Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3959,9.4877,9.383,9.4628,16101,0
2005-02-28,9.513,9.553,9.4226,9.4628,13956,0
2005-03-01,9.4628,9.553,9.4628,9.519,28530,0
2005-03-02,9.586,9.624,9.553,9.59,29447,0
2005-03-03,9.645,9.645,9.566,9.566,16563,0
2005-03-04,9.566,9.652,9.531,9.594,15180,0
2005-03-07,9.601,9.652,9.601,9.645,17476,0
2005-03-08,9.609,9.638,9.579,9.631,18402,0
2005-03-09,9.4877,9.526,9.4677,9.4877,7983,0
2005-03-10,9.4557,9.4557,9.3643,9.3691,36499,0
2005-03-11,9.3455,9.4299,9.3455,9.3643,28066,0
2005-03-14,9.383,9.383,9.3455,9.383,22850,0
2005-03-15,9.3643,9.3891,9.3514,9.3514,28530,0
2005-03-16,9.3584,9.4497,9.3514,9.3514,17181,0
2005-03-17,9.3514,9.3891,9.2966,9.3584,15799,0
2005-03-18,9.3584,9.4039,9.3321,9.3514,7818,0
2005-03-21,9.3165,9.3584,9.3014,9.3096,6439,0
2005-03-22,9.3891,9.4557,9.3891,9.4226,11196,0
2005-03-23,9.3584,9.3584,9.2259,9.2259,25304,0
2005-03-24,9.2259,9.2259,9.1415,9.1415,40946,0
2005-03-28,9.1292,9.1292,8.9353,8.9456,61802,0
2005-03-29,8.9966,9.1292,8.9966,9.0717,32205,0
2005-03-30,9.1292,9.1598,9.032,9.0717,19480,0
2005-03-31,9.1347,9.2093,9.0976,9.2016,15491,0
2005-04-01,9.2664,9.3014,9.2093,9.2722,18402,0
2005-04-04,9.3014,9.4379,9.2722,9.2722,18556,0
2005-04-05,9.338,9.383,9.2722,9.279,11348,0
2005-04-06,9.3455,9.3691,9.2722,9.3241,7359,0
2005-04-07,9.279,9.4226,9.2722,9.3891,19480,0
2005-04-08,9.3959,9.4557,9.3891,9.4039,26840,0
2005-04-11,9.4226,9.513,9.4226,9.4299,10573,0
2005-04-12,9.4226,9.4226,9.3096,9.338,33283,0
2005-04-13,9.2918,9.3321,9.2918,9.3014,11348,0
2005-04-14,9.3241,9.3241,9.26,9.279,22695,0
2005-04-15,9.279,9.3014,9.2664,9.2966,14726,0
2005-04-18,9.3014,9.4299,9.3014,9.3891,12885,0
2005-04-19,9.3321,9.4877,9.3321,9.4877,14726,0
2005-04-20,9.4877,9.4936,9.4379,9.4437,17331,0
2005-04-21,9.4557,9.501,9.3891,9.3891,10573,0
2005-04-22,9.3891,9.519,9.3891,9.4628,19020,0
2005-04-25,9.4557,9.519,9.3891,9.4557,43708,0
2005-04-26,9.3891,9.545,9.3891,9.519,35734,0
2005-04-27,9.586,9.586,9.4677,9.519,12424,0
2005-04-28,9.4936,9.573,9.4628,9.4628,17938,0
2005-04-29,9.526,9.526,9.4628,9.4628,8749,0
2005-05-02,9.526,9.594,9.4936,9.579,25618,0
2005-05-03,9.573,9.586,9.526,9.579,22850,0
2005-05-04,9.579,9.594,9.537,9.594,28530,0
2005-05-05,9.59,9.59,9.586,9.59,5978,0
2005-05-06,9.4628,9.586,9.4628,9.586,34511,0
2005-05-09,9.519,9.615,9.4677,9.537,21625,0
2005-05-10,9.566,9.609,9.553,9.573,5368,0
2005-05-11,9.4797,9.586,9.4226,9.519,32205,0
2005-05-12,9.553,9.566,9.519,9.566,14883,0
2005-05-13,9.566,9.573,9.553,9.566,17938,0
2005-05-16,9.586,9.652,9.586,9.624,20244,0
2005-05-17,9.652,9.652,9.59,9.59,20397,0
2005-05-18,9.615,9.615,9.545,9.553,30064,0
2005-05-19,9.553,9.718,9.545,9.685,44775,0
2005-05-20,9.586,9.658,9.586,9.658,12885,0
2005-05-23,9.645,9.645,9.59,9.638,3833,0
2005-05-24,9.718,9.741,9.652,9.664,26840,0
2005-05-25,9.685,9.728,9.59,9.59,26070,0
2005-05-26,9.658,9.672,9.519,9.559,48462,0
2005-05-27,9.609,9.718,9.59,9.615,18710,0
2005-05-31,9.652,9.652,9.586,9.652,9968,0
2005-06-01,9.685,9.691,9.594,9.624,41716,0
2005-06-02,9.631,9.711,9.615,9.711,21170,0
2005-06-03,9.718,9.811,9.718,9.718,25762,0
2005-06-06,9.691,9.746,9.685,9.725,24842,0
2005-06-07,9.746,10.236,9.746,9.924,152593,0
2005-06-08,9.882,9.937,9.746,9.746,53522,0
2005-06-09,9.746,9.811,9.718,9.771,22080,0
2005-06-10,9.803,9.924,9.792,9.876,21468,0
2005-06-13,9.906,9.914,9.847,9.889,17026,0
2005-06-14,9.914,9.914,9.84,9.854,34808,0
2005-06-15,9.862,9.862,9.746,9.796,33128,0
2005-06-16,9.796,9.825,9.741,9.746,21170,0
2005-06-17,9.754,9.754,9.68,9.698,21930,0
2005-06-20,9.691,9.777,9.685,9.761,14726,0
2005-06-21,9.761,9.811,9.761,9.803,14883,0
2005-06-22,9.803,9.811,9.771,9.811,25458,0
2005-06-23,9.746,9.847,9.746,9.832,40946,0
2005-06-24,9.869,9.901,9.767,9.862,22080,0
2005-06-27,9.869,9.894,9.741,9.832,44474,0
2005-06-28,9.785,9.847,9.785,9.817,33894,0
2005-06-29,9.847,9.847,9.803,9.832,19323,0
2005-06-30,9.84,9.914,9.785,9.906,18556,0
2005-07-01,9.811,9.882,9.811,9.862,17938,0
2005-07-05,9.889,9.889,9.811,9.847,20552,0
2005-07-06,9.847,9.847,9.771,9.792,33128,0
2005-07-07,9.777,9.906,9.777,9.894,33430,0
2005-07-08,9.882,9.96,9.882,9.96,40180,0
2005-07-11,9.988,10.268,9.973,10.092,70086,0
2005-07-12,10.062,10.173,10.049,10.134,31438,0
2005-07-13,10.036,10.173,10.036,10.106,19935,0
2005-07-14,10.068,10.173,10.024,10.099,36807,0
2005-07-15,10.146,10.268,10.043,10.224,32968,0
2005-07-18,10.224,10.236,10.062,10.084,23927,0
2005-07-19,10.152,10.152,10.049,10.106,24233,0
2005-07-20,10.16,10.16,10.068,10.073,28834,0
2005-07-21,10.068,10.14,10.068,10.079,36195,0
2005-07-22,10.115,10.205,10.115,10.205,43404,0
2005-07-25,10.173,10.205,10.106,10.115,26529,0
2005-07-26,10.115,10.134,10.055,10.099,25458,0
2005-07-27,10.106,10.121,10.092,10.121,15027,0
2005-07-28,10.134,10.241,10.106,10.224,49538,0
2005-07-29,10.224,10.268,10.168,10.236,44937,0
2005-08-01,10.268,10.268,10.152,10.173,24691,0
2005-08-02,10.205,10.205,10.099,10.173,28675,0
2005-08-03,10.236,10.268,10.106,10.268,32510,0
2005-08-04,10.205,10.268,10.205,10.241,30517,0
2005-08-05,10.241,10.241,10.062,10.106,29596,0
2005-08-08,10.106,10.115,10.073,10.073,26070,0
2005-08-09,10.055,10.092,9.811,9.876,114097,0
2005-08-10,9.847,9.906,9.847,9.894,28215,0
2005-08-11,9.906,9.931,9.811,9.862,60577,0
2005-08-12,9.825,9.901,9.825,9.894,24389,0
2005-08-15,9.825,9.847,9.777,9.847,27910,0
2005-08-16,9.803,9.906,9.803,9.906,18556,0
2005-08-17,9.906,9.914,9.869,9.869,38035,0
2005-08-18,9.869,9.917,9.847,9.894,29293,0
2005-08-19,9.906,9.906,9.84,9.847,19480,0
2005-08-22,9.847,9.967,9.847,9.869,77299,0
2005-08-23,9.869,9.901,9.854,9.876,15640,0
2005-08-24,9.84,10.01,9.84,9.917,25762,0
2005-08-25,9.942,9.982,9.942,9.96,26226,0
2005-08-26,9.982,10.055,9.955,10.002,36961,0
2005-08-29,10.055,10.106,9.973,10.073,33739,0
2005-08-30,10.106,10.146,10.092,10.14,29447,0
2005-08-31,10.236,10.236,10.084,10.106,38188,0
2005-09-01,10.173,10.173,10.092,10.092,7818,0
2005-09-02,10.106,10.173,10.106,10.14,16866,0
2005-09-06,10.173,10.318,10.14,10.173,32056,0
2005-09-07,10.236,10.298,10.14,10.173,37263,0
2005-09-08,10.146,10.236,10.106,10.236,10275,0
2005-09-09,10.236,10.363,10.16,10.363,21779,0
2005-09-12,10.426,10.426,10.275,10.381,41106,0
2005-09-13,10.349,10.543,10.349,10.411,61802,0
2005-09-14,10.37,10.37,10.268,10.331,19480,0
2005-09-15,10.323,10.459,10.323,10.381,60115,0
2005-09-16,10.411,10.411,10.254,10.298,19622,0
2005-09-19,10.363,10.37,10.241,10.268,22080,0
2005-09-20,10.323,10.331,10.236,10.236,13186,0
2005-09-21,10.336,10.336,10.236,10.248,29135,0
2005-09-22,10.283,10.283,10.146,10.152,18099,0
2005-09-23,10.173,10.173,10.079,10.134,31292,0
2005-09-26,10.134,10.205,10.073,10.127,32968,0
2005-09-27,10.115,10.186,10.106,10.146,26840,0
2005-09-28,10.211,10.298,10.173,10.298,16408,0
2005-09-29,10.298,10.37,10.241,10.37,14726,0
2005-09-30,10.411,10.433,10.37,10.433,10892,0
2005-10-03,10.466,10.466,10.37,10.374,12572,0
2005-10-04,10.433,10.433,10.236,10.336,22390,0
2005-10-05,10.37,10.411,10.305,10.397,10121,0
2005-10-06,10.393,10.393,10.152,10.152,28215,0
2005-10-07,10.121,10.192,10.099,10.152,26226,0
2005-10-10,10.186,10.211,10.092,10.092,17938,0
2005-10-11,10.173,10.173,10.062,10.068,19174,0
2005-10-12,10.068,10.106,10.002,10.01,25762,0
2005-10-13,9.942,9.955,9.84,9.847,45702,0
2005-10-14,9.876,9.931,9.847,9.906,25003,0
2005-10-17,9.847,9.914,9.847,9.914,37422,0
2005-10-18,9.882,9.942,9.777,9.777,55051,0
2005-10-19,9.785,9.796,9.594,9.615,48766,0
2005-10-20,9.59,9.652,9.559,9.645,32968,0
2005-10-21,9.664,9.832,9.664,9.832,18099,0
2005-10-24,9.882,9.914,9.777,9.914,29596,0
2005-10-25,9.876,9.889,9.847,9.882,9356,0
2005-10-26,9.914,9.914,9.811,9.817,27308,0
2005-10-27,9.882,9.914,9.869,9.869,7209,0
2005-10-28,9.847,9.917,9.847,9.914,8583,0
2005-10-31,9.914,9.924,9.889,9.917,25919,0
2005-11-01,9.924,9.924,9.882,9.924,8437,0
2005-11-02,9.847,9.889,9.84,9.84,8888,0
2005-11-03,9.882,9.914,9.817,9.914,20704,0
2005-11-04,9.914,9.931,9.825,9.847,14883,0
2005-11-07,9.825,9.914,9.825,9.914,8126,0
2005-11-08,9.942,10.01,9.914,9.937,20552,0
2005-11-09,9.889,9.931,9.869,9.901,19174,0
2005-11-10,9.847,9.906,9.811,9.811,64561,0
2005-11-11,9.854,9.996,9.847,9.882,30368,0
2005-11-14,9.832,9.882,9.817,9.862,8583,0
2005-11-15,9.914,9.924,9.854,9.914,5063,0
2005-11-16,9.889,9.894,9.811,9.862,24233,0
2005-11-17,9.914,9.942,9.862,9.882,19174,0
2005-11-18,9.914,9.942,9.84,9.847,5368,0
2005-11-21,9.847,9.914,9.847,9.889,10121,0
2005-11-22,9.914,9.949,9.882,9.949,30828,0
2005-11-23,9.973,10.01,9.917,9.955,9507,0
2005-11-25,10.002,10.079,10.002,10.029,11348,0
2005-11-28,10.055,10.099,9.982,9.982,34194,0
2005-11-29,10.01,10.073,10.01,10.055,15027,0
2005-11-30,10.084,10.211,10.043,10.068,54752,0
2005-12-01,10.106,10.106,9.988,9.988,23927,0
2005-12-02,10.024,10.14,9.982,10.016,13650,0
2005-12-05,10.016,10.106,9.917,10.073,36195,0
2005-12-06,10.106,10.106,10.024,10.024,17181,0
2005-12-07,9.988,10.121,9.988,10.106,37422,0
2005-12-08,10.16,10.224,10.121,10.218,29596,0
2005-12-09,10.211,10.224,10.211,10.224,16866,0
2005-12-12,10.241,10.356,10.186,10.342,15640,0
2005-12-13,10.275,10.381,10.236,10.336,16101,0
2005-12-14,10.331,10.336,10.229,10.236,25458,0
2005-12-15,10.173,10.342,10.173,10.342,24691,0
2005-12-16,10.433,10.473,10.37,10.381,22080,0
2005-12-19,10.387,10.493,10.312,10.397,38188,0
2005-12-20,10.445,10.499,10.224,10.29,28375,0
2005-12-21,10.318,10.393,10.16,10.236,21930,0
2005-12-22,10.268,10.37,10.236,10.261,35430,0
2005-12-23,10.305,10.397,10.305,10.37,7051,0
2005-12-27,10.336,10.433,10.336,10.397,9660,0
2005-12-28,10.438,10.473,10.37,10.37,14883,0
2005-12-29,10.37,10.466,10.37,10.419,5522,0
2005-12-30,10.452,10.493,10.374,10.493,18250,0
2006-01-03,10.433,10.493,10.411,10.489,31131,0
2006-01-04,10.517,10.57,10.438,10.57,31898,0
2006-01-05,10.57,10.57,10.466,10.555,29746,0
2006-01-06,10.499,10.583,10.499,10.583,20854,0
2006-01-09,10.55,10.667,10.499,10.661,32510,0
2006-01-10,10.667,10.695,10.616,10.628,15640,0
2006-01-11,10.537,10.628,10.537,10.598,6131,0
2006-01-12,10.695,10.695,10.374,10.489,28375,0
2006-01-13,10.433,10.433,10.433,10.433,180,0
2006-01-17,10.499,10.524,10.419,10.452,2917,0
2006-01-18,10.393,10.445,10.37,10.433,9204,0
2006-01-19,10.387,10.562,10.387,10.433,25003,0
2006-01-20,10.499,10.57,10.438,10.57,21468,0
2006-01-23,10.62,10.62,10.53,10.562,11348,0
2006-01-24,10.57,10.635,10.543,10.57,28066,0
2006-01-25,10.603,10.603,10.481,10.481,24389,0
2006-01-26,10.433,10.473,10.426,10.466,18710,0
2006-01-27,10.53,10.543,10.397,10.404,32822,0
2006-01-30,10.438,10.481,10.363,10.426,29293,0
2006-01-31,10.493,10.493,10.283,10.411,50311,0
2006-02-01,10.473,10.598,9.906,10.043,114868,0
2006-02-02,9.914,9.914,9.59,9.672,173147,0
2006-02-03,9.652,9.652,9.4877,9.4936,49842,0
2006-02-06,9.4936,9.664,9.4936,9.664,29746,0
2006-02-07,9.615,9.631,9.531,9.615,49842,0
2006-02-08,9.519,9.698,9.4797,9.594,26070,0
2006-02-09,9.553,9.609,9.519,9.586,15341,0
2006-02-10,9.553,9.579,9.501,9.545,19480,0
2006-02-13,9.545,9.553,9.519,9.545,25003,0
2006-02-14,9.553,9.566,9.4299,9.4497,48922,0
2006-02-15,9.4677,9.501,9.4226,9.4226,48614,0
2006-02-16,9.4557,9.4936,9.3891,9.4226,20704,0
2006-02-17,9.4557,9.519,9.4557,9.4677,19784,0
2006-02-21,9.4557,9.615,9.4557,9.594,34511,0
2006-02-22,9.638,9.691,9.513,9.531,40180,0
2006-02-23,9.4936,9.594,9.4797,9.4797,23463,0
2006-02-24,9.519,9.615,9.519,9.615,21011,0
2006-02-27,9.652,9.785,9.645,9.785,19323,0
2006-02-28,9.803,9.882,9.711,9.711,38799,0
2006-03-01,9.777,9.777,9.672,9.746,27448,0
2006-03-02,9.811,9.882,9.704,9.711,31898,0
2006-03-03,9.685,9.711,9.545,9.553,18710,0
2006-03-06,9.609,9.609,9.4039,9.4039,68705,0
2006-03-07,9.4098,9.4628,9.3014,9.3096,92331,0
2006-03-08,9.2722,9.3514,9.26,9.3241,40642,0
2006-03-09,9.2918,9.3241,9.2918,9.3165,19174,0
2006-03-10,9.3165,9.383,9.3014,9.383,55363,0
2006-03-13,9.4497,9.4497,9.3514,9.376,57514,0
2006-03-14,9.4437,9.4497,9.376,9.4226,53218,0
2006-03-15,9.3891,9.4299,9.3455,9.3455,48922,0
2006-03-16,9.4098,9.4299,9.376,9.3891,35580,0
2006-03-17,9.4557,9.4727,9.4098,9.4557,14416,0
2006-03-20,9.501,9.513,9.4727,9.4877,31438,0
2006-03-21,9.4727,9.4797,9.4098,9.4299,21468,0
2006-03-22,9.4727,9.4797,9.4168,9.4677,6439,0
2006-03-23,9.4677,9.4727,9.4098,9.4299,15951,0
2006-03-24,9.4039,9.942,9.4039,9.652,127598,0
2006-03-27,9.652,9.718,9.652,9.652,6593,0
2006-03-28,9.586,9.685,9.586,9.594,30064,0
2006-03-29,9.68,9.698,9.609,9.609,7514,0
2006-03-30,9.586,9.68,9.586,9.586,15640,0
2006-03-31,9.652,9.664,9.586,9.59,12572,0
2006-04-03,9.526,9.553,9.4936,9.526,32356,0
2006-04-04,9.4727,9.645,9.4727,9.519,40791,0
2006-04-05,9.586,9.586,9.501,9.501,12729,0
2006-04-06,9.4727,9.566,9.4727,9.4727,8126,0
2006-04-07,9.4677,9.553,9.4677,9.508,3528,0
2006-04-10,9.4877,9.513,9.4877,9.513,8888,0
2006-04-11,9.4437,9.4877,9.3891,9.4727,25618,0
2006-04-12,9.508,9.508,9.3691,9.501,14567,0
2006-04-13,9.519,9.519,9.3891,9.3959,5368,0
2006-04-17,9.3891,9.3959,9.2396,9.2918,43094,0
2006-04-18,9.2918,9.2918,9.2396,9.2396,25919,0
2006-04-19,9.2722,9.285,9.2259,9.285,25003,0
2006-04-20,9.285,9.2918,9.2664,9.285,5674,0
2006-04-21,9.26,9.285,9.2531,9.285,21319,0
2006-04-24,9.2918,9.2918,9.2131,9.2259,22080,0
2006-04-25,9.26,9.2722,9.2259,9.2722,13496,0
2006-04-26,9.2918,9.2918,9.2454,9.2531,8126,0
2006-04-27,9.26,9.285,9.2454,9.285,20094,0
2006-04-28,9.285,9.285,9.2454,9.2454,22695,0
2006-05-01,9.285,9.285,9.2328,9.2328,19174,0
2006-05-02,9.279,9.2918,9.2328,9.279,19323,0
2006-05-03,9.26,9.285,9.2531,9.2531,8280,0
2006-05-04,9.26,9.2918,9.26,9.2918,16258,0
2006-05-05,9.285,9.2918,9.2454,9.2454,11807,0
2006-05-08,9.2454,9.26,9.2259,9.2259,43094,0
2006-05-09,9.2209,9.279,9.1958,9.2093,24078,0
2006-05-10,9.2396,9.26,9.2016,9.2454,8280,0
2006-05-11,9.26,9.26,9.1598,9.1734,12572,0
2006-05-12,9.1958,9.1958,9.1598,9.1598,20244,0
2006-05-15,9.1598,9.2131,9.1598,9.2131,1536,0
2006-05-16,9.1958,9.2454,9.188,9.2259,14567,0
2006-05-17,9.1958,9.2531,9.1598,9.2531,29447,0
2006-05-18,9.2531,9.2722,9.2259,9.2259,67942,0
2006-05-19,9.2259,9.2454,9.2259,9.2259,21170,0
2006-05-22,9.2531,9.2531,9.1053,9.1145,48766,0
2006-05-23,9.1145,9.1474,9.0907,9.0907,13956,0
2006-05-24,9.0976,9.1292,9.0385,9.1098,31292,0
2006-05-25,9.1098,9.1415,9.1053,9.1415,14883,0
2006-05-26,9.1657,9.2259,9.1292,9.2131,16258,0
2006-05-30,9.2209,9.26,9.1657,9.188,23311,0
2006-05-31,9.188,9.2209,9.188,9.2209,15491,0
2006-06-01,9.2328,9.2396,9.1958,9.2396,10121,0
2006-06-02,9.2209,9.3241,9.2209,9.3241,13956,0
2006-06-05,9.338,9.4557,9.3241,9.3691,28834,0
2006-06-06,9.4039,9.526,9.4039,9.4557,32205,0
2006-06-07,9.4877,9.4936,9.3891,9.4557,11807,0
2006-06-08,9.376,9.4299,9.376,9.4226,8583,0
2006-06-09,9.3891,9.4557,9.3891,9.4299,8126,0
2006-06-12,9.3891,9.4098,9.3455,9.383,9968,0
2006-06-13,9.4039,9.4039,9.3321,9.3321,8583,0
2006-06-14,9.3321,9.3514,9.3241,9.3241,5978,0
2006-06-15,9.3241,9.4299,9.3241,9.4168,8437,0
2006-06-16,9.4039,9.4557,9.3514,9.4098,15640,0
2006-06-19,9.376,9.4437,9.3455,9.3891,15027,0
2006-06-20,9.4226,9.4497,9.3643,9.4497,4907,0
2006-06-21,9.3959,9.4299,9.3959,9.4299,1385,0
2006-06-22,9.376,9.376,9.2918,9.2918,17636,0
2006-06-23,9.3096,9.383,9.26,9.383,17938,0
2006-06-26,9.4039,9.4039,9.26,9.279,12424,0
2006-06-27,9.285,9.3165,9.1657,9.3165,21625,0
2006-06-28,9.2722,9.3691,9.2209,9.3691,28530,0
2006-06-29,9.338,9.3584,9.2664,9.3584,17636,0
2006-06-30,9.3643,9.4168,9.3643,9.4098,5829,0
2006-07-03,9.4226,9.537,9.4226,9.537,25003,0
2006-07-05,9.545,9.545,9.4226,9.4226,13650,0
2006-07-06,9.4226,9.513,9.4226,9.513,8280,0
2006-07-07,9.519,9.519,9.4557,9.4677,5978,0
2006-07-10,9.4727,9.519,9.4557,9.519,15027,0
2006-07-11,9.519,9.519,9.4557,9.4936,14416,0
2006-07-12,9.531,9.537,9.4557,9.519,14567,0
2006-07-13,9.4877,9.537,9.4497,9.4936,21468,0
2006-07-14,9.508,9.537,9.4299,9.4557,15341,0
2006-07-17,9.519,9.519,9.4497,9.4497,7051,0
2006-07-18,9.4628,9.519,9.4379,9.519,11962,0
2006-07-19,9.545,9.586,9.4936,9.519,29447,0
2006-07-20,9.519,9.519,9.4727,9.519,13034,0
2006-07-21,9.4936,9.586,9.4677,9.586,21319,0
2006-07-24,9.586,9.631,9.513,9.631,7983,0
2006-07-25,9.638,9.638,9.573,9.594,11044,0
2006-07-26,9.531,9.638,9.531,9.609,14567,0
2006-07-27,9.638,9.718,9.638,9.652,19323,0
2006-07-28,9.711,9.777,9.672,9.777,29746,0
2006-07-31,9.817,9.847,9.658,9.658,22850,0
2006-08-01,9.658,9.785,9.652,9.652,23613,0
2006-08-02,9.718,9.825,9.718,9.811,19622,0
2006-08-03,9.796,9.796,9.718,9.777,25762,0
2006-08-04,9.767,9.792,9.741,9.771,32356,0
2006-08-07,9.771,9.777,9.685,9.685,22244,0
2006-08-08,9.652,9.771,9.652,9.728,13344,0
2006-08-09,9.718,9.771,9.718,9.771,25762,0
2006-08-10,9.718,9.761,9.685,9.711,6748,0
2006-08-11,9.664,9.771,9.658,9.767,13956,0
2006-08-14,9.767,9.777,9.728,9.728,16258,0
2006-08-15,9.704,9.777,9.704,9.771,53059,0
2006-08-16,9.777,9.777,9.728,9.767,54587,0
2006-08-17,9.767,9.767,9.4557,9.531,236788,0
2006-08-18,9.537,9.685,9.537,9.685,66713,0
2006-08-21,9.718,9.746,9.652,9.728,20397,0
2006-08-22,9.728,9.746,9.728,9.746,11807,0
2006-08-23,9.746,9.754,9.652,9.691,28834,0
2006-08-24,9.754,9.761,9.741,9.746,20552,0
2006-08-25,9.746,9.796,9.728,9.728,78678,0
2006-08-28,9.777,9.825,9.761,9.761,27145,0
2006-08-29,9.796,9.796,9.734,9.777,23311,0
2006-08-30,9.792,9.803,9.767,9.803,25304,0
2006-08-31,9.817,9.942,9.785,9.937,21625,0
2006-09-01,9.973,9.982,9.924,9.931,16408,0
2006-09-05,9.996,10.01,9.996,10.01,7818,0
2006-09-06,9.942,10.01,9.825,9.825,17636,0
2006-09-07,9.792,9.854,9.741,9.817,19174,0
2006-09-08,9.889,9.949,9.817,9.847,23311,0
2006-09-11,9.811,9.847,9.761,9.777,15951,0
2006-09-12,9.761,9.777,9.761,9.767,26685,0
2006-09-13,9.777,9.777,9.761,9.771,20854,0
2006-09-14,9.777,9.96,9.777,9.777,61195,0
2006-09-15,9.882,9.882,9.785,9.876,12270,0
2006-09-18,9.889,9.906,9.876,9.889,5522,0
2006-09-19,9.906,9.973,9.906,9.942,16408,0
2006-09-20,9.937,10.043,9.901,9.967,30206,0
2006-09-21,9.96,10.002,9.942,9.973,5368,0
2006-09-22,10.016,10.055,9.973,10.024,16408,0
2006-09-25,10.043,10.043,10.01,10.01,14264,0
2006-09-26,9.955,10.073,9.924,9.96,40946,0
2006-09-27,10.01,10.079,10.01,10.01,27601,0
2006-09-28,10.043,10.092,9.931,9.931,32356,0
2006-09-29,9.942,10.092,9.914,10.092,29746,0
2006-10-02,10.106,10.106,9.917,9.924,27448,0
2006-10-03,9.924,10.016,9.917,9.973,22850,0
2006-10-04,10.002,10.043,9.924,10.024,25919,0
2006-10-05,10.029,10.055,9.96,9.96,9047,0
2006-10-06,9.942,10.002,9.876,9.876,44017,0
2006-10-09,9.869,9.906,9.869,9.906,8280,0
