Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.612,9.703,9.579,9.703,23630,0
2005-02-28,9.763,9.837,9.664,9.803,23182,0
2005-03-01,9.795,9.795,9.703,9.77,20910,0
2005-03-02,9.837,9.837,9.749,9.789,16057,0
2005-03-03,9.77,9.816,9.757,9.77,13176,0
2005-03-04,9.803,9.881,9.77,9.77,12270,0
2005-03-07,9.803,9.842,9.783,9.842,7873,0
2005-03-08,9.867,9.914,9.718,9.81,20603,0
2005-03-09,9.703,9.732,9.669,9.669,4540,0
2005-03-10,9.737,9.745,9.4456,9.573,45599,0
2005-03-11,9.592,9.605,9.592,9.592,8483,0
2005-03-14,9.512,9.657,9.512,9.657,16221,0
2005-03-15,9.657,9.657,9.573,9.579,20757,0
2005-03-16,9.598,9.642,9.598,9.642,9095,0
2005-03-17,9.579,9.579,9.573,9.579,3635,0
2005-03-18,9.53,9.612,9.53,9.573,8483,0
2005-03-21,9.538,9.559,9.4268,9.4268,11968,0
2005-03-22,9.4318,9.545,9.4318,9.4707,6514,0
2005-03-23,9.4648,9.4648,9.1799,9.208,33478,0
2005-03-24,9.2554,9.2634,9.2282,9.2634,12423,0
2005-03-28,9.3267,9.3267,9.1628,9.2767,31214,0
2005-03-29,9.2897,9.2897,9.1628,9.215,12120,0
2005-03-30,9.2401,9.2634,9.1879,9.2634,9095,0
2005-03-31,9.2767,9.3554,9.2767,9.3554,5912,0
2005-04-01,9.374,9.4129,9.3624,9.4129,5152,0
2005-04-04,9.4378,9.538,9.4378,9.4536,21362,0
2005-04-05,9.506,9.605,9.4206,9.4206,43025,0
2005-04-06,9.4996,9.506,9.4536,9.4536,8031,0
2005-04-07,9.4268,9.4996,9.4268,9.4847,3946,0
2005-04-08,9.4268,9.4996,9.4268,9.4536,7576,0
2005-04-11,9.4456,9.4847,9.4206,9.4847,19091,0
2005-04-12,9.4787,9.519,9.4536,9.519,19542,0
2005-04-13,9.53,9.612,9.4707,9.612,15451,0
2005-04-14,9.506,9.605,9.506,9.605,8333,0
2005-04-15,9.636,9.737,9.598,9.605,12722,0
2005-04-18,9.669,9.697,9.669,9.697,6514,0
2005-04-19,9.697,9.737,9.664,9.669,9545,0
2005-04-20,9.619,9.669,9.619,9.669,6212,0
2005-04-21,9.703,9.703,9.573,9.625,14544,0
2005-04-22,9.669,9.669,9.573,9.63,6971,0
2005-04-25,9.592,9.703,9.592,9.612,8333,0
2005-04-26,9.703,9.718,9.636,9.642,18177,0
2005-04-27,9.669,9.669,9.53,9.573,30456,0
2005-04-28,9.564,9.65,9.564,9.65,3946,0
2005-04-29,9.636,9.664,9.636,9.664,11968,0
2005-05-02,9.612,9.763,9.612,9.71,13028,0
2005-05-03,9.642,9.749,9.642,9.697,21208,0
2005-05-04,9.703,9.745,9.683,9.703,15758,0
2005-05-05,9.737,9.749,9.676,9.676,18479,0
2005-05-06,9.676,9.697,9.676,9.697,5603,0
2005-05-09,9.657,9.77,9.657,9.77,10905,0
2005-05-10,9.77,9.842,9.77,9.842,18790,0
2005-05-11,9.837,9.837,9.732,9.745,19997,0
2005-05-12,9.745,9.745,9.703,9.703,15302,0
2005-05-13,9.71,9.763,9.69,9.763,17268,0
2005-05-16,9.763,9.776,9.718,9.776,9999,0
2005-05-17,9.789,9.842,9.757,9.757,15603,0
2005-05-18,9.789,9.789,9.745,9.783,36811,0
2005-05-19,9.783,9.789,9.745,9.745,19542,0
2005-05-20,9.77,9.77,9.749,9.77,4851,0
2005-05-23,9.795,9.803,9.749,9.795,14996,0
2005-05-24,9.757,9.895,9.757,9.895,27116,0
2005-05-25,9.895,9.895,9.77,9.77,16807,0
2005-05-26,9.803,9.837,9.749,9.837,5755,0
2005-05-27,9.77,9.903,9.77,9.854,17268,0
2005-05-31,9.867,9.903,9.783,9.837,13337,0
2005-06-01,9.867,9.927,9.867,9.903,8934,0
2005-06-02,9.909,9.934,9.867,9.895,35904,0
2005-06-03,9.934,9.969,9.903,9.934,27724,0
2005-06-06,9.934,10.026,9.903,10.001,31813,0
2005-06-07,10.034,10.232,9.969,10.091,41353,0
2005-06-08,9.981,10.034,9.974,9.994,7576,0
2005-06-09,9.994,10.021,9.955,10.014,17119,0
2005-06-10,10.014,10.014,9.92,10.007,18028,0
2005-06-13,10.014,10.014,9.969,9.99,14392,0
2005-06-14,9.99,10.12,9.974,9.974,16970,0
2005-06-15,9.934,10.034,9.934,10.026,25296,0
2005-06-16,10.001,10.084,9.889,9.934,75142,0
2005-06-17,9.914,9.981,9.909,9.909,6367,0
2005-06-20,9.909,10.199,9.909,10.066,45898,0
2005-06-21,10.066,10.166,10.014,10.099,43180,0
2005-06-22,10.166,10.166,10.113,10.166,7424,0
2005-06-23,10.199,10.207,10.034,10.034,20149,0
2005-06-24,10.034,10.158,10.026,10.158,12120,0
2005-06-27,10.133,10.172,10.133,10.166,5453,0
2005-06-28,10.166,10.179,10.146,10.166,7122,0
2005-06-29,10.166,10.192,10.146,10.158,8031,0
2005-06-30,10.192,10.243,10.192,10.232,5152,0
2005-07-01,10.271,10.271,10.199,10.232,3182,0
2005-07-05,10.232,10.232,10.172,10.199,15147,0
2005-07-06,10.232,10.232,10.166,10.225,12575,0
2005-07-07,10.192,10.284,10.192,10.284,9691,0
2005-07-08,10.199,10.398,10.199,10.317,12270,0
2005-07-11,10.276,10.363,10.207,10.363,16807,0
2005-07-12,10.39,10.39,10.265,10.351,19389,0
2005-07-13,10.331,10.331,10.243,10.297,14544,0
2005-07-14,10.258,10.29,10.232,10.232,11366,0
2005-07-15,10.219,10.258,10.199,10.258,13337,0
2005-07-18,10.258,10.284,10.192,10.192,10905,0
2005-07-19,10.186,10.265,10.166,10.265,9391,0
2005-07-20,10.232,10.284,10.207,10.225,6057,0
2005-07-21,10.219,10.297,10.186,10.297,36059,0
2005-07-22,10.297,10.297,10.258,10.258,2727,0
2005-07-25,10.297,10.323,10.297,10.323,3635,0
2005-07-26,10.297,10.398,10.297,10.351,13935,0
2005-07-27,10.429,10.49,10.398,10.398,9545,0
2005-07-28,10.398,10.477,10.336,10.363,21053,0
2005-07-29,10.363,10.562,10.363,10.527,27724,0
2005-08-01,10.562,10.562,10.496,10.556,13028,0
2005-08-02,10.527,10.527,10.323,10.449,41510,0
2005-08-03,10.463,11.107,10.383,11.107,17119,0
2005-08-04,10.449,10.562,10.429,10.429,36509,0
2005-08-05,10.363,10.429,10.258,10.284,27724,0
2005-08-08,10.284,10.284,10.141,10.166,33787,0
2005-08-09,10.186,10.232,10.172,10.232,20149,0
2005-08-10,10.179,10.213,10.12,10.213,5453,0
2005-08-11,10.213,10.243,10.213,10.243,11819,0
2005-08-12,10.179,10.297,10.133,10.232,7424,0
2005-08-15,10.199,10.276,10.199,10.225,8787,0
2005-08-16,10.199,10.323,10.192,10.219,13475,0
2005-08-17,10.199,10.199,10.186,10.186,4851,0
2005-08-18,10.219,10.265,10.219,10.265,7424,0
2005-08-19,10.232,10.251,10.192,10.199,7424,0
2005-08-22,10.186,10.186,10.172,10.179,7267,0
2005-08-23,10.172,10.225,10.166,10.199,10149,0
2005-08-24,10.172,10.301,10.172,10.239,16221,0
2005-08-25,10.331,10.331,10.232,10.265,14240,0
2005-08-26,10.276,10.363,10.265,10.358,14696,0
2005-08-29,10.429,10.435,10.37,10.405,24694,0
2005-08-30,10.441,10.49,10.331,10.398,38022,0
2005-08-31,10.463,10.521,10.463,10.521,16664,0
2005-09-01,10.521,10.521,10.456,10.463,10149,0
2005-09-02,10.521,10.541,10.441,10.541,16807,0
2005-09-06,10.605,10.605,10.449,10.548,10905,0
2005-09-07,10.486,10.548,10.477,10.527,8333,0
2005-09-08,10.562,10.605,10.496,10.605,9999,0
2005-09-09,10.605,10.655,10.548,10.655,11663,0
2005-09-12,10.681,10.86,10.599,10.86,20298,0
2005-09-13,10.79,10.79,10.696,10.753,30142,0
2005-09-14,10.673,10.708,10.66,10.696,3182,0
2005-09-15,10.729,10.729,10.605,10.642,10452,0
2005-09-16,10.696,10.696,10.605,10.642,32272,0
2005-09-19,10.708,10.708,10.605,10.612,2128,0
2005-09-20,10.612,10.812,10.605,10.66,46965,0
2005-09-21,10.759,10.759,10.587,10.599,17420,0
2005-09-22,10.592,10.592,10.435,10.562,28784,0
2005-09-23,10.592,10.66,10.415,10.415,30299,0
2005-09-26,10.486,10.696,10.429,10.569,32272,0
2005-09-27,10.625,10.625,10.463,10.587,18332,0
2005-09-28,10.592,10.592,10.496,10.527,4698,0
2005-09-29,10.592,10.633,10.441,10.496,16807,0
2005-09-30,10.429,10.587,10.429,10.587,8934,0
2005-10-03,10.655,10.655,10.496,10.521,7726,0
2005-10-04,10.548,10.592,10.527,10.592,32412,0
2005-10-05,10.625,10.625,10.562,10.625,8185,0
2005-10-06,10.592,10.66,10.398,10.398,11366,0
2005-10-07,10.415,10.422,10.405,10.405,2270,0
2005-10-10,10.496,10.496,10.297,10.297,14544,0
2005-10-11,10.363,10.398,10.172,10.243,38174,0
2005-10-12,10.276,10.276,10.141,10.199,42413,0
2005-10-13,10.166,10.213,10.066,10.126,26812,0
2005-10-14,10.126,10.192,10.072,10.126,10760,0
2005-10-17,10.153,10.153,10.099,10.099,5755,0
2005-10-18,10.072,10.133,9.974,9.974,31214,0
2005-10-19,9.99,10.021,9.941,9.941,6367,0
2005-10-20,9.914,9.974,9.914,9.969,2727,0
2005-10-21,10.034,10.06,9.994,10.06,12423,0
2005-10-24,10.099,10.099,10.001,10.066,15903,0
2005-10-25,10.034,10.166,10.034,10.099,28326,0
2005-10-26,10.146,10.146,9.99,10.099,21814,0
2005-10-27,10.153,10.153,10.034,10.034,6815,0
2005-10-28,10.099,10.186,10.091,10.186,9095,0
2005-10-31,10.219,10.232,10.106,10.106,22113,0
2005-11-01,10.172,10.239,10.106,10.106,15147,0
2005-11-02,10.066,10.12,10.001,10.052,33787,0
2005-11-03,10.077,10.084,10.072,10.077,7424,0
2005-11-04,10.077,10.077,10.039,10.039,2573,0
2005-11-07,10.077,10.091,10.021,10.026,16970,0
2005-11-08,10.066,10.12,10.001,10.001,43777,0
2005-11-09,10.034,10.034,9.934,10.021,35755,0
2005-11-10,10.007,10.026,9.974,9.974,31214,0
2005-11-11,9.981,10.021,9.934,10.021,16970,0
2005-11-14,9.969,10.001,9.969,9.969,6212,0
2005-11-15,9.969,9.969,9.927,9.955,8185,0
2005-11-16,9.909,10.007,9.889,10.007,16221,0
2005-11-17,10.066,10.066,9.969,9.969,9848,0
2005-11-18,10.066,10.072,9.955,10.001,13786,0
2005-11-21,10.052,10.066,9.974,9.981,10905,0
2005-11-22,9.955,10.066,9.955,10.001,7122,0
2005-11-23,10.034,10.072,10.014,10.026,11366,0
2005-11-25,10.001,10.039,9.963,10.014,2128,0
2005-11-28,10.039,10.141,10.039,10.141,12120,0
2005-11-29,10.153,10.179,10.099,10.172,15451,0
2005-11-30,10.186,10.284,10.186,10.271,26208,0
2005-12-01,10.297,10.323,10.29,10.317,16221,0
2005-12-02,10.317,10.429,10.317,10.429,16221,0
2005-12-05,10.463,10.463,10.331,10.331,6212,0
2005-12-06,10.363,10.429,10.363,10.398,5755,0
2005-12-07,10.363,10.39,10.297,10.336,11210,0
2005-12-08,10.363,10.51,10.363,10.496,33174,0
2005-12-09,10.477,10.562,10.463,10.562,10452,0
2005-12-12,10.562,10.612,10.503,10.541,9848,0
2005-12-13,10.577,10.587,10.534,10.534,9243,0
2005-12-14,10.548,10.592,10.548,10.587,12423,0
2005-12-15,10.556,10.667,10.556,10.605,10303,0
2005-12-16,10.673,10.708,10.562,10.582,10303,0
2005-12-19,10.612,10.612,10.496,10.527,16807,0
2005-12-20,10.599,10.599,10.592,10.592,5152,0
2005-12-21,10.625,10.722,10.548,10.722,25754,0
2005-12-22,10.759,10.759,10.496,10.716,40446,0
2005-12-23,10.825,10.825,10.592,10.79,24241,0
