,11.914,11.978,16979,0
2016-04-13,11.941,11.941,11.842,11.914,21377,0
2016-04-14,11.851,11.996,11.822,11.897,29147,0
2016-04-15,11.832,11.968,11.814,11.905,22339,0
2016-04-18,11.897,12.081,11.868,12.071,37297,0
2016-04-19,12.025,12.089,11.95,12.016,19747,0
2016-04-20,12.053,12.189,11.996,12.117,43883,0
2016-04-21,12.189,12.255,12.111,12.111,39319,0
2016-04-22,12.179,12.207,12.107,12.117,17354,0
2016-04-25,12.152,12.162,12.006,12.044,17147,0
2016-04-26,12.081,12.081,11.914,11.982,14277,0
2016-04-27,12.035,12.081,11.991,12.081,7749,0
2016-04-28,12.089,12.117,12.006,12.086,5147,0
2016-04-29,12.143,12.227,12.107,12.227,11739,0
2016-05-02,12.162,12.282,12.162,12.217,29819,0
2016-05-03,12.227,12.31,12.207,12.305,10063,0
2016-05-04,12.31,12.31,12.228,12.246,17219,0
2016-05-05,12.236,12.364,12.236,12.364,23392,0
2016-05-06,12.373,12.382,12.328,12.355,12938,0
2016-05-09,12.428,12.503,12.319,12.494,36346,0
2016-05-10,12.528,12.628,12.475,12.509,41569,0
2016-05-11,12.491,12.564,12.491,12.546,15349,0
2016-05-12,12.564,12.618,12.546,12.582,24715,0
2016-05-13,12.618,12.628,12.591,12.618,45929,0
2016-05-16,12.638,12.702,12.628,12.658,17222,0
2016-05-17,12.702,12.732,12.564,12.618,27367,0
2016-05-18,12.657,12.685,12.518,12.519,22149,0
2016-05-19,12.416,12.445,12.242,12.288,37658,0
2016-05-20,12.333,12.379,12.288,12.288,14775,0
2016-05-23,12.379,12.388,12.306,12.338,35421,0
2016-05-24,12.369,12.369,12.298,12.342,20731,0
2016-05-25,12.36,12.402,12.278,12.342,28062,0
2016-05-26,12.425,12.464,12.369,12.445,23569,0
2016-05-27,12.501,12.501,12.333,12.342,21537,0
2016-05-31,12.233,12.324,12.122,12.139,46993,0
2016-06-01,12.213,12.263,12.204,12.261,26385,0
2016-06-02,12.204,12.306,12.185,12.233,32336,0
2016-06-03,12.278,12.283,12.233,12.271,32154,0
2016-06-06,12.233,12.388,12.233,12.288,31526,0
2016-06-07,12.333,12.397,12.324,12.352,12371,0
2016-06-08,12.369,12.406,12.342,12.406,23756,0
2016-06-09,12.442,12.572,12.432,12.544,18554,0
2016-06-10,12.608,12.683,12.608,12.683,15764,0
2016-06-13,12.785,12.785,12.675,12.7,21134,0
2016-06-14,12.777,12.812,12.572,12.616,41963,0
2016-06-15,12.71,12.71,12.608,12.71,14511,0
2016-06-16,12.777,12.777,12.675,12.7,21708,0
2016-06-17,12.777,12.803,12.72,12.758,25074,0
2016-06-20,12.839,12.839,12.683,12.683,28113,0
2016-06-21,12.675,12.777,12.675,12.71,14432,0
2016-06-22,12.785,12.83,12.7,12.7,14970,0
2016-06-23,12.758,12.849,12.758,12.838,9613,0
2016-06-24,12.868,12.933,12.868,12.882,6512,0
2016-06-27,12.923,12.999,12.878,12.98,12870,0
2016-06-28,13.008,13.062,12.99,13.062,10124,0
2016-06-29,13.1,13.136,13.062,13.118,5919,0
2016-06-30,13.185,13.203,13.1,13.109,11985,0