2006-10-10,9.825,9.942,9.817,9.901,11196,0
2006-10-11,9.924,9.988,9.811,9.901,20397,0
2006-10-12,9.924,9.937,9.882,9.914,10438,0
2006-10-13,9.876,9.942,9.825,9.825,15640,0
2006-10-16,9.894,9.955,9.811,9.914,24078,0
2006-10-17,9.973,10.029,9.914,10.029,10438,0
2006-10-18,10.049,10.084,10.024,10.055,4603,0
2006-10-19,10.068,10.068,9.967,9.967,13496,0
2006-10-20,9.906,9.973,9.906,9.973,10892,0
2006-10-23,9.937,9.988,9.917,9.924,21319,0
2006-10-24,9.901,9.906,9.882,9.906,3370,0
2006-10-25,9.914,9.949,9.894,9.942,19323,0
2006-10-26,9.949,10.016,9.931,10.01,9047,0
2006-10-27,10.073,10.092,10.016,10.073,23158,0
2006-10-30,10.099,10.099,9.988,9.996,10735,0
2006-10-31,10.01,10.049,10.01,10.016,15640,0
2006-11-01,10.079,10.084,9.996,10.068,23927,0
2006-11-02,10.099,10.106,10.01,10.084,15491,0
2006-11-03,10.043,10.092,10.016,10.092,13801,0
2006-11-06,10.106,10.106,10.049,10.049,12424,0
2006-11-07,10.079,10.121,10.043,10.115,42630,0
2006-11-08,10.079,10.14,10.079,10.106,25003,0
2006-11-09,10.073,10.14,10.024,10.024,15341,0
2006-11-10,9.973,10.099,9.973,10.049,24842,0
2006-11-13,10.01,10.068,10.01,10.01,12729,0
2006-11-14,10.01,10.068,10.01,10.049,23463,0
2006-11-15,10.073,10.115,9.996,10.043,24078,0
2006-11-16,10.01,10.068,9.942,9.96,27910,0
2006-11-17,9.973,9.982,9.889,9.901,25304,0
2006-11-20,9.882,9.914,9.882,9.882,20397,0
2006-11-21,9.914,10.062,9.914,10.062,32056,0
2006-11-22,10.127,10.127,9.942,10.068,31292,0
2006-11-24,10.14,10.205,10.099,10.099,7672,0
2006-11-27,10.043,10.073,9.982,9.988,13186,0
2006-11-28,10.024,10.073,10.002,10.073,18710,0
2006-11-29,10.084,10.236,10.049,10.173,31740,0
2006-11-30,10.236,10.261,10.198,10.261,20397,0
2006-12-01,10.318,10.318,10.218,10.261,31131,0
2006-12-04,10.298,10.298,10.186,10.229,21625,0
2006-12-05,10.198,10.356,10.198,10.298,23613,0
2006-12-06,10.298,10.356,10.298,10.305,26226,0
2006-12-07,10.283,10.283,10.198,10.229,13650,0
2006-12-08,10.241,10.254,10.205,10.241,13186,0
2006-12-11,10.211,10.241,10.178,10.241,20397,0
2006-12-12,10.305,10.305,10.168,10.168,14883,0
2006-12-13,10.173,10.268,10.14,10.16,38956,0
2006-12-14,10.205,10.229,10.055,10.055,24078,0
2006-12-15,10.092,10.205,10.084,10.106,29135,0
2006-12-18,10.092,10.16,10.055,10.099,20552,0
2006-12-19,10.01,10.173,10.01,10.121,40642,0
2006-12-20,10.186,10.224,10.121,10.16,10438,0
2006-12-21,10.106,10.173,10.079,10.121,5978,0
2006-12-22,10.121,10.198,10.073,10.14,6292,0
2006-12-26,10.106,10.168,10.073,10.127,17938,0
2006-12-27,10.173,10.198,10.043,10.14,30828,0
2006-12-28,10.192,10.192,10.121,10.134,19174,0
2006-12-29,10.186,10.186,10.115,10.115,6593,0
2007-01-03,10.092,10.397,10.092,10.229,28066,0
2007-01-04,10.298,10.323,10.205,10.211,11044,0
2007-01-05,10.268,10.331,10.099,10.099,38188,0
2007-01-08,10.106,10.229,10.106,10.224,13344,0
2007-01-09,10.254,10.37,10.173,10.211,22244,0
2007-01-10,10.236,10.349,10.236,10.318,32205,0
2007-01-11,10.268,10.298,10.218,10.229,10121,0
2007-01-12,10.173,10.236,10.16,10.236,20854,0
2007-01-16,10.173,10.268,10.146,10.173,77138,0
2007-01-17,10.173,10.173,10.121,10.152,26988,0
2007-01-18,10.115,10.178,10.106,10.134,33894,0
2007-01-19,10.115,10.198,10.106,10.14,13956,0
2007-01-22,10.173,10.198,10.073,10.178,21625,0
2007-01-23,10.14,10.178,10.079,10.099,9204,0
2007-01-24,10.14,10.173,10.134,10.14,20397,0
2007-01-25,10.134,10.168,10.079,10.079,17636,0
2007-01-26,10.106,10.146,10.049,10.134,3833,0
2007-01-29,10.099,10.16,10.092,10.106,10892,0
2007-01-30,10.106,10.127,9.988,10.029,46307,0
2007-01-31,10.073,10.121,10.01,10.043,11807,0
2007-02-01,10.106,10.115,10.062,10.084,5522,0
2007-02-02,10.14,10.152,10.079,10.079,13344,0
2007-02-05,10.106,10.168,10.073,10.14,17181,0
2007-02-06,10.178,10.178,10.173,10.178,12424,0
2007-02-07,10.205,10.224,10.186,10.218,7209,0
2007-02-08,10.173,10.173,10.073,10.073,30206,0
2007-02-09,10.106,10.106,10.029,10.029,11348,0
2007-02-12,10.029,10.043,9.973,9.996,8437,0
2007-02-13,9.996,9.996,9.955,9.955,9968,0
2007-02-14,9.96,10.016,9.942,9.988,28530,0
2007-02-15,9.988,10.073,9.96,9.988,21779,0
2007-02-16,10.043,10.084,10.043,10.084,15640,0
2007-02-20,10.106,10.173,10.079,10.099,18556,0
2007-02-21,10.099,10.106,10.055,10.106,12885,0
2007-02-22,10.073,10.115,10.043,10.043,16717,0
2007-02-23,10.073,10.115,10.024,10.062,28066,0
2007-02-26,10.062,10.192,10.062,10.192,23927,0
2007-02-27,10.236,10.241,10.152,10.224,18402,0
2007-02-28,10.236,10.268,10.236,10.254,11348,0
2007-03-01,10.268,10.268,10.127,10.236,25618,0
2007-03-02,10.268,10.268,10.134,10.211,18099,0
2007-03-05,10.236,10.283,10.121,10.168,23006,0
2007-03-06,10.186,10.331,10.186,10.224,14726,0
2007-03-07,10.236,10.268,10.205,10.268,6292,0
2007-03-08,10.268,10.268,10.16,10.205,19480,0
2007-03-09,10.229,10.229,10.134,10.192,7672,0
2007-03-12,10.173,10.229,10.106,10.178,29293,0
2007-03-13,10.173,10.173,10.043,10.115,33128,0
2007-03-14,10.073,10.298,10.029,10.198,41561,0
2007-03-15,10.173,10.198,10.079,10.152,22080,0
2007-03-16,10.192,10.224,10.092,10.099,22540,0
2007-03-19,10.106,10.192,10.099,10.152,20094,0
2007-03-20,10.211,10.336,10.146,10.318,41252,0
2007-03-21,10.318,10.323,10.254,10.261,1988,0
2007-03-22,10.236,10.356,10.236,10.356,23771,0
2007-03-23,10.305,10.387,10.283,10.312,8280,0
2007-03-26,10.356,10.445,10.356,10.445,19480,0
2007-03-27,10.433,10.433,10.356,10.404,14112,0
2007-03-28,10.433,10.452,10.381,10.419,9968,0
2007-03-29,10.419,10.452,10.331,10.374,46307,0
2007-03-30,10.404,10.411,10.342,10.356,8888,0
2007-04-02,10.393,10.493,10.374,10.397,17636,0
2007-04-03,10.374,10.433,10.374,10.433,15799,0
2007-04-04,10.397,10.473,10.37,10.419,18099,0
2007-04-05,10.411,10.473,10.411,10.473,15027,0
2007-04-09,10.473,10.499,10.426,10.489,7209,0
2007-04-10,10.493,10.513,10.336,10.37,40791,0
2007-04-11,10.393,10.459,10.37,10.411,18861,0
2007-04-12,10.349,10.363,10.323,10.336,18250,0
2007-04-13,10.349,10.356,10.283,10.356,8888,0
2007-04-16,10.342,10.356,10.323,10.323,9968,0
2007-04-17,10.336,10.356,10.305,10.305,4754,0
2007-04-18,10.349,10.37,10.318,10.37,18250,0
2007-04-19,10.37,10.387,10.37,10.387,10275,0
2007-04-20,10.387,10.438,10.37,10.438,13650,0
2007-04-23,10.397,10.459,10.397,10.404,12424,0
2007-04-24,10.397,10.648,10.397,10.524,42630,0
2007-04-25,10.452,10.466,10.404,10.433,40027,0
2007-04-26,10.466,10.466,10.411,10.411,12424,0
2007-04-27,10.445,10.481,10.404,10.445,14264,0
2007-04-30,10.445,10.513,10.419,10.419,25150,0
2007-05-01,10.466,10.524,10.466,10.493,6748,0
2007-05-02,10.489,10.524,10.433,10.517,23927,0
2007-05-03,10.524,10.524,10.452,10.493,9968,0
2007-05-04,10.506,10.524,10.452,10.466,4603,0
2007-05-07,10.466,10.513,10.466,10.466,13801,0
2007-05-08,10.466,10.493,10.433,10.433,16563,0
2007-05-09,10.37,10.419,10.342,10.363,34971,0
2007-05-10,10.342,10.393,10.342,10.393,9356,0
2007-05-11,10.411,10.411,10.374,10.381,13956,0
2007-05-14,10.381,10.426,10.381,10.419,13034,0
2007-05-15,10.393,10.459,10.393,10.397,27763,0
2007-05-16,10.374,10.438,10.374,10.438,9204,0
2007-05-17,10.459,10.499,10.404,10.411,21319,0
2007-05-18,10.411,10.411,10.268,10.283,70392,0
2007-05-21,10.261,10.305,10.254,10.261,18250,0
2007-05-22,10.261,10.268,10.241,10.254,9356,0
2007-05-23,10.241,10.268,10.134,10.146,34511,0
2007-05-24,10.146,10.205,10.146,10.152,8437,0
2007-05-25,10.186,10.205,10.14,10.173,34354,0
2007-05-29,10.229,10.248,10.146,10.198,32671,0
2007-05-30,10.134,10.146,10.079,10.146,30368,0
2007-05-31,10.178,10.178,10.084,10.099,18099,0
2007-06-01,10.099,10.168,10.099,10.134,7983,0
2007-06-04,10.178,10.178,10.14,10.16,5212,0
2007-06-05,10.127,10.192,10.127,10.152,15491,0
2007-06-06,10.16,10.16,10.084,10.092,6748,0
2007-06-07,10.01,10.055,9.882,9.917,25458,0
2007-06-08,9.862,9.901,9.84,9.894,19174,0
2007-06-11,9.894,9.931,9.767,9.869,18099,0
2007-06-12,9.894,9.894,9.691,9.691,29293,0
2007-06-13,9.691,9.817,9.664,9.698,22540,0
2007-06-14,9.761,9.767,9.718,9.754,9507,0
2007-06-15,9.777,9.84,9.777,9.811,10735,0
2007-06-18,9.811,9.942,9.811,9.847,16101,0
2007-06-19,9.869,9.988,9.869,9.931,33585,0
2007-06-20,9.942,9.973,9.917,9.917,5063,0
2007-06-21,9.882,9.937,9.84,9.84,3528,0
2007-06-22,9.854,10.002,9.854,9.854,21930,0
2007-06-25,9.882,9.882,9.811,9.869,9660,0
2007-06-26,9.811,9.901,9.811,9.817,5063,0
2007-06-27,9.889,9.942,9.718,9.785,50311,0
2007-06-28,9.847,9.889,9.811,9.854,7514,0
2007-06-29,9.847,9.914,9.847,9.914,7359,0
2007-07-02,9.914,9.982,9.914,9.955,23927,0
2007-07-03,9.917,10.049,9.917,10.043,10573,0
2007-07-05,10.036,10.036,9.967,9.973,6131,0
2007-07-06,9.973,10.024,9.973,10.024,1536,0
2007-07-09,10.036,10.068,9.973,10.062,6131,0
2007-07-10,10.016,10.016,9.854,10.016,28675,0
2007-07-11,9.949,9.967,9.796,9.914,56433,0
2007-07-12,9.973,9.982,9.882,9.914,41252,0
2007-07-13,9.949,9.949,9.811,9.817,18861,0
2007-07-16,9.914,9.914,9.811,9.817,14567,0
2007-07-17,9.811,9.894,9.777,9.811,17794,0
2007-07-18,9.796,9.811,9.754,9.785,10438,0
2007-07-19,9.746,9.792,9.704,9.734,21930,0
2007-07-20,9.741,9.767,9.711,9.728,13186,0
2007-07-23,9.734,9.754,9.685,9.685,16408,0
2007-07-24,9.652,9.741,9.652,9.672,5674,0
2007-07-25,9.652,9.711,9.59,9.68,12112,0
2007-07-26,9.652,9.652,9.3241,9.631,71929,0
2007-07-27,9.698,9.777,9.685,9.685,10892,0
2007-07-30,9.638,9.685,9.638,9.652,8280,0
2007-07-31,9.685,9.771,9.685,9.761,12112,0
2007-08-01,9.631,9.777,9.615,9.771,22080,0
2007-08-02,9.68,9.734,9.573,9.615,30206,0
2007-08-03,9.586,9.718,9.531,9.531,12885,0
2007-08-06,9.501,9.566,9.4677,9.4877,15799,0
2007-08-07,9.501,9.573,9.4628,9.4628,17636,0
2007-08-08,9.4628,9.513,9.4628,9.4727,17476,0
2007-08-09,9.4226,9.624,9.4226,9.59,23613,0
2007-08-10,9.559,9.559,9.4557,9.4628,13344,0
2007-08-13,9.4727,9.4727,9.3241,9.3241,38956,0
2007-08-14,9.3241,9.3959,9.3241,9.3959,5212,0
2007-08-15,9.2966,9.3096,9.2328,9.26,17026,0
2007-08-16,8.9353,9.0101,8.8342,8.9966,46621,0
2007-08-17,8.9966,9.1532,8.9894,9.0796,50916,0
2007-08-20,9.0796,9.0796,8.9097,8.9846,42940,0
2007-08-21,9.0165,9.2209,8.9894,9.1958,61343,0
2007-08-22,9.1958,9.2966,9.1958,9.2722,15640,0
2007-08-23,9.2918,9.3321,9.2328,9.2966,17636,0
2007-08-24,9.3165,9.376,9.1958,9.2918,22695,0
2007-08-27,9.2259,9.4877,9.2259,9.26,33430,0
2007-08-28,9.2664,9.3959,9.26,9.3691,19020,0
2007-08-29,9.3691,9.537,9.338,9.4379,23158,0
2007-08-30,9.3691,9.3691,9.3014,9.3321,23613,0
2007-08-31,9.3891,9.609,9.3014,9.526,35272,0
2007-09-04,9.586,9.586,9.3165,9.513,20552,0
2007-09-05,9.4497,9.59,9.4226,9.566,10573,0
2007-09-06,9.566,9.566,9.4379,9.4557,19935,0
2007-09-07,9.4628,9.615,9.3959,9.615,41868,0
2007-09-10,9.553,9.615,9.513,9.615,36961,0
2007-09-11,9.685,9.685,9.513,9.59,19935,0
2007-09-12,9.545,9.645,9.545,9.609,23311,0
2007-09-13,9.615,9.685,9.601,9.601,18250,0
2007-09-14,9.519,9.638,9.519,9.594,12885,0
2007-09-17,9.615,9.672,9.513,9.513,22244,0
2007-09-18,9.508,9.645,9.4557,9.553,29908,0
2007-09-19,9.4936,9.4936,9.338,9.4557,28066,0
2007-09-20,9.4797,9.4797,9.376,9.3891,22540,0
2007-09-21,9.3891,9.4797,9.3891,9.4677,6908,0
2007-09-24,9.4168,9.4379,9.3643,9.4299,14264,0
2007-09-25,9.4299,9.4497,9.383,9.4226,14883,0
2007-09-26,9.4437,9.4557,9.4226,9.4557,15027,0
2007-09-27,9.4727,9.545,9.4299,9.4299,11348,0
2007-09-28,9.4226,9.519,9.4226,9.519,13801,0
2007-10-01,9.513,9.579,9.4936,9.559,19323,0
2007-10-02,9.559,9.594,9.4797,9.586,7514,0
2007-10-03,9.553,9.652,9.4437,9.609,39716,0
2007-10-04,9.652,9.777,9.652,9.754,15640,0
2007-10-05,9.741,9.746,9.601,9.711,55822,0
2007-10-08,9.718,9.741,9.718,9.741,7818,0
2007-10-09,9.718,9.746,9.685,9.685,12885,0
2007-10-10,9.652,9.718,9.601,9.631,17476,0
2007-10-11,9.615,9.615,9.566,9.615,10735,0
2007-10-12,9.652,9.652,9.4797,9.4797,24389,0
2007-10-15,9.545,9.545,9.2966,9.3514,32822,0
2007-10-16,9.3514,9.3691,9.3096,9.3514,15799,0
2007-10-17,9.3165,9.3691,9.3014,9.3014,12424,0
2007-10-18,9.2966,9.3959,9.2966,9.3891,13801,0
2007-10-19,9.376,9.4098,9.26,9.279,50450,0
2007-10-22,9.2918,9.2918,9.2454,9.2918,13344,0
2007-10-23,9.3014,9.3514,9.2918,9.2966,16101,0
2007-10-24,9.2966,9.338,9.2918,9.3321,8280,0
2007-10-25,9.3241,9.3241,9.2259,9.2328,16258,0
2007-10-26,9.2259,9.2259,9.1347,9.1347,24389,0
2007-10-29,9.181,9.2209,9.1292,9.188,22390,0
2007-10-30,9.1415,9.181,9.0843,9.1214,30368,0
2007-10-31,9.1292,9.1657,9.1292,9.1598,6593,0
2007-11-01,9.1958,9.285,9.1347,9.26,48922,0
2007-11-02,9.26,9.2664,9.2531,9.2664,1536,0
2007-11-05,8.9705,9.26,8.9705,9.2209,12429,0
2007-11-06,9.1734,9.2131,9.1098,9.1734,20397,0
2007-11-07,9.0976,9.1292,9.0659,9.1292,12885,0
2007-11-08,9.0907,9.1145,8.9705,9.0907,33585,0
2007-11-09,9.0907,9.1053,8.8685,9.024,24389,0
2007-11-12,9.024,9.024,8.9171,8.9171,26529,0
2007-11-13,8.9171,8.9579,8.8816,8.9512,53522,0
2007-11-14,8.9512,8.9512,8.8621,8.9022,21319,0
2007-11-15,8.9022,8.9456,8.8556,8.8685,16717,0
2007-11-16,8.8685,8.9456,8.8685,8.8685,19323,0
2007-11-19,8.8685,8.9296,8.8685,8.9231,8280,0
2007-11-20,8.9022,8.9022,8.8342,8.8556,10121,0
2007-11-21,8.8685,8.9456,8.8416,8.9456,41406,0
2007-11-23,8.9171,8.9171,8.8685,8.8741,22695,0
2007-11-26,8.849,8.849,8.7726,8.7726,15491,0
2007-11-27,8.7047,8.9456,8.6932,8.849,45852,0
2007-11-28,8.8009,9.181,8.8009,8.9626,86031,0
2007-11-29,8.8946,8.9894,8.8685,8.9353,19935,0
2007-11-30,8.9022,8.9626,8.8009,8.9022,34354,0
2007-12-03,8.8685,8.9456,8.8214,8.9411,46777,0
2007-12-04,8.9353,9.0976,8.9097,8.9894,36499,0
2007-12-05,8.9778,9.1292,8.9778,9.0023,39105,0
2007-12-06,8.9966,9.279,8.9966,9.1734,62875,0
2007-12-07,9.1598,9.3891,9.0574,9.1415,50450,0
2007-12-10,9.1053,9.1958,9.024,9.188,38035,0
2007-12-11,9.1474,9.1532,8.9894,9.032,40642,0
2007-12-12,9.0023,9.1292,8.9579,8.9626,49993,0
2007-12-13,8.9512,8.9512,8.8416,8.8741,33585,0
2007-12-14,8.8741,8.9097,8.8131,8.849,21779,0
2007-12-17,8.9022,8.9022,8.8278,8.8685,21011,0
2007-12-18,8.9171,8.9171,8.8057,8.8621,33894,0
2007-12-19,8.8342,8.8416,8.7177,8.724,68549,0
2007-12-20,8.7177,8.8214,8.5546,8.7857,94775,0
2007-12-21,8.7857,8.9353,8.7655,8.9353,45702,0
2007-12-24,8.9353,8.9353,8.7596,8.8416,14567,0
2007-12-26,8.8214,8.9022,8.7596,8.7596,47998,0
2007-12-27,8.7596,8.8278,8.7371,8.7445,42330,0
2007-12-28,8.7726,8.8009,8.7105,8.724,40485,0
2007-12-31,8.7726,8.8342,8.7177,8.8009,71251,0
2008-01-02,8.8556,9.0101,8.8214,8.9966,34701,0
2008-01-03,8.9966,9.2918,8.9966,9.285,67171,0
2008-01-04,9.26,9.4936,9.2131,9.4936,31898,0
2008-01-07,9.501,9.652,9.4936,9.615,28983,0
2008-01-08,9.672,9.746,9.59,9.746,15341,0
2008-01-09,9.754,9.777,9.741,9.741,15640,0
2008-01-10,9.594,9.84,9.594,9.672,24233,0
2008-01-11,9.594,9.792,9.594,9.792,6131,0
2008-01-14,9.785,9.792,9.672,9.761,15491,0
2008-01-15,9.725,9.734,9.685,9.718,6593,0
2008-01-16,9.711,9.847,9.638,9.691,53522,0
2008-01-17,9.672,9.68,9.601,9.631,40946,0
2008-01-18,9.624,9.664,9.573,9.586,48614,0
2008-01-22,9.553,9.638,9.4677,9.624,24913,0
2008-01-23,9.601,9.645,9.501,9.638,14112,0
2008-01-24,9.631,9.711,9.601,9.711,9660,0
2008-01-25,9.691,9.691,9.383,9.526,20094,0
2008-01-28,9.652,9.725,9.526,9.68,18767,0
2008-01-29,9.711,9.767,9.645,9.718,14567,0
2008-01-30,9.734,9.832,9.718,9.832,17636,0
2008-01-31,9.832,9.869,9.796,9.862,12572,0
2008-02-01,9.777,9.862,9.767,9.847,22850,0
2008-02-04,9.777,9.914,9.777,9.914,9820,0
2008-02-05,9.882,9.967,9.882,9.924,7672,0
2008-02-06,9.937,10.01,9.924,9.996,18861,0
2008-02-07,10.029,10.092,9.973,10.068,9820,0
2008-02-08,10.01,10.036,9.917,9.949,14112,0
2008-02-11,9.917,9.982,9.761,9.889,33430,0
2008-02-12,9.817,9.967,9.803,9.817,36343,0
2008-02-13,9.785,9.785,9.566,9.566,17026,0
2008-02-14,9.638,9.638,8.9966,9.0165,107353,0
2008-02-15,9.0165,9.1347,8.8872,9.1292,60882,0
2008-02-19,9.1292,9.4557,8.9966,9.2093,31226,0
2008-02-20,9.1292,9.1347,9.0659,9.0843,32171,0
2008-02-21,9.1292,9.1415,9.0574,9.1292,46929,0
2008-02-22,9.0659,9.1292,9.0439,9.0976,41981,0
2008-02-25,9.0843,9.1292,9.0439,9.1292,36343,0
2008-02-26,9.0717,9.1292,9.0659,9.1053,28180,0
2008-02-27,9.1098,9.285,9.1098,9.1657,32510,0
2008-02-28,9.1292,9.1415,9.0659,9.0976,15491,0
2008-02-29,9.0574,9.0574,8.6087,8.7307,80823,0
2008-03-03,8.9894,9.1958,8.9894,9.0717,90325,0
2008-03-04,9.0385,9.545,9.0023,9.279,77906,0
2008-03-05,9.279,9.4797,9.1415,9.2664,37117,0
2008-03-06,9.2209,9.2209,9.1053,9.1145,30973,0
2008-03-07,9.1347,9.3959,9.1098,9.3096,52761,0
2008-03-10,9.2131,9.2396,9.1415,9.2016,34659,0
2008-03-11,9.188,9.2454,9.0796,9.1098,27910,0
2008-03-12,9.0843,9.2328,9.0385,9.1347,56280,0
2008-03-13,9.1347,9.1347,9.0796,9.1292,18861,0
2008-03-14,9.1292,9.1292,8.8131,8.9626,30368,0
2008-03-17,9.032,9.1347,8.9171,9.1053,9820,0
2008-03-18,9.1657,9.1734,9.032,9.0385,20397,0
2008-03-19,9.0165,9.0659,8.9966,9.0023,21011,0
2008-03-20,8.9705,9.1292,8.9411,8.9966,25003,0
2008-03-24,8.9846,9.1532,8.9846,9.1532,23927,0
2008-03-25,9.2209,9.2209,9.0907,9.1734,33430,0
2008-03-26,9.1734,9.2209,9.1734,9.2209,2147,0
2008-03-27,9.2209,9.285,9.2209,9.2259,12885,0
2008-03-28,9.2016,9.3891,9.2016,9.376,18861,0
2008-03-31,9.3096,9.4039,9.0508,9.2918,20854,0
2008-04-01,9.26,9.26,9.1958,9.2328,16054,0
2008-04-02,9.181,9.2664,9.181,9.2093,27308,0
2008-04-03,9.181,9.4039,9.1734,9.3014,29908,0
2008-04-04,9.3014,9.3096,9.2259,9.2259,16633,0
2008-04-07,9.2131,9.285,9.2131,9.2664,39877,0
2008-04-08,9.2531,9.2531,9.1734,9.181,23771,0
2008-04-09,9.1734,9.2131,9.1053,9.1053,14567,0
2008-04-10,9.1474,9.2093,9.1145,9.1145,13801,0
2008-04-11,9.1347,9.2209,9.1053,9.1145,13344,0
2008-04-14,9.1053,9.1958,9.0976,9.1053,16090,0
2008-04-15,9.1098,9.1214,9.0439,9.0796,17973,0
2008-04-16,9.0907,9.3014,9.0717,9.2328,36654,0
2008-04-17,9.2918,9.383,9.2918,9.3165,15951,0
2008-04-18,9.3584,9.566,9.3584,9.3691,29135,0
2008-04-21,9.3014,9.4039,9.279,9.4039,26070,0
2008-04-22,9.3691,9.4497,9.3691,9.4168,7209,0
2008-04-23,9.4168,9.4497,9.338,9.4226,23165,0
2008-04-24,9.4226,9.4557,9.383,9.4299,27448,0
2008-04-25,9.4437,9.4497,9.3891,9.4168,14787,0
2008-04-28,9.4379,9.4497,9.4168,9.4168,15027,0
2008-04-29,9.4437,9.4497,9.3891,9.4039,16691,0
2008-04-30,9.4098,9.4557,9.4098,9.4299,20345,0
2008-05-01,9.4557,9.4628,9.4168,9.4379,23357,0
2008-05-02,9.4226,9.4677,9.4226,9.4379,12140,0
2008-05-05,9.4557,9.4877,9.4557,9.4877,14494,0
2008-05-06,9.4877,9.609,9.4877,9.553,20854,0
2008-05-07,9.615,9.718,9.553,9.586,26529,0
2008-05-08,9.573,9.658,9.573,9.609,6524,0
2008-05-09,9.658,9.672,9.531,9.559,41716,0
2008-05-12,9.601,9.609,9.586,9.586,8068,0
2008-05-13,9.594,9.664,9.594,9.615,8248,0
2008-05-14,9.615,9.652,9.615,9.615,59200,0
2008-05-15,9.624,9.698,9.624,9.685,13844,0
2008-05-16,9.638,9.652,9.59,9.631,19613,0