2005-12-27,10.748,10.775,10.625,10.667,13176,0
2005-12-28,10.696,10.696,10.625,10.642,8483,0
2005-12-29,10.667,10.667,10.625,10.65,3182,0
2005-12-30,10.612,10.703,10.612,10.696,2877,0
2006-01-03,10.708,10.805,10.592,10.605,13638,0
2006-01-04,10.625,10.729,10.625,10.722,3182,0
2006-01-05,10.766,10.799,10.696,10.716,8934,0
2006-01-06,10.775,10.775,10.633,10.633,10905,0
2006-01-09,10.569,10.729,10.569,10.716,25905,0
2006-01-10,10.729,10.753,10.729,10.735,10452,0
2006-01-11,10.681,10.708,10.673,10.696,10760,0
2006-01-12,10.696,10.703,10.477,10.486,26659,0
2006-01-13,10.516,10.562,10.49,10.49,9848,0
2006-01-17,10.449,10.599,10.441,10.599,16358,0
2006-01-18,10.562,10.562,10.562,10.562,280,0
2006-01-19,10.592,10.592,10.463,10.503,12722,0
2006-01-20,10.562,10.587,10.556,10.577,5152,0
2006-01-23,10.65,10.729,10.562,10.708,22427,0
2006-01-24,10.759,10.759,10.587,10.703,14996,0
2006-01-25,10.735,10.805,10.735,10.775,7122,0
2006-01-26,10.825,10.892,10.673,10.722,16807,0
2006-01-27,10.825,10.88,10.748,10.759,9848,0
2006-01-30,10.729,10.79,10.716,10.782,5300,0
2006-01-31,10.825,10.86,10.799,10.86,7424,0
2006-02-01,10.825,10.88,10.541,10.548,37270,0
2006-02-02,10.582,10.582,10.239,10.405,71804,0
2006-02-03,10.363,10.398,10.265,10.297,18332,0
2006-02-06,10.363,10.363,10.207,10.232,26356,0
2006-02-07,10.297,10.358,10.166,10.166,37724,0
2006-02-08,10.225,10.225,10.141,10.146,16664,0
2006-02-09,10.166,10.166,10.026,10.099,30901,0
2006-02-10,10.133,10.146,10.091,10.113,12878,0
2006-02-13,10.113,10.166,10.001,10.12,29241,0
2006-02-14,10.099,10.106,10.066,10.106,6664,0
2006-02-15,10.141,10.297,10.091,10.232,22726,0
2006-02-16,10.265,10.309,10.146,10.146,9848,0
2006-02-17,10.213,10.363,10.213,10.363,20757,0
2006-02-21,10.398,10.625,10.336,10.37,67566,0
2006-02-22,10.422,10.435,10.377,10.422,10760,0
2006-02-23,10.47,10.47,10.351,10.377,11059,0
2006-02-24,10.429,10.429,10.331,10.377,8031,0
2006-02-27,10.409,10.409,10.405,10.405,3635,0
2006-02-28,10.435,10.47,10.331,10.351,20149,0
2006-03-01,10.415,10.429,10.297,10.297,10905,0
2006-03-02,10.363,10.363,10.336,10.336,3946,0
2006-03-03,10.336,10.336,10.153,10.153,15147,0
2006-03-06,10.179,10.179,9.909,9.969,32723,0
2006-03-07,9.963,9.963,9.927,9.927,9243,0
2006-03-08,9.914,9.974,9.803,9.803,13935,0
2006-03-09,9.803,9.867,9.789,9.829,8634,0
2006-03-10,9.837,9.854,9.757,9.783,14093,0
2006-03-13,9.816,9.847,9.757,9.757,18790,0
2006-03-14,9.745,9.795,9.745,9.745,11513,0
2006-03-15,9.745,9.77,9.669,9.669,28631,0
2006-03-16,9.669,9.725,9.586,9.642,32119,0
2006-03-17,9.612,9.69,9.598,9.69,15603,0
2006-03-20,9.697,9.745,9.69,9.737,17573,0
2006-03-21,9.703,9.837,9.703,9.837,21208,0
2006-03-22,9.829,9.969,9.749,9.829,62267,0
2006-03-23,9.81,9.963,9.81,9.963,7424,0
2006-03-24,9.903,9.941,9.847,9.92,11210,0
2006-03-27,9.99,10.052,9.903,10.052,18332,0
2006-03-28,9.99,10.034,9.941,10.001,6664,0
2006-03-29,10.066,10.072,9.947,10.034,19841,0
2006-03-30,10.066,10.084,10.021,10.021,10760,0
2006-03-31,10.084,10.141,9.934,9.955,20603,0
2006-04-03,10.001,10.001,9.842,9.867,11366,0
2006-04-04,9.934,9.981,9.783,9.816,26356,0
2006-04-05,9.847,9.854,9.745,9.745,32119,0
2006-04-06,9.783,9.837,9.749,9.837,11210,0
2006-04-07,9.854,9.86,9.757,9.757,5755,0
2006-04-10,9.745,9.837,9.745,9.837,9848,0
2006-04-11,9.783,9.829,9.71,9.829,16807,0
2006-04-12,9.795,9.86,9.749,9.847,13337,0
2006-04-13,9.86,9.934,9.829,9.903,11059,0
2006-04-17,9.903,9.903,9.737,9.745,43180,0
2006-04-18,9.737,9.776,9.63,9.676,23022,0
2006-04-19,9.669,9.676,9.63,9.676,10760,0
2006-04-20,9.636,9.718,9.636,9.718,11663,0
2006-04-21,9.718,9.842,9.718,9.803,24543,0
2006-04-24,9.803,9.895,9.573,9.676,65597,0
2006-04-25,9.69,9.69,9.612,9.625,8031,0
2006-04-26,9.69,9.69,9.579,9.586,16664,0
2006-04-27,9.586,9.63,9.586,9.625,1353,0
2006-04-28,9.625,9.676,9.625,9.65,7726,0
2006-05-01,9.63,9.676,9.605,9.65,14240,0
2006-05-02,9.703,9.732,9.669,9.669,4851,0
2006-05-03,9.669,9.732,9.669,9.732,4239,0
2006-05-04,9.732,9.867,9.732,9.837,9999,0
2006-05-05,9.889,9.889,9.816,9.854,21661,0
2006-05-08,9.86,9.86,9.854,9.86,7726,0
2006-05-09,9.86,9.86,9.837,9.854,9545,0
2006-05-10,9.847,9.895,9.842,9.895,16970,0
2006-05-11,9.903,9.903,9.837,9.847,17724,0
2006-05-12,9.881,9.903,9.789,9.881,19240,0
2006-05-15,9.947,9.947,9.837,9.874,6971,0
2006-05-16,9.909,9.969,9.881,9.969,14996,0
2006-05-17,9.889,9.903,9.881,9.903,5300,0
2006-05-18,9.867,9.903,9.829,9.847,9391,0
2006-05-19,9.816,9.847,9.816,9.829,7726,0
2006-05-22,9.795,9.847,9.795,9.847,22726,0
2006-05-23,9.903,9.903,9.837,9.847,5755,0
2006-05-24,9.842,9.934,9.816,9.903,5603,0
2006-05-25,9.92,9.934,9.92,9.927,14996,0
2006-05-26,9.969,10.047,9.927,9.963,10452,0
2006-05-30,10.047,10.047,9.941,10.047,4396,0
2006-05-31,10.077,10.258,9.981,10.153,25754,0
2006-06-01,10.219,10.265,10.219,10.265,8185,0
2006-06-02,10.243,10.301,10.243,10.301,9691,0
2006-06-05,10.297,10.463,10.297,10.358,22726,0
2006-06-06,10.377,10.415,10.265,10.358,15903,0
2006-06-07,10.297,10.344,10.232,10.232,26971,0
2006-06-08,10.219,10.271,10.034,10.133,28025,0
2006-06-09,10.099,10.158,10.06,10.091,7576,0
2006-06-12,10.133,10.133,9.903,9.903,34697,0
2006-06-13,9.909,9.969,9.881,9.969,4698,0
2006-06-14,9.903,9.969,9.737,9.803,25754,0
2006-06-15,9.745,9.837,9.745,9.837,8333,0
2006-06-16,9.829,9.867,9.829,9.867,9095,0
2006-06-19,9.842,9.934,9.842,9.903,9848,0
2006-06-20,9.994,9.994,9.854,9.881,23630,0
2006-06-21,9.914,9.963,9.847,9.927,13337,0
2006-06-22,9.955,9.981,9.895,9.895,2128,0
2006-06-23,9.837,9.934,9.837,9.927,13935,0
2006-06-26,9.903,9.969,9.903,9.969,5300,0
2006-06-27,10.099,10.12,10.099,10.106,10905,0
2006-06-28,10.141,10.158,10.099,10.099,5453,0
2006-06-29,10.039,10.084,10.039,10.084,13475,0
2006-06-30,10.099,10.106,10.052,10.052,10603,0
2006-07-03,9.99,10.186,9.881,10.186,17724,0
2006-07-05,10.199,10.199,10.066,10.099,12575,0
2006-07-06,10.133,10.186,10.066,10.146,15302,0
2006-07-07,10.146,10.207,10.141,10.166,6664,0
2006-07-10,10.141,10.213,10.021,10.034,18177,0
2006-07-11,10.021,10.021,9.955,9.99,4396,0
2006-07-12,10.034,10.126,10.034,10.126,6212,0
2006-07-13,10.166,10.166,10.066,10.091,8787,0
2006-07-14,10.113,10.113,10.034,10.034,10452,0
2006-07-17,10.066,10.106,9.981,10.034,15758,0
2006-07-18,10.066,10.106,10.001,10.001,5912,0
2006-07-19,10.034,10.179,10.034,10.166,8333,0
2006-07-20,10.099,10.251,10.099,10.251,9848,0
2006-07-21,10.297,10.323,10.199,10.265,16970,0
2006-07-24,10.297,10.405,10.29,10.405,6815,0
2006-07-25,10.398,10.456,10.37,10.37,10760,0
2006-07-26,10.409,10.477,10.301,10.398,13176,0
2006-07-27,10.441,10.441,10.409,10.441,10452,0
2006-07-28,10.496,10.527,10.363,10.496,11513,0
2006-07-31,10.496,10.51,10.435,10.51,2877,0
2006-08-01,10.441,10.51,10.398,10.477,15758,0
2006-08-02,10.541,10.541,10.486,10.486,7267,0
2006-08-03,10.548,10.562,10.496,10.556,14696,0
2006-08-04,10.556,10.562,10.556,10.562,13475,0
2006-08-07,10.527,10.655,10.527,10.655,7267,0
2006-08-08,10.592,10.688,10.592,10.688,22878,0
2006-08-09,10.562,10.708,10.477,10.592,16512,0
2006-08-10,10.625,10.625,10.562,10.625,13638,0
2006-08-11,10.562,10.688,10.562,10.66,10603,0
2006-08-14,10.592,10.681,10.592,10.681,1968,0
2006-08-15,10.642,10.708,10.642,10.642,13337,0
2006-08-16,10.696,10.708,10.633,10.633,8787,0
2006-08-17,10.633,10.708,10.605,10.642,13786,0
2006-08-18,10.592,10.716,10.592,10.696,19240,0
2006-08-21,10.625,10.729,10.592,10.599,16970,0
2006-08-22,10.812,10.932,10.729,10.735,52721,0
2006-08-23,10.716,10.83,10.716,10.825,7122,0
2006-08-24,10.825,10.886,10.805,10.805,5603,0
2006-08-25,10.759,10.819,10.562,10.782,27874,0
2006-08-28,10.805,10.805,10.541,10.655,31963,0
2006-08-29,10.703,10.759,10.703,10.759,14240,0
2006-08-30,10.766,10.812,10.527,10.729,42566,0
2006-08-31,10.633,10.667,10.599,10.599,16221,0
2006-09-01,10.562,10.605,10.562,10.605,4396,0
2006-09-05,10.562,10.729,10.562,10.688,8483,0
2006-09-06,10.592,10.716,10.51,10.527,21362,0
2006-09-07,10.51,10.633,10.463,10.633,8934,0
2006-09-08,10.673,10.673,10.66,10.667,2128,0
2006-09-11,10.599,10.681,10.599,10.599,7424,0
2006-09-12,10.562,10.673,10.521,10.633,12423,0
2006-09-13,10.655,10.722,10.655,10.722,4998,0
2006-09-14,10.782,10.799,10.625,10.729,20910,0
2006-09-15,10.799,10.799,10.703,10.703,4239,0
2006-09-18,10.759,10.766,10.66,10.673,18177,0
2006-09-19,10.642,10.681,10.642,10.66,8185,0
2006-09-20,10.667,10.708,10.619,10.696,13475,0
2006-09-21,10.625,10.729,10.625,10.729,4698,0
2006-09-22,10.66,10.729,10.65,10.65,10905,0
2006-09-25,10.716,10.722,10.655,10.655,5152,0
2006-09-26,10.625,10.729,10.592,10.729,27116,0
2006-09-27,10.741,10.874,10.722,10.874,28326,0
2006-09-28,10.759,10.874,10.759,10.79,3328,0
2006-09-29,10.825,10.918,10.825,10.86,17573,0
2006-10-02,10.825,10.825,10.759,10.819,6367,0
2006-10-03,10.852,10.867,10.696,10.696,25296,0
2006-10-04,10.696,10.805,10.696,10.716,27116,0
2006-10-05,10.66,10.759,10.625,10.753,12270,0
2006-10-06,10.892,10.892,10.805,10.805,10760,0
2006-10-09,10.741,10.805,10.741,10.775,7267,0
2006-10-10,10.766,10.766,10.729,10.729,906,0
2006-10-11,10.708,10.759,10.708,10.735,9243,0
2006-10-12,10.77,10.77,10.599,10.599,11210,0
2006-10-13,10.599,10.599,10.562,10.562,9848,0
2006-10-16,10.625,10.708,10.541,10.582,23783,0
2006-10-17,10.599,10.729,10.599,10.696,9243,0
2006-10-18,10.729,10.729,10.667,10.667,3328,0
2006-10-19,10.703,10.722,10.633,10.633,4851,0
2006-10-20,10.592,10.65,10.534,10.619,13176,0
2006-10-23,10.562,10.681,10.562,10.681,10905,0
2006-10-24,10.65,10.65,10.65,10.65,180,0
2006-10-25,10.667,10.667,10.599,10.633,6664,0
2006-10-26,10.655,10.66,10.521,10.625,19841,0
2006-10-27,10.696,10.696,10.625,10.688,9848,0