2016-07-01,13.239,13.349,13.126,13.126,14878,0
2016-07-05,13.165,13.248,13.062,13.109,20234,0
2016-07-06,13.185,13.185,13.1,13.12,10408,0
2016-07-07,13.21,13.21,13.106,13.2,14312,0
2016-07-08,13.162,13.21,13.162,13.198,3779,0
2016-07-11,13.246,13.301,13.246,13.275,12986,0
2016-07-12,13.273,13.273,13.005,13.023,24350,0
2016-07-13,13.078,13.116,12.967,13.014,12838,0
2016-07-14,12.893,12.977,12.66,12.715,50318,0
2016-07-15,12.678,12.929,12.65,12.893,32930,0
2016-07-18,12.893,13.106,12.893,13.106,9299,0
2016-07-19,13.143,13.191,13.041,13.172,10957,0
2016-07-20,13.2,13.2,13.123,13.172,12555,0
2016-07-21,13.153,13.229,13.153,13.229,15862,0
2016-07-22,13.237,13.237,13.182,13.192,8162,0
2016-07-25,13.143,13.172,13.106,13.124,17399,0
2016-07-26,13.124,13.192,13.093,13.162,21220,0
2016-07-27,13.219,13.237,13.143,13.16,28926,0
2016-07-28,13.2,13.237,13.172,13.182,18516,0
2016-07-29,13.237,13.339,13.237,13.339,17456,0
2016-08-01,13.339,13.339,13.273,13.311,15276,0
2016-08-02,13.32,13.32,13.229,13.246,9778,0
2016-08-03,13.264,13.301,13.237,13.301,13854,0
2016-08-04,13.291,13.32,13.219,13.229,13979,0
2016-08-05,13.246,13.264,13.097,13.097,15650,0
2016-08-08,13.124,13.143,13.049,13.078,8500,0
2016-08-09,13.084,13.103,13.047,13.056,10806,0
2016-08-10,13.094,13.103,13.075,13.084,9543,0
2016-08-11,13.113,13.121,12.993,13.029,20175,0
2016-08-12,13.02,13.103,13.011,13.029,11299,0
2016-08-15,13.011,13.075,12.935,12.945,16263,0
2016-08-16,13.002,13.002,12.86,12.879,12976,0
2016-08-17,12.889,12.925,12.805,12.898,26309,0
2016-08-18,12.898,12.906,12.889,12.902,14923,0
2016-08-19,12.915,12.915,12.851,12.851,8487,0
2016-08-22,12.879,12.879,12.828,12.851,15182,0
2016-08-23,12.851,12.851,12.74,12.74,22083,0
2016-08-24,12.73,12.73,12.58,12.58,23665,0
2016-08-25,12.59,12.603,12.496,12.496,19312,0
2016-08-26,12.505,12.515,12.301,12.301,88479,0
2016-08-29,12.392,12.392,12.281,12.301,35924,0
2016-08-30,12.206,12.301,12.206,12.263,37719,0
2016-08-31,12.301,12.374,12.281,12.32,23773,0
2016-09-01,12.365,12.374,12.291,12.329,15211,0
2016-09-02,12.374,12.383,12.291,12.301,15315,0
2016-09-06,12.31,12.469,12.301,12.45,33876,0
2016-09-07,12.459,12.486,12.421,12.469,13119,0
2016-09-08,12.437,12.484,12.362,12.381,14670,0
2016-09-09,12.362,12.362,12.202,12.216,20495,0
2016-09-12,12.202,12.334,12.192,12.325,29110,0
2016-09-13,12.287,12.311,12.269,12.276,16234,0
2016-09-14,12.297,12.381,12.231,12.316,28697,0
2016-09-15,12.306,12.306,12.119,12.183,24130,0
2016-09-16,12.136,12.136,12.034,12.071,13837,0
2016-09-19,12.155,12.155,11.967,12.101,21902,0
2016-09-20,12.081,12.081,11.995,12.024,58234,0
2016-09-21,11.995,12.081,11.995,12.081,21486,0