2008-05-19,9.59,9.767,9.553,9.553,31740,0
2008-05-20,9.553,9.559,9.4727,9.4727,18861,0
2008-05-21,9.4727,9.586,9.4497,9.4557,41477,0
2008-05-22,9.4437,9.4437,9.4379,9.4379,460,0
2008-05-23,9.4497,9.4557,9.4379,9.4497,5522,0
2008-05-27,9.4497,9.4497,9.4379,9.4437,3631,0
2008-05-28,9.501,9.519,9.4226,9.4557,36463,0
2008-05-29,9.4557,9.508,9.4039,9.4098,42729,0
2008-05-30,9.4098,9.4437,9.4039,9.4039,16717,0
2008-06-02,9.4437,9.4497,9.4098,9.4379,11951,0
2008-06-03,9.4437,9.4877,9.4039,9.4098,30829,0
2008-06-04,9.4168,9.4557,9.4098,9.4226,15276,0
2008-06-05,9.4226,9.4677,9.4168,9.4379,20142,0
2008-06-06,9.4226,9.4727,9.4168,9.4497,7428,0
2008-06-09,9.4497,9.4677,9.4098,9.4437,8717,0
2008-06-10,9.4226,9.4437,9.3584,9.376,19469,0
2008-06-11,9.3643,9.3891,9.3643,9.3891,3223,0
2008-06-12,9.3691,9.4557,9.3584,9.4557,18135,0
2008-06-13,9.3959,9.4379,9.3455,9.3643,5368,0
2008-06-16,9.3959,9.559,9.3643,9.4677,20094,0
2008-06-17,9.4226,9.4877,9.376,9.4727,12270,0
2008-06-18,9.4727,9.4727,9.4437,9.4437,4483,0
2008-06-19,9.4557,9.4877,9.4557,9.4877,2298,0
2008-06-20,9.519,9.519,9.3891,9.4797,9455,0
2008-06-23,9.4497,9.638,9.3584,9.4379,10048,0
2008-06-24,9.4379,9.566,9.376,9.3959,18403,0
2008-06-25,9.4226,9.526,9.3584,9.3584,15773,0
2008-06-26,9.3891,9.4437,9.3241,9.3241,16290,0
2008-06-27,9.3241,9.3241,9.2396,9.2396,17914,0
2008-06-30,9.2918,9.3014,9.2259,9.2259,4451,0
2008-07-01,9.2328,9.2531,8.9579,8.9966,93246,0
2008-07-02,9.0101,9.1098,9.0101,9.0843,8280,0
2008-07-03,9.0659,9.2966,9.0659,9.285,11962,0
2008-07-07,9.285,9.3165,9.2722,9.285,5829,0
2008-07-08,9.3241,9.3241,9.1415,9.2131,14539,0
2008-07-09,9.2131,9.26,9.2131,9.2209,2759,0
2008-07-10,9.2209,9.285,9.0717,9.0907,26300,0
2008-07-11,9.0796,9.0796,9.0101,9.0101,17033,0
2008-07-14,9.0439,9.1053,9.032,9.0385,13650,0
2008-07-15,9.0165,9.0165,8.9022,8.9512,8903,0
2008-07-16,8.9171,9.032,8.8872,9.0101,13496,0
2008-07-17,9.024,9.1214,9.024,9.0843,16705,0
2008-07-18,9.0508,9.0796,9.0101,9.0574,6131,0
2008-07-21,8.9894,9.1098,8.9705,9.0907,12431,0
2008-07-22,9.1145,9.1292,8.9171,9.0796,37436,0
2008-07-23,9.1145,9.1145,9.0508,9.1098,6908,0
2008-07-24,9.1145,9.1145,8.9456,8.9894,9837,0
2008-07-25,8.9778,9.1053,8.9171,8.9966,24203,0
2008-07-28,8.9626,9.024,8.9411,9.0023,4294,0
2008-07-29,9.0843,9.0976,8.8685,9.0165,29857,0
2008-07-30,9.032,9.0907,9.0165,9.0508,9820,0
2008-07-31,9.0574,9.1292,9.032,9.0907,10449,0
2008-08-01,9.1214,9.1292,8.9846,9.032,8942,0
2008-08-04,8.9512,9.0717,8.9296,9.0101,17742,0
2008-08-05,9.032,9.0976,9.032,9.0976,7672,0
2008-08-06,9.0976,9.1292,9.0976,9.1292,6365,0
2008-08-07,9.0385,9.0796,9.0385,9.0796,7002,0
2008-08-08,9.1415,9.1532,9.0796,9.1532,8582,0
2008-08-11,9.2531,9.2531,9.1415,9.2093,12112,0
2008-08-12,9.2093,9.2396,9.0508,9.0508,20415,0
2008-08-13,9.1734,9.1734,8.9456,9.024,38061,0
2008-08-14,8.9353,9.0508,8.9171,8.9579,22184,0
2008-08-15,8.9778,8.9778,8.8946,8.9353,3833,0
2008-08-18,8.9296,8.9778,8.9022,8.9778,4995,0
2008-08-19,8.9626,8.9705,8.9171,8.9512,19589,0
2008-08-20,8.9171,8.9705,8.9097,8.9456,8209,0
2008-08-21,8.9353,9.0023,8.9231,8.9231,13650,0
2008-08-22,8.9353,8.9966,8.9171,8.9966,15951,0
2008-08-25,9.0439,9.1415,9.0023,9.0385,9373,0
2008-08-26,9.0574,9.1657,9.0574,9.1347,13900,0
2008-08-27,9.1958,9.285,9.1292,9.1958,15973,0
2008-08-28,9.2209,9.2259,9.2093,9.2093,13466,0
2008-08-29,9.2209,9.2259,9.1292,9.1532,20629,0
2008-09-02,9.2259,9.2259,9.188,9.2093,13034,0
2008-09-03,9.3241,9.3241,9.2531,9.279,17636,0
2008-09-04,9.2664,9.2664,9.1347,9.1474,8749,0
2008-09-05,9.1347,9.1598,9.1292,9.1598,9044,0
2008-09-08,9.1474,9.181,9.1474,9.1734,3663,0
2008-09-09,9.1415,9.188,9.1292,9.1598,22095,0
2008-09-10,9.1214,9.26,9.032,9.0385,15442,0
2008-09-11,9.0508,9.3691,8.9966,9.0101,13344,0
2008-09-12,8.9966,9.338,8.9705,9.188,19259,0
2008-09-15,9.1734,9.1958,9.1415,9.1598,5267,0
2008-09-16,8.8685,8.9894,8.7946,8.9778,31019,0
2008-09-17,8.849,8.849,8.335,8.3702,39416,0
2008-09-18,8.3773,8.3914,7.6622,7.8238,56116,0
2008-09-19,8.0004,8.3464,8.0004,8.2678,23110,0
2008-09-22,8.2678,8.2678,8.1837,8.2408,9374,0
2008-09-23,8.1506,8.1957,8.1241,8.1506,32478,0
2008-09-24,8.1241,8.2547,8.1241,8.1362,6342,0
2008-09-25,8.2026,8.4048,7.9612,7.9873,46580,0
2008-09-26,7.9537,7.9537,7.5507,7.5898,41447,0
2008-09-29,7.4596,7.4596,7.1067,7.2965,40383,0
2008-09-30,7.2965,7.3686,7.192,7.2314,33810,0
2008-10-01,7.303,7.4988,7.303,7.4988,27835,0
2008-10-02,7.4988,7.603,7.303,7.3879,37207,0
2008-10-03,7.3224,7.3224,7.1144,7.1144,25539,0
2008-10-06,6.8467,6.8467,6.2728,6.2922,72180,0
2008-10-07,6.3902,6.618,6.3576,6.4227,89951,0
2008-10-08,6.1946,6.3768,5.5819,5.8554,72798,0
2008-10-09,5.8942,6.2664,5.6796,5.9339,122352,0
2008-10-10,5.9723,5.9856,4.708,5.1119,176615,0
2008-10-13,5.3794,5.9856,5.3794,5.9723,57950,0
2008-10-14,5.9598,6.1157,5.9339,6.1157,50766,0
2008-10-15,6.0184,6.618,6.0184,6.4619,36343,0
2008-10-16,6.5921,6.6508,6.0968,6.2922,56360,0
2008-10-17,6.2922,6.7228,5.875,6.488,114584,0
2008-10-20,6.4294,6.9638,6.3637,6.8272,49538,0
2008-10-21,6.7613,6.9444,6.7291,6.8662,35797,0
2008-10-22,6.801,6.9116,6.5205,6.8861,49723,0
2008-10-23,6.8662,7.1659,6.8662,7.0358,35814,0
2008-10-24,7.0289,7.4073,7.0289,7.0422,19510,0
2008-10-27,7.1012,7.1012,6.8272,6.8531,31446,0
2008-10-28,6.7879,7.0615,6.7879,7.0554,52452,0
2008-10-29,7.0615,7.1989,6.977,6.9965,44139,0
2008-10-30,7.1401,7.1724,6.9444,6.977,20828,0
2008-10-31,7.0422,7.4596,7.0422,7.2707,18250,0
2008-11-03,7.4596,7.4596,7.1989,7.427,8307,0
2008-11-04,7.3291,7.4988,7.2707,7.2707,24740,0
2008-11-05,7.1989,7.4659,7.1989,7.2638,24458,0
2008-11-06,7.192,7.2314,7.0745,7.0745,23480,0
2008-11-07,7.0489,7.1067,6.801,6.8204,59501,0
2008-11-10,6.7879,6.977,6.7879,6.8204,27435,0
2008-11-11,6.7943,6.9181,6.7815,6.7879,20277,0
2008-11-12,6.7487,6.8072,6.4944,6.5205,50937,0
2008-11-13,6.4227,6.6121,6.2857,6.4552,39625,0
2008-11-14,6.488,6.5075,6.3637,6.4227,36956,0
2008-11-17,6.4227,6.4687,6.2728,6.3768,50541,0
2008-11-18,6.3576,6.3576,5.9339,6.0642,58071,0
2008-11-19,6.0575,6.0575,5.6989,5.8621,35430,0
2008-11-20,5.8554,6.1816,5.575,5.8032,49408,0
2008-11-21,5.8032,5.8687,5.373,5.6076,53848,0
2008-11-24,5.5425,5.6796,5.4445,5.5102,24233,0
2008-11-25,5.6076,5.6076,5.4252,5.4646,34124,0
2008-11-26,5.4967,5.4967,5.0795,5.2361,70001,0
2008-11-28,5.2164,5.4445,5.1974,5.3076,16258,0
2008-12-01,5.2164,5.2815,4.6624,4.6686,166987,0
2008-12-02,4.6686,5.0535,4.6624,4.9424,77094,0
2008-12-03,4.8904,4.9424,4.5968,4.923,87224,0
2008-12-04,4.8904,4.923,4.4858,4.5317,128959,0
2008-12-05,4.5317,4.5968,4.1273,4.434,92604,0
2008-12-08,4.4991,4.5317,4.4014,4.4991,33127,0
2008-12-09,4.447,4.4535,4.2383,4.2517,37682,0
2008-12-10,4.1731,4.2448,4.0818,4.1798,59724,0
2008-12-11,4.1405,4.16,3.9383,3.9776,99327,0
2008-12-12,3.9256,3.9581,3.671,3.8469,90783,0
2008-12-15,3.8603,4.0685,3.7954,3.8146,184793,0
2008-12-16,3.8469,4.01,3.7885,3.8665,86679,0
2008-12-17,3.7885,4.6298,3.7885,4.5448,172146,0
2008-12-18,4.5189,4.5252,4.2578,4.3493,43331,0
2008-12-19,4.2838,4.8315,4.1991,4.5385,200228,0
2008-12-22,4.5385,4.6946,4.5385,4.649,95620,0
2008-12-23,4.7276,4.7276,4.3754,4.4535,97076,0
2008-12-24,4.4535,4.5968,4.3884,4.4731,75135,0
2008-12-26,4.5317,4.5385,4.4143,4.5119,53708,0
2008-12-29,4.5189,4.5317,4.4277,4.5119,67451,0
2008-12-30,4.5189,4.5385,4.4277,4.46,62649,0
2008-12-31,4.4014,4.7341,4.3036,4.61,244883,0
2009-01-02,4.5317,4.8512,4.4404,4.8185,77113,0
2009-01-05,4.7928,5.2164,4.7928,5.2164,259578,0
2009-01-06,5.373,5.7184,5.3012,5.4512,184391,0
2009-01-07,5.4123,5.5425,4.9885,5.1774,70553,0
2009-01-08,5.2487,5.575,5.2428,5.5102,113136,0
2009-01-09,5.4123,6.0317,5.4123,5.9662,107154,0
2009-01-12,6.0317,6.0317,5.6534,5.7184,101730,0
2009-01-13,5.6724,5.9598,5.6076,5.8884,44089,0
2009-01-14,5.8101,6.0384,5.6209,5.6209,63894,0
2009-01-15,5.5557,5.6667,5.477,5.6667,28628,0
2009-01-16,5.6338,6.2076,5.6338,6.0514,50837,0
2009-01-20,6.0514,6.1556,5.9271,6.1556,40741,0
2009-01-21,6.1157,6.227,5.9856,6.1291,30892,0
2009-01-22,6.1291,6.1946,5.9531,5.9662,31850,0
2009-01-23,5.7968,6.1423,5.7643,5.7968,25003,0
2009-01-26,5.7313,5.8291,5.7184,5.7772,11973,0
2009-01-27,5.7772,5.9662,5.7381,5.9662,15070,0
2009-01-28,5.9723,6.0642,5.9662,5.9662,56058,0
2009-01-29,5.9598,5.9598,5.875,5.9074,8583,0
2009-01-30,5.8163,5.8554,5.7968,5.8487,19017,0
2009-02-02,5.8621,5.8942,5.8291,5.8942,5431,0
2009-02-03,5.9467,6.0384,5.9339,5.9798,21699,0
2009-02-04,5.9988,6.1487,5.9798,6.0772,39541,0
2009-02-05,6.1617,6.1946,6.0968,6.1617,14494,0
2009-02-06,6.3576,6.7879,6.3576,6.6836,94525,0
2009-02-09,6.7943,6.9702,6.6967,6.84,47753,0
2009-02-10,6.8467,6.9057,6.7228,6.8467,60449,0
2009-02-11,6.801,6.801,6.6836,6.7943,28530,0
2009-02-12,6.7943,6.8142,6.5858,6.618,42995,0
2009-02-13,6.5469,6.7101,6.5469,6.5989,29293,0
2009-02-17,6.5397,6.6052,6.3576,6.3576,54217,0
2009-02-18,6.4161,6.4161,6.2533,6.351,8286,0
2009-02-19,6.3379,6.3379,5.9271,6.0184,43708,0
2009-02-20,5.8818,5.8818,5.5487,5.6338,76152,0
2009-02-23,5.6404,5.7054,5.6404,5.6404,35117,0
2009-02-24,5.5557,5.9531,5.5425,5.9467,26840,0
2009-02-25,5.8884,6.4294,5.751,6.4294,28697,0
2009-02-26,6.3902,6.5793,6.3902,6.4491,18220,0
2009-02-27,6.3119,6.3968,6.1946,6.3181,33396,0
2009-03-02,6.227,6.227,5.7121,5.7121,29347,0
2009-03-03,5.7705,5.8231,5.4123,5.6989,57812,0
2009-03-04,5.7576,5.836,5.7184,5.7381,16717,0
2009-03-05,5.6404,5.7054,5.5033,5.5819,27688,0
2009-03-06,5.5487,5.5687,4.9621,5.2751,96618,0
2009-03-09,5.2164,5.4252,5.2164,5.4184,28964,0
2009-03-10,5.3533,5.5231,5.3272,5.4512,38435,0
2009-03-11,5.5425,5.5878,5.5425,5.5819,22174,0
2009-03-12,5.6141,5.751,5.6141,5.7445,18382,0
2009-03-13,5.6595,5.7772,5.562,5.7313,73517,0
2009-03-16,5.7313,5.8621,5.7313,5.7643,24928,0
2009-03-17,5.7381,5.8554,5.6862,5.6862,31436,0
2009-03-18,5.7254,5.8687,5.6272,5.6338,35991,0
2009-03-19,5.8427,5.9074,5.6724,5.6724,33804,0
2009-03-20,5.6724,5.8427,5.6272,5.6272,34180,0
2009-03-23,5.5878,5.7381,5.5878,5.6534,26841,0
2009-03-24,5.6534,5.8818,5.6534,5.8687,42595,0
2009-03-25,5.8032,5.9141,5.6724,5.6796,22558,0
2009-03-26,5.6796,5.8231,5.6796,5.7643,37740,0
2009-03-27,5.751,5.7839,5.7445,5.7839,9988,0
2009-03-30,5.6724,5.7381,5.5819,5.5878,40234,0
2009-03-31,5.5687,5.7381,5.5687,5.7121,14908,0
2009-04-01,5.7121,5.8687,5.7121,5.8687,12307,0
2009-04-02,5.8687,6.2012,5.8687,6.1946,21513,0
2009-04-03,6.2922,6.3836,6.1946,6.325,13558,0
2009-04-06,6.2139,6.2795,6.1291,6.1946,15570,0
2009-04-07,6.1816,6.1816,5.9339,6.025,62426,0
2009-04-08,5.9467,6.0054,5.9467,6.0054,6972,0
2009-04-09,6.1686,6.1686,6.0441,6.1686,14112,0
2009-04-13,6.1423,6.3379,6.0184,6.2076,52833,0
2009-04-14,6.2076,6.227,5.9988,6.1556,25331,0
2009-04-15,6.0968,6.2076,6.0968,6.1946,5522,0
2009-04-16,6.2594,6.3119,6.2594,6.2664,2603,0
2009-04-17,6.2922,6.3637,6.2467,6.3119,5674,0
2009-04-20,6.1816,6.4687,6.1816,6.3181,21625,0
2009-04-21,6.3181,6.4161,6.2533,6.351,22244,0
2009-04-22,6.351,6.4817,6.351,6.3576,6581,0
2009-04-23,6.3576,6.5727,6.3314,6.5727,19784,0
2009-04-24,6.5205,6.5727,6.5205,6.5598,21853,0
2009-04-27,6.5272,6.9057,6.4552,6.8072,42903,0
2009-04-28,6.7487,6.801,6.6508,6.6508,19480,0
2009-04-29,6.7031,6.8467,6.5989,6.8142,45467,0
2009-04-30,6.7815,6.8467,6.664,6.8467,31899,0
2009-05-01,6.801,6.84,6.7101,6.7487,20925,0
2009-05-04,6.6836,6.7422,6.6707,6.6836,43075,0
2009-05-05,6.664,6.7031,6.6446,6.7031,10138,0
2009-05-06,6.6771,6.7291,6.638,6.7291,12722,0
2009-05-07,6.6574,6.7157,6.638,6.638,6875,0
2009-05-08,6.6446,6.7487,6.6446,6.7487,7368,0
2009-05-11,6.6771,6.7487,6.6249,6.6446,17019,0
2009-05-12,6.6899,6.7487,6.6574,6.6836,14726,0
2009-05-13,6.6508,6.664,6.3768,6.4033,32579,0
2009-05-14,6.3768,6.5858,6.3768,6.4817,20347,0
2009-05-15,6.4294,6.7228,6.4227,6.5205,43652,0
2009-05-18,6.5272,6.5727,6.5272,6.5272,17202,0
2009-05-19,6.5338,6.6121,6.5338,6.6052,10275,0
2009-05-20,6.6249,6.6313,6.5727,6.6249,3223,0
2009-05-21,6.6313,6.638,6.5397,6.6313,16533,0
2009-05-22,6.5858,6.6249,6.5665,6.5665,63509,0
2009-05-26,6.5793,6.5858,6.5205,6.5858,18454,0
2009-05-27,6.5858,6.6121,6.5338,6.553,20845,0
2009-05-28,6.6052,6.618,6.553,6.618,2457,0
2009-05-29,6.6313,6.6899,6.6313,6.6899,18580,0
2009-06-01,6.7487,6.7613,6.5665,6.618,30772,0
2009-06-02,6.5921,6.7031,6.5921,6.6707,12693,0
2009-06-03,6.6574,6.7815,6.6574,6.6707,17386,0
2009-06-04,6.6771,6.6771,6.6249,6.6771,15847,0
2009-06-05,6.775,6.8142,6.7031,6.7815,18863,0
2009-06-08,6.8142,6.8142,6.7559,6.8142,9204,0
2009-06-09,6.775,6.775,6.6446,6.6446,21193,0
2009-06-10,6.6836,6.7031,6.6249,6.6836,5063,0
2009-06-11,6.6967,6.8072,6.6967,6.8072,26244,0
2009-06-12,6.8662,6.8787,6.8072,6.8467,17890,0
2009-06-15,6.7291,6.7291,6.4161,6.4944,46078,0
2009-06-16,6.488,6.618,6.3902,6.4619,87895,0
2009-06-17,6.5008,6.5858,6.5008,6.5272,11832,0
2009-06-18,6.5338,6.6249,6.5338,6.5989,7505,0
2009-06-19,6.5989,6.6313,6.5858,6.5858,9047,0
2009-06-22,6.4491,6.5143,6.2339,6.4097,105713,0
2009-06-23,6.3902,6.4687,6.3902,6.4097,6304,0
2009-06-24,6.4294,6.4747,6.4227,6.4491,7097,0
2009-06-25,6.4619,6.4944,6.4423,6.4619,2942,0
2009-06-26,6.5075,6.5989,6.5075,6.5989,8070,0
2009-06-29,6.5793,6.6508,6.5793,6.6508,3680,0
2009-06-30,6.6508,6.7101,6.6249,6.6508,19171,0
2009-07-01,6.7031,6.7031,6.638,6.664,11224,0
2009-07-02,6.6574,6.6574,6.5469,6.6121,5373,0
2009-07-06,6.6052,6.7291,6.5727,6.7291,15077,0
2009-07-07,6.7228,6.977,6.664,6.7422,61553,0
2009-07-08,6.6967,6.7815,6.6836,6.7613,23014,0
2009-07-09,6.7422,6.7815,6.7422,6.7815,8863,0
2009-07-10,6.7815,6.84,6.7815,6.801,3265,0
2009-07-13,6.8142,6.8142,6.7559,6.7686,5829,0
2009-07-14,6.7815,6.8467,6.7613,6.7613,8280,0
2009-07-15,6.7879,6.8337,6.7613,6.8272,11705,0
2009-07-16,6.8142,6.8142,6.5858,6.7613,15462,0
2009-07-17,6.7613,6.7613,6.6836,6.6836,9380,0
2009-07-20,6.7031,6.7487,6.7031,6.7487,2917,0
2009-07-21,6.7487,6.7487,6.6836,6.7228,12408,0
2009-07-22,6.7422,6.7422,6.7031,6.7101,12957,0
2009-07-23,6.7487,6.7686,6.7291,6.7487,18777,0
2009-07-24,6.775,6.775,6.7422,6.7686,3594,0
2009-07-27,6.7686,6.8142,6.7613,6.8072,13267,0
2009-07-28,6.8072,6.8072,6.7157,6.7422,21817,0
2009-07-29,6.7613,6.8072,6.7031,6.8072,24827,0
2009-07-30,6.7559,6.8337,6.7559,6.7943,15145,0
2009-07-31,6.8337,6.8467,6.7943,6.8272,13355,0
2009-08-03,6.8337,6.8984,6.7559,6.7815,29983,0
2009-08-04,6.7559,7.2511,6.7559,6.8531,27771,0
2009-08-05,6.8531,6.9702,6.8467,6.9702,18923,0
2009-08-06,6.9702,6.977,6.9116,6.977,39971,0
2009-08-07,6.977,6.977,6.8531,6.9314,23640,0
2009-08-10,6.9638,6.977,6.8467,6.9702,19520,0
2009-08-11,6.9057,6.925,6.8467,6.8467,14114,0
2009-08-12,6.9116,6.9116,6.8204,6.8204,18627,0
2009-08-13,6.8204,7.0033,6.7559,6.925,40477,0
2009-08-14,6.8925,6.9702,6.8204,6.8861,11245,0
2009-08-17,6.8984,6.9508,6.7487,6.8272,25057,0
2009-08-18,6.925,6.925,6.801,6.8984,35877,0
2009-08-19,6.8787,6.9638,6.8787,6.9572,30100,0
2009-08-20,6.9508,7.0489,6.9508,7.0229,19496,0
2009-08-21,7.0489,7.0489,7.0033,7.0289,3869,0
2009-08-24,7.0489,7.0745,7.0422,7.0554,8713,0
2009-08-25,7.0554,7.1012,7.0358,7.1012,12832,0
2009-08-26,7.0489,7.2245,7.0489,7.1857,41792,0
2009-08-27,7.1857,7.2379,7.1857,7.2117,15543,0
2009-08-28,7.2441,7.3941,7.2441,7.3614,23911,0
2009-08-31,7.4332,7.6547,7.4332,7.4403,33859,0
2009-09-01,7.4793,7.6682,7.453,7.6547,45589,0
2009-09-02,7.6622,7.7862,7.6622,7.7067,20810,0
2009-09-03,7.7399,7.7467,7.7067,7.7143,21255,0
2009-09-04,7.7143,7.7206,7.6292,7.6547,5212,0
2009-09-08,7.7067,7.7067,7.4596,7.4988,57321,0
2009-09-09,7.4596,7.4596,7.3686,7.3941,41044,0
2009-09-10,7.4461,7.4461,7.2051,7.283,32078,0
2009-09-11,7.2965,7.3161,7.2184,7.2638,39610,0
2009-09-14,7.2707,7.283,7.2379,7.2379,18510,0
2009-09-15,7.303,7.3224,7.1989,7.2903,45511,0
2009-09-16,7.303,7.303,7.2707,7.2965,28429,0
2009-09-17,7.3357,7.3357,7.2379,7.2707,25142,0
2009-09-18,7.192,7.3291,7.192,7.3224,65751,0
2009-09-21,7.3424,7.4332,7.3161,7.4332,22061,0
2009-09-22,7.453,7.5248,7.3484,7.4728,19480,0
2009-09-23,7.5182,7.5182,7.4073,7.4922,20474,0
2009-09-24,7.5248,7.5316,7.453,7.5316,13943,0
2009-09-25,7.5316,7.5636,7.4988,7.5636,4873,0
2009-09-28,7.5379,7.5962,7.4988,7.5962,18353,0
2009-09-29,7.6092,7.6547,7.5835,7.6092,61583,0
2009-09-30,7.6292,7.6292,7.5898,7.6223,19042,0
2009-10-01,7.6223,7.6418,7.5316,7.6223,20817,0
2009-10-02,7.603,7.6486,7.5441,7.6418,29397,0
2009-10-05,7.7143,7.7143,7.6622,7.7006,13717,0
2009-10-06,7.6748,7.7535,7.6748,7.7271,24861,0
2009-10-07,7.7731,7.7862,7.7271,7.7271,26646,0
2009-10-08,7.6815,7.7067,7.6292,7.6353,20590,0
2009-10-09,7.6353,7.6353,7.283,7.3686,43380,0
2009-10-12,7.3357,7.3614,7.1724,7.2511,30669,0
2009-10-13,7.1857,7.4659,7.1659,7.3224,61365,0
2009-10-14,7.4073,7.4073,7.127,7.1401,46904,0
2009-10-15,6.9702,7.009,6.775,6.8861,137823,0
2009-10-16,6.7943,6.9508,6.7943,6.9057,81684,0
2009-10-19,6.8984,7.192,6.8984,7.009,41186,0
2009-10-20,7.127,7.127,6.977,7.0875,50237,0
2009-10-21,7.0554,7.0554,6.9837,7.0033,28853,0
2009-10-22,7.0358,7.0422,7.0033,7.009,54926,0
2009-10-23,7.0489,7.0745,7.0289,7.0685,38761,0
2009-10-26,7.1067,7.1989,7.1067,7.1724,28644,0
2009-10-27,7.1989,7.2707,7.1144,7.2051,45603,0
2009-10-28,7.2314,7.2379,7.1724,7.2314,14647,0
2009-10-29,7.2379,7.2707,7.1336,7.2184,33275,0
2009-10-30,7.2511,7.3484,7.1012,7.2511,11363,0
2009-11-02,7.2769,7.3224,7.1724,7.2511,28317,0
2009-11-03,7.2184,7.303,7.1144,7.283,5706,0
2009-11-04,7.2903,7.2903,7.192,7.283,21916,0
2009-11-05,7.2707,7.303,7.1857,7.2769,30451,0
2009-11-06,7.2511,7.3224,7.2511,7.283,17713,0
2009-11-09,7.2441,7.2441,7.1597,7.1659,20410,0
2009-11-10,7.0875,7.2184,7.0875,7.1067,26117,0
2009-11-11,7.1067,7.2184,7.0422,7.1012,119315,0
2009-11-12,7.0745,7.1012,7.0615,7.0943,21856,0
2009-11-13,7.0615,7.1465,7.0615,7.0745,14956,0
2009-11-16,7.1067,7.1597,7.0745,7.0818,18363,0
2009-11-17,7.0875,7.1144,7.0422,7.0422,14678,0
2009-11-18,7.0422,7.0943,7.0422,7.0943,16463,0
2009-11-19,7.0943,7.192,7.0818,7.127,35173,0
2009-11-20,7.127,7.2903,6.8596,7.0163,155431,0
2009-11-23,7.0422,7.1659,6.9965,7.1204,14943,0
2009-11-24,7.1465,7.1724,7.0685,7.1465,14909,0
2009-11-25,7.1465,7.192,7.1465,7.192,4247,0
2009-11-27,7.2245,7.2245,7.0289,7.1336,24079,0
2009-11-30,7.1597,7.2184,7.0685,7.0685,37126,0
2009-12-01,7.1067,7.1659,7.1067,7.1529,9094,0
2009-12-02,7.179,7.2245,7.1204,7.192,25017,0
2009-12-03,7.179,7.2441,7.1465,7.2379,30458,0
2009-12-04,7.2184,7.2379,7.192,7.1989,6492,0
2009-12-07,7.2051,7.2051,7.1724,7.1989,14471,0
2009-12-08,7.2184,7.2184,7.1724,7.1724,8756,0
2009-12-09,7.179,7.179,7.1012,7.1067,35390,0