2006-10-30,10.625,10.66,10.599,10.633,8185,0
2006-10-31,10.633,10.825,10.633,10.703,28175,0
2006-11-01,10.759,10.892,10.66,10.892,18028,0
2006-11-02,10.825,10.892,10.805,10.867,9095,0
2006-11-03,10.86,10.898,10.825,10.886,11819,0
2006-11-06,10.86,10.886,10.86,10.886,3946,0
2006-11-07,10.911,10.911,10.79,10.79,9999,0
2006-11-08,10.759,10.79,10.735,10.79,4998,0
2006-11-09,10.716,10.716,10.716,10.716,2128,0
2006-11-10,10.696,10.759,10.696,10.729,6212,0
2006-11-13,10.729,10.86,10.729,10.79,13935,0
2006-11-14,10.825,10.886,10.825,10.867,8787,0
2006-11-15,10.799,10.845,10.799,10.825,6815,0
2006-11-16,10.86,10.918,10.83,10.86,15147,0
2006-11-17,10.838,10.852,10.838,10.852,3328,0
2006-11-20,10.852,10.852,10.782,10.782,14240,0
2006-11-21,10.775,10.838,10.766,10.812,10905,0
2006-11-22,10.759,10.819,10.759,10.79,5453,0
2006-11-24,10.759,10.759,10.625,10.625,8031,0
2006-11-27,10.66,10.729,10.625,10.681,19240,0
2006-11-28,10.708,10.77,10.633,10.633,14996,0
2006-11-29,10.66,10.753,10.66,10.741,11663,0
2006-11-30,10.681,10.825,10.681,10.819,18790,0
2006-12-01,10.775,10.825,10.708,10.825,10303,0
2006-12-04,10.825,10.867,10.766,10.867,15603,0
2006-12-05,10.819,10.886,10.812,10.886,7576,0
2006-12-06,10.79,10.892,10.79,10.88,9243,0
2006-12-07,10.867,10.874,10.86,10.86,606,0
2006-12-08,10.88,10.959,10.867,10.959,17268,0
2006-12-11,10.959,11.003,10.898,10.977,6815,0
2006-12-12,10.946,11.012,10.946,10.982,2727,0
2006-12-13,10.959,11.057,10.886,10.926,23182,0
2006-12-14,10.932,10.959,10.838,10.852,8185,0
2006-12-15,10.892,10.953,10.741,10.741,19240,0
2006-12-18,10.79,10.852,10.775,10.775,3635,0
2006-12-19,10.845,10.845,10.696,10.703,7424,0
2006-12-20,10.748,10.748,10.633,10.642,17420,0
2006-12-21,10.633,10.79,10.625,10.729,7726,0
2006-12-22,10.696,10.729,10.66,10.66,4540,0
2006-12-26,10.599,10.722,10.599,10.722,4089,0
2006-12-27,10.703,10.703,10.592,10.696,14392,0
2006-12-28,10.65,10.716,10.582,10.673,10603,0
2006-12-29,10.605,10.759,10.605,10.722,5912,0
2007-01-03,10.66,10.838,10.592,10.79,14093,0
2007-01-04,10.79,10.79,10.66,10.759,13935,0
2007-01-05,10.79,10.79,10.66,10.667,7267,0
2007-01-08,10.625,10.759,10.625,10.759,11663,0
2007-01-09,10.667,10.782,10.667,10.759,1516,0
2007-01-10,10.759,10.759,10.65,10.681,9391,0
2007-01-11,10.605,10.625,10.541,10.599,16970,0
2007-01-12,10.633,10.633,10.521,10.569,19091,0
2007-01-16,10.562,10.562,10.496,10.496,28482,0
2007-01-17,10.527,10.562,10.527,10.534,8483,0
2007-01-18,10.527,10.527,10.51,10.51,6367,0
2007-01-19,10.496,10.562,10.496,10.527,4396,0
2007-01-22,10.548,10.562,10.534,10.562,6057,0
2007-01-23,10.534,10.534,10.496,10.534,4698,0
2007-01-24,10.562,10.562,10.534,10.541,2727,0
2007-01-25,10.496,10.556,10.496,10.496,21814,0
2007-01-26,10.51,10.521,10.398,10.496,4540,0
2007-01-29,10.562,10.562,10.496,10.496,4396,0
2007-01-30,10.429,10.587,10.429,10.463,14544,0
2007-01-31,10.496,10.592,10.496,10.587,10760,0
2007-02-01,10.625,10.642,10.625,10.642,906,0
2007-02-02,10.642,10.642,10.521,10.592,17573,0
2007-02-05,10.562,10.612,10.534,10.592,4540,0
2007-02-06,10.516,10.582,10.516,10.569,2128,0
2007-02-07,10.599,10.599,10.548,10.592,8934,0
2007-02-08,10.592,10.605,10.562,10.562,11059,0
2007-02-09,10.51,10.577,10.51,10.521,1816,0
2007-02-12,10.49,10.49,10.405,10.486,19091,0
2007-02-13,10.463,10.486,10.463,10.486,3035,0
2007-02-14,10.435,10.592,10.435,10.587,12197,0
2007-02-15,10.625,10.625,10.503,10.503,3490,0
2007-02-16,10.562,10.673,10.49,10.49,25147,0
2007-02-20,10.521,10.521,10.344,10.351,36208,0
2007-02-21,10.323,10.323,10.239,10.243,11059,0
2007-02-22,10.309,10.309,10.225,10.243,11663,0
2007-02-23,10.243,10.297,10.186,10.297,10905,0
2007-02-26,10.331,10.363,10.317,10.358,6057,0
2007-02-27,10.39,10.429,10.37,10.37,7122,0
2007-02-28,10.336,10.463,10.336,10.441,16057,0
2007-03-01,10.496,10.521,10.429,10.441,11210,0
2007-03-02,10.496,10.496,10.363,10.429,1968,0
2007-03-05,10.516,10.516,10.398,10.456,7122,0
2007-03-06,10.496,10.496,10.363,10.37,3328,0
2007-03-07,10.37,10.477,10.37,10.477,11210,0
2007-03-08,10.429,10.449,10.429,10.449,6057,0
2007-03-09,10.429,10.527,10.363,10.516,17420,0
2007-03-12,10.562,10.562,10.562,10.562,1816,0
2007-03-13,10.562,10.619,10.562,10.569,4851,0
2007-03-14,10.534,10.605,10.486,10.503,13028,0
2007-03-15,10.569,10.605,10.503,10.503,8031,0
2007-03-16,10.592,10.592,10.527,10.527,4540,0
2007-03-19,10.562,10.562,10.486,10.49,12575,0
2007-03-20,10.562,10.587,10.534,10.562,8483,0
2007-03-21,10.587,10.587,10.534,10.534,4540,0
2007-03-22,10.47,10.625,10.47,10.625,7726,0
2007-03-23,10.592,10.753,10.577,10.753,13337,0
2007-03-26,10.688,10.688,10.577,10.642,13935,0
2007-03-27,10.696,10.716,10.592,10.642,14093,0
2007-03-28,10.673,10.703,10.605,10.655,4540,0
2007-03-29,10.696,10.696,10.655,10.66,1353,0
2007-03-30,10.729,10.729,10.642,10.642,2270,0
2007-04-02,10.66,10.729,10.619,10.681,11819,0
2007-04-03,10.625,10.696,10.51,10.633,15147,0
2007-04-04,10.633,10.688,10.587,10.667,5453,0
2007-04-05,10.642,10.775,10.642,10.716,7424,0
2007-04-09,10.77,11.003,10.625,10.892,20448,0
2007-04-10,10.812,10.88,10.766,10.88,10603,0
2007-04-11,10.845,10.939,10.825,10.825,14544,0
2007-04-12,10.86,10.874,10.667,10.729,12575,0
2007-04-13,10.79,10.79,10.667,10.696,6664,0
2007-04-16,10.748,10.759,10.65,10.759,10905,0
2007-04-17,10.759,10.759,10.655,10.722,13935,0
2007-04-18,10.79,10.825,10.735,10.759,7726,0
2007-04-19,10.729,10.845,10.716,10.845,8634,0
2007-04-20,10.88,10.886,10.845,10.845,4396,0
2007-04-23,10.852,10.852,10.753,10.759,4540,0
2007-04-24,10.729,10.953,10.729,10.953,9545,0
2007-04-25,10.892,10.97,10.892,10.959,7267,0
2007-04-26,10.97,10.97,10.898,10.926,6212,0
2007-04-27,10.959,10.982,10.918,10.918,3182,0
2007-04-30,10.996,11.05,10.996,11.05,1516,0
2007-05-01,11.05,11.089,10.989,10.989,5453,0
2007-05-02,11.057,11.137,11.031,11.031,5603,0
2007-05-03,11.031,11.031,11.024,11.024,4089,0
2007-05-04,10.989,11.095,10.932,10.989,13337,0
2007-05-07,10.989,10.989,10.911,10.965,14240,0
2007-05-08,10.926,10.953,10.898,10.926,15147,0
2007-05-09,10.946,10.946,10.775,10.775,16358,0
2007-05-10,10.741,10.775,10.708,10.741,4089,0
2007-05-11,10.805,10.838,10.775,10.775,8333,0
2007-05-14,10.722,10.825,10.722,10.741,8634,0
2007-05-15,10.838,10.838,10.729,10.729,13337,0
2007-05-16,10.722,10.799,10.722,10.759,18177,0
2007-05-17,10.825,10.825,10.65,10.66,6514,0
2007-05-18,10.79,10.79,10.735,10.735,4998,0
2007-05-21,10.696,10.729,10.66,10.66,5453,0
2007-05-22,10.66,10.667,10.562,10.592,9999,0
2007-05-23,10.562,10.599,10.534,10.556,6815,0
2007-05-24,10.556,10.65,10.556,10.599,4540,0
2007-05-25,10.66,10.66,10.521,10.562,8787,0
2007-05-29,10.51,10.892,10.51,10.729,25296,0
2007-05-30,10.759,10.838,10.667,10.83,12878,0
2007-05-31,10.845,10.845,10.77,10.77,2270,0
2007-06-01,10.708,10.799,10.667,10.722,5755,0
2007-06-04,10.729,10.748,10.612,10.612,3328,0
2007-06-05,10.516,10.708,10.496,10.569,9095,0
2007-06-06,10.673,10.688,10.599,10.599,8333,0
2007-06-07,10.49,10.534,10.405,10.429,14240,0
2007-06-08,10.363,10.49,10.29,10.405,53472,0
2007-06-11,10.336,10.336,10.158,10.158,31055,0
2007-06-12,10.225,10.225,9.605,9.683,128920,0
2007-06-13,9.732,9.795,9.669,9.763,30757,0
2007-06-14,9.803,9.86,9.803,9.854,23630,0
2007-06-15,9.867,9.955,9.867,9.941,23630,0
2007-06-18,9.969,10.021,9.969,9.99,12575,0
2007-06-19,10.001,10.072,10.001,10.066,26208,0
2007-06-20,10.091,10.091,9.99,9.99,21661,0
2007-06-21,10.001,10.153,10.001,10.084,14696,0
2007-06-22,10.001,10.007,10.001,10.007,4998,0
2007-06-25,10.021,10.06,9.955,9.955,22726,0
2007-06-26,9.955,9.963,9.955,9.955,2573,0
2007-06-27,9.969,10.034,9.969,10.034,13935,0
2007-06-28,10.091,10.091,10.014,10.034,7122,0
2007-06-29,9.969,10.034,9.969,9.99,7122,0
2007-07-02,9.99,10.192,9.963,10.026,14240,0
2007-07-03,9.99,10.199,9.99,10.199,6971,0
2007-07-05,10.199,10.199,10.12,10.12,2877,0
2007-07-06,10.166,10.172,10.06,10.06,5912,0
2007-07-09,10.047,10.29,10.047,10.133,8934,0
2007-07-10,10.099,10.232,10.099,10.172,12722,0
2007-07-11,10.225,10.225,9.994,9.994,50600,0
2007-07-12,10.034,10.039,9.903,9.903,61958,0
2007-07-13,9.955,9.955,9.895,9.895,23481,0
2007-07-16,9.874,10.126,9.837,10.126,27724,0
2007-07-17,10.066,10.066,9.829,9.874,13337,0
2007-07-18,9.842,9.867,9.842,9.86,6514,0
2007-07-19,9.837,9.874,9.837,9.847,5152,0
2007-07-20,9.889,9.889,9.776,9.889,9848,0
2007-07-23,9.854,9.909,9.854,9.874,7576,0
2007-07-24,9.903,9.947,9.795,9.867,6815,0
2007-07-25,9.86,9.86,9.749,9.757,7576,0
2007-07-26,9.822,9.829,9.737,9.737,10149,0
2007-07-27,9.745,9.874,9.697,9.874,12878,0
2007-07-30,9.895,9.895,9.77,9.77,10603,0
2007-07-31,9.837,9.903,9.837,9.86,3035,0
2007-08-01,9.86,9.895,9.795,9.895,5300,0
2007-08-02,9.683,9.763,9.4378,9.519,88165,0
2007-08-03,9.4378,9.564,9.3624,9.4996,45898,0
2007-08-06,9.4059,9.4378,9.215,9.2341,37568,0
2007-08-07,9.215,9.2465,9.1879,9.1946,6514,0
2007-08-08,9.1946,9.1946,8.991,9.0313,30456,0
2007-08-09,8.9444,9.0118,8.9444,9.0118,16807,0
2007-08-10,9.0118,9.0235,8.8258,8.9444,29999,0
2007-08-13,8.9444,8.9564,8.8535,8.9564,14544,0
2007-08-14,8.963,8.9699,8.9564,8.9564,8483,0
2007-08-15,8.885,8.963,8.885,8.9564,28482,0
2007-08-16,8.9765,8.9765,8.7161,8.7339,7873,0
2007-08-17,8.7634,8.8664,8.7634,8.8664,13176,0
2007-08-20,8.8664,8.8664,8.7161,8.7634,60746,0
2007-08-21,8.7792,8.805,8.7792,8.7968,20298,0
2007-08-22,8.8787,8.9497,8.8787,8.9497,12120,0
2007-08-23,9.0118,9.0118,8.8132,8.885,9848,0
2007-08-24,8.906,8.906,8.7396,8.7721,12722,0
2007-08-27,8.6264,8.7721,8.6264,8.7267,38174,0
2007-08-28,8.745,8.745,8.7021,8.7267,36811,0
2007-08-29,8.7267,8.7792,8.6943,8.7557,31355,0