2016-09-22,12.034,12.202,12.034,12.182,23751,0
2016-09-23,12.231,12.427,12.211,12.371,31583,0
2016-09-26,12.408,12.512,12.381,12.399,33573,0
2016-09-27,12.466,12.512,12.466,12.474,14682,0
2016-09-28,12.512,12.624,12.512,12.578,38324,0
2016-09-29,12.615,12.673,12.484,12.484,14886,0
2016-09-30,12.522,12.615,12.466,12.466,5626,0
2016-10-03,12.466,12.541,12.39,12.39,13475,0
2016-10-04,12.418,12.437,12.221,12.24,20824,0
2016-10-05,12.306,12.316,12.155,12.183,18993,0
2016-10-06,12.202,12.287,12.17,12.269,10207,0
2016-10-07,12.306,12.306,12.246,12.269,8656,0
2016-10-10,12.221,12.316,12.221,12.316,10836,0
2016-10-11,12.323,12.323,12.228,12.303,16588,0
2016-10-12,12.303,12.303,12.17,12.17,16508,0
2016-10-13,12.218,12.218,11.962,11.972,23956,0
2016-10-14,12.001,12.001,11.822,11.832,23290,0
2016-10-17,11.87,11.87,11.654,11.727,46077,0
2016-10-18,11.736,11.832,11.717,11.774,8995,0
2016-10-19,11.794,12.039,11.794,12.001,10436,0
2016-10-20,12.049,12.255,12.049,12.105,14255,0
2016-10-21,12.161,12.247,12.146,12.198,14198,0
2016-10-24,12.256,12.266,12.142,12.17,20592,0
2016-10-25,12.237,12.273,12.189,12.218,12862,0
2016-10-26,12.274,12.274,12.115,12.17,20557,0
2016-10-27,12.161,12.161,12.001,12.097,21698,0
2016-10-28,12.115,12.142,11.907,11.907,19758,0
2016-10-31,11.924,11.962,11.907,11.962,6647,0
2016-11-01,11.916,12.03,11.899,11.981,20941,0
2016-11-02,11.962,12.058,11.962,12.049,15218,0
2016-11-03,12.02,12.115,12.011,12.115,18312,0
2016-11-04,12.077,12.123,12.058,12.097,14313,0
2016-11-07,12.123,12.123,12.067,12.123,17500,0
2016-11-08,12.097,12.133,12.058,12.087,5268,0
2016-11-09,12.008,12.139,11.988,12.103,27998,0
2016-11-10,12.065,12.065,11.712,11.732,55209,0
2016-11-11,11.712,11.799,11.62,11.62,33008,0
2016-11-14,11.572,11.572,11.194,11.233,49317,0
2016-11-15,11.334,11.496,11.242,11.441,8629,0
2016-11-16,11.451,11.63,11.451,11.581,17217,0
2016-11-17,11.532,11.572,11.431,11.431,13886,0
2016-11-18,11.486,11.486,11.344,11.346,20496,0
2016-11-21,11.431,11.468,11.268,11.268,40417,0
2016-11-22,11.278,11.373,11.126,11.145,61741,0
2016-11-23,11.135,11.174,11.06,11.079,37215,0
2016-11-25,10.917,11.116,10.917,11.014,15297,0
2016-11-28,11.06,11.194,11.06,11.126,14480,0
2016-11-29,11.213,11.213,11.106,11.106,13471,0
2016-11-30,11.07,11.088,11.005,11.024,27229,0
2016-12-01,11.051,11.06,10.986,10.996,27679,0
2016-12-02,10.879,11.051,10.879,11.051,19344,0
2016-12-05,10.995,11.051,10.986,11.041,8864,0
2016-12-06,11.041,11.184,11.041,11.184,9754,0
2016-12-07,11.194,11.402,11.194,11.402,37420,0
2016-12-08,11.331,11.512,11.293,11.483,49113,0
2016-12-09,11.37,11.389,11.321,11.389,33309,0
2016-12-12,11.409,11.409,11.264,11.37,18709,0