2009-12-10,7.127,7.1465,7.0554,7.0554,41291,0
2009-12-11,7.0943,7.1144,7.0745,7.1067,19841,0
2009-12-14,7.1204,7.1204,7.0422,7.0745,23064,0
2009-12-15,7.0745,7.1465,7.0685,7.1465,37105,0
2009-12-16,7.1401,7.1465,7.0943,7.1465,34774,0
2009-12-17,7.1401,7.1724,7.1401,7.1659,13351,0
2009-12-18,7.1597,7.1989,7.1401,7.179,21898,0
2009-12-21,7.2117,7.2117,7.1401,7.1857,32308,0
2009-12-22,7.1857,7.1857,7.1401,7.1857,31523,0
2009-12-23,7.192,7.2511,7.179,7.179,23388,0
2009-12-24,7.2051,7.2769,7.127,7.2638,38402,0
2009-12-28,7.2575,7.2575,7.1659,7.1724,29218,0
2009-12-29,7.1857,7.2117,7.1597,7.1597,23173,0
2009-12-30,7.192,7.2184,7.0615,7.1529,49177,0
2009-12-31,7.179,7.2575,7.1465,7.2184,46489,0
2010-01-04,7.1989,7.2903,7.1989,7.2245,24149,0
2010-01-05,7.2184,7.2184,7.1659,7.1857,33759,0
2010-01-06,7.127,7.2707,7.127,7.2707,25163,0
2010-01-07,7.2441,7.2965,7.1724,7.1989,22819,0
2010-01-08,7.2184,7.2441,7.1204,7.2051,18526,0
2010-01-11,7.2575,7.2575,7.1204,7.192,41815,0
2010-01-12,7.1659,7.192,7.1597,7.192,9820,0
2010-01-13,7.1857,7.2379,7.1724,7.2051,38299,0
2010-01-14,7.2117,7.2379,7.1465,7.1989,34037,0
2010-01-15,7.179,7.2575,7.1724,7.2575,30406,0
2010-01-19,7.2575,7.2707,7.2051,7.2184,27552,0
2010-01-20,7.2245,7.2575,7.2051,7.2314,13810,0
2010-01-21,7.2575,7.453,7.2314,7.3484,35407,0
2010-01-22,7.3484,7.3746,7.3161,7.3161,22606,0
2010-01-25,7.3424,7.3813,7.3095,7.3161,20123,0
2010-01-26,7.2965,7.303,7.2184,7.2769,23269,0
2010-01-27,7.303,7.3686,7.2184,7.2575,18710,0
2010-01-28,7.2638,7.3291,7.2511,7.2965,26378,0
2010-01-29,7.303,7.3357,7.303,7.3224,19350,0
2010-02-01,7.3424,7.3941,7.3161,7.3551,18501,0
2010-02-02,7.3484,7.427,7.3484,7.4073,21298,0
2010-02-03,7.4073,7.4659,7.3357,7.3424,39971,0
2010-02-04,7.3813,7.3879,7.2379,7.2707,59103,0
2010-02-05,7.2379,7.3357,7.2051,7.2965,19029,0
2010-02-08,7.2707,7.427,7.2707,7.427,23771,0
2010-02-09,7.3746,7.4332,7.283,7.3614,19319,0
2010-02-10,7.3484,7.3879,7.2638,7.3357,14779,0
2010-02-11,7.3551,7.4201,7.3095,7.3614,24203,0
2010-02-12,7.3941,7.3941,7.2707,7.2965,14155,0
2010-02-16,7.2511,7.2903,7.2511,7.2707,14201,0
2010-02-17,7.5441,7.5441,7.3746,7.4008,60094,0
2010-02-18,7.4659,7.4659,7.3224,7.3291,30482,0
2010-02-19,7.3813,7.4461,7.3746,7.3941,42571,0
2010-02-22,7.5248,7.5248,7.4008,7.4332,44017,0
2010-02-23,7.453,7.4659,7.4008,7.4332,37735,0
2010-02-24,7.4728,7.4922,7.4073,7.4922,16216,0
2010-02-25,7.505,7.505,7.453,7.4922,10689,0
2010-02-26,7.4922,7.4922,7.4073,7.4793,14913,0
2010-03-01,7.5118,7.5316,7.4141,7.427,19034,0
2010-03-02,7.4659,7.4988,7.4201,7.4201,11858,0
2010-03-03,7.4201,7.4403,7.4073,7.4073,7088,0
2010-03-04,7.4403,7.5248,7.3941,7.3941,11250,0
2010-03-05,7.4008,7.5441,7.4008,7.5441,28215,0
2010-03-08,7.5379,7.5507,7.4332,7.4988,33354,0
2010-03-09,7.4857,7.505,7.4461,7.505,18097,0
2010-03-10,7.5182,7.5182,7.4332,7.453,31445,0
2010-03-11,7.4332,7.453,7.3224,7.3224,61349,0
2010-03-12,7.3291,7.3614,7.3291,7.3357,6514,0
2010-03-15,7.3095,7.3614,7.2707,7.3161,116924,0
2010-03-16,7.2769,7.3614,7.2769,7.3224,33582,0
2010-03-17,7.2769,7.3686,7.2769,7.3357,13514,0
2010-03-18,7.3357,7.3357,7.2575,7.2769,48804,0
2010-03-19,7.2769,7.3095,7.2575,7.2903,54139,0
2010-03-22,7.2707,7.3813,7.2707,7.3746,19633,0
2010-03-23,7.3813,7.4461,7.3813,7.4332,26916,0
2010-03-24,7.4141,7.4596,7.3746,7.4201,25356,0
2010-03-25,7.4332,7.4332,7.4008,7.4332,21121,0
2010-03-26,7.4403,7.4596,7.4201,7.4596,8896,0
2010-03-29,7.4596,7.4988,7.4141,7.4988,24250,0
2010-03-30,7.5248,7.5441,7.4988,7.4988,19247,0
2010-03-31,7.4988,7.5441,7.4461,7.4728,27658,0
2010-04-01,7.4857,7.5182,7.4332,7.4857,10390,0
2010-04-05,7.4988,7.6092,7.4728,7.4988,32477,0
2010-04-06,7.4332,7.4728,7.4008,7.4461,21382,0
2010-04-07,7.4461,7.4988,7.4332,7.4988,11311,0
2010-04-08,7.4332,7.5577,7.427,7.5118,13650,0
2010-04-09,7.5248,7.5709,7.5248,7.5507,16636,0
2010-04-12,7.5316,7.7338,7.4332,7.6223,41069,0
2010-04-13,7.6622,7.6871,7.5507,7.6682,22111,0
2010-04-14,7.6815,7.7006,7.603,7.6092,19460,0
2010-04-15,7.6353,7.6353,7.4332,7.4332,45782,0
2010-04-16,7.4201,7.4728,7.4201,7.4659,26272,0
2010-04-19,7.505,7.505,7.3879,7.4403,26290,0
2010-04-20,7.4403,7.4793,7.3941,7.3941,24499,0
2010-04-21,7.4008,7.4403,7.3484,7.4403,11803,0
2010-04-22,7.4596,7.4728,7.3813,7.4659,14674,0
2010-04-23,7.4602,7.5062,7.3937,7.5062,31562,0
2010-04-26,7.5118,7.5441,7.4332,7.4857,33753,0
2010-04-27,7.4988,7.5577,7.4403,7.4793,30724,0
2010-04-28,7.505,7.5248,7.4461,7.5248,35574,0
2010-04-29,7.5379,7.5636,7.505,7.5636,45277,0
2010-04-30,7.5898,7.6292,7.5441,7.6292,25538,0
2010-05-03,7.6622,7.6815,7.6547,7.6547,20397,0
2010-05-04,7.6682,7.6682,7.603,7.603,6450,0
2010-05-05,7.5962,7.6353,7.4659,7.4857,54202,0
2010-05-06,7.4922,7.5507,7.2441,7.3161,63365,0
2010-05-07,7.3686,7.4461,7.283,7.3551,33970,0
2010-05-10,7.4073,7.4793,7.4008,7.4008,37880,0
2010-05-11,7.3941,7.4008,7.2575,7.3879,54371,0
2010-05-12,7.427,7.4461,7.3746,7.4332,17866,0
2010-05-13,7.4403,7.4403,7.427,7.4332,12424,0
2010-05-14,7.427,7.427,7.3161,7.3357,26170,0
2010-05-17,7.3161,7.3424,7.2511,7.283,41560,0
2010-05-18,7.283,7.3424,7.283,7.3424,18693,0
2010-05-19,7.3224,7.3224,7.2575,7.2965,21368,0
2010-05-20,7.2769,7.2965,7.2379,7.2965,15951,0
2010-05-21,7.2903,7.427,7.1989,7.427,35847,0
2010-05-24,7.3941,7.4793,7.3941,7.4728,28341,0
2010-05-25,7.427,7.4659,7.3357,7.4659,28194,0
2010-05-26,7.4728,7.4922,7.2379,7.4461,30149,0
2010-05-27,7.4659,7.505,7.427,7.4461,38242,0
2010-05-28,7.427,7.4461,7.3879,7.4461,11962,0
2010-06-01,7.4659,7.5118,7.3614,7.5118,33467,0
2010-06-02,7.5316,7.5316,7.4659,7.5248,14732,0
2010-06-03,7.5182,7.5577,7.4659,7.5182,9204,0
2010-06-04,7.4988,7.5118,7.4403,7.4403,8251,0
2010-06-07,7.4461,7.616,7.4461,7.5709,28983,0
2010-06-08,7.5709,7.5709,7.5316,7.5636,15883,0
2010-06-09,7.5248,7.5248,7.4857,7.5182,6439,0
2010-06-10,7.4988,7.5182,7.4659,7.4793,12520,0
2010-06-11,7.4857,7.4922,7.3551,7.3813,41986,0
2010-06-14,7.3813,7.453,7.3357,7.3686,10591,0
2010-06-15,7.3686,7.3686,7.3224,7.3424,15359,0
2010-06-16,7.3291,7.3551,7.3095,7.3291,27851,0
2010-06-17,7.3357,7.3941,7.3095,7.3941,13612,0
2010-06-18,7.4008,7.427,7.3357,7.3941,23348,0
2010-06-21,7.4008,7.427,7.3941,7.4141,13659,0
2010-06-22,7.427,7.4659,7.4141,7.453,12703,0
2010-06-23,7.453,7.4793,7.453,7.4659,13182,0
2010-06-24,7.4793,7.4793,7.4141,7.4728,22080,0
2010-06-25,7.4728,7.5316,7.4596,7.5316,33656,0
2010-06-28,7.5316,7.5962,7.5182,7.5248,21866,0
2010-06-29,7.5507,7.5507,7.4922,7.5316,10249,0
2010-06-30,7.5448,7.6517,7.5182,7.5182,26651,0
2010-07-01,7.5248,7.5962,7.4793,7.5248,25738,0
2010-07-02,7.5182,7.5709,7.5182,7.5709,8153,0
2010-07-06,7.5709,7.603,7.5441,7.5765,14453,0
2010-07-07,7.5765,7.603,7.5765,7.603,3680,0
2010-07-08,7.5577,7.6223,7.5577,7.616,4830,0
2010-07-09,7.5962,7.616,7.5636,7.616,7675,0
2010-07-12,7.6092,7.6418,7.5507,7.6353,18861,0
2010-07-13,7.6418,7.6418,7.603,7.603,17300,0
2010-07-14,7.603,7.6353,7.603,7.6223,16473,0
2010-07-15,7.6092,7.6292,7.5962,7.616,15625,0
2010-07-16,7.616,7.6547,7.5316,7.6353,11313,0
2010-07-19,7.6353,7.6547,7.5441,7.5765,14544,0
2010-07-20,7.5765,7.6622,7.5765,7.6486,37081,0
2010-07-21,7.6418,7.7788,7.6418,7.7535,60666,0
2010-07-22,7.7338,7.7862,7.6871,7.6938,31361,0
2010-07-23,7.7006,7.7659,7.7006,7.7271,9434,0
2010-07-26,7.7593,7.7788,7.6938,7.7593,19376,0
2010-07-27,7.7271,7.7928,7.7271,7.7271,20232,0
2010-07-28,7.7535,7.7862,7.7006,7.7788,10651,0
2010-07-29,7.7467,7.8238,7.7467,7.7862,17845,0
2010-07-30,7.8107,7.8238,7.7006,7.7788,14088,0
2010-08-02,7.7862,7.7928,7.7338,7.7338,39587,0
2010-08-03,7.7338,7.8238,7.7338,7.8238,23013,0
2010-08-04,7.7067,7.8507,7.7067,7.8238,40966,0
2010-08-05,7.8171,7.8834,7.8171,7.8834,17854,0
2010-08-06,7.8365,7.8834,7.8365,7.8365,11378,0
2010-08-09,7.7928,7.9226,7.7928,7.8775,17031,0
2010-08-10,7.8444,7.917,7.8444,7.917,29183,0
2010-08-11,7.917,7.9873,7.8507,7.9873,34951,0
2010-08-12,8.014,8.0338,7.9804,7.9804,17859,0
2010-08-13,7.9537,8.0338,7.9409,8.0338,24708,0
2010-08-16,7.9873,8.041,7.9873,8.0073,29744,0
2010-08-17,8.0004,8.0338,7.9679,8.0338,37380,0
2010-08-18,7.9747,8.014,7.9537,7.9537,17555,0
2010-08-19,7.9612,7.9612,7.8171,7.9102,58563,0
2010-08-20,7.9409,7.9409,7.8444,7.8834,45068,0
2010-08-23,7.8643,7.917,7.7983,7.904,31833,0
2010-08-24,7.8775,8.0004,7.8643,7.9679,50685,0
2010-08-25,7.917,8.0338,7.8706,8.0207,20043,0
2010-08-26,8.0659,8.1109,7.9409,7.9747,26172,0
2010-08-27,7.9612,8.053,7.9612,8.053,10311,0
2010-08-30,8.053,8.053,7.9409,7.9747,28292,0
2010-08-31,7.9787,8.0065,7.9063,7.9385,20809,0
2010-09-01,7.9938,8.0836,7.9409,8.0004,24178,0
2010-09-02,8.0338,8.1109,7.9679,8.0004,17150,0
2010-09-03,7.9873,8.0836,7.9409,8.0724,19447,0
2010-09-07,8.1051,8.1109,8.0795,8.1051,8513,0
2010-09-08,8.1837,8.1837,8.053,8.1051,14172,0
2010-09-09,8.1362,8.1362,8.047,8.1241,5841,0
2010-09-10,8.1506,8.1506,7.9938,8.0836,9716,0
2010-09-13,8.1362,8.1433,7.9804,8.0659,26480,0
2010-09-14,8.014,8.0338,7.8906,7.9612,44170,0
2010-09-15,7.9537,7.9804,7.8573,7.9409,66673,0
2010-09-16,7.9612,7.9612,7.8573,7.8834,39590,0
2010-09-17,7.9102,7.9537,7.8834,7.9102,26394,0
2010-09-20,7.9102,7.9612,7.8775,7.9612,6419,0
2010-09-21,7.9873,8.0073,7.9468,7.9537,6491,0
2010-09-22,8.0207,8.0207,7.8573,7.9102,32606,0
2010-09-23,7.917,7.9537,7.9102,7.9537,17527,0
2010-09-24,7.9409,8.0073,7.904,7.9804,18799,0
2010-09-27,7.9873,8.014,7.904,7.9747,22149,0
2010-09-28,8.0207,8.041,7.9409,7.9409,13473,0
2010-09-29,7.9804,8.0338,7.9358,7.9358,23298,0
2010-09-30,7.9687,8.154,7.9687,8.1012,36846,0
2010-10-01,8.047,8.053,7.9537,7.9747,17087,0
2010-10-04,8.0004,8.053,7.9358,7.9747,18238,0
2010-10-05,8.0207,8.053,7.9409,7.9747,20625,0
2010-10-06,7.904,8.0338,7.904,7.9679,14471,0
2010-10-07,7.9747,8.1109,7.9679,8.1109,12580,0
2010-10-08,8.053,8.053,7.9747,7.9804,11517,0
2010-10-11,8.041,8.041,7.9468,7.9537,11374,0
2010-10-12,7.9537,8.0073,7.9537,8.0004,23701,0
2010-10-13,8.0004,8.041,7.9409,7.9537,14837,0
2010-10-14,7.9873,7.9938,7.9537,7.9537,5745,0
2010-10-15,7.9409,7.9679,7.9102,7.9409,17384,0
2010-10-18,7.9747,7.9747,7.8976,7.9358,18303,0
2010-10-19,7.9226,7.9226,7.7271,7.8238,36041,0
2010-10-20,7.8042,7.8643,7.8042,7.8643,19121,0
2010-10-21,7.9102,8.0207,7.9102,8.0004,37878,0
2010-10-22,8.0004,8.0004,7.8906,7.904,16448,0
2010-10-25,7.9291,7.9291,7.8906,7.8906,12278,0
2010-10-26,7.9537,7.9537,7.8573,7.8976,28575,0
2010-10-27,7.9226,7.9226,7.8775,7.8834,7286,0
2010-10-28,7.8834,7.917,7.8573,7.917,33753,0
2010-10-29,7.8808,7.9219,7.8598,7.8808,13881,0
2010-11-01,7.917,7.917,7.8365,7.8976,32189,0
2010-11-02,7.8976,7.8976,7.7862,7.8306,30639,0
2010-11-03,7.8444,7.8573,7.7788,7.7862,20297,0
2010-11-04,7.7983,7.8238,7.7788,7.8238,28360,0
2010-11-05,7.8238,7.8365,7.7788,7.8365,11441,0
2010-11-08,7.7659,7.8171,7.7659,7.7659,34580,0
2010-11-09,7.7006,7.7983,7.6353,7.6353,46762,0
2010-11-10,7.5898,7.5898,7.2965,7.3484,53736,0
2010-11-11,7.3357,7.3813,7.2707,7.3686,55251,0
2010-11-12,7.3941,7.4403,7.3614,7.4403,36252,0
2010-11-15,7.3746,7.4793,7.2379,7.2575,120657,0
2010-11-16,7.2117,7.2707,6.8337,7.2051,156887,0
2010-11-17,7.1989,7.3941,7.192,7.3686,54313,0
2010-11-18,7.3879,7.3879,7.1401,7.1724,33767,0
2010-11-19,7.179,7.2903,7.1724,7.2051,23458,0
2010-11-22,7.2117,7.2769,7.192,7.2638,32536,0
2010-11-23,7.2769,7.3424,7.2769,7.283,23536,0
2010-11-24,7.3224,7.4403,7.3224,7.4141,14773,0
2010-11-26,7.427,7.5379,7.4201,7.4793,19558,0
2010-11-29,7.4403,7.4988,7.3879,7.4332,17549,0
2010-11-30,7.367,7.4331,7.3467,7.4199,30283,0
2010-12-01,7.4461,7.4596,7.3879,7.427,24030,0
2010-12-02,7.4008,7.4073,7.2707,7.2903,24023,0
2010-12-03,7.3095,7.4073,7.2707,7.2707,27943,0
2010-12-06,7.2769,7.2769,7.1529,7.1857,45676,0
2010-12-07,7.1529,7.1529,6.925,6.9702,82678,0
2010-12-08,6.925,6.9837,6.775,6.9379,77594,0
2010-12-09,6.9116,6.9638,6.801,6.925,47725,0
2010-12-10,6.8984,6.8984,6.7879,6.8925,47863,0
2010-12-13,6.9057,6.9057,6.7487,6.7815,56473,0
2010-12-14,6.775,6.8272,6.7613,6.8072,60224,0
2010-12-15,6.7422,6.84,6.6836,6.8337,65063,0
2010-12-16,6.8459,7.0037,6.8459,6.9639,57086,0
2010-12-17,6.9965,7.1724,6.9965,7.0943,28820,0
2010-12-20,7.0489,7.0489,6.7879,6.8072,60431,0
2010-12-21,6.8467,6.8596,6.7101,6.7291,95124,0
2010-12-22,6.7686,6.775,6.7031,6.7686,60346,0
2010-12-23,6.775,6.8467,6.775,6.84,20963,0
2010-12-27,6.84,6.8467,6.7228,6.7487,35792,0
2010-12-28,6.7559,6.775,6.6771,6.7291,62296,0
2010-12-29,6.7153,6.7488,6.6017,6.7488,106165,0
2010-12-30,6.7019,6.8496,6.6689,6.7692,106557,0
2010-12-31,6.7747,6.8438,6.7264,6.8438,35334,0
2011-01-03,6.84,6.9572,6.7879,6.9572,47298,0
2011-01-04,6.9314,6.9508,6.9116,6.9444,23074,0
2011-01-05,6.9116,6.9444,6.8984,6.9116,16934,0
2011-01-06,6.9898,6.9898,6.8729,6.8925,27345,0
2011-01-07,6.8984,6.9116,6.84,6.9116,18760,0
2011-01-10,6.9057,6.9379,6.7943,6.8142,21634,0
2011-01-11,6.7613,6.7943,6.7228,6.7943,43684,0
2011-01-12,6.775,6.801,6.7487,6.775,48816,0
2011-01-13,6.7358,6.7559,6.5075,6.5858,69908,0
2011-01-14,6.5727,6.5727,6.2922,6.4619,109080,0
2011-01-18,6.4584,6.5899,6.4261,6.5899,53403,0
2011-01-19,6.5965,6.6231,6.4584,6.524,77617,0
2011-01-20,6.5143,6.5727,6.5075,6.5143,39248,0
2011-01-21,6.5665,6.6052,6.5397,6.5469,36461,0
2011-01-24,6.618,6.7031,6.5858,6.6574,41499,0
2011-01-25,6.6508,6.7228,6.618,6.7228,47204,0
2011-01-26,6.7228,6.7879,6.6574,6.7422,24595,0
2011-01-27,6.775,6.8272,6.7487,6.7686,35797,0
2011-01-28,6.7815,6.8467,6.7613,6.8142,41342,0
2011-01-31,6.8164,6.8783,6.7187,6.7187,59130,0
2011-02-01,6.7559,6.7815,6.6967,6.7358,60165,0
2011-02-02,6.7291,6.801,6.7291,6.7559,30435,0
2011-02-03,6.741,6.8262,6.741,6.8262,14657,0
2011-02-04,6.7613,6.7613,6.6574,6.7157,39715,0
2011-02-07,6.7228,6.7613,6.664,6.7559,40588,0
2011-02-08,6.7157,6.8142,6.7157,6.8142,11660,0
2011-02-09,6.7879,6.7879,6.7613,6.7613,10137,0
2011-02-10,6.7473,6.78,6.6689,6.6884,17873,0
2011-02-11,6.7291,6.7879,6.6508,6.7291,17093,0
2011-02-14,6.7815,6.7879,6.7358,6.7559,26868,0
2011-02-15,6.7422,6.7686,6.7157,6.7487,37736,0
2011-02-16,6.7559,6.775,6.7157,6.7422,23254,0
2011-02-18,6.7473,6.7737,6.741,6.7671,28921,0
2011-02-22,6.7559,6.7686,6.7157,6.7291,59894,0
2011-02-23,6.7157,6.7815,6.7157,6.7358,36815,0
2011-02-24,6.7358,6.8142,6.7358,6.7815,19280,0
2011-02-25,6.7473,6.78,6.7279,6.7279,11714,0
2011-02-28,6.7561,6.7957,6.7224,6.7957,24469,0
2011-03-01,6.819,6.8258,6.7729,6.7994,21631,0
2011-03-02,6.819,6.8457,6.806,6.8457,18691,0
2011-03-03,6.8258,6.8388,6.7862,6.8388,5125,0
2011-03-04,6.8329,6.8459,6.7737,6.8195,17755,0
2011-03-07,6.8133,6.8459,6.8001,6.8133,15997,0
2011-03-08,6.8133,6.9508,6.78,6.9508,53866,0
2011-03-09,6.9113,6.984,6.8784,6.9573,24388,0
2011-03-10,6.9513,6.9513,6.8326,6.9513,17527,0
2011-03-11,6.9443,6.9704,6.7869,6.9249,24692,0
2011-03-14,6.9249,6.9249,6.892,6.9179,14605,0
2011-03-15,6.8856,6.9443,6.8459,6.9113,27779,0
2011-03-16,6.9313,6.9313,6.8001,6.9055,15615,0
2011-03-17,6.8624,6.9428,6.8426,6.9026,21181,0
2011-03-18,6.925,6.9447,6.8653,6.9382,10643,0
2011-03-21,6.9113,6.9378,6.9055,6.9378,12065,0
2011-03-22,6.9704,6.984,6.9179,6.9573,24412,0
2011-03-23,6.9639,6.9773,6.9508,6.9773,17652,0
2011-03-24,6.984,7.0622,6.892,6.892,66734,0
2011-03-25,6.892,6.9314,6.8258,6.8587,38221,0
2011-03-28,6.8784,6.9704,6.859,6.9113,11825,0
2011-03-29,6.9508,6.9639,6.892,6.9179,15582,0
2011-03-30,6.9573,6.9573,6.859,6.8656,25515,0
2011-03-31,6.8577,6.8858,6.8024,6.8164,21622,0
2011-04-01,6.8653,6.8723,6.8125,6.8521,23673,0
2011-04-04,6.8855,6.9115,6.8653,6.8653,35939,0
2011-04-05,6.8814,6.9014,6.8613,6.9014,21353,0
2011-04-06,6.892,6.9056,6.8723,6.892,18094,0
2011-04-07,6.8948,6.9413,6.8948,6.9413,5109,0
2011-04-08,6.9115,6.971,6.9056,6.971,31705,0
2011-04-11,6.9579,6.9579,6.9056,6.9056,16413,0
2011-04-12,6.9096,6.9231,6.9096,6.9096,12400,0
2011-04-13,6.9115,6.9115,6.9056,6.9115,16564,0
2011-04-14,6.9056,6.9115,6.892,6.892,22719,0
2011-04-15,6.898,6.9181,6.8855,6.8855,7548,0
2011-04-18,6.8855,6.9181,6.8723,6.8723,23389,0
2011-04-19,6.8587,6.9056,6.8587,6.9056,8020,0
2011-04-20,6.9314,6.9513,6.9115,6.925,7936,0
2011-04-21,6.9115,6.9644,6.9056,6.9579,13802,0
2011-04-25,6.9115,6.9579,6.892,6.9382,18313,0
2011-04-26,6.9413,6.9679,6.9413,6.9679,19811,0
2011-04-27,7.0569,7.0569,6.9513,6.9579,61687,0
2011-04-28,6.9548,6.9877,6.8748,6.9348,42301,0
2011-04-29,6.9729,7.0359,6.9103,7.0009,20794,0
2011-05-02,7.0144,7.0813,6.9679,7.0813,29910,0
2011-05-03,7.0763,7.09,6.9695,7.0633,20312,0
2011-05-04,7.0607,7.0607,6.9679,7.0144,12336,0
2011-05-05,7.0233,7.0702,6.9764,7.0233,25652,0
2011-05-06,7.0277,7.0607,6.9747,7.0212,18985,0
2011-05-09,7.0077,7.0741,7.0077,7.0741,15808,0
2011-05-10,7.107,7.1808,7.1012,7.1808,20301,0
2011-05-11,7.184,7.2639,7.1703,7.2639,25229,0
2011-05-12,7.2603,7.2801,7.2407,7.2603,17283,0
2011-05-13,7.2541,7.2603,7.2339,7.2407,8396,0
2011-05-16,7.247,7.2671,7.2205,7.2671,11397,0
2011-05-17,7.2541,7.2801,7.1208,7.2276,49799,0
2011-05-18,7.2276,7.247,7.2141,7.2141,21451,0
2011-05-19,7.2141,7.2801,7.2072,7.2742,29217,0
2011-05-20,7.2639,7.3378,7.2308,7.2308,30108,0
2011-05-23,7.2276,7.2801,7.2276,7.2276,25761,0
2011-05-24,7.2407,7.2407,7.1408,7.1742,33608,0
2011-05-25,7.1808,7.1808,7.1208,7.1475,7075,0
2011-05-26,7.1475,7.247,7.1147,7.247,19765,0
2011-05-27,7.2372,7.3378,7.2308,7.2974,20047,0
2011-05-31,7.3146,7.3278,7.2314,7.2589,13980,0
2011-06-01,7.2508,7.3707,7.2508,7.291,38387,0
2011-06-02,7.3109,7.3707,7.2639,7.2838,13602,0
2011-06-03,7.2838,7.3582,7.271,7.2838,9506,0
2011-06-06,7.324,7.4045,7.2974,7.3642,32135,0
2011-06-07,7.3774,7.4245,7.291,7.3109,20384,0
2011-06-08,7.3508,7.3642,7.3378,7.3642,6266,0
2011-06-09,7.3746,7.4417,7.3611,7.3611,14681,0
2011-06-10,7.3642,7.3642,7.271,7.2774,9283,0
2011-06-13,7.2774,7.2774,7.1974,7.1974,44959,0
2011-06-14,7.1974,7.2236,7.1974,7.1974,13159,0
2011-06-15,7.2173,7.2575,7.1974,7.2575,15417,0
2011-06-16,7.2276,7.2546,7.2276,7.2546,9199,0
2011-06-17,7.2575,7.2575,7.1571,7.1974,45485,0
2011-06-20,7.1974,7.2774,7.1703,7.2774,31431,0
2011-06-21,7.2774,7.3707,7.2438,7.3439,37708,0
2011-06-22,7.3508,7.3508,7.2974,7.304,12432,0
2011-06-23,7.291,7.3508,7.291,7.304,9848,0
2011-06-24,7.3143,7.3275,7.2939,7.2939,14142,0
2011-06-27,7.304,7.324,7.2508,7.3109,20676,0
2011-06-28,7.331,7.4045,7.2974,7.3912,19905,0
2011-06-29,7.3642,7.3642,7.2838,7.3109,17996,0
2011-06-30,7.3075,7.3914,7.3075,7.3914,28450,0
2011-07-01,7.3873,7.3937,7.3534,7.3804,21653,0
2011-07-05,7.3804,7.4553,7.3804,7.4553,49184,0
2011-07-06,7.4451,7.493,7.4451,7.4863,34833,0