2007-08-30,8.7792,8.8463,8.7721,8.8132,25296,0
2007-08-31,8.7907,8.8787,8.7907,8.8399,28025,0
2007-09-04,8.8787,8.8911,8.8132,8.8787,19240,0
2007-09-05,8.8787,8.9497,8.8787,8.906,12120,0
2007-09-06,8.906,8.9497,8.8602,8.922,11663,0
2007-09-07,8.9765,9.0051,8.9444,8.9765,38022,0
2007-09-10,8.9699,9.0904,8.9699,9.0904,19997,0
2007-09-11,9.0904,9.2767,9.0635,9.1799,15603,0
2007-09-12,9.208,9.215,9.1799,9.1799,6367,0
2007-09-13,9.208,9.2554,9.0118,9.0118,12423,0
2007-09-14,9.0569,9.076,8.9444,8.9833,15758,0
2007-09-17,8.8664,8.9444,8.8664,8.9108,50751,0
2007-09-18,8.9444,8.9444,8.8463,8.8463,42566,0
2007-09-19,8.8399,8.906,8.8399,8.8463,10905,0
2007-09-20,8.8463,8.8911,8.7792,8.7792,28025,0
2007-09-21,8.8204,8.906,8.8204,8.8995,23783,0
2007-09-24,8.8995,9.1036,8.8911,9.0313,17724,0
2007-09-25,8.9765,9.0427,8.8258,8.8995,51348,0
2007-09-26,8.9108,8.9357,8.8911,8.9303,24842,0
2007-09-27,8.9444,8.9497,8.906,8.9497,8333,0
2007-09-28,8.963,8.9699,8.9564,8.9564,3182,0
2007-10-01,8.9765,9.0118,8.9444,8.9444,11968,0
2007-10-02,8.9444,8.9982,8.922,8.9982,11819,0
2007-10-03,9.0118,9.0118,8.9444,8.9564,9391,0
2007-10-04,8.9765,8.9765,8.9155,8.922,18790,0
2007-10-05,8.922,8.963,8.9155,8.922,7267,0
2007-10-08,8.922,8.991,8.9155,8.922,20603,0
2007-10-09,8.9497,8.9497,8.885,8.922,5453,0
2007-10-10,8.9765,8.9765,8.922,8.922,2128,0
2007-10-11,8.9357,8.9357,8.873,8.873,33478,0
2007-10-12,8.9303,8.9303,8.8132,8.8258,14093,0
2007-10-15,8.8258,8.8535,8.8258,8.8463,10303,0
2007-10-16,8.8602,8.873,8.8258,8.873,19695,0
2007-10-17,8.8602,8.9108,8.8602,8.906,25451,0
2007-10-18,8.906,8.906,8.8535,8.8664,7267,0
2007-10-19,8.8995,8.8995,8.8535,8.8535,16664,0
2007-10-22,8.8463,8.8535,8.7849,8.8132,11059,0
2007-10-23,8.8334,8.8664,8.805,8.8132,12423,0
2007-10-24,8.8463,8.8664,8.8132,8.8334,5453,0
2007-10-25,8.8463,8.9982,8.7849,8.9564,33478,0
2007-10-26,8.9497,9.2817,8.7721,9.121,86502,0
2007-10-29,9.1103,9.121,9.0427,9.0635,12120,0
2007-10-30,9.0704,9.0704,8.9765,8.9765,29241,0
2007-10-31,8.9497,8.9497,8.8132,8.8463,15451,0
2007-11-01,8.8463,8.8463,8.7968,8.805,3784,0
2007-11-02,8.8204,8.8463,8.7792,8.7792,11663,0
2007-11-05,8.7513,8.8204,8.7513,8.7721,8031,0
2007-11-06,8.7968,8.7968,8.7161,8.7513,8031,0
2007-11-07,8.6608,8.6608,8.6474,8.6474,3946,0
2007-11-08,8.6544,8.6544,8.5081,8.5081,22274,0
2007-11-09,8.5159,8.5159,8.4113,8.4113,31214,0
2007-11-12,8.3976,8.4053,8.2781,8.2781,21362,0
2007-11-13,8.2719,8.284,8.2255,8.2395,23022,0
2007-11-14,8.2255,8.2322,8.2189,8.2255,41210,0
2007-11-15,8.2189,8.2322,8.0809,8.1438,27271,0
2007-11-16,8.1438,8.1438,8.0942,8.1013,22113,0
2007-11-19,8.1013,8.1326,8.0193,8.0257,35295,0
2007-11-20,8.0536,8.1369,8.0536,8.1146,9691,0
2007-11-21,8.1326,8.1438,8.1078,8.1078,15903,0
2007-11-23,8.0468,8.1369,8.0468,8.1261,12575,0
2007-11-26,8.1078,8.1498,8.1078,8.1217,10760,0
2007-11-27,8.1013,8.1903,8.0809,8.1217,58475,0
2007-11-28,8.1078,8.1835,8.1078,8.1835,37113,0
2007-11-29,8.2116,8.2669,8.2116,8.2395,43629,0
2007-11-30,8.2255,8.2719,8.2255,8.2322,22726,0
2007-12-03,8.2322,8.2959,8.2322,8.2893,16512,0
2007-12-04,8.316,8.3427,8.2529,8.3022,23935,0
2007-12-05,8.3833,8.3976,8.3502,8.3502,54080,0
2007-12-06,8.3307,8.3307,8.284,8.3022,37420,0
2007-12-07,8.3774,8.3774,8.2529,8.3502,78324,0
2007-12-10,8.3502,8.3502,8.2599,8.2893,49234,0
2007-12-11,8.316,8.3427,8.2046,8.2669,56200,0
2007-12-12,8.2669,8.316,8.1835,8.1835,43777,0
2007-12-13,8.1578,8.2046,8.1217,8.1715,49843,0
2007-12-14,8.1261,8.1769,8.1261,8.1326,24694,0
2007-12-17,8.1326,8.2189,8.1217,8.2189,31214,0
2007-12-18,8.2189,8.284,8.1578,8.2529,72265,0
2007-12-19,8.3502,8.3502,8.2116,8.2395,51806,0
2007-12-20,8.2395,8.2395,7.9992,8.2395,96955,0
2007-12-21,8.2189,8.4113,8.2116,8.2599,80442,0
2007-12-24,8.316,8.3502,8.2395,8.2893,86372,0
2007-12-26,8.284,8.4672,8.284,8.3833,116803,0
2007-12-27,8.3833,8.4488,8.3833,8.4356,95285,0
2007-12-28,8.4619,8.5228,8.4356,8.5018,83479,0
2007-12-31,8.5361,8.5435,8.3638,8.4805,61353,0
2008-01-02,8.5018,8.5491,8.4672,8.4962,18790,0
2008-01-03,8.5018,8.7021,8.5018,8.7021,63470,0
2008-01-04,8.6806,8.9833,8.6806,8.9357,48929,0
2008-01-07,8.9108,8.9357,8.9108,8.9357,19841,0
2008-01-08,8.922,8.9444,8.922,8.9357,5453,0
2008-01-09,8.922,8.9444,8.8911,8.8911,6212,0
2008-01-10,8.8995,8.9564,8.8602,8.9303,5453,0
2008-01-11,8.8535,8.9303,8.8204,8.8995,38329,0
2008-01-14,8.9303,9.0175,8.9155,9.0175,34538,0
2008-01-15,8.9444,9.0427,8.9357,9.0427,30142,0
2008-01-16,9.0118,9.0427,8.9765,9.0427,6815,0
2008-01-17,9.1163,9.1487,9.0118,9.0175,22113,0
2008-01-18,9.037,9.0427,8.9699,8.9699,15758,0
2008-01-22,8.9357,8.9357,8.8602,8.8787,32571,0
2008-01-23,8.9108,8.9444,8.8463,8.9303,23182,0
2008-01-24,8.922,8.9357,8.885,8.9155,9999,0
2008-01-25,8.8995,8.9155,8.8911,8.9108,9545,0
2008-01-28,8.8995,8.9444,8.8911,8.922,10905,0
2008-01-29,8.8535,8.9444,8.8535,8.9444,26971,0
2008-01-30,8.9108,8.9444,8.873,8.922,13786,0
2008-01-31,8.8787,8.9444,8.8787,8.9155,4698,0
2008-02-01,9.0175,9.0635,8.9497,8.9497,8483,0
2008-02-04,8.8995,9.037,8.8995,9.0051,27271,0
2008-02-05,9.0051,9.0051,8.9699,8.9699,5453,0
2008-02-06,8.9833,9.0051,8.9833,8.9833,18790,0
2008-02-07,9.0313,9.0313,8.9155,8.9155,19389,0
2008-02-08,8.9444,9.0313,8.9444,9.0118,7576,0
2008-02-11,8.9497,9.0313,8.9497,8.991,8934,0
2008-02-12,9.0313,9.2934,9.0313,9.0569,21053,0
2008-02-13,9.0704,9.0704,8.9497,8.9497,23332,0
2008-02-14,8.8911,8.8911,8.576,8.6125,36059,0
2008-02-15,8.5804,8.5804,8.4188,8.5709,20161,0
2008-02-19,8.6125,8.8132,8.5558,8.7968,34384,0
2008-02-20,8.6315,8.6315,8.5804,8.6315,18790,0
2008-02-21,8.6474,8.6806,8.6474,8.6474,4540,0
2008-02-22,8.6474,8.6474,8.639,8.639,6514,0
2008-02-25,8.6264,8.6264,8.5558,8.5996,7122,0
2008-02-26,8.7021,8.7021,8.5804,8.5804,24388,0
2008-02-27,8.5996,8.6064,8.3368,8.3976,34995,0
2008-02-28,8.3502,8.3502,8.1835,8.1835,22113,0
2008-02-29,8.1438,8.1438,7.9992,8.067,18635,0
2008-03-03,8.067,8.1217,7.9853,8.0468,104533,0
2008-03-04,8.0536,8.0874,8.0122,8.0874,20603,0
2008-03-05,8.1078,8.1769,8.0809,8.1715,39688,0
2008-03-06,8.1983,8.3368,8.1078,8.2046,56963,0
2008-03-07,8.1578,8.4427,8.1578,8.4242,51207,0
2008-03-10,8.4188,8.5804,8.4188,8.4188,33633,0
2008-03-11,8.4551,8.5558,8.4242,8.4805,68924,0
2008-03-12,8.4488,8.4805,8.4113,8.4113,7267,0
2008-03-13,8.3833,8.4427,8.3774,8.3833,25451,0
2008-03-14,8.3976,8.3976,8.284,8.3022,4698,0
2008-03-17,8.2959,8.3022,8.1578,8.2255,12575,0
2008-03-18,8.2669,8.2669,8.1326,8.2189,12722,0
2008-03-19,8.1835,8.2046,8.1498,8.1983,12423,0
2008-03-20,8.1983,8.1983,8.1261,8.1438,10303,0
2008-03-24,8.1369,8.3368,8.1261,8.3368,20448,0
2008-03-25,8.3502,8.3563,8.3427,8.3563,13475,0
2008-03-26,8.3563,8.3563,8.2669,8.324,8483,0
2008-03-27,8.3833,8.3976,8.2599,8.3709,25451,0
2008-03-28,8.3833,8.4488,8.3833,8.3833,9691,0
2008-03-31,8.4488,8.4739,8.3976,8.4619,11968,0
2008-04-01,8.3976,8.4739,8.3976,8.4488,17573,0
2008-04-02,8.4188,8.4619,8.3833,8.3833,17420,0
2008-04-03,8.3638,8.5081,8.2599,8.5081,24388,0
2008-04-04,8.5634,8.594,8.5634,8.5869,13028,0
2008-04-07,8.6064,8.639,8.594,8.6064,8333,0
2008-04-08,8.594,8.6264,8.594,8.594,5755,0
2008-04-09,8.6064,8.6806,8.5709,8.5996,21559,0
2008-04-10,8.5869,8.6125,8.5491,8.6125,11513,0
2008-04-11,8.6264,8.6315,8.5228,8.576,6514,0
2008-04-14,8.5634,8.5804,8.5558,8.5804,4998,0
2008-04-15,8.6125,8.6264,8.5804,8.5996,8634,0
2008-04-16,8.5435,8.6315,8.5435,8.5558,11968,0
2008-04-17,8.5558,8.5804,8.5558,8.5804,7424,0
2008-04-18,8.594,8.6474,8.594,8.6474,2270,0
2008-04-21,8.6474,8.885,8.5869,8.6544,23481,0
2008-04-22,8.6474,8.6806,8.6315,8.6474,14696,0
2008-04-23,8.6264,8.6806,8.6202,8.6608,9545,0
2008-04-24,8.639,8.6806,8.6202,8.6315,15147,0
2008-04-25,8.6474,8.6746,8.6474,8.6746,4998,0
2008-04-28,8.639,8.6681,8.639,8.639,5819,0
2008-04-29,8.6264,8.6746,8.6264,8.6681,4268,0
2008-04-30,8.6681,8.6681,8.639,8.639,7146,0
2008-05-01,8.639,8.6806,8.6202,8.6315,21966,0
2008-05-02,8.639,8.6474,8.6315,8.6474,6338,0
2008-05-05,8.6474,8.6608,8.639,8.6474,6554,0
2008-05-06,8.639,8.6608,8.639,8.6474,4932,0
2008-05-07,8.6608,8.6806,8.6315,8.6608,19695,0
2008-05-08,8.6315,8.6806,8.6315,8.6746,16656,0
2008-05-09,8.6746,8.6746,8.6681,8.6746,5930,0
2008-05-12,8.6746,8.7396,8.6315,8.7396,28904,0
2008-05-13,8.7267,8.7267,8.6885,8.7021,1670,0
2008-05-14,8.6681,8.7267,8.6681,8.7267,2424,0
2008-05-15,8.7161,8.7396,8.6608,8.7396,17858,0
2008-05-16,8.7396,8.7396,8.7267,8.7267,5550,0
2008-05-19,8.7161,8.7396,8.6746,8.7161,16057,0
2008-05-20,8.7396,8.7396,8.7021,8.7021,7726,0
2008-05-21,8.745,8.7634,8.639,8.7396,16529,0
2008-05-22,8.7557,8.7557,8.6474,8.6474,8877,0
2008-05-23,8.6474,8.6746,8.6474,8.6746,4924,0
2008-05-27,8.6885,8.7634,8.6885,8.7557,14696,0
2008-05-28,8.7721,8.7721,8.6681,8.7094,26438,0
2008-05-29,8.7094,8.745,8.6885,8.745,14846,0
2008-05-30,8.7396,8.7907,8.7396,8.7634,13475,0
2008-06-02,8.7396,8.7513,8.7267,8.7396,6445,0
2008-06-03,8.7634,8.7792,8.7396,8.745,16851,0
2008-06-04,8.7208,8.7267,8.6943,8.7208,6815,0
2008-06-05,8.6943,8.7208,8.6681,8.7208,4698,0
2008-06-06,8.7021,8.7021,8.6681,8.6681,8242,0
2008-06-09,8.6806,8.6806,8.6202,8.6264,23907,0
2008-06-10,8.5869,8.5869,8.5435,8.5634,7121,0
2008-06-11,8.5634,8.5996,8.5081,8.5361,20183,0
2008-06-12,8.5435,8.5491,8.4805,8.5491,9391,0
2008-06-13,8.5081,8.5293,8.5081,8.5293,4239,0
2008-06-16,8.5081,8.5228,8.5018,8.5018,6971,0
2008-06-17,8.5018,8.5018,8.4488,8.4672,2877,0
2008-06-18,8.4672,8.4805,8.4356,8.4805,9379,0
2008-06-19,8.4886,8.5081,8.4886,8.4962,1670,0
2008-06-20,8.5081,8.5081,8.4188,8.4427,10669,0
2008-06-23,8.3901,8.4291,8.3833,8.3833,7873,0
2008-06-24,8.3307,8.4053,8.2529,8.2529,16970,0