2016-12-13,11.428,11.428,11.256,11.311,28186,0
2016-12-14,11.284,11.409,11.19,11.209,26456,0
2016-12-15,11.102,11.209,11.102,11.112,33899,0
2016-12-16,11.19,11.199,11.122,11.122,14176,0
2016-12-19,11.19,11.2,11.132,11.163,16323,0
2016-12-20,11.132,11.219,11.122,11.219,22398,0
2016-12-21,11.19,11.248,11.163,11.238,18404,0
2016-12-22,11.293,11.37,11.283,11.37,22527,0
2016-12-23,11.311,11.329,11.18,11.2,26759,0
2016-12-27,11.238,11.264,11.19,11.19,19234,0
2016-12-28,11.284,11.341,11.256,11.341,13150,0
2016-12-29,11.36,11.36,11.274,11.293,16198,0
2016-12-30,11.219,11.351,11.219,11.35,21219,0
2017-01-03,11.341,11.351,11.219,11.311,25697,0
2017-01-04,11.37,11.466,11.293,11.351,25362,0
2017-01-05,11.399,11.448,11.37,11.418,17711,0
2017-01-06,11.38,11.418,11.351,11.384,23293,0
2017-01-09,11.418,11.52,11.418,11.438,10377,0
2017-01-10,11.409,11.56,11.409,11.56,18163,0
2017-01-11,11.547,11.573,11.463,11.48,12385,0
2017-01-12,11.567,11.692,11.49,11.499,17250,0
2017-01-13,11.576,11.586,11.5,11.576,5827,0
2017-01-17,11.654,11.664,11.576,11.596,9066,0
2017-01-18,11.625,11.692,11.625,11.683,10864,0
2017-01-19,11.683,11.729,11.625,11.729,27105,0
2017-01-20,11.737,11.903,11.7,11.903,28202,0
2017-01-23,11.929,11.949,11.816,11.929,26935,0
2017-01-24,11.957,12.007,11.893,11.939,25602,0
2017-01-25,11.929,12.045,11.904,11.987,37390,0
2017-01-26,11.967,11.977,11.904,11.977,8820,0
2017-01-27,11.977,12.074,11.977,12.055,16816,0
2017-01-30,12.113,12.131,12.064,12.113,20986,0
2017-01-31,12.104,12.161,12.104,12.122,10728,0
2017-02-01,12.177,12.236,12.104,12.159,23104,0
2017-02-02,12.074,12.159,12.074,12.131,24302,0
2017-02-03,12.168,12.284,12.166,12.284,22624,0
2017-02-06,12.236,12.284,12.122,12.187,32605,0
2017-02-07,12.217,12.314,12.217,12.314,7549,0
2017-02-08,12.304,12.369,12.274,12.36,13614,0
2017-02-09,12.339,12.483,12.252,12.321,31487,0
2017-02-10,12.339,12.394,12.321,12.329,6559,0
2017-02-13,12.376,12.395,12.301,12.361,9409,0
2017-02-14,12.376,12.385,12.301,12.357,15871,0
2017-02-15,12.311,12.339,12.281,12.321,22297,0
2017-02-16,12.321,12.321,12.193,12.233,23430,0
2017-02-17,12.165,12.208,12.1,12.1,17891,0
2017-02-21,12.09,12.186,12.07,12.127,21788,0
2017-02-22,12.136,12.136,12.012,12.051,9899,0
2017-02-23,12.08,12.119,12.031,12.051,11497,0
2017-02-24,12.07,12.136,12.012,12.041,20252,0
2017-02-27,11.962,12.08,11.962,12.021,38856,0
2017-02-28,12.08,12.09,12.012,12.09,18378,0
2017-03-01,12.07,12.075,11.962,12.06,24859,0
2017-03-02,12.041,12.068,11.924,12.058,16844,0
2017-03-03,12.012,12.051,11.972,11.982,7665,0
2017-03-06,11.953,12.031,11.953,11.972,1822,0
2017-03-07,11.916,11.953,11.879,11.934,13428,0
2017-03-08,11.869,11.869,11.733,11.81,32861,0