2011-07-07,7.5022,7.5705,7.4956,7.516,26864,0
2011-07-08,7.5223,7.5631,7.509,7.5361,10654,0
2011-07-11,7.5492,7.5626,7.4349,7.4618,12283,0
2011-07-12,7.4888,7.5295,7.4754,7.5295,14168,0
2011-07-13,7.5294,7.5568,7.5159,7.5359,8138,0
2011-07-14,7.5359,7.5359,7.5222,7.5222,4795,0
2011-07-15,7.5159,7.5359,7.4957,7.509,19800,0
2011-07-18,7.5222,7.5222,7.4349,7.4349,15925,0
2011-07-19,7.4387,7.4387,7.3978,7.4178,8063,0
2011-07-20,7.4014,7.415,7.368,7.4014,49607,0
2011-07-21,7.415,7.5022,7.4014,7.4957,37097,0
2011-07-22,7.5022,7.5361,7.5022,7.5361,24482,0
2011-07-25,7.5222,7.5222,7.388,7.4349,27869,0
2011-07-26,7.4387,7.4387,7.2957,7.3771,40130,0
2011-07-27,7.3746,7.3746,7.3005,7.334,21838,0
2011-07-28,7.3021,7.3498,7.2683,7.3498,25328,0
2011-07-29,7.3003,7.3484,7.2589,7.3207,8882,0
2011-08-01,7.333,7.4008,7.3263,7.4008,17028,0
2011-08-02,7.3873,7.4351,7.3873,7.4351,25800,0
2011-08-03,7.4282,7.4615,7.4008,7.4615,21370,0
2011-08-04,7.4523,7.5678,7.4318,7.4318,31632,0
2011-08-05,7.3873,7.4209,7.2449,7.3401,53882,0
2011-08-08,7.2316,7.279,6.907,7.0965,76136,0
2011-08-09,7.1168,7.2858,6.9673,7.2584,48141,0
2011-08-10,7.2584,7.3401,7.2584,7.3194,6938,0
2011-08-11,7.2651,7.3462,7.2651,7.3056,12617,0
2011-08-12,7.2316,7.4146,7.2316,7.3671,26998,0
2011-08-15,7.3804,7.4413,7.2449,7.3462,18649,0
2011-08-16,7.3263,7.4282,7.2584,7.4282,34197,0
2011-08-17,7.4209,7.4413,7.3401,7.4146,19515,0
2011-08-18,7.3735,7.4146,7.2449,7.3132,24666,0
2011-08-19,7.2683,7.3908,7.2546,7.3089,55625,0
2011-08-22,7.3132,7.3263,7.2383,7.3056,12701,0
2011-08-23,7.2518,7.3132,7.2518,7.2518,8819,0
2011-08-24,7.2518,7.3194,7.2518,7.2584,16325,0
2011-08-25,7.2651,7.3194,7.2449,7.3132,10310,0
2011-08-26,7.3021,7.3089,7.2139,7.2341,21794,0
2011-08-29,7.2584,7.2584,7.1979,7.2449,30177,0
2011-08-30,7.2584,7.3735,7.218,7.2723,24465,0
2011-08-31,7.3075,7.3491,7.2239,7.3355,26069,0
2011-09-01,7.3602,7.4008,7.3263,7.4008,13080,0
2011-09-02,7.3916,7.4127,7.3639,7.3639,9831,0
2011-09-06,7.3531,7.4351,7.3531,7.4351,14471,0
2011-09-07,7.4487,7.5037,7.4351,7.4898,30191,0
2011-09-08,7.5315,7.6065,7.497,7.5242,20963,0
2011-09-09,7.4729,7.5545,7.4318,7.5269,18038,0
2011-09-12,7.5269,7.5748,7.4592,7.4863,4590,0
2011-09-13,7.4863,7.6499,7.4249,7.5545,50697,0
2011-09-14,7.5409,7.6223,7.5065,7.5885,18094,0
2011-09-15,7.5409,7.5885,7.4729,7.534,7742,0
2011-09-16,7.5545,7.5885,7.5065,7.5269,12379,0
2011-09-19,7.5269,7.5269,7.3364,7.4592,61004,0
2011-09-20,7.4387,7.493,7.4387,7.4592,13514,0
2011-09-21,7.4863,7.5817,7.4249,7.5817,57417,0
2011-09-22,7.5817,7.5949,7.5269,7.5949,8367,0
2011-09-23,7.5586,7.634,7.456,7.6133,21295,0
2011-09-26,7.5678,7.6699,7.5678,7.6022,21522,0
2011-09-27,7.6022,7.6561,7.493,7.6293,20932,0
2011-09-28,7.6636,7.6836,7.6022,7.6426,12217,0
2011-09-29,7.6358,7.7042,7.5611,7.6426,23748,0
2011-09-30,7.641,7.6765,7.5626,7.5704,18711,0
2011-10-03,7.5949,7.5949,7.5545,7.5545,16300,0
2011-10-04,7.5037,7.5447,7.4212,7.4421,46787,0
2011-10-05,7.4448,7.5415,7.4448,7.5145,27655,0
2011-10-06,7.4864,7.5415,7.4864,7.5415,9533,0
2011-10-07,7.5242,7.5242,7.4898,7.5107,25921,0
2011-10-10,7.5242,7.5586,7.497,7.5518,24972,0
2011-10-11,7.5651,7.579,7.4487,7.5315,46853,0
2011-10-12,7.5242,7.5315,7.4829,7.5176,20911,0
2011-10-13,7.5037,7.5447,7.4829,7.5447,27122,0
2011-10-14,7.5381,7.5926,7.4829,7.5176,34380,0
2011-10-17,7.5315,7.5315,7.4767,7.5176,33451,0
2011-10-18,7.4898,7.5176,7.4829,7.4898,11528,0
2011-10-19,7.497,7.5447,7.4351,7.4624,36058,0
2011-10-20,7.4898,7.5037,7.4692,7.5037,25117,0
2011-10-21,7.5145,7.5483,7.4448,7.5347,27802,0
2011-10-24,7.5381,7.5998,7.5107,7.5381,44598,0
2011-10-25,7.5232,7.5511,7.5232,7.5375,11337,0
2011-10-26,7.579,7.6065,7.5447,7.6065,26124,0
2011-10-27,7.6065,7.6201,7.5651,7.6201,27736,0
2011-10-28,7.6037,7.6105,7.5483,7.6037,9971,0
2011-10-31,7.5984,7.627,7.5135,7.5346,20213,0
2011-11-01,7.5647,7.6066,7.5375,7.586,19025,0
2011-11-02,7.579,7.7091,7.5725,7.6065,58204,0
2011-11-03,7.5926,7.6136,7.5722,7.6136,25379,0
2011-11-04,7.6285,7.6351,7.5727,7.6144,9440,0
2011-11-07,7.6175,7.6517,7.6105,7.6449,10905,0
2011-11-08,7.6241,7.6586,7.6241,7.6517,7329,0
2011-11-09,7.6765,7.7383,7.6555,7.6828,18306,0
2011-11-10,7.6765,7.7458,7.6555,7.6555,18664,0
2011-11-11,7.6857,7.7006,7.6517,7.6652,11062,0
2011-11-14,7.6857,7.7491,7.6722,7.7067,13834,0
2011-11-15,7.6857,7.7067,7.6517,7.6517,67183,0
2011-11-16,7.6517,7.6652,7.6517,7.6586,25258,0
2011-11-17,7.6652,7.7006,7.6517,7.6586,14159,0
2011-11-18,7.6691,7.7383,7.6691,7.7035,14224,0
2011-11-21,7.7346,7.7696,7.7067,7.7558,42479,0
2011-11-22,7.7558,7.8162,7.7558,7.8162,27901,0
2011-11-23,7.8027,7.8027,7.7279,7.7279,25087,0
2011-11-25,7.7383,7.7804,7.7383,7.7593,16617,0
2011-11-28,7.7696,7.7762,7.7067,7.7279,36749,0
2011-11-29,7.7279,7.7558,7.7067,7.7143,9660,0
2011-11-30,7.7367,7.7441,7.7013,7.7013,27872,0
2011-12-01,7.7458,7.8489,7.7035,7.7593,46782,0
2011-12-02,7.7804,7.8564,7.7383,7.7383,28732,0
2011-12-05,7.7383,7.7593,7.7174,7.7174,27299,0
2011-12-06,7.7253,7.7535,7.7253,7.7253,4121,0
2011-12-07,7.7328,7.8154,7.7328,7.8154,16838,0
2011-12-08,7.8154,7.8514,7.7894,7.8229,22272,0
2011-12-09,7.8066,7.8489,7.7804,7.7876,17626,0
2011-12-12,7.7936,7.884,7.7731,7.7804,39807,0
2011-12-13,7.7936,7.8278,7.7659,7.8012,26717,0
2011-12-14,7.8419,7.884,7.7936,7.8212,27144,0
2011-12-15,7.8489,7.8633,7.8135,7.8135,12242,0
2011-12-16,7.8027,7.9284,7.7894,7.9284,31297,0
2011-12-19,7.9259,7.9452,7.9123,7.9385,18580,0
2011-12-20,7.9259,7.9385,7.884,7.9186,33220,0
2011-12-21,7.9123,7.9946,7.9054,7.9738,37202,0
2011-12-22,7.9804,8.0374,7.9804,7.9804,25501,0
2011-12-23,8.0058,8.041,8.0058,8.0058,8560,0
2011-12-27,7.9873,8.0226,7.9259,7.9517,27272,0
2011-12-28,7.9662,8.0374,7.8706,7.884,51577,0
2011-12-29,7.8915,7.9186,7.8347,7.9186,24095,0
2011-12-30,7.9093,7.9946,7.9093,7.9873,29286,0
2012-01-03,8.0122,8.041,7.9773,7.9906,8338,0
2012-01-04,7.983,8.047,7.9475,7.983,19567,0
2012-01-05,7.983,8.0753,7.983,8.0753,34885,0
2012-01-06,8.0683,8.1506,8.0683,8.1506,35340,0
2012-01-09,8.1723,8.2707,8.1441,8.2408,26006,0
2012-01-10,8.2271,8.2555,8.1441,8.2001,21465,0
2012-01-11,8.2287,8.2358,8.1887,8.1947,23995,0
2012-01-12,8.2228,8.2791,8.2087,8.2791,9842,0
2012-01-13,8.3341,8.4162,8.2765,8.2912,30246,0
2012-01-17,8.2896,8.3187,8.254,8.254,31174,0
2012-01-18,8.2707,8.2707,8.187,8.2555,31111,0
2012-01-19,8.2765,8.3265,8.2487,8.2912,17661,0
2012-01-20,8.293,8.3288,8.2228,8.2358,34383,0
2012-01-23,8.2077,8.2765,8.2077,8.235,23560,0
2012-01-24,8.2152,8.2626,8.2152,8.235,20543,0
2012-01-25,8.2765,8.3536,8.2765,8.3536,20562,0
2012-01-26,8.3658,8.3957,8.2983,8.3957,53088,0
2012-01-27,8.3976,8.4261,8.3976,8.4124,45377,0
2012-01-30,8.4092,8.5116,8.4092,8.5052,26744,0
2012-01-31,8.52,8.645,8.4012,8.5507,79267,0
2012-02-01,8.6177,8.699,8.509,8.6941,63361,0
2012-02-02,8.6847,8.699,8.6503,8.6941,35514,0
2012-02-03,8.6941,8.7205,8.5602,8.6557,31977,0
2012-02-06,8.6557,8.6704,8.5728,8.6247,22831,0
2012-02-07,8.6295,8.7568,8.586,8.7047,61972,0
2012-02-08,8.7196,8.7325,8.6687,8.6974,15455,0
2012-02-09,8.7325,8.7625,8.7114,8.7325,22783,0
2012-02-10,8.7341,8.7501,8.5526,8.6177,51544,0
2012-02-13,8.6639,8.6704,8.6021,8.6377,37192,0
2012-02-14,8.6312,8.645,8.5728,8.6177,13795,0
2012-02-15,8.645,8.6847,8.5887,8.6557,20507,0
2012-02-16,8.645,8.6503,8.5027,8.5303,54579,0
2012-02-17,8.536,8.536,8.4235,8.4742,37850,0
2012-02-21,8.4766,8.5163,8.4485,8.4485,23489,0
2012-02-22,8.4301,8.4459,8.3881,8.3957,38973,0
2012-02-23,8.4124,8.4409,8.3756,8.3904,21834,0
2012-02-24,8.3799,8.4301,8.3799,8.3957,18844,0
2012-02-27,8.4261,8.4689,8.4048,8.4048,16541,0
2012-02-28,8.4048,8.509,8.4048,8.4409,30651,0
2012-02-29,8.4243,8.509,8.4243,8.4689,21471,0
2012-03-01,8.507,8.507,8.4459,8.4874,21368,0
2012-03-02,8.4992,8.5413,8.4278,8.4855,45547,0
2012-03-05,8.4597,8.4948,8.4235,8.4662,21914,0
2012-03-06,8.4634,8.4784,8.3763,8.4134,46373,0
2012-03-07,8.4428,8.5183,8.4199,8.4493,19859,0
2012-03-08,8.4428,8.4716,8.4199,8.4199,22897,0
2012-03-09,8.4235,8.4518,8.4162,8.4162,41852,0
2012-03-12,8.4384,8.5277,8.4384,8.52,13718,0
2012-03-13,8.507,8.507,8.402,8.4092,36778,0
2012-03-14,8.3881,8.3881,8.3046,8.3721,54921,0
2012-03-15,8.3536,8.3799,8.2819,8.3187,71809,0
2012-03-16,8.2819,8.2896,8.1198,8.1405,87276,0
2012-03-19,8.1845,8.2975,8.1405,8.2121,56363,0
2012-03-20,8.2322,8.3658,8.1694,8.2201,19614,0
2012-03-21,8.1976,8.3046,8.1976,8.2322,18533,0
2012-03-22,8.2471,8.2609,8.2121,8.2121,20910,0
2012-03-23,8.194,8.2228,8.1794,8.1794,51198,0
2012-03-26,8.1779,8.1779,8.1059,8.1059,36956,0
2012-03-27,8.1128,8.254,8.1059,8.1845,27668,0
2012-03-28,8.2322,8.3457,8.1779,8.3187,24697,0
2012-03-29,8.3187,8.4459,8.2896,8.4301,51664,0
2012-03-30,8.432,8.4901,8.4038,8.4038,30646,0
2012-04-02,8.4356,8.4493,8.4058,8.4058,12049,0
2012-04-03,8.4075,8.4734,8.3388,8.3702,23699,0
2012-04-04,8.3782,8.4447,8.3782,8.4447,9946,0
2012-04-05,8.4153,8.4447,8.3516,8.4296,14063,0
2012-04-09,8.3763,8.456,8.3763,8.456,15491,0
2012-04-10,8.5183,8.533,8.4921,8.5183,34885,0
2012-04-11,8.5249,8.5619,8.5249,8.5413,7294,0
2012-04-12,8.5483,8.6818,8.5413,8.6059,55817,0
2012-04-13,8.6059,8.6905,8.576,8.6468,15930,0
2012-04-16,8.6602,8.6602,8.5842,8.6339,55010,0
2012-04-17,8.6238,8.6856,8.6087,8.6159,12528,0
2012-04-18,8.576,8.6059,8.5413,8.5413,20165,0
2012-04-19,8.5483,8.5619,8.5107,8.5183,16589,0
2012-04-20,8.52,8.5789,8.506,8.506,16245,0
2012-04-23,8.5052,8.533,8.4855,8.533,28888,0
2012-04-24,8.5413,8.6668,8.5413,8.6277,22508,0
2012-04-25,8.6277,8.7095,8.6213,8.6974,19780,0
2012-04-26,8.7038,8.7177,8.6818,8.7177,17233,0
2012-04-27,8.6856,8.7351,8.6011,8.645,32428,0
2012-04-30,8.6468,8.7317,8.6468,8.6818,24650,0
2012-05-01,8.7214,8.7596,8.6941,8.7596,41213,0
2012-05-02,8.7596,8.7875,8.7436,8.7875,15351,0
2012-05-03,8.7875,8.85,8.7875,8.8426,25467,0
2012-05-04,8.8269,8.8426,8.7875,8.8426,19577,0
2012-05-07,8.8194,8.8574,8.8194,8.8574,26107,0
2012-05-08,8.8426,8.9315,8.798,8.9315,45459,0
2012-05-09,8.9768,9.0053,8.8714,8.8863,22537,0
2012-05-10,8.8984,8.8984,8.8317,8.89,16179,0
2012-05-11,8.9013,8.9013,8.878,8.9013,8002,0
2012-05-14,8.9013,8.9428,8.8342,8.8342,17300,0
2012-05-15,8.8574,8.8649,8.7596,8.8426,47508,0
2012-05-16,8.8342,8.8649,8.7929,8.8649,13999,0
2012-05-17,8.8649,9.1015,8.8342,8.9616,88629,0
2012-05-18,8.9616,8.9616,8.7799,8.8342,56124,0
2012-05-21,8.85,8.9097,8.7436,8.7665,29770,0
2012-05-22,8.7875,8.8426,8.6941,8.7799,21089,0
2012-05-23,8.7875,8.8037,8.6856,8.7596,25590,0
2012-05-24,8.729,8.798,8.7214,8.798,27778,0
2012-05-25,8.8194,8.85,8.8037,8.8269,20923,0
2012-05-29,8.878,8.9013,8.7436,8.7726,42874,0
2012-05-30,8.7726,8.85,8.7516,8.7726,18385,0
2012-05-31,8.8037,8.8204,8.7578,8.7578,20945,0
2012-06-01,8.791,8.8166,8.725,8.7481,35320,0
2012-06-04,8.7596,8.7665,8.7351,8.7436,37651,0
2012-06-05,8.7635,8.8259,8.7325,8.7779,22318,0
2012-06-06,8.8176,8.8324,8.7716,8.7716,15645,0
2012-06-07,8.791,8.9004,8.7568,8.9004,32641,0
2012-06-08,8.8984,8.9411,8.876,8.9231,19626,0
2012-06-11,8.876,8.9231,8.8695,8.8695,23254,0
2012-06-12,8.8984,8.9411,8.8695,8.9411,20376,0
2012-06-13,8.9068,8.9231,8.9068,8.9231,12631,0
2012-06-14,9.0033,9.0033,8.848,8.848,13939,0
2012-06-15,8.9068,8.9068,8.8317,8.848,17351,0
2012-06-18,8.7857,8.8984,8.7857,8.8556,20249,0
2012-06-19,8.9068,9.026,8.8984,8.9666,42866,0
2012-06-20,8.975,8.9884,8.89,8.9598,49743,0
2012-06-21,8.975,9.026,8.9068,9.0185,27777,0
2012-06-22,8.9975,9.029,8.924,9.0202,13366,0
2012-06-25,9.0853,9.0853,9.0185,9.0643,10486,0
2012-06-26,9.0488,9.0643,8.975,9.0643,33502,0
2012-06-27,9.0927,9.2639,9.0643,9.2639,82965,0
2012-06-28,9.2551,9.284,9.1686,9.2703,90534,0
2012-06-29,9.2703,9.3504,9.2073,9.3351,114036,0
2012-07-02,9.3959,9.4178,9.26,9.381,70175,0
2012-07-03,9.3911,9.4009,9.3281,9.4009,16506,0
2012-07-05,9.4009,9.4226,9.3653,9.4226,38317,0
2012-07-06,9.4178,9.4537,9.3959,9.4259,45720,0
2012-07-09,9.4537,9.4907,9.4329,9.4907,37350,0
2012-07-10,9.4976,9.538,9.3321,9.4677,42539,0
2012-07-11,9.4737,9.4976,9.3663,9.4737,43139,0
2012-07-12,9.4907,9.4907,9.381,9.3881,21298,0
2012-07-13,9.4079,9.501,9.3438,9.3584,26650,0
2012-07-16,9.4049,9.504,9.4049,9.4467,8334,0
2012-07-17,9.4009,9.4717,9.3281,9.376,20013,0
2012-07-18,9.4269,9.4986,9.3603,9.4547,27087,0
2012-07-19,9.4467,9.626,9.4467,9.4467,21211,0
2012-07-20,9.376,9.544,9.376,9.4009,24790,0
2012-07-23,9.4118,9.517,9.4118,9.4677,51066,0
2012-07-24,9.556,9.556,9.4907,9.4907,27961,0
2012-07-25,9.525,9.569,9.525,9.569,12771,0
2012-07-26,9.554,9.61,9.4976,9.563,35703,0
2012-07-27,9.588,9.591,9.4507,9.4587,26124,0
2012-07-30,9.4329,9.531,9.4329,9.4737,15515,0
2012-07-31,9.4737,9.4737,9.4329,9.4409,21584,0
2012-08-01,9.535,9.552,9.3584,9.4309,31915,0
2012-08-02,9.4986,9.532,9.3663,9.3663,33187,0
2012-08-03,9.3849,9.4717,9.3701,9.4677,26516,0
2012-08-06,9.4158,9.56,9.4158,9.4936,32362,0
2012-08-07,9.4936,9.566,9.4877,9.552,51464,0
2012-08-08,9.516,9.566,9.4677,9.4877,18760,0
2012-08-09,9.535,9.535,9.4158,9.4787,25370,0
2012-08-10,9.4389,9.624,9.4158,9.624,15782,0
2012-08-13,9.614,9.614,9.4877,9.544,24015,0
2012-08-14,9.544,9.56,9.4389,9.4936,12771,0
2012-08-15,9.544,9.608,9.4447,9.4936,25754,0
2012-08-16,9.4936,9.501,9.4009,9.4226,27256,0
2012-08-17,9.4158,9.4677,9.3911,9.4389,12434,0
2012-08-20,9.4587,9.4717,9.4447,9.4677,20172,0
2012-08-21,9.4677,9.56,9.4226,9.4226,22955,0
2012-08-22,9.4389,9.4587,9.4158,9.4158,15439,0
2012-08-23,9.4309,9.528,9.4158,9.4226,15122,0
2012-08-24,9.4339,9.4547,9.4269,9.4269,17599,0
2012-08-27,9.4309,9.4309,9.3584,9.3584,19904,0
2012-08-28,9.3504,9.3911,9.3351,9.376,15319,0
2012-08-29,9.3653,9.4877,9.3653,9.4677,11794,0
2012-08-30,9.4877,9.552,9.4677,9.501,6861,0
2012-08-31,9.501,9.588,9.4507,9.552,13821,0
2012-09-04,9.588,9.588,9.522,9.535,10107,0
2012-09-05,9.544,9.588,9.516,9.588,20831,0
2012-09-06,9.566,9.588,9.544,9.544,11088,0
2012-09-07,9.526,9.54,9.4687,9.4687,20401,0
2012-09-10,9.636,9.659,9.565,9.565,36438,0
2012-09-11,9.604,9.62,9.526,9.611,29855,0
2012-09-12,9.604,9.604,9.571,9.586,17306,0
2012-09-13,9.595,9.595,9.54,9.591,18432,0
2012-09-14,9.578,9.595,9.4986,9.556,27719,0
2012-09-17,9.556,9.571,9.54,9.54,11550,0
2012-09-18,9.549,9.549,9.532,9.549,6063,0
2012-09-19,9.512,9.549,9.512,9.526,17545,0
2012-09-20,9.549,9.611,9.549,9.586,25767,0
2012-09-21,9.595,9.595,9.532,9.586,15483,0
2012-09-24,9.565,9.595,9.54,9.595,28087,0
2012-09-25,9.586,9.62,9.532,9.549,19478,0
2012-09-26,9.595,9.611,9.591,9.595,10255,0
2012-09-27,9.586,9.652,9.571,9.652,12507,0
2012-09-28,9.645,9.675,9.645,9.675,20131,0
2012-10-01,9.675,9.73,9.675,9.703,22656,0
2012-10-02,9.703,9.711,9.683,9.703,11216,0
2012-10-03,9.675,9.759,9.659,9.695,19095,0
2012-10-04,9.675,9.767,9.645,9.666,30631,0
2012-10-05,10.711,10.711,9.62,9.636,29167,0
2012-10-08,9.629,9.743,9.629,9.738,21430,0
2012-10-09,9.756,9.797,9.727,9.734,15531,0
2012-10-10,9.734,9.924,9.641,9.641,25278,0
2012-10-11,9.663,9.724,9.663,9.724,7217,0
2012-10-12,9.775,9.775,9.727,9.756,11556,0
2012-10-15,9.775,9.946,9.756,9.892,62244,0
2012-10-16,9.884,9.884,9.77,9.804,21998,0
2012-10-17,9.804,9.854,9.765,9.775,14176,0
2012-10-18,9.775,9.854,9.756,9.854,10591,0
2012-10-19,9.77,9.924,9.77,9.846,35113,0
2012-10-22,9.846,9.846,9.792,9.792,14047,0
2012-10-23,9.846,9.877,9.692,9.765,26851,0
2012-10-24,9.748,9.877,9.748,9.877,2352,0
2012-10-25,9.877,9.953,9.797,9.933,27676,0
2012-10-26,9.924,9.924,9.829,9.829,18719,0
2012-10-31,9.854,10.012,9.829,9.904,25550,0
2012-11-01,9.958,9.966,9.877,9.904,10409,0
2012-11-02,9.877,9.904,9.829,9.829,14208,0
2012-11-05,9.933,9.939,9.77,9.854,24018,0
2012-11-06,9.863,9.899,9.863,9.899,7236,0
2012-11-07,9.797,9.933,9.756,9.913,35577,0
2012-11-08,9.923,9.963,9.923,9.936,26195,0
2012-11-09,9.97,10.01,9.936,10.01,28184,0
2012-11-12,10.01,10.151,10.01,10.055,22699,0
2012-11-13,10.07,10.097,10.062,10.075,19334,0
2012-11-14,10.055,10.194,9.923,9.97,37621,0
2012-11-15,9.988,9.988,9.585,9.738,56875,0
2012-11-16,9.636,9.834,9.564,9.767,68620,0
2012-11-19,9.794,10.019,9.794,9.988,33297,0
2012-11-20,9.963,10.042,9.917,9.917,50647,0
2012-11-21,9.917,9.97,9.825,9.929,33809,0
2012-11-23,9.943,10.01,9.91,10.01,11195,0
2012-11-26,9.956,9.979,9.859,9.896,43080,0
2012-11-27,9.874,9.963,9.859,9.896,9478,0
2012-11-28,9.917,10.028,9.917,9.996,26087,0
2012-11-29,9.979,10.08,9.979,10.08,12409,0
2012-11-30,10.07,10.097,10.07,10.097,26272,0
2012-12-03,10.115,10.115,10.019,10.075,20226,0
2012-12-04,10.049,10.075,9.917,9.956,51921,0
2012-12-05,9.956,9.988,9.917,9.917,12170,0
2012-12-06,9.896,9.97,9.817,9.936,39128,0
2012-12-07,9.917,9.936,9.881,9.917,23621,0
2012-12-10,9.917,9.936,9.881,9.889,11810,0
2012-12-11,9.847,9.968,9.847,9.968,32050,0
2012-12-12,9.879,9.934,9.855,9.927,32893,0
2012-12-13,9.948,9.955,9.805,9.864,47777,0
2012-12-14,9.864,9.864,9.708,9.765,30314,0
2012-12-17,9.734,9.734,9.591,9.685,43816,0
2012-12-18,9.685,9.685,9.38,9.4837,127992,0
2012-12-19,9.4419,9.52,9.2406,9.372,117774,0
2012-12-20,9.38,9.4916,9.38,9.4687,41154,0
2012-12-21,9.2484,9.588,9.2259,9.3663,44323,0
2012-12-24,9.3663,9.3949,9.337,9.3455,9230,0
2012-12-26,9.3455,9.38,9.2484,9.2551,23592,0
2012-12-27,9.2639,9.2918,9.1145,9.2113,48738,0
2012-12-28,9.2054,9.3663,9.2054,9.3044,27387,0
2012-12-31,9.2551,9.4339,9.2551,9.4339,31275,0
2013-01-02,9.591,9.727,9.566,9.692,40370,0
2013-01-03,9.727,9.855,9.727,9.814,43925,0
2013-01-04,9.765,9.879,9.765,9.822,31726,0
2013-01-07,9.805,9.893,9.785,9.839,22464,0
2013-01-08,9.798,9.968,9.798,9.955,20872,0
2013-01-09,9.968,10.001,9.948,10.001,20321,0
2013-01-10,9.976,10.087,9.976,10.047,24415,0
2013-01-11,10,10.04,10,10.016,7828,0
2013-01-14,10.061,10.067,10,10,8351,0
2013-01-15,9.993,10.067,9.934,9.934,45859,0
2013-01-16,9.919,10.031,9.87,10.025,20803,0
2013-01-17,10.016,10.074,9.926,9.934,18483,0
2013-01-18,9.878,9.976,9.878,9.948,10217,0
2013-01-22,9.915,10.031,9.915,10.009,30762,0
2013-01-23,10.031,10.031,9.94,9.96,20758,0
2013-01-24,10.016,10.079,9.985,10.067,17140,0
2013-01-25,10.074,10.074,9.985,10.025,25976,0
2013-01-28,9.976,10.074,9.863,9.885,22707,0
2013-01-29,9.9,9.948,9.769,9.87,35199,0
2013-01-30,9.791,9.87,9.714,9.82,37381,0
2013-01-31,9.769,9.863,9.769,9.82,27147,0
2013-02-01,9.854,9.919,9.747,9.829,23334,0
2013-02-04,9.796,9.829,9.769,9.791,25754,0
2013-02-05,9.764,9.829,9.764,9.796,15741,0
2013-02-06,9.791,9.813,9.755,9.813,19048,0
2013-02-07,9.818,9.912,9.818,9.904,15012,0
2013-02-08,9.966,9.966,9.844,9.904,25057,0
2013-02-11,9.945,9.945,9.826,9.844,10215,0