2008-06-25,8.1903,8.3502,8.1903,8.324,26274,0
2008-06-26,8.324,8.3502,8.324,8.324,6931,0
2008-06-27,8.316,8.316,8.316,8.316,6815,0
2008-06-30,8.324,8.3774,8.316,8.3368,12521,0
2008-07-01,8.324,8.3709,8.2959,8.3104,8185,0
2008-07-02,8.2781,8.3901,8.2781,8.3901,13157,0
2008-07-03,8.3833,8.3833,8.316,8.3427,7685,0
2008-07-07,8.3307,8.3502,8.3307,8.3502,2128,0
2008-07-08,8.3502,8.3563,8.2893,8.2959,5190,0
2008-07-09,8.3563,8.4188,8.284,8.3104,31368,0
2008-07-10,8.3022,8.3427,8.2189,8.3368,34546,0
2008-07-11,8.3022,8.3022,8.2458,8.2529,6414,0
2008-07-14,8.2893,8.3022,8.2458,8.2458,18262,0
2008-07-15,8.2255,8.2255,8.1146,8.1146,2768,0
2008-07-16,8.1498,8.1835,8.1498,8.1835,3950,0
2008-07-17,8.1715,8.2046,8.1715,8.1983,5613,0
2008-07-18,8.1983,8.2189,8.1217,8.1326,11824,0
2008-07-21,8.1217,8.1903,8.1217,8.1903,8941,0
2008-07-22,8.1903,8.2458,8.1715,8.2458,17196,0
2008-07-23,8.2046,8.2046,8.1715,8.1715,4698,0
2008-07-24,8.1835,8.1835,8.067,8.067,12120,0
2008-07-25,8.0737,8.1013,8.0737,8.1013,3328,0
2008-07-28,8.067,8.1498,8.067,8.1217,12322,0
2008-07-29,8.1715,8.1835,8.1578,8.1835,1516,0
2008-07-30,8.1903,8.2458,8.1835,8.1835,7267,0
2008-07-31,8.1769,8.1769,8.1638,8.1638,3496,0
2008-08-01,8.1638,8.2189,8.1498,8.2189,17031,0
2008-08-04,8.1903,8.2719,8.1903,8.2719,8408,0
2008-08-05,8.284,8.284,8.2529,8.284,4698,0
2008-08-06,8.2893,8.2959,8.2781,8.284,4815,0
2008-08-07,8.2781,8.316,8.2116,8.2116,10633,0
2008-08-08,8.284,8.3307,8.2458,8.3307,9095,0
2008-08-11,8.3104,8.3502,8.2599,8.3368,8547,0
2008-08-12,8.3368,8.3368,8.1835,8.1835,7867,0
2008-08-13,8.1638,8.1638,8.1013,8.1326,29525,0
2008-08-14,8.1013,8.2189,8.1013,8.2189,10311,0
2008-08-15,8.1638,8.3104,8.1578,8.2189,15970,0
2008-08-18,8.1715,8.4113,8.1715,8.3833,23735,0
2008-08-19,8.3709,8.3833,8.3427,8.3502,9810,0
2008-08-20,8.3774,8.4739,8.3774,8.4113,6617,0
2008-08-21,8.316,8.4805,8.316,8.4805,9848,0
2008-08-22,8.4805,8.5081,8.4805,8.5081,1911,0
2008-08-25,8.4356,8.4739,8.284,8.316,14392,0
2008-08-26,8.3427,8.4053,8.3427,8.3709,9545,0
2008-08-27,8.3709,8.3709,8.2959,8.2959,8487,0
2008-08-28,8.316,8.316,8.1438,8.1438,28803,0
2008-08-29,8.1438,8.1438,8.0603,8.1078,82158,0
2008-09-02,8.1217,8.1715,8.1217,8.1638,10452,0
2008-09-03,8.1369,8.2599,8.1369,8.2599,9391,0
2008-09-04,8.2458,8.2458,8.2255,8.2395,5738,0
2008-09-05,8.2189,8.2322,8.1769,8.2255,7870,0
2008-09-08,8.2116,8.2599,8.2116,8.2599,4851,0
2008-09-09,8.2669,8.2781,8.2395,8.2669,6212,0
2008-09-10,8.2255,8.2395,8.2189,8.2255,5886,0
2008-09-11,8.2255,8.2255,8.1013,8.1983,9930,0
2008-09-12,8.2189,8.2599,8.0874,8.2189,15903,0
2008-09-15,8.0874,8.1369,8.0874,8.1369,5453,0
2008-09-16,8.067,8.0809,7.9213,7.9289,14045,0
2008-09-17,7.8878,7.9017,7.8611,7.8878,36811,0
2008-09-18,7.8673,7.8673,7.4916,7.6242,29646,0
2008-09-19,7.7231,7.8487,7.69,7.8487,31214,0
2008-09-22,7.9156,7.9156,7.6046,7.6242,6057,0
2008-09-23,7.6769,7.7427,7.2152,7.6639,21151,0
2008-09-24,7.5976,7.6307,7.4391,7.4391,18128,0
2008-09-25,7.499,7.7882,7.3337,7.3601,54165,0
2008-09-26,7.3601,7.3601,7.0833,7.0961,26972,0
2008-09-29,6.9637,7.3337,5.4522,6.5153,120680,0
2008-09-30,6.6142,6.6538,6.4363,6.6009,23022,0
2008-10-01,6.6669,6.8584,6.6669,6.8584,15037,0
2008-10-02,6.8584,7.0961,6.7989,6.9777,16989,0
2008-10-03,6.9115,6.9242,6.6933,6.6933,13950,0
2008-10-06,6.5679,6.5679,5.8684,6.0132,61547,0
2008-10-07,6.0204,6.4489,6.0204,6.0857,27629,0
2008-10-08,6.1393,6.1719,5.9277,5.9277,11068,0
2008-10-09,5.9802,6.0464,5.5056,5.5056,16526,0
2008-10-10,5.2743,5.2809,4.1983,4.8185,60628,0
2008-10-13,5.0169,5.908,5.0169,5.6898,63106,0
2008-10-14,5.8818,5.9013,5.5709,5.8087,29774,0
2008-10-15,5.8087,5.8087,5.2809,5.545,11663,0
2008-10-16,5.6108,5.9604,5.406,5.7231,31055,0
2008-10-17,5.6245,6.0007,5.5844,5.743,25718,0
2008-10-20,5.7759,5.9474,5.5976,5.908,43134,0
2008-10-21,5.9145,6.0857,5.8417,5.987,43065,0
2008-10-22,6.0997,6.0997,5.7033,5.8818,19031,0
2008-10-23,5.9474,6.0528,5.6108,5.8549,170288,0
2008-10-24,5.8549,5.8549,5.6771,5.8087,14240,0
2008-10-27,5.8948,5.9604,5.8549,5.9604,37671,0
2008-10-28,6.0398,6.2711,5.9741,6.2186,38798,0
2008-10-29,6.2841,6.37,6.2315,6.2975,26513,0
2008-10-30,6.3041,6.3301,6.2641,6.3236,9620,0
2008-10-31,6.3832,6.753,6.3175,6.753,7873,0
2008-11-03,6.6468,6.8584,6.5679,6.7329,37183,0
2008-11-04,6.6669,6.7657,6.6669,6.753,16071,0
2008-11-05,6.7989,6.7989,6.6206,6.7066,7726,0
2008-11-06,6.7596,6.7596,6.4755,6.5613,13028,0
2008-11-07,6.5613,6.5613,6.4363,6.4489,15758,0
2008-11-10,6.4558,6.4558,6.2244,6.2841,14093,0
2008-11-11,6.2841,6.2841,6.0733,6.1851,22274,0
2008-11-12,6.1053,6.1719,5.7363,5.7759,82047,0
2008-11-13,5.7759,6.0007,5.7626,6.0007,8333,0
2008-11-14,6.0733,6.1986,6.0733,6.1986,12552,0
2008-11-17,6.0795,6.258,6.0464,6.0598,14766,0
2008-11-18,5.9412,5.9412,5.8877,5.9412,4924,0
2008-11-19,6.0398,6.1195,5.5574,5.6835,25820,0
2008-11-20,5.6835,5.6835,5.1422,5.2874,31828,0
2008-11-21,5.2874,5.3002,5.0169,5.1749,45068,0
2008-11-24,5.0954,5.228,5.0432,5.1548,11742,0
2008-11-25,5.2809,5.3274,4.9043,4.9179,26812,0
2008-11-26,4.9179,4.9179,4.2245,4.3564,61186,0
2008-11-28,4.429,4.4364,4.2973,4.3039,12294,0
2008-12-01,4.2906,4.6668,3.9804,3.9936,88502,0
2008-12-02,3.9869,4.0795,3.9344,3.9607,73745,0
2008-12-03,3.9607,4.2182,3.7097,4.0398,82204,0
2008-12-04,4.0398,4.1059,3.7955,3.8419,94971,0
2008-12-05,3.6438,3.69,3.4853,3.5514,76511,0
2008-12-08,3.591,3.8948,3.5714,3.591,153310,0
2008-12-09,3.5772,3.6832,3.4323,3.5514,249120,0
2008-12-10,3.4655,3.5248,3.4064,3.446,152590,0
2008-12-11,3.446,3.4655,3.3138,3.3203,179498,0
2008-12-12,3.327,3.327,3.2738,3.3068,19531,0
2008-12-15,3.3068,3.4523,3.3068,3.3203,167589,0
2008-12-16,3.261,3.3793,3.261,3.3007,161372,0
2008-12-17,3.234,3.6832,3.234,3.6438,293805,0
2008-12-18,3.6505,3.6505,3.5186,3.5974,110308,0
2008-12-19,3.6637,3.8748,3.6637,3.8483,142472,0
2008-12-22,3.8748,3.9936,3.8748,3.9543,101834,0
2008-12-23,3.9936,3.9936,3.8018,3.9735,360083,0
2008-12-24,3.9936,4.0463,3.8551,3.9936,653914,0
2008-12-26,4.0596,4.1719,3.9735,4.1456,133759,0
2008-12-29,4.053,4.0924,3.9408,3.9804,81250,0
2008-12-30,3.9475,4.0134,3.9142,3.9735,62539,0
2008-12-31,3.9543,4.0663,3.9475,4.0134,63437,0
2009-01-02,3.9804,4.1254,3.9804,4.1254,39539,0
2009-01-05,4.1254,4.5021,4.0463,4.5021,75746,0
2009-01-06,4.5811,4.8185,4.5811,4.7192,101569,0
2009-01-07,4.614,4.7858,4.5285,4.7858,41811,0
2009-01-08,4.7192,4.8319,4.6866,4.8123,72815,0
2009-01-09,4.7656,5.1883,4.7656,5.0363,130476,0
2009-01-12,4.9842,5.2676,4.9842,5.2213,30970,0
2009-01-13,5.1422,5.3075,5.0954,5.0954,53374,0
2009-01-14,5.0759,5.0829,4.8185,4.8517,33264,0
2009-01-15,4.7524,5.1224,4.6274,5.1224,36890,0
2009-01-16,5.215,5.4195,5.1491,5.3797,55197,0
2009-01-20,5.545,5.545,5.2939,5.3274,20232,0
2009-01-21,5.3203,5.3203,4.9508,5.1883,32723,0
2009-01-22,5.1883,5.2809,5.1159,5.1159,28248,0
2009-01-23,4.8981,5.0169,4.7263,5.0169,38876,0
2009-01-26,5.1491,5.1491,4.9376,5.0038,20034,0
2009-01-27,4.9768,5.0101,4.9115,5.0038,31579,0
2009-01-28,5.0038,5.0498,4.9179,4.9842,34131,0
2009-01-29,4.9704,5.0498,4.8647,4.8981,52112,0
2009-01-30,4.8453,4.878,4.8058,4.8255,13193,0
2009-02-02,4.7726,4.8385,4.7396,4.8319,27629,0
2009-02-03,4.8717,4.9179,4.8717,4.8849,48992,0
2009-02-04,4.8319,5.0829,4.8319,5.0169,59021,0
2009-02-05,5.0169,5.1951,5.0169,5.1951,27106,0
2009-02-06,5.228,5.4195,5.228,5.3138,55920,0
2009-02-09,5.3138,5.3468,5.2213,5.3075,103774,0
2009-02-10,5.2743,5.3997,5.2743,5.3797,23837,0
2009-02-11,5.3203,5.4457,5.3203,5.4457,22147,0
2009-02-12,5.3597,5.479,5.3597,5.4655,21125,0
2009-02-13,5.4457,5.479,5.4258,5.479,9095,0
2009-02-17,5.7955,5.7955,5.4395,5.4721,30456,0
2009-02-18,5.4721,5.4855,5.3865,5.4129,8936,0
2009-02-19,5.3002,5.3335,5.1818,5.2874,25502,0
2009-02-20,5.1622,5.2412,5.1491,5.1548,10074,0
2009-02-23,5.1159,5.1491,4.8385,4.9115,23949,0
2009-02-24,4.7858,4.9704,4.7598,4.9704,13638,0
2009-02-25,5.0169,5.0829,5.0101,5.0829,20279,0
2009-02-26,5.1548,5.2347,5.1422,5.1883,17420,0
2009-02-27,5.2412,5.4457,5.228,5.3335,30995,0
2009-03-02,5.3665,5.4457,5.2213,5.2412,27602,0
2009-03-03,5.3797,5.3797,5.0233,5.2347,22811,0
2009-03-04,5.4457,5.4855,5.1548,5.228,69990,0
2009-03-05,5.3468,5.479,5.2676,5.2874,15147,0
2009-03-06,5.479,5.479,4.9969,5.0432,17720,0
2009-03-09,4.9508,5.2809,4.9508,5.2809,16664,0
2009-03-10,5.479,5.479,5.3203,5.3468,13088,0
2009-03-11,5.2014,5.5517,5.2014,5.406,16359,0
2009-03-12,5.4985,5.4985,5.2743,5.2743,32380,0
2009-03-13,5.2082,5.479,5.1622,5.3927,22539,0
2009-03-16,5.3002,5.3797,5.2347,5.3075,27947,0
2009-03-17,5.3797,5.3797,5.1622,5.2809,8217,0
2009-03-18,5.1951,5.2476,4.8319,5.0038,61094,0
2009-03-19,5.0169,5.0233,4.8849,5.0169,12006,0
2009-03-20,4.9179,5.0565,4.9043,5.0432,6691,0
2009-03-23,5.0432,5.1622,5.0432,5.1422,16000,0
2009-03-24,5.2412,5.2412,5.0363,5.1491,16864,0
2009-03-25,5.2014,5.215,4.9572,5.1422,26910,0
2009-03-26,5.215,5.2476,5.1818,5.2347,12053,0
2009-03-27,5.1086,5.2412,5.1086,5.2347,9131,0
2009-03-30,5.1356,5.1686,5.0302,5.1224,11059,0
2009-03-31,5.1951,5.1951,5.0699,5.1951,5979,0
2009-04-01,5.1159,5.2743,5.1159,5.2476,9130,0
2009-04-02,5.2014,5.2874,5.1951,5.2809,14027,0
2009-04-03,5.2347,5.3997,5.2347,5.3665,15003,0
2009-04-06,5.3138,5.3335,5.2347,5.3138,26444,0
2009-04-07,5.2874,5.406,5.2347,5.406,16615,0
2009-04-08,5.3274,5.4326,5.2939,5.4326,6171,0
2009-04-09,5.4326,5.4457,5.3797,5.3797,16221,0
2009-04-13,5.215,5.3997,5.215,5.3597,8333,0
2009-04-14,5.4129,5.4129,5.0432,5.1749,73361,0
2009-04-15,5.1086,5.2476,5.1086,5.2476,5633,0
2009-04-16,5.2809,5.3468,5.2213,5.3468,11452,0
2009-04-17,5.3865,5.4129,5.3865,5.4129,3797,0
2009-04-20,5.4395,5.4522,5.3797,5.4522,6980,0