2017-03-09,11.788,11.817,11.605,11.673,34770,0
2017-03-10,11.692,11.71,11.605,11.69,23454,0
2017-03-13,11.634,11.758,11.566,11.683,14458,0
2017-03-14,11.634,11.71,11.625,11.673,8688,0
2017-03-15,11.644,11.827,11.625,11.827,21287,0
2017-03-16,11.748,11.866,11.673,11.71,20554,0
2017-03-17,11.692,11.764,11.625,11.73,15717,0
2017-03-20,11.73,11.831,11.73,11.817,13145,0
2017-03-21,11.807,11.837,11.748,11.827,8891,0
2017-03-22,11.827,11.866,11.768,11.856,10070,0
2017-03-23,11.817,11.97,11.817,11.827,20423,0
2017-03-24,11.817,11.858,11.817,11.846,4606,0
2017-03-27,11.866,11.951,11.866,11.951,7506,0
2017-03-28,11.932,12.019,11.922,11.922,5094,0
2017-03-29,11.914,12.068,11.914,12.01,15364,0
2017-03-30,11.951,12.068,11.951,12.019,17548,0
2017-03-31,12.039,12.126,11.99,12.117,5240,0
2017-04-03,12.164,12.202,12.146,12.182,6057,0
2017-04-04,12.212,12.3,12.172,12.212,16583,0
2017-04-05,12.182,12.241,12.172,12.212,7127,0
2017-04-06,12.222,12.3,12.219,12.3,13180,0
2017-04-07,12.251,12.339,12.251,12.31,2380,0
2017-04-10,12.339,12.463,12.3,12.463,20708,0
2017-04-11,12.441,12.489,12.441,12.489,5038,0
2017-04-12,12.441,12.47,12.441,12.47,9181,0
2017-04-13,12.48,12.48,12.451,12.451,6739,0
2017-04-17,12.451,12.519,12.382,12.382,11830,0
2017-04-18,12.401,12.46,12.401,12.421,12755,0
2017-04-19,12.431,12.44,12.392,12.421,6575,0
2017-04-20,12.373,12.411,12.354,12.354,11226,0
2017-04-21,12.411,12.48,12.382,12.406,21304,0
2017-04-24,12.401,12.428,12.373,12.382,11703,0
2017-04-25,12.354,12.499,12.316,12.335,35125,0
2017-04-26,12.306,12.382,12.306,12.354,14684,0
2017-04-27,12.364,12.48,12.354,12.421,13378,0
2017-04-28,12.364,12.421,12.325,12.373,21204,0
2017-05-01,12.382,12.489,12.354,12.489,28035,0
2017-05-02,12.489,12.509,12.451,12.48,27452,0
2017-05-03,12.489,12.499,12.441,12.453,20765,0
2017-05-04,12.431,12.489,12.411,12.441,17422,0
2017-05-05,12.411,12.499,12.411,12.441,21565,0
2017-05-08,12.441,12.47,12.391,12.431,33706,0
2017-05-09,12.37,12.371,12.312,12.332,26164,0
2017-05-10,12.282,12.341,12.272,12.272,23710,0
2017-05-11,12.332,12.378,12.292,12.341,16339,0
2017-05-12,12.361,12.536,12.361,12.526,20285,0
2017-05-15,12.516,12.577,12.497,12.577,9960,0
2017-05-16,12.536,12.541,12.516,12.536,5112,0
2017-05-17,12.565,12.603,12.536,12.546,7010,0
2017-05-18,12.526,12.599,12.516,12.516,19006,0
2017-05-19,12.477,12.526,12.438,12.438,14018,0
2017-05-22,12.438,12.486,12.428,12.428,12186,0
2017-05-23,12.506,12.531,12.457,12.506,12181,0
2017-05-24,12.536,12.546,12.491,12.546,12263,0
2017-05-25,12.477,12.529,12.418,12.438,27223,0
2017-05-26,12.457,12.486,12.351,12.351,32494,0
2017-05-30,12.351,12.438,12.351,12.426,9382,0