2013-02-12,9.826,9.958,9.794,9.924,21678,0
2013-02-13,9.924,9.973,9.851,9.876,21953,0
2013-02-14,9.86,9.876,9.789,9.876,35134,0
2013-02-15,9.86,9.912,9.844,9.883,18165,0
2013-02-19,9.876,9.945,9.802,9.883,35641,0
2013-02-20,9.924,9.924,9.802,9.876,20649,0
2013-02-21,9.876,9.953,9.834,9.891,10968,0
2013-02-22,9.868,9.891,9.809,9.86,15921,0
2013-02-25,9.809,9.851,9.794,9.844,24686,0
2013-02-26,9.868,9.876,9.789,9.876,23505,0
2013-02-27,9.868,9.917,9.818,9.891,16864,0
2013-02-28,9.834,9.912,9.834,9.904,31496,0
2013-03-01,9.917,9.917,9.844,9.844,16739,0
2013-03-04,9.883,9.912,9.844,9.851,19495,0
2013-03-05,9.917,9.917,9.844,9.844,6893,0
2013-03-06,9.844,9.851,9.802,9.851,17788,0
2013-03-07,9.872,9.936,9.84,9.929,17897,0
2013-03-08,9.866,10.005,9.815,9.857,21416,0
2013-03-11,9.831,9.847,9.775,9.775,14560,0
2013-03-12,9.831,9.831,9.685,9.699,34487,0
2013-03-13,9.646,9.815,9.646,9.741,28025,0
2013-03-14,9.715,9.715,9.577,9.604,43915,0
2013-03-15,9.595,9.595,9.4138,9.511,68889,0
2013-03-18,9.4497,9.661,9.4437,9.563,62907,0
2013-03-19,9.577,9.669,9.577,9.611,11104,0
2013-03-20,9.585,9.748,9.585,9.654,33321,0
2013-03-21,9.699,9.699,9.591,9.591,27364,0
2013-03-22,9.591,9.685,9.591,9.685,14738,0
2013-03-25,9.604,9.646,9.585,9.646,12560,0
2013-03-26,9.591,9.661,9.585,9.661,9061,0
2013-03-27,9.595,9.654,9.585,9.591,47675,0
2013-03-28,9.595,9.741,9.585,9.646,22015,0
2013-04-01,9.726,9.726,9.585,9.661,22134,0
2013-04-02,9.621,9.715,9.621,9.685,8167,0
2013-04-03,9.756,9.77,9.669,9.756,10297,0
2013-04-04,9.741,9.775,9.741,9.77,12281,0
2013-04-05,9.756,9.894,9.741,9.894,6377,0
2013-04-08,9.888,9.956,9.888,9.951,23642,0
2013-04-09,10.027,10.032,9.977,9.994,15856,0
2013-04-10,9.977,9.994,9.926,9.926,17674,0
2013-04-11,9.94,9.977,9.852,9.892,21061,0
2013-04-12,9.852,9.94,9.852,9.934,6125,0
2013-04-15,9.87,9.94,9.87,9.94,15272,0
2013-04-16,9.905,9.994,9.884,9.977,15630,0
2013-04-17,9.961,10.027,9.961,9.986,33035,0
2013-04-18,10.002,10.017,9.954,10.017,23960,0
2013-04-19,10.002,10.07,9.961,10.041,28307,0
2013-04-22,10.041,10.054,10.041,10.041,7578,0
2013-04-23,10.054,10.054,9.994,10.041,29506,0
2013-04-24,9.986,10.049,9.919,9.948,28866,0
2013-04-25,9.948,10.054,9.948,9.954,18726,0
2013-04-26,9.954,10.032,9.94,9.977,12202,0
2013-04-29,10.017,10.017,9.926,9.968,12718,0
2013-04-30,9.926,9.968,9.919,9.968,7282,0
2013-05-01,10.01,10.01,9.926,9.977,16741,0
2013-05-02,9.968,9.968,9.926,9.94,33417,0
2013-05-03,9.94,9.994,9.94,9.994,22289,0
2013-05-06,9.986,10.017,9.94,9.948,43042,0
2013-05-07,9.94,9.961,9.94,9.94,16668,0
2013-05-08,9.94,9.986,9.94,9.986,14325,0
2013-05-09,9.982,10.014,9.957,9.957,13229,0
2013-05-10,10.03,10.046,9.93,9.93,53132,0
2013-05-13,9.998,10.06,9.93,9.973,19367,0
2013-05-14,9.966,9.966,9.889,9.903,36770,0
2013-05-15,9.957,10.046,9.924,9.982,18653,0
2013-05-16,10.014,10.023,9.91,9.998,10527,0
2013-05-17,9.957,10.014,9.895,9.924,12499,0
2013-05-20,9.952,10.052,9.952,10.038,13749,0
2013-05-21,10.038,10.046,9.903,9.982,23081,0
2013-05-22,9.952,10.014,9.917,9.944,36930,0
2013-05-23,9.889,9.957,9.881,9.93,21015,0
2013-05-24,9.889,9.944,9.889,9.944,17165,0
2013-05-28,9.91,9.938,9.726,9.764,55606,0
2013-05-29,9.689,9.726,9.4409,9.508,77685,0
2013-05-30,9.553,9.553,9.4019,9.4249,35923,0
2013-05-31,9.3524,9.373,9.0083,9.088,170171,0
2013-06-03,9.0917,9.0917,8.8249,8.9344,78323,0
2013-06-04,8.9032,9.0139,8.8565,8.9598,60930,0
2013-06-05,8.9666,9.0385,8.9666,9.0385,13897,0
2013-06-06,8.9902,9.0458,8.8714,8.9902,117120,0
2013-06-07,8.9975,9.031,8.9666,8.9836,54630,0
2013-06-10,8.9411,8.9456,8.8317,8.8398,47988,0
2013-06-11,8.7779,8.8214,8.6696,8.7472,52235,0
2013-06-12,8.7307,8.7472,8.5163,8.5241,104703,0
2013-06-13,8.4883,8.6031,8.45,8.5483,95740,0
2013-06-14,8.6112,8.6764,8.5878,8.653,39494,0
2013-06-17,8.7231,8.7472,8.4579,8.5951,65471,0
2013-06-18,8.5789,8.5789,8.4428,8.4883,83019,0
2013-06-19,8.509,8.532,8.4347,8.4812,84773,0
2013-06-20,8.3799,8.427,8.2513,8.2669,94780,0
2013-06-21,8.2669,8.2983,8.0079,8.1065,99886,0
2013-06-24,8.0079,8.1677,7.9696,8.1677,80387,0
2013-06-25,8.1362,8.2436,7.9244,8.2436,87567,0
2013-06-26,8.2819,8.4347,8.2819,8.3887,28790,0
2013-06-27,8.4967,8.6764,8.4742,8.6696,41127,0
2013-06-28,8.798,8.8369,8.7067,8.8369,30354,0
2013-07-01,8.7559,8.9512,8.6764,8.7307,73812,0
2013-07-02,8.7779,8.8122,8.6186,8.633,24564,0
2013-07-03,8.633,8.633,8.509,8.5878,9463,0
2013-07-05,8.6696,8.6696,8.4347,8.5636,27893,0
2013-07-08,8.6412,8.7231,8.5878,8.5878,47201,0
2013-07-09,8.5842,8.6828,8.5842,8.6668,28154,0
2013-07-10,8.6668,8.6748,8.5286,8.6748,152127,0
2013-07-11,8.6668,8.7534,8.5752,8.6521,87677,0
2013-07-12,8.5286,8.6312,8.4855,8.5126,16851,0
2013-07-15,8.4775,8.493,8.3667,8.4153,34478,0
2013-07-16,8.4227,8.4227,8.3835,8.3998,9603,0
2013-07-17,8.4775,8.5126,8.4006,8.506,40422,0
2013-07-18,8.5379,8.5379,8.4391,8.493,17234,0
2013-07-19,8.4227,8.4775,8.4227,8.4391,56683,0
2013-07-22,8.4075,8.4075,8.2304,8.3168,90179,0
2013-07-23,8.2547,8.3464,8.2382,8.2463,24002,0
2013-07-24,8.2304,8.2852,8.1466,8.2167,36043,0
2013-07-25,8.1466,8.2237,8.0487,8.1012,25095,0
2013-07-26,8.0487,8.1933,8.0487,8.1933,17899,0
2013-07-29,8.1241,8.2167,8.1082,8.2167,54361,0
2013-07-30,8.1933,8.2237,8.0845,8.2237,46930,0
2013-07-31,8.1466,8.2167,8.1163,8.2167,15914,0
2013-08-01,8.2304,8.2304,8.1082,8.1549,35526,0
2013-08-02,8.1012,8.2382,8.1012,8.1309,16403,0
2013-08-05,8.1309,8.1309,8.0487,8.0707,58681,0
2013-08-06,8.0633,8.0633,7.9938,8.0022,33328,0
2013-08-07,7.9334,8.041,7.925,8.0022,66396,0
2013-08-08,7.9756,8.0384,7.9679,8.0144,18906,0
2013-08-09,8.0144,8.03,7.9756,8.03,37751,0
2013-08-12,7.9435,7.9906,7.9435,7.9756,54079,0
2013-08-13,7.9366,7.9756,7.8834,7.9073,44171,0
2013-08-14,7.8682,7.93,7.8598,7.8834,46141,0
2013-08-15,7.899,7.899,7.7677,7.8129,14988,0
2013-08-16,7.7753,7.8444,7.7753,7.791,12023,0
2013-08-19,7.7448,7.8522,7.7448,7.8212,29134,0
2013-08-20,7.8522,7.9679,7.7526,7.9679,54313,0
2013-08-21,7.9756,7.9756,7.8365,7.9366,33882,0
2013-08-22,7.93,8.1065,7.93,8.0986,28470,0
2013-08-23,8.0458,8.2367,8.0458,8.1523,126140,0
2013-08-26,8.0904,8.2228,8.0904,8.1523,69381,0
2013-08-27,8.077,8.1613,8.0458,8.0904,15551,0
2013-08-28,8.0683,8.1926,8.0226,8.1292,22045,0
2013-08-29,8.0618,8.1992,8.0226,8.1687,42841,0
2013-08-30,8.1916,8.2531,8.1433,8.2531,16612,0
2013-09-03,8.1957,8.1957,8.0795,8.1099,27082,0
2013-09-04,8.094,8.1957,8.094,8.1957,17410,0
2013-09-05,8.1646,8.1646,8.0717,8.094,36612,0
2013-09-06,8.0795,8.1335,8.0642,8.118,20039,0
2013-09-09,8.1292,8.2992,8.0904,8.2609,21608,0
2013-09-10,8.2731,8.3439,8.1887,8.281,40814,0
2013-09-11,8.3205,8.3205,8.2035,8.2112,44399,0
2013-09-12,8.1733,8.2731,8.0565,8.0795,38726,0
2013-09-13,8.0418,8.1335,8.0258,8.0642,29693,0
2013-09-16,8.125,8.2888,8.125,8.2256,48185,0
2013-09-17,8.2494,8.4199,8.2494,8.4199,25843,0
2013-09-18,8.3721,8.4992,8.2256,8.4766,89983,0
2013-09-19,8.5447,8.561,8.4134,8.4134,67923,0
2013-09-20,8.4839,8.5671,8.3721,8.4048,35033,0
2013-09-23,8.491,8.561,8.4839,8.561,22544,0
2013-09-24,8.4992,8.9032,8.4992,8.7067,43620,0
2013-09-25,8.7472,8.8937,8.7067,8.799,34496,0
2013-09-26,8.8223,8.8223,8.7625,8.7866,23155,0
2013-09-27,8.7929,8.8308,8.7379,8.7379,14630,0
2013-09-30,8.9022,8.9115,8.8621,8.9022,26574,0
2013-10-01,8.864,8.864,8.6593,8.6677,51408,0
2013-10-02,8.6468,8.6468,8.4992,8.5526,46686,0
2013-10-03,8.491,8.5447,8.4839,8.5277,38228,0
2013-10-04,8.5369,8.5526,8.5277,8.5277,14045,0
2013-10-07,8.4518,8.491,8.4199,8.4366,13032,0
2013-10-08,8.3976,8.5192,8.3976,8.5192,31305,0
2013-10-09,8.5173,8.55,8.4171,8.55,15034,0
2013-10-10,8.5728,8.5728,8.3939,8.4493,22340,0
2013-10-11,8.3851,8.3851,8.3332,8.3332,31403,0
2013-10-14,8.3773,8.3939,8.3554,8.3685,18483,0
2013-10-15,8.3685,8.4092,8.3332,8.3473,26443,0
2013-10-16,8.3851,8.4812,8.3082,8.3332,49169,0
2013-10-17,8.3473,8.4734,8.3406,8.402,126649,0
2013-10-18,8.402,8.4409,8.3473,8.3851,19895,0
2013-10-21,8.3851,8.4337,8.3473,8.3685,37312,0
2013-10-22,8.4092,8.4967,8.3623,8.3851,73899,0
2013-10-23,8.3623,8.4644,8.3473,8.4252,63092,0
2013-10-24,8.4409,8.5422,8.4092,8.4493,67514,0
2013-10-25,8.4734,8.5422,8.4337,8.4734,14755,0
2013-10-28,8.534,8.55,8.457,8.55,18940,0
2013-10-29,8.509,8.5646,8.5027,8.534,27394,0
2013-10-30,8.5027,8.5582,8.5027,8.509,10937,0
2013-10-31,8.5709,8.5878,8.5476,8.5878,18066,0
2013-11-01,8.55,8.55,8.4493,8.4812,31482,0
2013-11-04,8.4812,8.5422,8.4812,8.4812,15252,0
2013-11-05,8.5027,8.5027,8.4493,8.4812,21652,0
2013-11-06,8.5173,8.5646,8.5173,8.55,33357,0
2013-11-07,8.5556,8.5878,8.5556,8.5878,20395,0
2013-11-08,8.5476,8.5476,8.3597,8.3976,64666,0
2013-11-11,8.5144,8.5144,8.3439,8.4616,23701,0
2013-11-12,8.5709,8.5709,8.2653,8.3516,37472,0
2013-11-13,8.3516,8.3904,8.2487,8.2801,41297,0
2013-11-14,8.3288,8.3439,8.1378,8.1378,46055,0
2013-11-15,8.187,8.2247,8.1378,8.1466,31323,0
2013-11-18,8.1378,8.1947,8.1309,8.1466,26104,0
2013-11-19,8.1466,8.2801,8.1466,8.1638,33876,0
2013-11-20,8.1309,8.24,8.1231,8.1231,34075,0
2013-11-21,8.1638,8.2183,8.1309,8.202,26462,0
2013-11-22,8.1786,8.1947,8.1638,8.1947,11347,0
2013-11-25,8.1702,8.202,8.069,8.1638,39367,0
2013-11-26,8.1231,8.1786,8.0913,8.1003,33677,0
2013-11-27,8.1003,8.1947,8.069,8.1638,15173,0
2013-11-29,8.1153,8.187,8.1153,8.1702,8722,0
2013-12-02,8.202,8.2183,8.1638,8.2097,46391,0
2013-12-03,8.1466,8.1638,8.053,8.0836,70741,0
2013-12-04,8.0618,8.1003,8.053,8.0836,18396,0
2013-12-05,8.053,8.077,7.9979,8.0065,42975,0
2013-12-06,7.9747,7.9814,7.9276,7.9492,45118,0
2013-12-09,7.9578,8.1947,7.9578,8.1638,48954,0
2013-12-10,8.1353,8.1603,8.0572,8.065,29281,0
2013-12-11,8.1043,8.1198,7.9696,7.9856,24036,0
2013-12-12,7.9856,7.9938,7.9696,7.9779,46098,0
2013-12-13,7.9779,7.9779,7.9375,7.9779,62255,0
2013-12-16,7.9779,8.0733,7.9696,8.0338,111764,0
2013-12-17,7.9938,8.0428,7.9621,7.9856,89139,0
2013-12-18,8.0505,8.1119,8.0022,8.0733,145202,0
2013-12-19,8.0258,8.1119,8.018,8.1119,121914,0
2013-12-20,8.0803,8.1837,8.0733,8.1603,70638,0
2013-12-23,8.2159,8.3187,8.1433,8.2375,162610,0
2013-12-24,8.2948,8.2948,8.2463,8.2547,38099,0
2013-12-26,8.2948,8.2948,8.1677,8.2077,50405,0
2013-12-27,8.2547,8.2547,8.0505,8.1119,101268,0
2013-12-30,8.1771,8.2463,8.096,8.1119,70629,0
2013-12-31,8.0803,8.1119,8.0338,8.0803,113476,0
2014-01-02,8.2782,8.3026,8.1198,8.1198,41127,0
2014-01-03,8.1837,8.1837,8.1119,8.1433,10211,0
2014-01-06,8.2296,8.3422,8.2296,8.2948,21047,0
2014-01-07,8.3712,8.3799,8.2547,8.2707,26623,0
2014-01-08,8.2547,8.335,8.1515,8.2547,51006,0
2014-01-09,8.2759,8.3633,8.2678,8.3473,50203,0
2014-01-10,8.3861,8.4758,8.3633,8.4758,47567,0
2014-01-13,8.4347,8.4992,8.4029,8.427,22570,0
2014-01-14,8.4758,8.4992,8.4029,8.4347,15799,0
2014-01-15,8.491,8.491,8.427,8.4671,13719,0
2014-01-16,8.4758,8.491,8.427,8.427,30754,0
2014-01-17,8.4839,8.5619,8.4428,8.5379,23692,0
2014-01-21,8.586,8.6349,8.5379,8.5536,25874,0
2014-01-22,8.6193,8.6421,8.5536,8.5942,14750,0
2014-01-23,8.6267,8.6639,8.6021,8.6021,30689,0
2014-01-24,8.6193,8.6193,8.5456,8.5536,28042,0
2014-01-27,8.6349,8.6349,8.4992,8.5116,44535,0
2014-01-28,8.5619,8.6112,8.4992,8.5769,20138,0
2014-01-29,8.5286,8.7038,8.5286,8.5456,48348,0
2014-01-30,8.6021,8.6112,8.5619,8.6112,15789,0
2014-01-31,8.5619,8.729,8.5619,8.672,36777,0
2014-02-03,8.729,8.777,8.6639,8.7361,32124,0
2014-02-04,8.7707,8.7866,8.6798,8.7205,45290,0
2014-02-05,8.7707,8.7707,8.6639,8.6895,13137,0
2014-02-06,8.6895,8.7453,8.6895,8.7114,13592,0
2014-02-07,8.7453,8.7453,8.7114,8.7453,8195,0
2014-02-10,8.7038,8.848,8.7038,8.8308,11828,0
2014-02-11,8.8454,8.9353,8.8361,8.9353,21564,0
2014-02-12,8.9022,8.92,8.8104,8.8104,12048,0
2014-02-13,8.9115,8.9115,8.8621,8.877,14611,0
2014-02-14,8.9277,8.9277,8.7828,8.7946,19840,0
2014-02-18,8.8705,8.9115,8.7903,8.8454,10176,0
2014-02-19,8.8454,8.9022,8.8454,8.8454,13292,0
2014-02-20,9.0449,9.0796,8.8361,8.8361,17535,0
2014-02-21,8.92,8.92,8.8454,8.8854,22188,0
2014-02-24,8.9277,8.9475,8.877,8.8927,28989,0
2014-02-25,8.9411,8.9714,8.8621,8.9277,21684,0
2014-02-26,8.9807,9.0624,8.9475,9.0624,30582,0
2014-02-27,9.0707,9.1098,9.0375,9.0375,20970,0
2014-02-28,9.0033,9.1637,8.9865,9.0624,24646,0
2014-03-03,9.1098,9.1987,9.0536,9.1405,50099,0
2014-03-04,9.19,9.2063,9.1243,9.1987,17504,0
2014-03-05,9.2357,9.2357,9.1715,9.1987,20364,0
2014-03-06,9.1715,9.1715,9.0853,9.0853,12464,0
2014-03-07,9.1474,9.1637,9.0033,9.0853,18306,0
2014-03-10,9.2279,9.2279,9.0536,9.1165,24670,0
2014-03-11,9.1522,9.2191,9.0669,9.0757,11125,0
2014-03-12,9.2425,9.2425,9.1781,9.1781,7508,0
2014-03-13,9.1299,9.2034,9.1089,9.1089,9055,0
2014-03-14,9.1522,9.2034,9.1089,9.1089,12061,0
2014-03-17,9.188,9.2751,9.025,9.1455,21458,0
2014-03-18,9.2034,9.2425,9.1455,9.1522,28155,0
2014-03-19,9.2034,9.2338,9.1455,9.2034,10082,0
2014-03-20,9.1376,9.2338,9.0907,9.0996,25112,0
2014-03-21,9.1455,9.188,9.0907,9.0907,25429,0
2014-03-24,9.1376,9.1522,9.0498,9.1522,9255,0
2014-03-25,9.1686,9.1686,9.0498,9.0583,33794,0
2014-03-26,9.0583,9.2425,9.0498,9.1214,27103,0
2014-03-27,9.1686,9.2425,9.1214,9.1781,12261,0
2014-03-28,9.2338,9.2751,9.2034,9.2425,10337,0
2014-03-31,9.1608,9.1781,9.1299,9.1299,53292,0
2014-04-01,9.1781,9.2191,9.1376,9.2034,49218,0
2014-04-02,9.1299,9.2338,9.1214,9.188,140772,0
2014-04-03,9.1214,9.2113,9.1214,9.2113,64388,0
2014-04-04,9.188,9.3871,9.1089,9.3701,68298,0
2014-04-07,9.283,9.283,9.1686,9.2751,64445,0
2014-04-08,9.2751,9.3135,9.2113,9.3135,43809,0
2014-04-09,9.28,9.3455,9.2248,9.2946,42320,0
2014-04-10,9.2474,9.2946,9.1996,9.2551,54335,0
2014-04-11,9.2151,9.3281,9.1996,9.2946,43664,0
2014-04-14,9.2551,9.3184,9.1637,9.2083,35700,0
2014-04-15,9.2083,9.3004,9.1734,9.3004,25565,0
2014-04-16,9.2551,9.3613,9.2308,9.2946,58747,0
2014-04-17,9.3004,9.3281,9.2551,9.3106,40241,0
2014-04-21,9.3544,9.384,9.2878,9.3281,52507,0
2014-04-22,9.3106,9.4269,9.3004,9.4269,10672,0
2014-04-23,9.4349,9.507,9.2946,9.3281,27724,0
2014-04-24,9.336,9.4098,9.336,9.3613,28183,0
2014-04-25,9.4019,9.4677,9.376,9.4577,17845,0
2014-04-28,9.514,9.719,9.3613,9.376,70965,0
2014-04-29,9.4677,9.514,9.376,9.4349,69471,0
2014-04-30,9.4497,9.579,9.4098,9.4986,55316,0
2014-05-01,9.507,9.537,9.4349,9.528,20278,0
2014-05-02,9.4727,9.579,9.4497,9.554,15135,0
2014-05-05,9.546,9.847,9.546,9.67,126523,0
2014-05-06,9.654,9.654,9.4727,9.4727,45272,0
2014-05-07,9.4577,9.507,9.4269,9.4727,41907,0
2014-05-08,9.4638,9.4956,9.4226,9.4767,17972,0
2014-05-09,9.4956,9.4956,9.4467,9.4767,16194,0
2014-05-12,9.4467,9.4956,9.4467,9.4956,11130,0
2014-05-13,9.4409,9.4697,9.4409,9.4638,19041,0
2014-05-14,9.4697,9.553,9.4697,9.543,28591,0
2014-05-15,9.553,9.596,9.543,9.591,21685,0
2014-05-16,9.651,9.763,9.606,9.66,26896,0
2014-05-19,9.685,9.738,9.685,9.709,9124,0
2014-05-20,9.717,9.73,9.624,9.651,14703,0
2014-05-21,9.692,9.692,9.624,9.624,2913,0
2014-05-22,9.678,9.678,9.643,9.651,3618,0
2014-05-23,9.685,9.685,9.624,9.678,2271,0
2014-05-27,9.685,9.685,9.553,9.678,33030,0
2014-05-28,9.678,9.763,9.678,9.754,9343,0
2014-05-29,9.709,9.754,9.685,9.692,10993,0
2014-05-30,9.738,9.855,9.738,9.769,16684,0
2014-06-02,9.776,9.776,9.624,9.624,22564,0
2014-06-03,9.668,9.668,9.591,9.606,9168,0
2014-06-04,9.651,9.651,9.553,9.553,6761,0
2014-06-05,9.512,9.745,9.4956,9.596,12486,0
2014-06-06,9.569,9.614,9.569,9.569,28591,0
2014-06-09,9.553,9.66,9.553,9.624,23279,0
2014-06-10,9.62,9.728,9.61,9.675,30799,0
2014-06-11,9.656,9.724,9.647,9.715,7211,0
2014-06-12,9.665,9.698,9.656,9.675,4781,0
2014-06-13,9.656,9.706,9.4907,9.582,44662,0
2014-06-16,9.574,9.582,9.4817,9.4996,21334,0
2014-06-17,9.4507,9.4907,9.3849,9.4108,39866,0
2014-06-18,9.3931,9.4359,9.3271,9.4359,32015,0
2014-06-19,9.4359,9.4727,9.3175,9.3448,45951,0
2014-06-20,9.2946,9.3849,9.2703,9.3849,30442,0
2014-06-23,9.336,9.4187,9.3096,9.4108,54197,0
2014-06-24,9.3849,9.4029,9.3448,9.4029,25137,0
2014-06-25,9.3849,9.4187,9.3175,9.4108,28604,0
2014-06-26,9.376,9.4029,9.3271,9.3849,32543,0
2014-06-27,9.4187,9.4279,9.3673,9.4187,4907,0
2014-06-30,9.4359,9.4587,9.376,9.4507,20127,0
2014-07-01,9.4727,9.4996,9.4359,9.4359,9152,0
2014-07-02,9.4817,9.4817,9.3603,9.4359,23956,0
2014-07-03,9.4029,9.4507,9.3534,9.3673,66126,0
2014-07-07,9.336,9.4507,9.336,9.4359,26637,0
2014-07-08,9.4677,9.4727,9.3673,9.4727,34716,0
2014-07-09,9.4477,9.4707,9.4158,9.4557,10489,0
2014-07-10,9.4966,9.4966,9.4648,9.4777,29901,0
2014-07-11,9.4707,9.4777,9.4477,9.4648,21645,0
2014-07-14,9.4648,9.4777,9.2674,9.3222,50186,0
2014-07-15,9.3484,9.3653,9.283,9.3484,28805,0
2014-07-16,9.3484,9.3574,9.3222,9.3574,7940,0
2014-07-17,9.373,9.382,9.3135,9.34,18531,0
2014-07-18,9.3222,9.4329,9.3222,9.4329,16139,0
2014-07-21,9.4477,9.4877,9.4239,9.4777,14332,0
2014-07-22,9.4877,9.4966,9.4239,9.4557,10756,0
2014-07-23,9.4477,9.4777,9.4158,9.4329,3447,0
2014-07-24,9.4079,9.571,9.3574,9.4557,17651,0
2014-07-25,9.4409,9.504,9.4409,9.504,3393,0
2014-07-28,9.4966,9.4966,9.3989,9.4707,8706,0
2014-07-29,9.4966,9.4966,9.4239,9.4777,15816,0
2014-07-30,9.4557,9.4777,9.4079,9.4079,19649,0
2014-07-31,9.3891,9.513,9.3653,9.3989,19971,0
2014-08-01,9.3989,9.4707,9.373,9.3891,50806,0
2014-08-04,9.4409,9.4409,9.3574,9.3653,14045,0
2014-08-05,9.373,9.3891,9.3653,9.373,8428,0
2014-08-06,9.3653,9.4409,9.3653,9.4079,23276,0
2014-08-07,9.3613,9.4757,9.3544,9.4757,54058,0
2014-08-08,9.4457,9.527,9.4457,9.527,11044,0
2014-08-11,9.534,9.586,9.501,9.553,17631,0
2014-08-12,9.527,9.561,9.519,9.519,22347,0
2014-08-13,9.534,9.553,9.534,9.534,15529,0
2014-08-14,9.543,9.543,9.527,9.527,9406,0
2014-08-15,9.591,9.591,9.4289,9.4618,28902,0
2014-08-18,9.4847,9.4847,9.4196,9.4527,32724,0
2014-08-19,9.4128,9.4757,9.4049,9.4687,19820,0
2014-08-20,9.4687,9.4936,9.4379,9.4457,13279,0
2014-08-21,9.4757,9.4847,9.4618,9.4618,11888,0
2014-08-22,9.4757,9.501,9.3949,9.4527,43547,0
2014-08-25,9.3949,9.4757,9.3544,9.4049,38020,0
2014-08-26,9.4128,9.4687,9.4128,9.4457,20333,0
2014-08-27,9.4687,9.543,9.4687,9.543,25831,0
2014-08-28,9.561,9.569,9.527,9.561,23786,0
2014-08-29,9.577,9.607,9.501,9.534,15346,0
2014-09-02,9.543,9.553,9.4847,9.534,15775,0
2014-09-03,9.519,9.591,9.519,9.543,9607,0
2014-09-04,9.586,9.586,9.501,9.501,12117,0
2014-09-05,9.553,9.553,9.527,9.527,6721,0
2014-09-08,9.534,9.569,9.534,9.569,5463,0
2014-09-09,9.591,9.671,9.586,9.607,29246,0
2014-09-10,9.631,9.659,9.539,9.611,27387,0
2014-09-11,9.64,9.668,9.574,9.582,23625,0
2014-09-12,9.64,9.64,9.574,9.574,15422,0
2014-09-15,9.611,9.611,9.557,9.582,25289,0
2014-09-16,9.594,9.621,9.574,9.59,14853,0
2014-09-17,9.631,9.892,9.631,9.822,121876,0