2009-04-21,5.4522,5.4721,5.4195,5.4721,9095,0
2009-04-22,5.3865,5.5381,5.3865,5.4655,24110,0
2009-04-23,5.4985,5.743,5.4985,5.578,26927,0
2009-04-24,5.644,5.743,5.6108,5.743,11568,0
2009-04-27,5.6567,5.9214,5.6567,5.8152,6367,0
2009-04-28,5.9013,6.2449,5.7889,5.7889,20608,0
2009-04-29,5.7296,5.8417,5.644,5.743,29147,0
2009-04-30,5.7695,5.8152,5.7695,5.8152,11059,0
2009-05-01,5.8152,5.8152,5.7759,5.7955,13574,0
2009-05-04,5.7889,5.908,5.7759,5.7759,9861,0
2009-05-05,5.7231,5.8618,5.6771,5.743,12722,0
2009-05-06,5.7165,5.7296,5.6108,5.6504,16484,0
2009-05-07,5.7097,5.7097,5.6305,5.6504,5603,0
2009-05-08,5.6771,5.7296,5.6771,5.7296,2270,0
2009-05-11,5.6835,5.9013,5.6835,5.8287,31910,0
2009-05-12,5.7889,5.9341,5.7827,5.7889,15599,0
2009-05-13,5.7759,5.7759,5.545,5.7097,26790,0
2009-05-14,5.6567,5.6637,5.6108,5.6108,9092,0
2009-05-15,5.6108,5.644,5.578,5.6173,11674,0
2009-05-18,5.5844,5.875,5.5844,5.7363,15237,0
2009-05-19,5.6637,5.7557,5.6305,5.7557,13649,0
2009-05-20,5.7557,5.9013,5.743,5.8684,22427,0
2009-05-21,5.7626,5.8684,5.6898,5.6967,15183,0
2009-05-22,5.6967,5.743,5.6967,5.7033,2535,0
2009-05-26,5.7557,5.8349,5.7033,5.743,11059,0
2009-05-27,5.6504,5.8877,5.6504,5.7165,13225,0
2009-05-28,5.6771,5.6771,5.644,5.6771,35648,0
2009-05-29,5.644,5.8087,5.644,5.8087,15789,0
2009-06-01,5.9277,5.9277,5.7955,5.7955,3558,0
2009-06-02,5.6504,5.7363,5.6504,5.6835,23938,0
2009-06-03,5.6835,5.6835,5.6504,5.6504,6952,0
2009-06-04,5.6504,5.6835,5.6245,5.6637,18150,0
2009-06-05,5.6898,5.6898,5.6108,5.6835,14152,0
2009-06-08,5.7097,5.7097,5.5976,5.6702,5213,0
2009-06-09,5.6305,5.6567,5.6305,5.6504,995,0
2009-06-10,5.6108,5.6967,5.6108,5.6567,5855,0
2009-06-11,5.6108,5.6108,5.4655,5.5574,27656,0
2009-06-12,5.5574,5.5574,5.525,5.5517,14419,0
2009-06-15,5.525,5.545,5.3927,5.4522,23239,0
2009-06-16,5.3927,5.4655,5.3927,5.4326,19670,0
2009-06-17,5.4522,5.4855,5.4195,5.4855,7570,0
2009-06-18,5.4592,5.4855,5.4592,5.4855,2424,0
2009-06-19,5.4922,5.4922,5.4457,5.479,4240,0
2009-06-22,5.3597,5.3735,5.1548,5.3735,49979,0
2009-06-23,5.3735,5.4258,5.3274,5.406,8452,0
2009-06-24,5.3927,5.4721,5.3735,5.4258,12033,0
2009-06-25,5.4258,5.4395,5.3865,5.3865,11991,0
2009-06-26,5.4129,5.4258,5.3797,5.4258,1870,0
2009-06-29,5.3865,5.4721,5.3865,5.4195,32157,0
2009-06-30,5.3865,5.4592,5.3865,5.4258,37968,0
2009-07-01,5.3865,5.4457,5.3865,5.4326,18832,0
2009-07-02,5.4592,5.4655,5.4457,5.4655,15758,0
2009-07-06,5.4592,5.479,5.4326,5.479,13475,0
2009-07-07,5.479,5.4985,5.479,5.4985,8848,0
2009-07-08,5.4985,5.6702,5.4985,5.6245,29241,0
2009-07-09,5.7097,5.875,5.6504,5.6567,29241,0
2009-07-10,5.6702,5.6702,5.644,5.644,2424,0
2009-07-13,5.6504,5.6504,5.4985,5.5056,14120,0
2009-07-14,5.545,5.6108,5.545,5.5844,14696,0
2009-07-15,5.6108,5.6173,5.6108,5.6108,6057,0
2009-07-16,5.5709,5.5709,5.5574,5.5648,6251,0
2009-07-17,5.5574,5.6044,5.5115,5.5183,14663,0
2009-07-20,5.5318,5.5318,5.5318,5.5318,1516,0
2009-07-21,5.578,5.7097,5.5648,5.7097,20149,0
2009-07-22,5.6835,5.7296,5.4522,5.7033,11819,0
2009-07-23,5.7097,5.7363,5.6898,5.6967,19546,0
2009-07-24,5.6967,5.7033,5.6967,5.6967,9865,0
2009-07-27,5.6567,5.7363,5.6567,5.7363,18929,0
2009-07-28,5.743,5.743,5.6835,5.7033,17573,0
2009-07-29,5.7097,5.9013,5.7097,5.8026,14078,0
2009-07-30,5.8818,5.8948,5.8349,5.8349,5603,0
2009-07-31,5.8087,5.8087,5.7955,5.7955,1994,0
2009-08-03,5.8026,5.8087,5.6771,5.8087,48237,0
2009-08-04,5.7494,5.954,5.7494,5.9412,12884,0
2009-08-05,5.8549,5.8618,5.7557,5.8287,16510,0
2009-08-06,5.875,5.9277,5.875,5.9277,7247,0
2009-08-07,5.9277,5.9277,5.875,5.875,806,0
2009-08-10,5.875,5.8948,5.8684,5.8877,6349,0
2009-08-11,5.7759,5.8026,5.743,5.743,10760,0
2009-08-12,5.7759,5.8026,5.6771,5.7759,13477,0
2009-08-13,5.7759,5.8152,5.6637,5.7827,10075,0
2009-08-14,5.6835,5.8223,5.6835,5.7759,13711,0
2009-08-17,5.7759,5.7759,5.7165,5.7759,6848,0
2009-08-18,5.7827,5.8417,5.7695,5.8349,9095,0
2009-08-19,5.8287,5.8618,5.7955,5.8618,23854,0
2009-08-20,5.8287,5.875,5.8287,5.8549,29196,0
2009-08-21,5.8618,5.8684,5.8287,5.8684,4540,0
2009-08-24,5.8684,5.9277,5.8417,5.908,26971,0
2009-08-25,5.9013,5.9214,5.7955,5.8948,18609,0
2009-08-26,5.8948,5.9277,5.8223,5.875,30374,0
2009-08-27,5.9013,5.9673,5.9013,5.9341,21658,0
2009-08-28,5.9214,5.987,5.9214,5.9604,4562,0
2009-08-31,5.9277,6.0464,5.9013,6.0335,8232,0
2009-09-01,6.0598,6.1719,6.0464,6.1655,9132,0
2009-09-02,6.1321,6.1655,5.8684,5.9673,30165,0
2009-09-03,5.9741,6.1195,5.9741,6.1195,8202,0
2009-09-04,6.0857,6.1053,5.9214,5.987,12918,0
2009-09-08,6.1053,6.1257,6.0733,6.0733,15070,0
2009-09-09,6.0067,6.0733,6.0067,6.0733,12572,0
2009-09-10,5.9604,6.093,5.9604,6.093,9848,0
2009-09-11,6.093,6.2711,6.093,6.2378,14123,0
2009-09-14,6.1719,6.337,6.1719,6.2048,11226,0
2009-09-15,6.2115,6.2115,6.0598,6.0857,22528,0
2009-09-16,6.1393,6.145,6.1393,6.145,2365,0
2009-09-17,6.145,6.2186,6.0528,6.1851,22410,0
2009-09-18,6.2115,6.2115,6.1053,6.1916,12961,0
2009-09-21,6.2048,6.2048,6.093,6.1195,11008,0
2009-09-22,6.1053,6.37,6.1053,6.2975,22482,0
2009-09-23,6.37,6.4098,6.2378,6.3236,21966,0
2009-09-24,6.3102,6.337,6.2048,6.2641,13622,0
2009-09-25,6.2641,6.634,6.2641,6.3434,41343,0
2009-09-28,6.4098,6.4425,6.3175,6.3236,11591,0
2009-09-29,6.3832,6.4162,6.3236,6.37,13643,0
2009-09-30,6.37,6.3764,6.3102,6.37,1926,0
2009-10-01,6.3566,6.3566,6.2711,6.3041,8948,0
2009-10-02,6.2115,6.3301,6.2115,6.3301,9206,0
2009-10-05,6.37,6.3895,6.3566,6.3895,19389,0
2009-10-06,6.3566,6.6669,6.3566,6.6669,23022,0
2009-10-07,6.5879,6.634,6.4026,6.4694,27251,0
2009-10-08,6.4026,6.4489,6.3832,6.4489,9647,0
2009-10-09,6.4489,6.4489,6.3566,6.3566,18108,0
2009-10-12,6.3102,6.3102,6.1124,6.1124,15253,0
2009-10-13,6.0857,6.2115,6.066,6.2115,31038,0
2009-10-14,6.2779,6.2779,6.0733,6.0733,32272,0
2009-10-15,5.9277,6.1393,5.6305,5.8417,75368,0
2009-10-16,5.8287,5.8349,5.743,5.8349,34240,0
2009-10-19,5.8417,5.987,5.7626,5.8484,62369,0
2009-10-20,5.9673,6.0335,5.8484,5.8877,33174,0
2009-10-21,5.875,6.0464,5.875,6.0464,17420,0
2009-10-22,6.1986,6.1986,6.1321,6.1321,11210,0
2009-10-23,6.1916,6.3434,6.1916,6.2711,46394,0
2009-10-26,6.3236,6.3832,6.0733,6.0857,16328,0
2009-10-27,6.1655,6.2841,6.1655,6.2315,23140,0
2009-10-28,6.2975,6.3041,6.2449,6.2449,12775,0
2009-10-29,6.2641,6.2711,5.954,6.0464,31227,0
2009-10-30,6.1053,6.1124,6.0733,6.0733,2042,0
2009-11-02,6.0733,6.2641,5.9604,6.1719,16535,0
2009-11-03,6.145,6.1788,5.9604,6.1393,8440,0
2009-11-04,6.2048,6.2048,5.9933,6.1053,38871,0
2009-11-05,6.1719,6.2186,6.0132,6.1719,21923,0
2009-11-06,6.1195,6.1393,6.0204,6.0598,25300,0
2009-11-09,6.0398,6.0464,5.9673,5.9741,20057,0
2009-11-10,5.9604,6.0067,5.9277,5.9277,6994,0
2009-11-11,5.9933,5.9933,5.908,5.9277,6784,0
2009-11-12,5.908,5.9474,5.8026,5.8549,23712,0
2009-11-13,5.8287,6.0067,5.8287,5.9933,5152,0
2009-11-16,5.9741,6.0067,5.8877,5.9741,53248,0
2009-11-17,6.0067,6.0067,5.8818,5.9341,7443,0
2009-11-18,5.954,5.954,5.8549,5.9277,5820,0
2009-11-19,5.908,5.9341,5.8287,5.8349,19389,0
2009-11-20,5.8223,5.9341,5.8152,5.9341,6461,0
2009-11-23,5.9412,5.987,5.9412,5.9673,13645,0
2009-11-24,5.9741,6.0398,5.9412,6.0335,9294,0
2009-11-25,5.9933,6.0857,5.9933,6.0857,10905,0
2009-11-27,6.0132,6.0733,6.0132,6.0733,606,0
2009-11-30,6.0733,6.1788,6.0267,6.093,7122,0
2009-12-01,6.0733,6.0795,6.0132,6.0267,9562,0
2009-12-02,6.0464,6.0598,6.0464,6.0464,626,0
2009-12-03,6.0398,6.0464,5.954,5.987,16341,0
2009-12-04,5.9933,5.9933,5.9214,5.9802,6220,0
2009-12-07,5.9741,5.9741,5.9341,5.9412,8832,0
2009-12-08,5.9412,5.9802,5.9341,5.9741,21370,0
2009-12-09,5.954,5.9604,5.9145,5.9145,10834,0
2009-12-10,5.908,5.9802,5.8484,5.9341,23174,0
2009-12-11,5.9741,5.9741,5.8618,5.9474,23283,0
2009-12-14,5.9741,5.9933,5.9412,5.9802,63854,0
2009-12-15,5.9741,5.9933,5.9277,5.9604,11319,0
2009-12-16,5.908,5.9277,5.8818,5.8948,16499,0
2009-12-17,5.9013,5.9277,5.8618,5.8684,22537,0
2009-12-18,5.8618,5.9277,5.8618,5.8684,72051,0
2009-12-21,5.8684,5.9214,5.8618,5.8618,33478,0
2009-12-22,5.8618,5.908,5.8223,5.8948,48929,0
2009-12-23,5.908,5.9341,5.8152,5.8484,32950,0
2009-12-24,5.8417,5.908,5.8417,5.9013,34993,0
2009-12-28,5.8818,5.8948,5.8618,5.8948,9515,0
2009-12-29,5.9145,5.9277,5.8549,5.875,31915,0
2009-12-30,5.8549,5.8618,5.8287,5.8618,9893,0
2009-12-31,5.8349,5.8877,5.8287,5.8877,11625,0
2010-01-04,5.8818,6.0007,5.8818,5.9412,16133,0
2010-01-05,5.9412,6.0067,5.9214,5.9802,18053,0
2010-01-06,5.9277,6.0007,5.8877,5.9412,12964,0
2010-01-07,5.9341,6.0067,5.9341,6.0067,11750,0
2010-01-08,6.0267,6.0267,5.9341,6.0067,8333,0
2010-01-11,6.0067,6.0857,5.987,6.0528,16417,0
2010-01-12,6.0335,6.0464,6.0335,6.0335,7727,0
2010-01-13,6.0335,6.0733,5.9802,5.987,10526,0
2010-01-14,6.0204,6.0204,6.0007,6.0204,3815,0
2010-01-15,6.0204,6.0335,6.0204,6.0335,1516,0
2010-01-19,6.0335,6.0733,6.0335,6.066,8339,0
2010-01-20,6.066,6.066,6.0204,6.0204,3788,0
2010-01-21,6.0267,6.3041,5.954,6.1788,36967,0
2010-01-22,6.1585,6.1788,6.0132,6.1053,25246,0
2010-01-25,6.0733,6.1053,6.0598,6.066,2579,0
2010-01-26,6.0733,6.0857,6.0733,6.0733,4396,0
2010-01-27,6.0733,6.0733,5.9474,6.0132,27423,0
2010-01-28,6.0204,6.0267,5.987,6.0067,22338,0
2010-01-29,6.0007,6.0598,6.0007,6.0398,4646,0
2010-02-01,6.066,6.0733,5.9474,6.0335,12915,0
2010-02-02,6.0067,6.0997,6.0067,6.0997,11938,0
2010-02-03,6.0398,6.0997,6.0132,6.0997,27218,0
2010-02-04,6.0857,6.1585,6.0398,6.1585,9683,0
2010-02-05,6.1393,6.1521,6.0598,6.0733,21542,0
2010-02-08,6.066,6.1521,6.066,6.1521,10452,0
2010-02-09,6.1257,6.2244,6.066,6.066,26738,0
2010-02-10,6.066,6.0795,6.0067,6.066,21208,0
2010-02-11,6.066,6.0733,6.0398,6.0528,6879,0