2017-05-31,12.37,12.506,12.37,12.477,14649,0
2017-06-01,12.516,12.536,12.487,12.536,16001,0
2017-06-02,12.565,12.575,12.556,12.575,8881,0
2017-06-05,12.526,12.544,12.486,12.516,9566,0
2017-06-06,12.536,12.662,12.536,12.662,6118,0
2017-06-07,12.603,12.7,12.603,12.7,5212,0
2017-06-08,12.698,12.747,12.629,12.629,9471,0
2017-06-09,12.629,12.629,12.596,12.596,8451,0
2017-06-12,12.591,12.6,12.571,12.571,6731,0
2017-06-13,12.6,12.6,12.554,12.571,13240,0
2017-06-14,12.581,12.61,12.581,12.581,7175,0
2017-06-15,12.571,12.61,12.552,12.553,5474,0
2017-06-16,12.552,12.61,12.552,12.552,5655,0
2017-06-19,12.561,12.591,12.552,12.581,7751,0
2017-06-20,12.571,12.629,12.571,12.629,5411,0
2017-06-21,12.552,12.669,12.552,12.669,21209,0
2017-06-22,12.649,12.737,12.639,12.692,9036,0
2017-06-23,12.659,12.688,12.581,12.649,24511,0
2017-06-26,12.678,12.717,12.669,12.717,17487,0
2017-06-27,12.717,12.757,12.707,12.757,15232,0
2017-06-28,12.747,12.757,12.718,12.737,10063,0
2017-06-29,12.707,12.727,12.649,12.698,13057,0
2017-06-30,12.629,12.844,12.629,12.834,61299,0
2017-07-03,12.884,12.884,12.767,12.767,13891,0
2017-07-05,12.727,12.884,12.707,12.757,24173,0
2017-07-06,12.698,12.698,12.619,12.649,13398,0
2017-07-07,12.649,12.698,12.629,12.669,12477,0
2017-07-10,12.669,12.748,12.669,12.727,9165,0
2017-07-11,12.796,12.825,12.777,12.806,10917,0
2017-07-12,12.825,12.894,12.825,12.884,9025,0
2017-07-13,12.903,12.923,12.903,12.913,11711,0
2017-07-14,12.913,12.941,12.903,12.903,6232,0
2017-07-17,12.913,12.933,12.903,12.903,9445,0
2017-07-18,12.913,12.953,12.903,12.953,7585,0
2017-07-19,12.953,13.012,12.953,13.012,4804,0
2017-07-20,13.05,13.09,13.019,13.09,13849,0
2017-07-21,13.09,13.095,12.983,13.095,6402,0
2017-07-24,13.08,13.08,13.06,13.06,3533,0
2017-07-25,13.031,13.048,12.953,13.012,3019,0
2017-07-26,13.06,13.08,13.06,13.08,1830,0
2017-07-27,13.08,13.09,13.012,13.09,4892,0
2017-07-28,13.119,13.169,13.119,13.169,6085,0
2017-07-31,13.169,13.199,13.11,13.199,4632,0
2017-08-01,13.179,13.286,13.179,13.278,19997,0
2017-08-02,13.306,13.385,13.211,13.218,49613,0
2017-08-03,13.209,13.247,13.09,13.09,40442,0
2017-08-04,13.1,13.169,13.06,13.11,23730,0
2017-08-07,13.139,13.199,13.139,13.179,7016,0
2017-08-08,13.139,13.198,13.104,13.105,28260,0
2017-08-09,13.119,13.129,13.07,13.07,8408,0
2017-08-10,13.11,13.11,12.942,12.942,11566,0
2017-08-11,12.912,13.04,12.902,12.992,12024,0
2017-08-14,13.1,13.1,12.912,12.912,10609,0
2017-08-15,12.992,12.992,12.814,12.814,21442,0
2017-08-16,12.833,12.893,12.827,12.873,10700,0
2017-08-17,12.833,12.883,12.824,12.833,23176,0
2017-08-18,12.883,12.883,12.833,12.873,25891,0
2017-08-21,12.853,12.902,12.853,12.902,19047,0