2014-09-18,9.822,9.822,9.649,9.692,17138,0
2014-09-19,9.755,9.755,9.659,9.717,10850,0
2014-09-22,9.685,9.746,9.659,9.685,35066,0
2014-09-23,9.739,9.777,9.64,9.717,29119,0
2014-09-24,9.701,9.822,9.659,9.814,31590,0
2014-09-25,9.77,9.868,9.77,9.777,14915,0
2014-09-26,9.611,9.701,9.59,9.621,94377,0
2014-09-29,9.668,9.701,9.557,9.594,64085,0
2014-09-30,9.649,9.649,9.3901,9.4168,110031,0
2014-10-01,9.507,9.557,9.3999,9.507,108608,0
2014-10-02,9.539,9.574,9.4797,9.539,40681,0
2014-10-03,9.603,9.631,9.582,9.631,19611,0
2014-10-06,9.621,9.739,9.621,9.739,21502,0
2014-10-07,9.717,9.739,9.668,9.726,10595,0
2014-10-08,9.739,9.739,9.668,9.701,26622,0
2014-10-09,9.737,9.774,9.697,9.697,20936,0
2014-10-10,9.743,9.761,9.705,9.753,35552,0
2014-10-13,9.705,9.761,9.705,9.753,2616,0
2014-10-14,9.866,9.866,9.761,9.768,26585,0
2014-10-15,9.793,9.866,9.768,9.811,10981,0
2014-10-16,9.761,9.829,9.664,9.811,31329,0
2014-10-17,9.82,9.838,9.714,9.802,15271,0
2014-10-20,9.856,9.866,9.761,9.856,29686,0
2014-10-21,9.866,9.866,9.697,9.761,20057,0
2014-10-22,9.802,9.811,9.784,9.811,8761,0
2014-10-23,9.802,9.802,9.714,9.802,22419,0
2014-10-24,9.811,9.847,9.737,9.784,16601,0
2014-10-27,9.829,9.829,9.774,9.82,2914,0
2014-10-28,9.847,9.866,9.829,9.829,11118,0
2014-10-29,9.891,9.891,9.761,9.866,38457,0
2014-10-30,9.874,9.905,9.753,9.856,16434,0
2014-10-31,9.811,9.82,9.737,9.802,11707,0
2014-11-03,9.838,9.856,9.802,9.838,14291,0
2014-11-04,9.874,9.915,9.838,9.915,32371,0
2014-11-05,9.891,9.915,9.866,9.915,4376,0
2014-11-06,9.921,9.921,9.838,9.847,12646,0
2014-11-07,9.856,9.882,9.838,9.856,10133,0
2014-11-10,9.903,9.903,9.807,9.817,12062,0
2014-11-11,9.879,9.879,9.771,9.807,12700,0
2014-11-12,9.879,9.888,9.771,9.817,14080,0
2014-11-13,9.862,10.029,9.844,9.967,30445,0
2014-11-14,9.967,10.02,9.862,10.002,39466,0
2014-11-17,10.002,10.053,9.943,9.975,30925,0
2014-11-18,9.967,10.002,9.952,9.952,19267,0
2014-11-19,9.952,10.01,9.934,10.002,10525,0
2014-11-20,9.952,10.085,9.952,10.046,25007,0
2014-11-21,10.062,10.095,9.985,10.029,24689,0
2014-11-24,10.037,10.046,9.918,10.002,23590,0
2014-11-25,10.002,10.046,10.002,10.029,21472,0
2014-11-26,10.062,10.114,10.02,10.029,45044,0
2014-11-28,10.062,10.114,10.037,10.085,7389,0
2014-12-01,10.138,10.154,9.985,10.076,28980,0
2014-12-02,10.095,10.146,10.053,10.076,37673,0
2014-12-03,10.138,10.171,10.105,10.154,18705,0
2014-12-04,10.188,10.221,10.138,10.179,28131,0
2014-12-05,10.23,10.23,10.114,10.13,29118,0
2014-12-08,10.146,10.205,10.085,10.146,28549,0
2014-12-09,10.175,10.175,10.073,10.12,31382,0
2014-12-10,10.16,10.219,10.073,10.185,33613,0
2014-12-11,10.227,10.277,10.175,10.175,10660,0
2014-12-12,10.185,10.337,10.091,10.321,34521,0
2014-12-15,10.372,10.372,10.236,10.321,26930,0
2014-12-16,10.33,10.33,10.151,10.236,27253,0
2014-12-17,10.243,10.296,10.135,10.175,28891,0
2014-12-18,10.202,10.202,10.12,10.169,26057,0
2014-12-19,10.194,10.202,10.169,10.185,12985,0
2014-12-22,10.227,10.321,10.169,10.21,18235,0
2014-12-23,10.268,10.347,10.202,10.268,45977,0
2014-12-24,10.202,10.372,10.202,10.202,37983,0
2014-12-26,10.268,10.396,10.268,10.364,8852,0
2014-12-29,10.389,10.389,10.202,10.236,26448,0
2014-12-30,10.296,10.355,10.268,10.355,30030,0
2014-12-31,10.364,10.402,10.202,10.314,40293,0
2015-01-02,10.337,10.412,10.251,10.372,12120,0
2015-01-05,10.429,10.473,10.372,10.396,15871,0
2015-01-06,10.412,10.633,10.396,10.565,47356,0
2015-01-07,10.556,10.695,10.556,10.651,18616,0
2015-01-08,10.683,10.714,10.597,10.597,33954,0
2015-01-09,10.638,10.74,10.597,10.707,25561,0
2015-01-12,10.674,10.767,10.605,10.714,34302,0
2015-01-13,10.629,10.74,10.629,10.674,41590,0
2015-01-14,10.638,10.714,10.613,10.629,23395,0
2015-01-15,10.683,10.701,10.665,10.674,10337,0
2015-01-16,10.731,10.774,10.647,10.683,9655,0
2015-01-20,10.721,10.721,10.647,10.683,18277,0
2015-01-21,10.657,10.721,10.588,10.588,23866,0
2015-01-22,10.613,10.657,10.561,10.58,19786,0
2015-01-23,10.597,10.692,10.597,10.638,36435,0
2015-01-26,10.683,10.76,10.665,10.731,9659,0
2015-01-27,10.767,10.8,10.721,10.767,12252,0
2015-01-28,10.792,10.827,10.75,10.767,13379,0
2015-01-29,10.808,10.91,10.721,10.8,32884,0
2015-01-30,10.852,10.92,10.827,10.876,19611,0
2015-02-02,10.893,10.893,10.827,10.845,20885,0
2015-02-03,10.868,10.973,10.827,10.876,17149,0
2015-02-04,10.903,11.046,10.884,11.038,31195,0
2015-02-05,11.006,11.038,10.884,10.893,29727,0
2015-02-06,10.884,10.893,10.657,10.808,18523,0
2015-02-09,10.75,10.884,10.74,10.884,20419,0
2015-02-10,10.907,10.95,10.705,10.779,65833,0
2015-02-11,10.697,10.726,10.652,10.679,28749,0
2015-02-12,10.687,10.85,10.687,10.823,27547,0
2015-02-13,10.833,10.85,10.735,10.745,21416,0
2015-02-17,10.764,10.764,10.454,10.498,32839,0
2015-02-18,10.436,10.634,10.436,10.591,28861,0
2015-02-19,10.642,10.697,10.591,10.652,13916,0
2015-02-20,10.71,10.726,10.574,10.697,22552,0
2015-02-23,10.755,10.857,10.66,10.823,17590,0
2015-02-24,10.772,10.833,10.745,10.772,5726,0
2015-02-25,10.797,10.805,10.705,10.755,20764,0
2015-02-26,10.755,10.842,10.687,10.772,22815,0
2015-02-27,10.814,10.866,10.772,10.85,15416,0
2015-03-02,10.85,10.882,10.726,10.764,22440,0
2015-03-03,10.789,10.789,10.617,10.718,14261,0
2015-03-04,10.755,10.866,10.726,10.866,34950,0
2015-03-05,10.866,10.866,10.726,10.797,27586,0
2015-03-06,10.745,10.755,10.608,10.624,52012,0
2015-03-09,10.608,10.805,10.608,10.726,32670,0
2015-03-10,10.795,10.802,10.708,10.732,11257,0
2015-03-11,10.684,10.684,10.587,10.587,19765,0
2015-03-12,10.666,10.666,10.614,10.648,13137,0
2015-03-13,10.62,10.693,10.587,10.658,6980,0
2015-03-16,10.701,10.701,10.63,10.639,8255,0
2015-03-17,10.63,10.639,10.605,10.614,6980,0
2015-03-18,10.666,10.795,10.605,10.795,35347,0
2015-03-19,10.741,10.751,10.62,10.658,13370,0
2015-03-20,10.62,10.701,10.605,10.701,20346,0
2015-03-23,10.732,10.776,10.714,10.769,11743,0
2015-03-24,10.776,10.811,10.741,10.769,30229,0
2015-03-25,10.761,10.811,10.761,10.802,9883,0
2015-03-26,10.722,10.802,10.714,10.776,12906,0
2015-03-27,10.769,10.811,10.769,10.776,12674,0
2015-03-30,10.761,10.811,10.701,10.769,14884,0
2015-03-31,10.786,10.854,10.708,10.795,17909,0
2015-04-01,10.786,10.847,10.751,10.769,9769,0
2015-04-02,10.786,10.896,10.675,10.701,19067,0
2015-04-06,10.751,10.776,10.693,10.761,29418,0
2015-04-07,10.761,10.821,10.751,10.769,19664,0
2015-04-08,10.751,10.869,10.732,10.802,37323,0
2015-04-09,10.844,10.861,10.737,10.835,34889,0
2015-04-10,10.852,10.852,10.757,10.757,9601,0
2015-04-13,10.799,10.817,10.782,10.817,8213,0
2015-04-14,10.826,10.884,10.807,10.876,12260,0
2015-04-15,10.893,10.965,10.852,10.884,19999,0
2015-04-16,10.893,10.955,10.884,10.955,11490,0
2015-04-17,10.981,10.99,10.876,10.975,12144,0
2015-04-20,10.93,10.999,10.876,10.903,16991,0
2015-04-21,10.92,10.955,10.91,10.955,12536,0
2015-04-22,10.955,10.981,10.91,10.92,13753,0
2015-04-23,10.93,10.947,10.893,10.903,14802,0
2015-04-24,10.93,10.99,10.893,10.947,11952,0
2015-04-27,10.955,11.031,10.893,10.903,32038,0
2015-04-28,10.965,11.008,10.91,11.008,14340,0
2015-04-29,10.999,10.999,10.876,10.92,11798,0
2015-04-30,10.92,10.965,10.903,10.965,24054,0
2015-05-01,10.91,10.975,10.817,10.817,28567,0
2015-05-04,10.844,10.876,10.807,10.817,31111,0
2015-05-05,10.807,10.844,10.661,10.671,23823,0
2015-05-06,10.635,10.635,10.498,10.498,54805,0
2015-05-07,10.467,10.606,10.467,10.598,27627,0
2015-05-08,10.616,10.805,10.547,10.677,40144,0
2015-05-11,10.705,10.718,10.572,10.65,27720,0
2015-05-12,10.677,10.726,10.538,10.718,23362,0
2015-05-13,10.659,10.718,10.572,10.581,20589,0
2015-05-14,10.641,10.718,10.622,10.718,12883,0
2015-05-15,10.764,10.85,10.659,10.659,31424,0
2015-05-18,10.668,10.726,10.632,10.696,17278,0
2015-05-19,10.677,10.686,10.606,10.641,11156,0
2015-05-20,10.65,10.677,10.632,10.632,5406,0
2015-05-21,10.686,10.696,10.562,10.562,19322,0
2015-05-22,10.554,10.622,10.554,10.588,8513,0
2015-05-26,10.632,10.668,10.581,10.659,15834,0
2015-05-27,10.659,10.686,10.616,10.677,10580,0
2015-05-28,10.641,10.735,10.641,10.677,9262,0
2015-05-29,10.705,10.772,10.65,10.668,9892,0
2015-06-01,10.745,10.79,10.705,10.78,16004,0
2015-06-02,10.815,10.815,10.718,10.78,24391,0
2015-06-03,10.764,10.772,10.686,10.686,8626,0
2015-06-04,10.686,10.686,10.606,10.606,8167,0
2015-06-05,10.641,10.65,10.52,10.572,31632,0
2015-06-08,10.606,10.606,10.179,10.355,60846,0
2015-06-09,10.401,10.42,10.202,10.281,30837,0
2015-06-10,10.237,10.325,10.237,10.291,20448,0
2015-06-11,10.36,10.411,10.309,10.342,22900,0
2015-06-12,10.3,10.395,10.3,10.317,16929,0
2015-06-15,10.36,10.42,10.342,10.42,13957,0
2015-06-16,10.429,10.464,10.401,10.455,13728,0
2015-06-17,10.464,10.474,10.401,10.464,10523,0
2015-06-18,10.42,10.517,10.42,10.474,10410,0
2015-06-19,10.517,10.57,10.5,10.517,11096,0
2015-06-22,10.484,10.5,10.464,10.474,6520,0
2015-06-23,10.474,10.517,10.401,10.437,71388,0
2015-06-24,10.447,10.474,10.379,10.401,22762,0
2015-06-25,10.455,10.455,10.401,10.437,8577,0
2015-06-26,10.395,10.411,10.317,10.36,26423,0
2015-06-29,10.36,10.36,10.281,10.291,9379,0
2015-06-30,10.309,10.309,10.245,10.291,21138,0
2015-07-01,10.3,10.325,10.271,10.317,14299,0
2015-07-02,10.325,10.352,10.317,10.352,11324,0
2015-07-06,10.36,10.36,10.317,10.36,12697,0
2015-07-07,10.36,10.411,10.36,10.379,13382,0
2015-07-08,10.411,10.544,10.379,10.42,35229,0
2015-07-09,10.425,10.461,10.393,10.452,5005,0
2015-07-10,10.398,10.593,10.384,10.542,22862,0
2015-07-13,10.515,10.567,10.425,10.471,23090,0
2015-07-14,10.461,10.491,10.425,10.491,13585,0
2015-07-15,10.452,10.491,10.416,10.491,14608,0
2015-07-16,10.471,10.481,10.471,10.481,3070,0
2015-07-17,10.434,10.471,10.434,10.471,4094,0
2015-07-20,10.498,10.524,10.443,10.515,19792,0
2015-07-21,10.498,10.558,10.393,10.558,14675,0
2015-07-22,10.481,10.558,10.481,10.506,12170,0
2015-07-23,10.542,10.542,10.506,10.524,3527,0
2015-07-24,10.506,10.602,10.506,10.542,15242,0
2015-07-27,10.515,10.576,10.515,10.532,3867,0
2015-07-28,10.515,10.55,10.481,10.506,14559,0
2015-07-29,10.532,10.55,10.532,10.542,2503,0
2015-07-30,10.498,10.55,10.471,10.481,8191,0
2015-07-31,10.471,10.628,10.471,10.628,13763,0
2015-08-03,10.646,10.683,10.637,10.664,13450,0
2015-08-04,10.611,10.683,10.542,10.611,3299,0
2015-08-05,10.656,10.673,10.593,10.637,12967,0
2015-08-06,10.664,10.673,10.637,10.664,5895,0
2015-08-07,10.683,10.683,10.637,10.673,11147,0
2015-08-10,10.692,10.692,10.637,10.664,3299,0
2015-08-11,10.73,10.749,10.66,10.739,7495,0
2015-08-12,10.749,10.749,10.652,10.739,8597,0
2015-08-13,10.67,10.749,10.67,10.688,9615,0
2015-08-14,10.72,10.72,10.652,10.679,2264,0
2015-08-17,10.67,10.72,10.563,10.713,16291,0
2015-08-18,10.688,10.698,10.652,10.66,5882,0
2015-08-19,10.652,10.739,10.642,10.698,19116,0
2015-08-20,10.652,10.739,10.642,10.698,18437,0
2015-08-21,10.66,10.739,10.66,10.73,5316,0
2015-08-24,10.157,10.624,9.674,10.554,46620,0
2015-08-25,10.554,10.554,10.486,10.486,13009,0
2015-08-26,10.486,10.511,10.429,10.448,17535,0
2015-08-27,10.494,10.494,10.388,10.438,30432,0
2015-08-28,10.429,10.494,10.429,10.448,2375,0
2015-08-31,10.402,10.511,10.388,10.466,20023,0
2015-09-01,10.519,10.537,10.456,10.476,14255,0
2015-09-02,10.528,10.528,10.396,10.421,8597,0
2015-09-03,10.476,10.573,10.448,10.511,25003,0
2015-09-04,10.438,10.554,10.438,10.554,5542,0
2015-09-08,10.511,10.547,10.502,10.511,7806,0
2015-09-09,10.552,10.587,10.498,10.587,12039,0
2015-09-10,10.605,10.621,10.579,10.596,9918,0
2015-09-11,10.631,10.667,10.543,10.543,25424,0
2015-09-14,10.579,10.579,10.434,10.492,24751,0
2015-09-15,10.444,10.492,10.444,10.444,12711,0
2015-09-16,10.444,10.453,10.434,10.434,8552,0
2015-09-17,10.374,10.579,10.365,10.533,30904,0
2015-09-18,10.453,10.56,10.453,10.56,4727,0
2015-09-21,10.516,10.57,10.507,10.56,12600,0
2015-09-22,10.543,10.658,10.525,10.631,33076,0
2015-09-23,10.605,10.649,10.56,10.605,17886,0
2015-09-24,10.64,10.64,10.579,10.579,10341,0
2015-09-25,10.552,10.587,10.543,10.587,21935,0
2015-09-28,10.57,10.667,10.57,10.621,24048,0
2015-09-29,10.605,10.667,10.596,10.667,11137,0
2015-09-30,10.614,10.712,10.533,10.57,49274,0
2015-10-01,10.621,10.667,10.516,10.587,29927,0
2015-10-02,10.631,10.695,10.605,10.667,14285,0
2015-10-05,10.621,10.676,10.621,10.658,25461,0
2015-10-06,10.621,10.8,10.621,10.783,31160,0
2015-10-07,10.743,10.771,10.672,10.733,14770,0
2015-10-08,10.701,10.743,10.644,10.672,16224,0
2015-10-09,10.709,10.716,10.672,10.709,21478,0
2015-10-12,10.663,10.724,10.663,10.682,7991,0
2015-10-13,10.654,10.716,10.617,10.635,13422,0
2015-10-14,10.663,10.691,10.635,10.663,9734,0
2015-10-15,10.682,10.691,10.663,10.682,6490,0
2015-10-16,10.654,10.842,10.635,10.691,52696,0
2015-10-19,10.724,10.733,10.626,10.672,13900,0
2015-10-20,10.682,10.779,10.644,10.762,18892,0
2015-10-21,10.814,10.814,10.672,10.797,29537,0
2015-10-22,10.824,10.949,10.824,10.904,14770,0
2015-10-23,10.904,10.984,10.824,10.941,13870,0
2015-10-26,10.958,11.101,10.895,11.101,47772,0
2015-10-27,11.074,11.083,10.869,10.932,30991,0
2015-10-28,10.834,10.904,10.834,10.878,16224,0
2015-10-29,10.86,10.912,10.86,10.878,5594,0
2015-10-30,10.779,10.85,10.771,10.834,44867,0
2015-11-02,10.834,10.922,10.834,10.904,27202,0
2015-11-03,10.842,10.949,10.842,10.878,19578,0
2015-11-04,10.842,10.904,10.771,10.895,43133,0
2015-11-05,10.824,10.941,10.779,10.932,21478,0
2015-11-06,10.842,10.842,10.682,10.682,20700,0
2015-11-09,10.632,10.641,10.571,10.606,26413,0
2015-11-10,10.561,10.606,10.561,10.571,16467,0
2015-11-11,10.533,10.597,10.533,10.58,18691,0
2015-11-12,10.588,10.669,10.588,10.615,22139,0
2015-11-13,10.641,10.786,10.561,10.786,16024,0
2015-11-16,10.76,10.857,10.731,10.76,9571,0
2015-11-17,10.802,10.849,10.721,10.849,13464,0
2015-11-18,10.867,10.903,10.713,10.867,22918,0
2015-11-19,10.831,10.939,10.802,10.831,9014,0
2015-11-20,10.857,10.947,10.811,10.821,5117,0
2015-11-23,10.903,10.991,10.893,10.966,53181,0
2015-11-24,10.92,11.01,10.867,10.966,13240,0
2015-11-25,11.02,11.046,10.939,10.947,7567,0
2015-11-27,11.037,11.055,11.028,11.046,6565,0
2015-11-30,11.064,11.064,10.975,11.055,8678,0
2015-12-01,11.073,11.101,10.991,11.02,39841,0
2015-12-02,11.046,11.055,11.001,11.028,6053,0
2015-12-03,10.939,10.939,10.867,10.884,5981,0
2015-12-04,10.92,11.055,10.92,10.975,9792,0
2015-12-07,10.966,11.02,10.966,11.001,11572,0
2015-12-08,10.893,11.046,10.893,11.02,5592,0
2015-12-09,11.046,11.055,10.903,10.91,23141,0
2015-12-10,10.903,10.91,10.857,10.875,17690,0
2015-12-11,10.811,11.001,10.811,10.884,18469,0
2015-12-14,10.884,10.91,10.669,10.731,23910,0
2015-12-15,10.75,10.75,10.65,10.721,17914,0
2015-12-16,10.706,10.867,10.697,10.84,23032,0
2015-12-17,10.795,10.893,10.795,10.821,22032,0
2015-12-18,10.802,10.956,10.802,10.884,11351,0
2015-12-21,10.947,11.092,10.893,11.092,35714,0
2015-12-22,11.092,11.101,10.956,11.064,16815,0
2015-12-23,11.02,11.092,10.92,10.975,32487,0
2015-12-24,11.001,11.01,10.857,10.91,13836,0
2015-12-28,10.93,11.046,10.93,11.046,15229,0
2015-12-29,11.073,11.181,11.055,11.107,56634,0
2015-12-30,11.101,11.191,11.073,11.101,28529,0
2015-12-31,11.101,11.155,11.064,11.101,20059,0
2016-01-04,11.116,11.191,11.096,11.135,26206,0
2016-01-05,11.181,11.281,11.181,11.272,64118,0
2016-01-06,11.35,11.35,11.145,11.316,21185,0
2016-01-07,11.272,11.487,11.243,11.441,56249,0
2016-01-08,11.45,11.477,11.415,11.477,39611,0
2016-01-11,11.45,11.45,11.35,11.407,31213,0
2016-01-12,11.394,11.428,11.366,11.403,17330,0
2016-01-13,11.428,11.428,11.33,11.394,30037,0
2016-01-14,11.356,11.356,11.266,11.339,21344,0
2016-01-15,11.112,11.385,11.112,11.356,41299,0
2016-01-19,11.385,11.474,11.32,11.356,26231,0
2016-01-20,11.438,11.438,11.205,11.302,34744,0
2016-01-21,11.302,11.32,11.186,11.238,40766,0
2016-01-22,11.267,11.426,11.22,11.403,21821,0
2016-01-25,11.428,11.484,11.376,11.438,16093,0
2016-01-26,11.484,11.529,11.447,11.529,19741,0
2016-01-27,11.538,11.538,11.474,11.484,9841,0
2016-01-28,11.52,11.656,11.494,11.627,12430,0
2016-01-29,11.675,11.999,11.618,11.815,43971,0
2016-02-01,11.755,11.89,11.755,11.807,44361,0
2016-02-02,11.79,11.944,11.755,11.765,32001,0
2016-02-03,11.807,11.999,11.765,11.918,31199,0
2016-02-04,11.918,11.918,11.807,11.807,22867,0
2016-02-05,11.898,11.962,11.746,11.755,33759,0
2016-02-08,11.807,11.89,11.774,11.882,10771,0
2016-02-09,11.803,11.932,11.803,11.895,28028,0
2016-02-10,11.941,12.006,11.879,11.996,24821,0
2016-02-11,12.015,12.033,11.986,12.024,48595,0
2016-02-12,12.015,12.093,12.015,12.041,35162,0
2016-02-16,11.986,11.996,11.904,11.959,37246,0
2016-02-17,11.996,11.996,11.803,11.86,47657,0
2016-02-18,11.86,11.923,11.86,11.923,27033,0
2016-02-19,11.923,12.015,11.923,12.015,7869,0
2016-02-22,12.006,12.041,11.941,12.015,28882,0
2016-02-23,11.986,12.077,11.978,12.077,31645,0
2016-02-24,12.059,12.077,12.015,12.024,18320,0
2016-02-25,12.041,12.093,12.018,12.084,27241,0
2016-02-26,12.093,12.093,11.941,11.95,10065,0
2016-02-29,11.978,11.984,11.946,11.968,40307,0
2016-03-01,11.968,12.05,11.895,11.996,42231,0
2016-03-02,11.986,12.011,11.812,11.878,41959,0
2016-03-03,11.878,11.978,11.878,11.978,23449,0
2016-03-04,12.077,12.077,11.968,11.968,29358,0
2016-03-07,11.978,12.041,11.968,12.041,7785,0
2016-03-08,12.077,12.077,11.996,12.024,9253,0
2016-03-09,12.02,12.074,12.02,12.055,16200,0
2016-03-10,12.082,12.1,11.983,12.037,11410,0
2016-03-11,12.046,12.074,11.891,11.938,26327,0
2016-03-14,11.964,11.992,11.91,11.983,12285,0
2016-03-15,11.938,12.037,11.938,11.983,14777,0
2016-03-16,12.012,12.1,12.012,12.09,20258,0
2016-03-17,12.1,12.292,12.02,12.292,9974,0
2016-03-18,12.239,12.239,12.055,12.055,40398,0
2016-03-21,12.046,12.129,12.02,12.055,26034,0
2016-03-22,12.1,12.12,12.055,12.095,36786,0
2016-03-23,12.065,12.139,12.055,12.12,22136,0
2016-03-24,12.12,12.212,12.071,12.212,37240,0
2016-03-28,12.1,12.1,12.002,12.03,17017,0
2016-03-29,12.046,12.239,12.012,12.239,25848,0
2016-03-30,12.167,12.224,12.129,12.139,10520,0
2016-03-31,12.147,12.192,12.083,12.192,12790,0
2016-04-01,12.231,12.249,12.157,12.193,39437,0
2016-04-04,12.231,12.231,12.167,12.167,8609,0
2016-04-05,12.167,12.183,12.167,12.183,9769,0
2016-04-06,12.183,12.249,12.183,12.221,28795,0
2016-04-07,12.188,12.345,12.188,12.289,23462,0
2016-04-08,12.237,12.355,12.237,12.335,7978,0
2016-04-11,12.236,12.383,12.227,12.383,21704,0
2016-04-12,12.345,12.383,12.263,12.335,7967,0
2016-04-13,12.298,12.585,12.254,12.426,23027,0
2016-04-14,12.355,12.546,12.316,12.536,66059,0
2016-04-15,12.483,12.501,12.411,12.436,41927,0
2016-04-18,12.426,12.518,12.402,12.466,8816,0
2016-04-19,12.476,12.476,12.383,12.431,20360,0