2010-02-12,6.0398,6.0464,6.0204,6.0464,3119,0
2010-02-16,6.0464,6.0733,6.0398,6.0598,5300,0
2010-02-17,6.0733,6.1321,6.066,6.0997,5448,0
2010-02-18,6.1124,6.1124,6.1053,6.1053,21348,0
2010-02-19,6.1124,6.145,6.1053,6.1053,4396,0
2010-02-22,6.1053,6.1124,6.0464,6.0733,13029,0
2010-02-23,6.0857,6.1585,6.0857,6.1521,11517,0
2010-02-24,6.1585,6.1585,6.1257,6.1393,7113,0
2010-02-25,6.145,6.1719,6.145,6.1655,25729,0
2010-02-26,6.1719,6.1916,6.1521,6.1788,6483,0
2010-03-01,6.2048,6.2048,6.1655,6.1655,4146,0
2010-03-02,6.1257,6.1521,6.0598,6.0857,13855,0
2010-03-03,6.0857,6.093,6.0857,6.093,3448,0
2010-03-04,6.0733,6.0795,6.066,6.066,5035,0
2010-03-05,6.0598,6.0795,6.0398,6.0528,21353,0
2010-03-08,6.0598,6.1053,6.0598,6.1053,7013,0
2010-03-09,6.0598,6.0598,6.0598,6.0598,12572,0
2010-03-10,6.0528,6.0598,6.0464,6.0528,24820,0
2010-03-11,6.0733,6.0857,6.0733,6.0795,16182,0
2010-03-12,6.093,6.0997,6.093,6.0997,1516,0
2010-03-15,6.0267,6.0857,6.0267,6.0398,37080,0
2010-03-16,6.0007,6.0335,5.9802,5.9933,21098,0
2010-03-17,6.0132,6.0398,5.9933,6.0132,14285,0
2010-03-18,6.0132,6.0598,6.0067,6.0398,25103,0
2010-03-19,6.0398,6.0398,5.9741,6.0067,21455,0
2010-03-22,5.987,6.0335,5.987,6.0067,24152,0
2010-03-23,6.0398,6.0733,6.0267,6.0598,22832,0
2010-03-24,6.0398,6.1788,6.0132,6.1321,46786,0
2010-03-25,6.1321,6.1655,6.1053,6.1655,6367,0
2010-03-26,6.1719,6.1916,6.1195,6.1195,7630,0
2010-03-29,6.1321,6.1393,6.0857,6.1321,11744,0
2010-03-30,6.1521,6.1521,6.1257,6.1321,5603,0
2010-03-31,6.1257,6.1393,6.1257,6.1393,5539,0
2010-04-01,6.1788,6.1851,6.1124,6.1585,15856,0
2010-04-05,6.1719,6.2378,6.1521,6.1585,3784,0
2010-04-06,6.1585,6.2378,6.1585,6.2378,4105,0
2010-04-07,6.2449,6.258,6.2186,6.258,2519,0
2010-04-08,6.2048,6.2378,6.1195,6.1655,19562,0
2010-04-09,6.1521,6.1986,6.0132,6.093,13766,0
2010-04-12,6.093,6.1257,6.0857,6.1257,4929,0
2010-04-13,6.1321,6.1788,6.1124,6.1788,6657,0
2010-04-14,6.1788,6.2641,6.1788,6.2048,32559,0
2010-04-15,6.2186,6.2641,6.1393,6.1986,14543,0
2010-04-16,6.1916,6.2048,6.066,6.1321,11513,0
2010-04-19,6.1257,6.1986,6.0464,6.066,19552,0
2010-04-20,6.0598,6.1585,6.0464,6.066,30610,0
2010-04-21,6.0598,6.1053,6.0528,6.1053,10603,0
2010-04-22,6.1053,6.1053,6.0857,6.0997,6210,0
2010-04-23,6.0971,6.1098,6.0832,6.0898,8490,0
2010-04-26,6.0997,6.1321,6.093,6.1195,11767,0
2010-04-27,6.1053,6.2115,6.1053,6.1655,12474,0
2010-04-28,6.2048,6.3434,6.1195,6.1195,20068,0
2010-04-29,6.1393,6.3566,6.1393,6.2048,12548,0
2010-04-30,6.1986,6.2048,6.1851,6.1851,5864,0
2010-05-03,6.2115,6.2244,6.1851,6.2244,8787,0
2010-05-04,6.2244,6.2508,6.1916,6.2315,14967,0
2010-05-05,6.2048,6.2048,6.1321,6.1521,13190,0
2010-05-06,6.1521,6.1719,6.0398,6.0528,25997,0
2010-05-07,6.093,6.1916,6.0464,6.0997,22619,0
2010-05-10,6.2711,6.2711,6.1585,6.1585,3150,0
2010-05-11,6.1124,6.1195,6.0795,6.1195,8461,0
2010-05-12,6.1257,6.1916,6.1195,6.1321,3960,0
2010-05-13,6.1916,6.2186,6.0857,6.2115,14812,0
2010-05-14,6.258,6.258,6.1916,6.1916,2923,0
2010-05-17,6.2244,6.2244,6.1124,6.1195,12595,0
2010-05-18,6.1257,6.2048,6.0997,6.1719,11889,0
2010-05-19,6.1124,6.1916,6.0997,6.1916,17421,0
2010-05-20,6.1851,6.1851,6.0733,6.1719,11617,0
2010-05-21,6.1585,6.1585,6.0598,6.0997,16922,0
2010-05-24,6.0733,6.2378,6.0398,6.0398,31833,0
2010-05-25,6.0007,6.0857,6.0007,6.0464,11240,0
2010-05-26,6.066,6.1521,6.0335,6.0335,9623,0
2010-05-27,5.987,6.145,5.987,6.066,33927,0
2010-05-28,6.0598,6.093,6.0398,6.0398,11966,0
2010-06-01,6.0598,6.0857,6.0398,6.0398,5409,0
2010-06-02,6.0464,6.0997,6.0464,6.093,9511,0
2010-06-03,6.0997,6.0997,6.0267,6.0267,12348,0
2010-06-04,6.0132,6.0528,6.0007,6.0335,14111,0
2010-06-07,6.0598,6.0598,6.0335,6.0598,7744,0
2010-06-08,6.0528,6.1053,6.0528,6.1053,13887,0
2010-06-09,6.066,6.0997,6.066,6.0997,3182,0
2010-06-10,6.1195,6.1195,6.0398,6.0598,65888,0
2010-06-11,6.066,6.1124,6.0464,6.0733,10070,0
2010-06-14,6.0733,6.0857,6.0398,6.0857,8451,0
2010-06-15,6.093,6.1321,6.0598,6.0733,13931,0
2010-06-16,6.0795,6.1124,6.0795,6.1053,4585,0
2010-06-17,6.1124,6.1655,6.1124,6.1321,12284,0
2010-06-18,6.1321,6.1851,6.066,6.0997,11308,0
2010-06-21,6.1053,6.1195,6.0132,6.0464,27587,0
2010-06-22,6.0528,6.1053,5.9933,6.0335,29022,0
2010-06-23,6.0335,6.0598,6.0067,6.0204,22550,0
2010-06-24,6.0464,6.0598,6.0067,6.0067,4756,0
2010-06-25,6.0204,6.1124,6.0204,6.066,15865,0
2010-06-28,6.066,6.1321,6.066,6.1257,13729,0
2010-06-29,6.1321,6.2115,6.1321,6.1986,22073,0
2010-06-30,6.1565,6.2507,6.1495,6.2375,24423,0
2010-07-01,6.2244,6.2244,6.1916,6.1916,8615,0
2010-07-02,6.2186,6.2186,6.1788,6.2048,2535,0
2010-07-06,6.2048,6.2186,6.1719,6.2186,6057,0
2010-07-07,6.2186,6.2186,6.1788,6.1788,7576,0
2010-07-08,6.1719,6.2048,6.1521,6.1719,10905,0
2010-07-09,6.1585,6.2186,6.1585,6.1916,4239,0
2010-07-12,6.2315,6.291,6.1986,6.2449,10603,0
2010-07-13,6.258,6.2711,6.2244,6.2711,11112,0
2010-07-14,6.2378,6.2378,6.1788,6.2048,3035,0
2010-07-15,6.2115,6.2449,6.1851,6.2378,8307,0
2010-07-16,6.2508,6.2711,6.1916,6.258,11022,0
2010-07-19,6.2641,6.5284,6.2378,6.3637,20807,0
2010-07-20,6.37,6.4026,6.2641,6.2711,14262,0
2010-07-21,6.2779,6.4026,6.2711,6.3566,20603,0
2010-07-22,6.3637,6.4363,6.2779,6.4363,68881,0
2010-07-23,6.4162,6.4162,6.3764,6.4162,9515,0
2010-07-26,6.4026,6.5417,6.4026,6.4823,14903,0
2010-07-27,6.4887,6.4887,6.4294,6.4294,8185,0
2010-07-28,6.4363,6.4755,6.4226,6.4755,21035,0
2010-07-29,6.4755,6.4755,6.4294,6.4294,4022,0
2010-07-30,6.4823,6.6009,6.337,6.5748,23755,0
2010-08-02,6.5613,6.6409,6.5218,6.5481,31023,0
2010-08-03,6.5284,6.6009,6.4955,6.5548,18008,0
2010-08-04,6.6009,6.6009,6.5024,6.5218,14093,0
2010-08-05,6.5679,6.5879,6.5084,6.5084,11111,0
2010-08-06,6.5218,6.535,6.4887,6.4887,9243,0
2010-08-09,6.4887,6.5084,6.4823,6.4823,12120,0
2010-08-10,6.4558,6.5548,6.4558,6.5481,8850,0
2010-08-11,6.5481,6.5481,6.4955,6.5084,4844,0
2010-08-12,6.5218,6.6009,6.4755,6.5679,22997,0
2010-08-13,6.5417,6.5679,6.5284,6.5613,10769,0
2010-08-16,6.5417,6.6074,6.5218,6.5548,14996,0
2010-08-17,6.5218,6.5613,6.5084,6.5417,6218,0
2010-08-18,6.5417,6.5748,6.5153,6.5748,4519,0
2010-08-19,6.5417,6.5417,6.4425,6.5024,25996,0
2010-08-20,6.4621,6.4694,6.4162,6.4425,15821,0
2010-08-23,6.4425,6.4887,6.4425,6.4694,9520,0
2010-08-24,6.5024,6.5024,6.3832,6.4226,18997,0
2010-08-25,6.3895,6.6206,6.37,6.5548,29633,0
2010-08-26,6.5679,6.6074,6.4558,6.5679,18419,0
2010-08-27,6.581,6.6737,6.4755,6.5879,13465,0
2010-08-30,6.6409,6.6409,6.4098,6.5748,47208,0
2010-08-31,6.5349,6.6024,6.5012,6.6024,3177,0
2010-09-01,6.634,6.634,6.4823,6.5613,8876,0
2010-09-02,6.5879,6.5946,6.4489,6.5879,10187,0
2010-09-03,6.5946,6.6009,6.5946,6.6009,810,0
2010-09-07,6.5481,6.6669,6.4755,6.6669,9636,0
2010-09-08,6.6737,6.7264,6.5879,6.7264,16600,0
2010-09-09,6.7329,6.7329,6.5084,6.5679,58573,0
2010-09-10,6.5679,6.5946,6.5024,6.5679,8950,0
2010-09-13,6.5748,6.6737,6.5024,6.5153,46202,0
2010-09-14,6.5153,6.5548,6.4098,6.4621,33962,0
2010-09-15,6.4694,6.4694,6.3637,6.3764,31253,0
2010-09-16,6.3637,6.4621,6.2841,6.3764,34231,0
2010-09-17,6.4162,6.4558,6.3102,6.3434,23327,0
2010-09-20,6.3965,6.4425,6.3566,6.3764,17734,0
2010-09-21,6.35,6.4363,6.35,6.4294,10893,0
2010-09-22,6.4363,6.4887,6.4026,6.4425,15262,0
2010-09-23,6.4823,6.4955,6.37,6.4955,20926,0
2010-09-24,6.4621,6.4621,6.4162,6.4294,20187,0
2010-09-27,6.4294,6.535,6.4294,6.4823,13328,0
2010-09-28,6.5084,6.535,6.4887,6.535,15694,0
2010-09-29,6.5153,6.5218,6.4425,6.4755,21733,0
2010-09-30,6.504,6.5104,6.4371,6.4772,13318,0
2010-10-01,6.4162,6.5284,6.4162,6.5218,3287,0
2010-10-04,6.5218,6.535,6.4887,6.535,12118,0
2010-10-05,6.5024,6.5946,6.4955,6.5613,18090,0
2010-10-06,6.5084,6.5679,6.5084,6.5679,6672,0
2010-10-07,6.5748,6.5748,6.5084,6.5481,5129,0
2010-10-08,6.5481,6.7196,6.5153,6.5613,25800,0
2010-10-11,6.6206,6.6206,6.4489,6.5284,15419,0
2010-10-12,6.5548,6.6142,6.4621,6.535,21393,0
2010-10-13,6.5613,6.581,6.5153,6.5613,2396,0
2010-10-14,6.5679,6.581,6.5417,6.5417,6344,0
2010-10-15,6.5548,6.5679,6.5084,6.5417,5408,0
2010-10-18,6.4887,6.4955,6.4294,6.4294,24597,0
2010-10-19,6.4363,6.4621,6.4294,6.4294,11069,0
2010-10-20,6.4294,6.4694,6.4162,6.4694,17205,0
2010-10-21,6.4755,6.5679,6.4294,6.4823,35237,0
2010-10-22,6.5548,6.6009,6.4823,6.581,22189,0
2010-10-25,6.6009,6.6009,6.5153,6.5613,8539,0
2010-10-26,6.5613,6.5879,6.4621,6.5153,11368,0
2010-10-27,6.535,6.535,6.4755,6.4755,8057,0
2010-10-28,6.4694,6.6009,6.4425,6.6009,21268,0
2010-10-29,6.5038,6.5383,6.4619,6.4898,34877,0
2010-11-01,6.5084,6.5084,6.4558,6.4887,10260,0
2010-11-02,6.4694,6.4755,6.4162,6.4294,28903,0
2010-11-03,6.4162,6.4294,6.4026,6.4294,8503,0
2010-11-04,6.3895,6.4823,6.3895,6.4558,16260,0
2010-11-05,6.4026,6.5748,6.4026,6.535,28122,0
2010-11-08,6.4823,6.5481,6.4694,6.4955,25725,0
2010-11-09,6.4226,6.6009,6.3832,6.6009,64923,0
2010-11-10,6.5417,6.5417,6.1788,6.337,26159,0
2010-11-11,6.3301,6.3637,6.0204,6.066,115711,0
2010-11-12,6.0132,6.2115,5.954,6.1916,44277,0
2010-11-15,6.1788,6.1916,5.9145,5.9145,50890,0
2010-11-16,6.0464,6.0464,5.5976,5.9013,129049,0
2010-11-17,5.8818,5.9802,5.8684,5.9277,34213,0
2010-11-18,5.9013,5.9277,5.7557,5.908,28559,0
2010-11-19,5.908,6.0398,5.908,6.0067,21231,0
2010-11-22,6.0335,6.1053,6.0335,6.093,18375,0
2010-11-23,6.066,6.066,6.0007,6.0398,9499,0
2010-11-24,6.0267,6.1053,6.0267,6.0857,23530,0
2010-11-26,6.0997,6.1321,6.0733,6.0733,6823,0
2010-11-29,6.0733,6.2115,6.0528,6.0795,19481,0
2010-11-30,6.1203,6.1673,6.0799,6.1407,10672,0
2010-12-01,6.1257,6.1393,6.0204,6.0204,33838,0
2010-12-02,6.0204,6.0598,5.9474,5.954,23125,0
2010-12-03,5.9673,5.9802,5.908,5.9673,13931,0
2010-12-06,5.9673,6.2048,5.908,5.9412,23579,0