2017-08-22,12.893,12.952,12.853,12.863,25964,0
2017-08-23,12.873,12.942,12.863,12.912,7466,0
2017-08-24,12.883,12.893,12.853,12.881,5836,0
2017-08-25,12.922,12.942,12.88,12.898,8949,0
2017-08-28,12.863,12.893,12.853,12.873,8531,0
2017-08-29,12.902,12.952,12.893,12.902,16815,0
2017-08-30,12.902,12.922,12.902,12.912,3687,0
2017-08-31,12.922,12.962,12.922,12.931,6087,0
2017-09-01,12.952,12.992,12.915,12.932,7315,0
2017-09-05,12.902,12.942,12.873,12.922,15147,0
2017-09-06,12.922,13.07,12.922,13.041,28515,0
2017-09-07,13.041,13.159,13.041,13.159,24619,0
2017-09-08,13.159,13.159,13.129,13.149,1157,0
2017-09-11,13.1,13.151,13.1,13.1,5525,0
2017-09-12,13.06,13.119,13.06,13.06,17465,0
2017-09-13,13.03,13.05,13.03,13.03,1673,0
2017-09-14,12.961,13.021,12.961,13.011,6016,0
2017-09-15,12.941,13.03,12.941,13.03,3521,0
2017-09-18,13.011,13.06,12.991,13.001,9003,0
2017-09-19,12.991,12.991,12.941,12.951,13934,0
2017-09-20,12.921,12.995,12.911,12.911,15200,0
2017-09-21,12.911,12.961,12.911,12.921,14413,0
2017-09-22,12.921,12.951,12.882,12.892,17254,0
2017-09-25,12.892,12.961,12.892,12.931,7480,0
2017-09-26,12.901,13.001,12.901,12.991,27879,0
2017-09-27,12.961,12.971,12.832,12.832,21591,0
2017-09-28,12.803,12.858,12.803,12.812,7903,0
2017-09-29,12.812,12.911,12.812,12.911,8580,0
2017-10-02,12.882,12.971,12.882,12.951,14839,0
2017-10-03,12.931,13.021,12.852,13.011,24064,0
2017-10-04,13.011,13.08,12.981,13.07,25965,0
2017-10-05,13.08,13.08,13.04,13.06,16110,0
2017-10-06,13.03,13.09,13.007,13.09,12815,0
2017-10-09,13.08,13.129,13.07,13.129,16956,0
2017-10-10,13.06,13.179,12.981,13.169,39370,0
2017-10-11,13.129,13.229,13.129,13.229,11433,0
2017-10-12,13.248,13.248,13.208,13.208,1945,0
2017-10-13,13.199,13.243,13.199,13.212,11539,0
2017-10-16,13.268,13.268,13.049,13.139,62848,0
2017-10-17,13.059,13.169,13.059,13.159,8326,0
2017-10-18,13.079,13.149,13.079,13.149,3591,0
2017-10-19,13.139,13.179,13.134,13.135,6591,0
2017-10-20,13.124,13.129,13.069,13.079,6128,0
2017-10-23,13.089,13.139,13.079,13.079,9413,0
2017-10-24,13.069,13.079,12.99,12.99,18199,0
2017-10-25,12.98,12.98,12.91,12.91,8059,0
2017-10-26,12.84,12.95,12.816,12.87,23696,0
2017-10-27,12.89,12.89,12.87,12.87,4517,0
2017-10-30,12.92,12.92,12.87,12.88,34953,0
2017-10-31,12.885,12.89,12.85,12.86,22136,0
2017-11-01,12.86,12.88,12.84,12.86,33304,0
2017-11-02,12.86,12.89,12.82,12.88,32469,0
2017-11-03,12.84,12.865,12.82,12.86,16440,0
2017-11-06,12.84,12.95,12.84,12.95,25263,0
2017-11-07,12.97,13.02,12.9,12.998,35280,0
2017-11-08,13.02,13.02,12.93,12.99,26224,0
2017-11-09,13.01,13.01,12.9,12.92,19314,0
2017-11-10,12.98,12.98,12.88,12.91,34946,0