2016-04-20,12.42,12.518,12.42,12.501,11242,0
2016-04-21,12.536,12.546,12.456,12.476,19090,0
2016-04-22,12.536,12.536,12.466,12.518,5107,0
2016-04-25,12.546,12.556,12.484,12.501,18561,0
2016-04-26,12.536,12.536,12.355,12.392,31547,0
2016-04-27,12.436,12.585,12.436,12.585,15353,0
2016-04-28,12.546,12.593,12.518,12.527,14007,0
2016-04-29,12.556,12.639,12.556,12.639,31398,0
2016-05-02,12.667,12.667,12.536,12.611,20137,0
2016-05-03,12.575,12.684,12.565,12.684,34139,0
2016-05-04,12.63,12.721,12.611,12.721,20272,0
2016-05-05,12.684,12.703,12.611,12.675,27339,0
2016-05-06,12.667,12.767,12.658,12.767,21930,0
2016-05-09,12.777,12.821,12.603,12.703,62551,0
2016-05-10,12.764,12.893,12.589,12.774,66845,0
2016-05-11,12.718,12.754,12.541,12.754,93981,0
2016-05-12,12.718,12.764,12.599,12.718,48274,0
2016-05-13,12.783,12.903,12.709,12.819,61571,0
2016-05-16,12.819,12.903,12.783,12.847,39975,0
2016-05-17,12.893,12.902,12.791,12.883,20093,0
2016-05-18,12.875,12.941,12.745,12.764,24045,0
2016-05-19,12.663,12.699,12.441,12.479,62346,0
2016-05-20,12.541,12.561,12.451,12.513,4498,0
2016-05-23,12.608,12.69,12.599,12.69,18616,0
2016-05-24,12.69,12.754,12.551,12.672,17885,0
2016-05-25,12.672,12.754,12.672,12.69,7841,0
2016-05-26,12.754,12.819,12.736,12.774,19826,0
2016-05-27,12.819,12.828,12.727,12.764,30369,0
2016-05-31,12.745,12.783,12.672,12.709,23642,0
2016-06-01,12.709,12.921,12.709,12.866,19005,0
2016-06-02,12.828,12.941,12.828,12.856,32514,0
2016-06-03,12.847,12.941,12.847,12.866,30689,0
2016-06-06,12.866,12.968,12.866,12.95,22296,0
2016-06-07,12.976,12.985,12.903,12.958,21173,0
2016-06-08,12.985,13.022,12.958,13.022,13032,0
2016-06-09,13.035,13.092,13.027,13.055,19494,0
2016-06-10,13.045,13.112,13.008,13.102,8551,0
2016-06-13,13.142,13.168,13.055,13.055,8402,0
2016-06-14,13.045,13.151,13.045,13.055,42003,0
2016-06-15,13.122,13.193,13.112,13.193,16736,0
2016-06-16,13.193,13.23,13.142,13.202,33732,0
2016-06-17,13.23,13.249,13.178,13.187,16867,0
2016-06-20,13.249,13.267,13.193,13.211,24133,0
2016-06-21,13.221,13.277,13.193,13.213,13065,0
2016-06-22,13.24,13.24,13.203,13.222,4344,0
2016-06-23,13.211,13.226,13.151,13.153,13423,0
2016-06-24,13.142,13.193,13.073,13.082,18523,0
2016-06-27,13.122,13.258,13.092,13.202,51180,0
2016-06-28,13.267,13.277,13.24,13.26,15858,0
2016-06-29,13.296,13.315,13.244,13.301,9821,0
2016-06-30,13.267,13.363,13.267,13.325,29089,0
2016-07-01,13.382,13.382,13.286,13.335,19748,0
2016-07-05,13.382,13.408,13.296,13.389,27615,0
2016-07-06,13.408,13.408,13.344,13.344,27816,0
2016-07-07,13.439,13.487,13.437,13.487,16099,0
2016-07-08,13.517,13.543,13.47,13.521,20384,0
2016-07-11,13.592,13.592,13.478,13.478,18798,0
2016-07-12,13.439,13.439,13.301,13.301,14684,0
2016-07-13,13.387,13.387,13.087,13.107,20044,0
2016-07-14,13.068,13.068,12.874,12.921,62919,0
2016-07-15,12.985,13.031,12.976,13.031,24150,0
2016-07-18,13.087,13.413,13.087,13.273,17594,0
2016-07-19,13.341,13.35,13.236,13.245,18855,0
2016-07-20,13.301,13.301,13.255,13.263,8785,0
2016-07-21,13.341,13.341,13.301,13.331,9985,0
2016-07-22,13.341,13.378,13.273,13.342,12059,0
2016-07-25,13.396,13.396,13.341,13.36,11137,0
2016-07-26,13.396,13.396,13.311,13.331,13051,0
2016-07-27,13.378,13.423,13.321,13.36,36242,0
2016-07-28,13.423,13.423,13.301,13.387,16766,0
2016-07-29,13.43,13.43,13.263,13.263,20947,0
2016-08-01,13.36,13.36,13.289,13.301,13858,0
2016-08-02,13.282,13.301,13.236,13.245,16195,0
2016-08-03,13.217,13.35,13.199,13.331,45199,0
2016-08-04,13.396,13.396,13.273,13.387,10530,0
2016-08-05,13.35,13.387,13.311,13.311,11861,0
2016-08-08,13.301,13.378,13.292,13.378,18568,0
2016-08-09,13.384,13.402,13.298,13.298,18074,0
2016-08-10,13.298,13.419,13.298,13.419,6833,0
2016-08-11,13.41,13.419,13.347,13.41,10820,0
2016-08-12,13.392,13.437,13.372,13.374,10396,0
2016-08-15,13.374,13.41,13.327,13.327,17747,0
2016-08-16,13.402,13.402,13.317,13.356,15710,0
2016-08-17,13.374,13.374,13.317,13.317,10887,0
2016-08-18,13.317,13.321,13.278,13.312,5988,0
2016-08-19,13.317,13.317,13.242,13.298,5444,0
2016-08-22,13.317,13.356,13.26,13.327,34448,0
2016-08-23,13.346,13.374,13.317,13.346,13642,0
2016-08-24,13.346,13.346,13.26,13.26,9961,0
2016-08-25,13.346,13.346,13.168,13.168,19344,0
2016-08-26,13.203,13.232,13.045,13.064,14172,0
2016-08-29,13.132,13.151,12.979,13.027,28729,0
2016-08-30,13.064,13.064,12.962,12.972,12569,0
2016-08-31,13.007,13.064,12.906,12.906,30476,0
2016-09-01,12.915,12.915,12.83,12.859,23174,0
2016-09-02,12.906,12.906,12.821,12.859,16988,0
2016-09-06,12.84,12.998,12.821,12.998,24213,0
2016-09-07,12.989,13.027,12.972,13.017,19958,0
2016-09-08,12.931,13.013,12.893,12.931,23756,0
2016-09-09,12.835,12.883,12.789,12.826,28421,0
2016-09-12,12.76,12.893,12.705,12.816,52931,0
2016-09-13,12.77,12.77,12.639,12.723,44175,0
2016-09-14,12.667,12.754,12.592,12.721,12477,0
2016-09-15,12.715,12.715,12.489,12.639,27302,0
2016-09-16,12.573,12.602,12.422,12.436,19770,0
2016-09-19,12.431,12.667,12.431,12.524,23744,0
2016-09-20,12.471,12.515,12.422,12.507,28159,0
2016-09-21,12.489,12.503,12.451,12.471,17458,0
2016-09-22,12.515,12.592,12.441,12.441,44377,0
2016-09-23,12.525,12.533,12.415,12.415,24785,0
2016-09-26,12.451,12.507,12.407,12.471,8827,0
2016-09-27,12.498,12.507,12.406,12.489,29589,0
2016-09-28,12.498,12.573,12.489,12.525,20716,0
2016-09-29,12.525,12.543,12.489,12.507,13383,0
2016-09-30,12.62,12.63,12.49,12.611,22643,0
2016-10-03,12.649,12.676,12.563,12.563,11386,0
2016-10-04,12.563,12.62,12.543,12.543,20790,0
2016-10-05,12.573,12.573,12.489,12.489,13945,0
2016-10-06,12.515,12.543,12.441,12.507,23655,0
2016-10-07,12.507,12.563,12.507,12.553,7450,0
2016-10-10,12.563,12.583,12.533,12.563,5427,0
2016-10-11,12.588,12.617,12.588,12.617,23713,0
2016-10-12,12.598,12.598,12.512,12.549,19772,0
2016-10-13,12.512,12.521,12.427,12.457,39833,0
2016-10-14,12.401,12.494,12.382,12.485,72048,0
2016-10-17,12.457,12.479,12.077,12.093,88573,0
2016-10-18,12.259,12.285,12.097,12.159,8522,0
2016-10-19,12.174,12.41,12.174,12.381,13874,0
2016-10-20,12.42,12.504,12.295,12.391,19964,0
2016-10-21,12.512,12.539,12.491,12.539,9747,0
2016-10-24,12.53,12.53,12.427,12.477,19129,0
2016-10-25,12.521,12.549,12.451,12.506,13618,0
2016-10-26,12.512,12.512,12.381,12.381,20019,0
2016-10-27,12.371,12.42,12.313,12.332,7180,0
2016-10-28,12.332,12.332,12.221,12.259,26246,0
2016-10-31,12.231,12.295,12.211,12.24,19156,0
2016-11-01,12.211,12.22,12.136,12.191,25636,0
2016-11-02,12.145,12.268,12.145,12.201,15371,0
2016-11-03,12.145,12.303,12.145,12.182,19733,0
2016-11-04,12.145,12.231,12.126,12.191,25987,0
2016-11-07,12.24,12.268,12.182,12.231,26805,0
2016-11-08,12.174,12.268,12.126,12.191,32239,0
2016-11-09,12.093,12.197,12.045,12.093,41888,0
2016-11-10,12.093,12.093,11.905,11.979,62764,0
2016-11-11,11.817,12.036,11.704,11.763,83894,0
2016-11-14,11.628,11.638,11.212,11.212,106585,0
2016-11-15,11.193,11.402,11.174,11.306,89032,0
2016-11-16,11.316,11.434,11.314,11.42,30253,0
2016-11-17,11.412,11.435,11.288,11.306,26726,0
2016-11-18,11.344,11.369,11.277,11.29,43532,0
2016-11-21,11.316,11.439,11.309,11.429,18348,0
2016-11-22,11.412,11.515,11.412,11.515,26800,0
2016-11-23,11.393,11.448,11.393,11.412,24086,0
2016-11-25,11.525,11.525,11.402,11.42,17573,0
2016-11-28,11.525,11.563,11.448,11.535,12764,0
2016-11-29,11.457,11.534,11.439,11.448,12544,0
2016-11-30,11.383,11.457,11.383,11.429,13586,0
2016-12-01,11.393,11.448,11.383,11.393,27025,0
2016-12-02,11.393,11.427,11.249,11.278,62322,0
2016-12-05,11.353,11.353,11.249,11.278,33983,0
2016-12-06,11.325,11.42,11.296,11.42,56819,0
2016-12-07,11.344,11.724,11.344,11.724,81441,0
2016-12-08,11.634,11.684,11.539,11.576,46319,0
2016-12-09,11.54,11.615,11.511,11.615,17694,0
2016-12-12,11.615,11.615,11.501,11.549,55962,0
2016-12-13,11.624,11.624,11.481,11.481,44925,0
2016-12-14,11.511,11.549,11.443,11.462,14076,0
2016-12-15,11.443,11.453,11.367,11.416,36562,0
2016-12-16,11.425,11.54,11.425,11.54,38605,0
2016-12-19,11.511,11.557,11.491,11.501,17115,0
2016-12-20,11.443,11.5,11.434,11.434,27626,0
2016-12-21,11.434,11.491,11.434,11.453,13302,0
2016-12-22,11.52,11.527,11.453,11.501,9532,0
2016-12-23,11.472,11.481,11.434,11.434,5575,0
2016-12-27,11.491,11.491,11.347,11.347,29980,0
2016-12-28,11.387,11.434,11.367,11.429,24380,0
2016-12-29,11.443,11.453,11.425,11.434,25490,0
2016-12-30,11.443,11.481,11.397,11.449,40067,0
2017-01-03,11.472,11.549,11.406,11.511,22263,0
2017-01-04,11.576,11.73,11.568,11.683,29638,0
2017-01-05,11.71,11.844,11.71,11.844,36058,0
2017-01-06,11.804,11.804,11.663,11.749,25063,0
2017-01-09,11.769,12.035,11.769,11.987,28823,0
2017-01-10,11.949,12.141,11.942,12.101,30247,0
2017-01-11,12.193,12.193,11.973,12.059,22376,0
2017-01-12,12.146,12.262,12.146,12.203,24102,0
2017-01-13,12.213,12.213,12.156,12.166,11541,0
2017-01-17,12.262,12.307,12.176,12.176,27574,0
2017-01-18,12.176,12.223,12.176,12.193,12107,0
2017-01-19,12.223,12.223,12.097,12.127,8999,0
2017-01-20,12.087,12.117,12.049,12.107,9342,0
2017-01-23,12.176,12.223,12.139,12.213,22680,0
2017-01-24,12.317,12.317,12.193,12.243,6498,0
2017-01-25,12.243,12.243,12.183,12.223,15365,0
2017-01-26,12.183,12.298,12.183,12.223,19665,0
2017-01-27,12.28,12.298,12.254,12.254,5619,0
2017-01-30,12.298,12.366,12.298,12.366,21562,0
2017-01-31,12.347,12.406,12.337,12.396,6379,0
2017-02-01,12.415,12.462,12.337,12.357,24356,0
2017-02-02,11.408,11.935,11.398,11.773,199558,0
2017-02-03,11.791,11.873,11.753,11.783,49172,0
2017-02-06,11.801,11.827,11.783,11.809,40015,0
2017-02-07,11.839,11.839,11.791,11.829,6927,0
2017-02-08,11.809,11.877,11.809,11.848,10321,0
2017-02-09,11.82,11.857,11.734,11.753,27537,0
2017-02-10,11.734,11.81,11.704,11.704,19791,0
2017-02-13,11.743,11.756,11.522,11.619,58157,0
2017-02-14,11.57,11.581,11.55,11.57,14509,0
2017-02-15,11.532,11.541,11.483,11.505,27141,0
2017-02-16,11.483,11.518,11.329,11.35,58993,0
2017-02-17,11.358,11.444,11.358,11.417,21734,0
2017-02-21,11.407,11.419,11.378,11.388,10557,0
2017-02-22,11.368,11.436,11.357,11.398,11764,0
2017-02-23,11.464,11.464,11.417,11.455,15097,0
2017-02-24,11.522,11.522,11.455,11.483,13917,0
2017-02-27,11.464,11.464,11.407,11.417,53449,0
2017-02-28,11.398,11.455,11.398,11.417,28621,0
2017-03-01,11.348,11.39,11.272,11.31,29129,0
2017-03-02,11.272,11.378,11.243,11.243,45815,0
2017-03-03,11.243,11.243,11.157,11.195,16785,0
2017-03-06,11.167,11.21,11.157,11.168,8457,0
2017-03-07,11.127,11.152,11.117,11.137,27733,0
2017-03-08,11.117,11.117,10.983,11.031,29183,0
2017-03-09,10.983,10.983,10.757,10.771,76767,0
2017-03-10,10.809,10.887,10.771,10.867,26693,0
2017-03-13,10.877,10.916,10.761,10.906,36172,0
2017-03-14,10.916,10.916,10.829,10.829,5508,0
2017-03-15,10.887,10.974,10.839,10.974,17126,0
2017-03-16,10.954,10.954,10.877,10.926,24219,0
2017-03-17,10.896,10.946,10.877,10.926,8967,0
2017-03-20,10.926,10.964,10.926,10.946,17498,0
2017-03-21,10.964,10.964,10.946,10.954,8095,0
2017-03-22,10.974,11.032,10.974,10.993,11575,0
2017-03-23,11.023,11.07,10.993,11.07,19828,0
2017-03-24,11.042,11.089,11.037,11.077,9648,0
2017-03-27,11.089,11.118,11.023,11.023,24095,0
2017-03-28,11.061,11.089,11.013,11.042,21184,0
2017-03-29,11.032,11.128,11.032,11.128,9016,0
2017-03-30,11.061,11.148,11.061,11.118,13181,0
2017-03-31,11.099,11.148,11.099,11.109,6945,0
2017-04-03,11.158,11.206,11.148,11.206,10766,0
2017-04-04,11.177,11.195,11.128,11.177,28292,0
2017-04-05,11.138,11.196,11.118,11.177,18081,0
2017-04-06,11.216,11.216,11.17,11.216,5155,0
2017-04-07,11.245,11.264,11.206,11.264,10080,0
2017-04-10,11.292,11.331,11.274,11.331,9686,0
2017-04-11,11.332,11.391,11.332,11.391,7543,0
2017-04-12,11.371,11.4,11.332,11.371,32174,0
2017-04-13,11.381,11.42,11.351,11.371,18846,0
2017-04-17,11.361,11.41,11.351,11.361,37334,0
2017-04-18,11.371,11.42,11.361,11.391,10371,0
2017-04-19,11.41,11.43,11.332,11.371,14544,0
2017-04-20,11.322,11.42,11.313,11.361,25168,0
2017-04-21,11.4,11.42,11.361,11.381,16634,0
2017-04-24,11.371,11.41,11.354,11.371,21575,0
2017-04-25,11.322,11.381,11.303,11.322,12597,0
2017-04-26,11.303,11.361,11.303,11.313,13437,0
2017-04-27,11.342,11.371,11.322,11.361,3900,0
2017-04-28,11.322,11.351,11.303,11.342,25319,0
2017-05-01,11.381,11.41,11.293,11.41,63357,0
2017-05-02,11.42,11.42,11.313,11.342,22123,0
2017-05-03,11.351,11.354,11.284,11.332,42183,0
2017-05-04,11.303,11.377,11.284,11.371,21903,0
2017-05-05,11.322,11.351,11.264,11.342,14197,0
2017-05-08,11.303,11.342,11.274,11.293,12944,0
2017-05-09,11.265,11.304,11.225,11.235,20684,0
2017-05-10,11.265,11.314,11.225,11.285,50315,0
2017-05-11,11.314,11.372,11.245,11.343,39843,0
2017-05-12,11.352,11.44,11.352,11.431,32967,0
2017-05-15,11.44,11.44,11.382,11.44,41893,0
2017-05-16,11.431,11.431,11.392,11.392,12154,0
2017-05-17,11.459,11.469,11.421,11.421,10966,0
2017-05-18,11.479,11.479,11.401,11.421,11997,0
2017-05-19,11.45,11.45,11.382,11.401,8366,0
2017-05-22,11.372,11.431,11.372,11.421,4976,0
2017-05-23,11.45,11.45,11.362,11.372,25047,0
2017-05-24,11.45,11.45,11.352,11.362,57241,0
2017-05-25,11.431,11.431,11.284,11.304,40371,0
2017-05-26,11.372,11.372,11.285,11.285,18302,0
2017-05-30,11.294,11.313,11.138,11.206,82553,0
2017-05-31,11.265,11.265,11.187,11.196,67857,0
2017-06-01,11.225,11.255,11.187,11.216,52103,0
2017-06-02,11.265,11.382,11.235,11.372,62669,0
2017-06-05,11.431,11.431,11.323,11.362,46045,0
2017-06-06,11.372,11.429,11.372,11.421,16922,0
2017-06-07,11.392,11.44,11.392,11.44,19184,0
2017-06-08,11.451,11.451,11.352,11.362,30691,0
2017-06-09,11.352,11.37,11.323,11.343,32921,0
2017-06-12,11.402,11.412,11.329,11.402,15362,0
2017-06-13,11.343,11.382,11.333,11.382,15045,0
2017-06-14,11.47,11.47,11.372,11.383,15143,0
2017-06-15,11.383,11.422,11.382,11.412,11042,0
2017-06-16,11.362,11.451,11.362,11.451,5777,0
2017-06-19,11.408,11.47,11.408,11.435,11782,0
2017-06-20,11.47,11.5,11.451,11.49,10969,0
2017-06-21,11.5,11.5,11.432,11.5,18480,0
2017-06-22,11.5,11.5,11.451,11.46,13855,0
2017-06-23,11.48,11.5,11.392,11.451,53650,0
2017-06-26,11.52,11.52,11.461,11.49,34499,0
2017-06-27,11.607,11.607,11.441,11.5,22992,0
2017-06-28,11.51,11.51,11.459,11.48,6913,0
2017-06-29,11.451,11.451,11.402,11.402,3363,0
2017-06-30,11.412,11.451,11.374,11.441,20080,0
2017-07-03,11.51,11.51,11.412,11.412,16407,0
2017-07-05,11.51,11.51,11.37,11.422,12770,0
2017-07-06,11.422,11.422,11.343,11.343,21320,0
2017-07-07,11.362,11.422,11.352,11.402,26125,0
2017-07-10,11.402,11.441,11.385,11.432,17133,0
2017-07-11,11.48,11.5,11.441,11.46,17155,0
2017-07-12,11.49,11.549,11.46,11.549,28436,0
2017-07-13,11.578,11.578,11.47,11.473,13888,0
2017-07-14,11.46,11.578,11.46,11.578,9401,0
2017-07-17,11.578,11.578,11.54,11.54,11173,0
2017-07-18,11.558,11.558,11.5,11.549,15394,0
2017-07-19,11.558,11.574,11.54,11.568,37033,0
2017-07-20,11.578,11.608,11.568,11.608,22581,0
2017-07-21,11.608,11.668,11.5,11.558,39039,0
2017-07-24,11.578,11.578,11.5,11.51,12364,0
2017-07-25,11.48,11.529,11.48,11.481,5010,0
2017-07-26,11.46,11.588,11.46,11.541,23187,0
2017-07-27,11.588,11.588,11.54,11.55,6134,0
2017-07-28,11.51,11.638,11.51,11.608,25356,0
2017-07-31,11.608,11.678,11.602,11.658,18803,0
2017-08-01,11.746,11.804,11.648,11.777,57911,0
2017-08-02,11.864,11.864,11.697,11.706,23495,0
2017-08-03,11.746,11.776,11.678,11.687,25747,0
2017-08-04,11.697,11.736,11.558,11.568,29352,0
2017-08-07,11.668,11.668,11.608,11.608,14277,0
2017-08-08,11.668,11.668,11.598,11.668,67014,0
2017-08-09,11.697,11.706,11.608,11.608,35103,0
2017-08-10,11.678,11.678,11.522,11.598,24858,0
2017-08-11,11.687,11.687,11.548,11.65,15896,0
2017-08-14,11.756,11.758,11.697,11.697,16049,0
2017-08-15,11.736,11.736,11.678,11.697,13041,0
2017-08-16,11.726,11.736,11.69,11.736,30591,0
2017-08-17,11.726,11.726,11.668,11.697,9774,0
2017-08-18,11.697,11.726,11.697,11.726,21852,0
2017-08-21,11.756,11.766,11.687,11.697,21199,0
2017-08-22,11.746,11.786,11.731,11.756,21897,0
2017-08-23,11.756,11.815,11.756,11.815,10497,0
2017-08-24,11.815,11.815,11.796,11.815,7446,0
2017-08-25,11.825,11.855,11.795,11.855,15741,0
2017-08-28,11.855,11.905,11.795,11.895,38257,0
2017-08-29,11.934,12.052,11.848,12.052,19010,0
2017-08-30,12.052,12.052,11.993,12.033,29014,0
2017-08-31,12.033,12.072,12.033,12.072,9505,0
2017-09-01,12.102,12.133,12.042,12.092,8467,0
2017-09-05,12.003,12.102,12.003,12.102,19536,0
2017-09-06,12.112,12.23,12.092,12.2,47066,0
2017-09-07,12.299,12.299,12.25,12.299,27603,0
2017-09-08,12.319,12.319,12.289,12.289,3817,0
2017-09-11,12.28,12.28,12.204,12.204,14997,0
2017-09-12,12.21,12.27,12.161,12.24,20659,0
2017-09-13,12.161,12.319,12.161,12.28,36374,0
2017-09-14,12.161,12.309,12.161,12.309,22128,0
2017-09-15,12.289,12.339,12.27,12.299,27038,0
2017-09-18,12.349,12.349,12.24,12.289,31504,0
2017-09-19,12.24,12.319,12.24,12.26,10465,0
2017-09-20,12.299,12.299,12.24,12.26,5825,0
2017-09-21,12.26,12.309,12.25,12.26,19432,0
2017-09-22,12.27,12.299,12.259,12.27,7422,0
2017-09-25,12.299,12.299,12.24,12.26,13708,0
2017-09-26,12.26,12.28,12.22,12.22,13695,0
2017-09-27,12.22,12.25,12.171,12.2,27397,0
2017-09-28,12.19,12.23,12.19,12.2,5011,0
2017-09-29,12.2,12.24,12.171,12.24,6947,0
2017-10-02,12.289,12.289,12.24,12.248,21454,0
2017-10-03,12.24,12.299,12.21,12.23,4704,0
2017-10-04,12.22,12.349,12.21,12.349,8354,0
2017-10-05,12.26,12.359,12.26,12.329,17262,0
2017-10-06,12.369,12.369,12.21,12.299,10528,0
2017-10-09,12.349,12.358,12.339,12.339,2749,0
2017-10-10,12.299,12.369,12.299,12.359,4313,0
2017-10-11,12.28,12.409,12.28,12.409,40510,0
2017-10-12,12.428,12.428,12.399,12.409,2275,0
2017-10-13,12.389,12.409,12.389,12.409,3762,0
2017-10-16,12.419,12.448,12.349,12.389,27740,0
2017-10-17,12.289,12.419,12.289,12.409,11536,0
2017-10-18,12.409,12.419,12.379,12.392,7615,0
2017-10-19,12.419,12.458,12.401,12.455,7080,0
2017-10-20,12.419,12.419,12.359,12.359,3671,0
2017-10-23,12.419,12.419,12.369,12.419,6209,0
2017-10-24,12.419,12.419,12.349,12.419,10072,0
2017-10-25,12.319,12.389,12.279,12.319,11643,0
2017-10-26,12.419,12.419,12.209,12.239,9949,0
2017-10-27,12.239,12.269,12.189,12.209,11670,0
2017-10-30,12.267,12.329,12.26,12.299,3732,0
2017-10-31,12.334,12.369,12.17,12.209,33183,0
2017-11-01,12.329,12.329,12.15,12.15,15468,0
2017-11-02,12.239,12.239,12.12,12.13,12012,0
2017-11-03,12.11,12.159,12.06,12.08,22137,0
2017-11-06,12.07,12.15,12.049,12.06,19971,0
2017-11-07,12.03,12.101,12.03,12.06,38400,0
2017-11-08,12.07,12.135,12.06,12.104,16865,0
2017-11-09,12.14,12.14,12.06,12.06,9003,0
2017-11-10,12.15,12.16,11.98,11.98,27594,0