2010-12-07,5.9412,5.9604,5.6567,5.7955,63177,0
2010-12-08,5.8087,5.8618,5.6375,5.8484,55125,0
2010-12-09,5.8026,5.8026,5.6835,5.743,24702,0
2010-12-10,5.6967,5.6967,5.545,5.6245,35032,0
2010-12-13,5.5574,5.5574,5.4922,5.5318,39626,0
2010-12-14,5.525,5.6702,5.4985,5.6702,49901,0
2010-12-15,5.6375,5.6771,5.5517,5.6771,53451,0
2010-12-16,5.5963,5.7884,5.5963,5.7884,102466,0
2010-12-17,5.8087,6.0067,5.7889,5.9673,33832,0
2010-12-20,5.9214,5.9214,5.743,5.743,42422,0
2010-12-21,5.7494,5.7494,5.6173,5.6173,36657,0
2010-12-22,5.644,5.7033,5.6044,5.644,31029,0
2010-12-23,5.644,5.6567,5.6108,5.6108,16048,0
2010-12-27,5.6375,5.6637,5.5976,5.6108,6538,0
2010-12-28,5.6245,5.7097,5.545,5.7097,65856,0
2010-12-29,5.7105,5.7374,5.5959,5.6361,33041,0
2010-12-30,5.6899,5.7981,5.6156,5.7917,30062,0
2010-12-31,5.7319,5.9135,5.7319,5.8021,29605,0
2011-01-03,5.8618,5.8948,5.7296,5.7827,14347,0
2011-01-04,5.7759,5.7759,5.7231,5.7231,6794,0
2011-01-05,5.7165,5.7955,5.6504,5.6504,18947,0
2011-01-06,5.6504,5.6567,5.6173,5.6173,11698,0
2011-01-07,5.6173,5.6898,5.5976,5.6898,20831,0
2011-01-10,5.6835,5.6835,5.6305,5.6637,13527,0
2011-01-11,5.6108,5.6504,5.5517,5.6504,40959,0
2011-01-12,5.6305,5.7033,5.5709,5.6044,68186,0
2011-01-13,5.5908,5.5908,5.3665,5.5056,51085,0
2011-01-14,5.4326,5.4655,5.3529,5.3797,39172,0
2011-01-18,5.377,5.4769,5.2442,5.4697,64970,0
2011-01-19,5.4769,5.4769,5.317,5.3239,42228,0
2011-01-20,5.2939,5.406,5.2809,5.3335,52993,0
2011-01-21,5.3335,5.4129,5.3203,5.3529,19132,0
2011-01-24,5.3997,5.4721,5.3529,5.4129,23439,0
2011-01-25,5.4195,5.525,5.4129,5.525,24321,0
2011-01-26,5.5318,5.6835,5.5318,5.5976,10455,0
2011-01-27,5.6108,5.6375,5.525,5.6044,13711,0
2011-01-28,5.5844,5.6108,5.5517,5.5976,3328,0
2011-01-31,5.6409,5.6409,5.5642,5.6336,22211,0
2011-02-01,5.6702,5.743,5.644,5.6967,21748,0
2011-02-02,5.6835,5.743,5.6637,5.7097,8034,0
2011-02-03,5.7292,5.795,5.7221,5.782,38312,0
2011-02-04,5.7165,5.7165,5.6173,5.6835,34487,0
2011-02-07,5.6305,5.7557,5.6305,5.7363,19340,0
2011-02-08,5.7363,5.7363,5.6898,5.7363,8204,0
2011-02-09,5.6967,5.6967,5.6375,5.6567,18825,0
2011-02-10,5.6427,5.649,5.5963,5.5963,10339,0
2011-02-11,5.5976,5.7759,5.5976,5.7557,26290,0
2011-02-14,5.7889,5.7889,5.5976,5.5976,33068,0
2011-02-15,5.6245,5.6504,5.5844,5.6173,16476,0
2011-02-16,5.5844,5.6637,5.5709,5.6173,12857,0
2011-02-18,5.6689,5.7419,5.636,5.6759,25519,0
2011-02-22,5.6898,5.7097,5.578,5.6245,42025,0
2011-02-23,5.6245,5.7033,5.6173,5.6637,8339,0
2011-02-24,5.6898,5.6967,5.6245,5.6967,5665,0
2011-02-25,5.7292,5.7356,5.7088,5.7356,5667,0
2011-02-28,5.7713,5.7781,5.7374,5.7781,11855,0
2011-03-01,5.7762,5.7762,5.7428,5.7696,5242,0
2011-03-02,5.7493,5.7762,5.7093,5.7428,12247,0
2011-03-03,5.7295,5.7361,5.7295,5.7295,2149,0
2011-03-04,5.7221,5.7356,5.7023,5.7221,4366,0
2011-03-07,5.7088,5.8751,5.6558,5.8751,40745,0
2011-03-08,5.8548,5.8751,5.8219,5.8684,23208,0
2011-03-09,5.9081,5.9748,5.8085,5.9081,26670,0
2011-03-10,5.8895,5.8895,5.8431,5.8431,3317,0
2011-03-11,5.8484,5.8684,5.7689,5.7751,13954,0
2011-03-14,5.7622,5.815,5.7622,5.815,10148,0
2011-03-15,5.7884,5.8219,5.7356,5.7356,7921,0
2011-03-16,5.7554,5.7689,5.7356,5.7356,3983,0
2011-03-17,5.7446,5.7446,5.7374,5.7374,1957,0
2011-03-18,5.7295,5.7696,5.7295,5.7295,6829,0
2011-03-21,5.7292,5.7292,5.7023,5.7156,5036,0
2011-03-22,5.7419,5.7419,5.7088,5.7088,5231,0
2011-03-23,5.7088,5.7884,5.7088,5.7554,9244,0
2011-03-24,5.7419,5.7751,5.7156,5.7156,11834,0
2011-03-25,5.7026,5.7428,5.6824,5.7227,7053,0
2011-03-28,5.7088,5.8023,5.663,5.8023,14310,0
2011-03-29,5.7689,5.8023,5.682,5.7486,18460,0
2011-03-30,5.7292,5.7884,5.6887,5.6957,12752,0
2011-03-31,5.6827,5.7461,5.655,5.7248,20029,0
2011-04-01,5.7227,5.7227,5.649,5.716,20880,0
2011-04-04,5.716,5.716,5.6559,5.6559,26941,0
2011-04-05,5.6496,5.6899,5.6096,5.6096,7763,0
2011-04-06,5.6559,5.6824,5.6091,5.6427,18685,0
2011-04-07,5.6563,5.7371,5.6433,5.7303,19227,0
2011-04-08,5.7093,5.7093,5.649,5.649,2352,0
2011-04-11,5.649,5.6761,5.5625,5.5625,15516,0
2011-04-12,5.6023,5.7105,5.5822,5.6156,11605,0
2011-04-13,5.6157,5.6157,5.5494,5.5961,13910,0
2011-04-14,5.5961,5.6559,5.5625,5.6231,11752,0
2011-04-15,5.5827,5.6427,5.5691,5.6091,12430,0
2011-04-18,5.5625,5.6427,5.5355,5.6427,22416,0
2011-04-19,5.5961,5.696,5.5961,5.6691,20853,0
2011-04-20,5.6824,5.6824,5.5691,5.6157,14737,0
2011-04-21,5.649,5.6761,5.6091,5.6359,4009,0
2011-04-25,5.6359,5.6691,5.6359,5.6691,5660,0
2011-04-26,5.6433,5.7239,5.6433,5.6899,5118,0
2011-04-27,5.7227,5.7227,5.6631,5.6631,5717,0
2011-04-28,5.6634,5.7303,5.6235,5.6563,32502,0
2011-04-29,5.679,5.7204,5.679,5.7137,10263,0
2011-05-02,5.7371,5.7574,5.7303,5.7574,12138,0
2011-05-03,5.7577,5.8052,5.7307,5.7577,24042,0
2011-05-04,5.7709,5.7909,5.6899,5.7505,14224,0
2011-05-05,5.7446,5.7849,5.6899,5.7241,23717,0
2011-05-06,5.7441,5.8046,5.7441,5.8046,3694,0
2011-05-09,5.7637,5.838,5.7637,5.838,5813,0
2011-05-10,5.8249,5.8448,5.8046,5.838,6361,0
2011-05-11,5.8258,5.893,5.8052,5.893,14286,0
2011-05-12,5.8781,5.9589,5.8781,5.9052,9625,0
2011-05-13,5.9254,5.9254,5.892,5.892,4700,0
2011-05-16,5.9254,5.9589,5.8513,5.9117,9348,0
2011-05-17,5.8781,5.9052,5.8249,5.8985,12865,0
2011-05-18,5.8847,5.8847,5.7574,5.838,58390,0
2011-05-19,5.831,5.9589,5.8176,5.9524,57395,0
2011-05-20,5.9672,5.9672,5.893,5.893,7592,0
2011-05-23,5.8985,5.9452,5.8513,5.8718,12197,0
2011-05-24,5.8645,5.8847,5.7909,5.8046,31050,0
2011-05-25,5.7909,5.8645,5.7844,5.7975,20973,0
2011-05-26,5.8176,5.8645,5.7975,5.8645,6307,0
2011-05-27,5.8457,5.8858,5.8387,5.8858,4015,0
2011-05-31,5.8937,5.9771,5.8937,5.9561,22908,0
2011-06-01,5.9806,6.0144,5.9672,6.0078,35428,0
2011-06-02,5.9875,6.0078,5.9741,6.0013,6293,0
2011-06-03,5.9939,5.9939,5.9404,5.9538,4116,0
2011-06-06,5.9538,5.9806,5.92,5.9467,5553,0
2011-06-07,5.9603,6.0013,5.9603,5.9939,9592,0
2011-06-08,6.0013,6.0078,5.9467,5.9741,12523,0
2011-06-09,5.9682,6.0358,5.9682,5.9682,9096,0
2011-06-10,5.9672,6.0013,5.9467,6.0013,8427,0
2011-06-13,5.9741,5.9741,5.9267,5.9267,4071,0
2011-06-14,5.92,5.9404,5.859,5.8657,17816,0
2011-06-15,5.8795,5.9129,5.8258,5.8525,16675,0
2011-06-16,5.8535,5.8947,5.8395,5.8395,19028,0
2011-06-17,5.8387,5.859,5.8387,5.8525,20886,0
2011-06-20,5.8457,5.9332,5.8387,5.9332,33074,0
2011-06-21,5.9332,6.0013,5.8996,5.9741,23553,0
2011-06-22,5.9875,6.0144,5.9332,5.9875,10722,0
2011-06-23,5.9875,6.0078,5.9603,5.9603,3845,0
2011-06-24,5.9885,5.9885,5.9411,5.9682,5883,0
2011-06-27,5.9806,5.9875,5.9806,5.9875,3134,0
2011-06-28,5.9875,6.0214,5.9806,6.0144,11662,0
2011-06-29,6.0144,6.0144,5.9672,5.9875,13144,0
2011-06-30,5.9811,6.0514,5.967,5.9811,12850,0
2011-07-01,6.0102,6.0377,5.9762,6.0377,8523,0
2011-07-05,6.031,6.0998,6.0175,6.065,10867,0
2011-07-06,6.0525,6.101,6.0525,6.101,7402,0
2011-07-07,6.141,6.1542,6.0175,6.0792,37352,0
2011-07-08,6.0853,6.0853,6.0175,6.0583,8067,0
2011-07-11,6.0769,6.111,6.0358,6.0358,8454,0
2011-07-12,6.0377,6.0514,6.0246,6.0448,4160,0
2011-07-13,6.0633,6.111,6.0633,6.0835,8599,0
2011-07-14,6.0703,6.1448,6.0564,6.111,25616,0
2011-07-15,6.111,6.111,6.0564,6.0835,13341,0
2011-07-18,6.0835,6.0835,5.9885,5.9885,16381,0
2011-07-19,6.0048,6.0461,6.0048,6.0389,6361,0
2011-07-20,6.0432,6.0501,6.0025,6.0155,11728,0
2011-07-21,6.0226,6.0769,6.0226,6.0769,4999,0
2011-07-22,6.065,6.0853,6.0448,6.0853,10005,0
2011-07-25,6.0703,6.0769,5.961,6.0633,18813,0
2011-07-26,6.0525,6.0945,6.0322,6.0322,18593,0
2011-07-27,6.0432,6.0501,5.9477,5.9546,28102,0
2011-07-28,5.9565,6.0256,5.9225,5.9908,12429,0
2011-07-29,6.0051,6.0261,5.9561,6.0117,11138,0
2011-08-01,6.0514,6.0583,6.0102,6.0102,11475,0
2011-08-02,6.0334,6.0537,5.9913,5.9913,4541,0
2011-08-03,6.0175,6.1335,5.99,6.1335,21671,0
2011-08-04,6.101,6.101,6.0188,6.0664,12398,0
2011-08-05,6.0583,6.0853,5.8807,6.0853,27072,0
2011-08-08,6.0514,6.0514,5.8119,6.0175,68362,0
2011-08-09,6.0377,6.0377,5.8874,5.9968,110935,0
2011-08-10,5.9697,6.0175,5.9012,6.0175,27125,0
2011-08-11,5.9762,6.1745,5.9762,6.1542,23374,0
2011-08-12,6.1471,6.1471,6.0246,6.0929,26058,0
2011-08-15,6.0929,6.1202,6.0514,6.1202,10976,0
2011-08-16,6.1058,6.1058,6.0514,6.0722,6633,0
2011-08-17,6.0722,6.141,6.0102,6.0792,27916,0
2011-08-18,6.0514,6.0722,5.99,6.0722,15022,0
2011-08-19,6.0598,6.122,6.0389,6.087,4108,0
2011-08-22,6.1058,6.1202,6.0175,6.0853,13145,0
2011-08-23,6.0853,6.1202,6.0246,6.0792,15606,0
2011-08-24,6.0514,6.1129,6.0448,6.0792,6336,0
2011-08-25,6.0792,6.1202,6.0792,6.0792,5712,0
2011-08-26,6.087,6.1148,6.087,6.1078,6372,0
2011-08-29,6.1202,6.1542,6.0792,6.0853,9208,0
2011-08-31,6.1222,6.1642,6.1147,6.136,15279,0
2011-09-01,6.1542,6.1542,6.1335,6.1542,4411,0
2011-09-02,6.13,6.1585,6.13,6.1585,1949,0
2011-09-06,6.1438,6.1438,6.102,6.1234,7753,0
2011-09-07,6.1372,6.1438,6.1234,6.1294,15512,0
2011-09-08,6.1234,6.1372,6.0537,6.1163,53033,0
2011-09-09,6.1078,6.1078,6.0598,6.0737,7657,0
2011-09-12,6.0664,6.087,6.0664,6.087,9392,0
2011-09-13,6.0737,6.122,6.0525,6.122,19525,0
2011-09-14,6.1078,6.1762,6.101,6.1561,23868,0
2011-09-15,6.163,6.163,6.0389,6.0737,12946,0
2011-09-16,6.0322,6.1078,6.0322,6.0803,16440,0
2011-09-19,6.0598,6.0598,5.9292,6.0114,51683,0
2011-09-20,6.0188,6.0737,5.9635,6.0664,16291,0
2011-09-21,6.087,6.1976,6.0664,6.1491,77673,0
2011-09-22,6.1491,6.1903,6.0737,6.1698,19807,0
2011-09-23,6.1716,6.1922,6.1234,6.1922,12312,0
2011-09-26,6.1903,6.1903,6.0737,6.1356,21490,0
2011-09-27,6.1356,6.1836,6.1148,6.1561,14908,0
2011-09-28,6.1836,6.1976,6.1762,6.1976,15561,0
2011-09-29,6.1976,6.1976,6.1762,6.1976,11793,0
2011-09-30,6.1974,6.204,6.1687,6.1897,12234,0
2011-10-03,6.1903,6.1903,6.1698,6.1698,12556,0
2011-10-04,6.1716,6.1922,6.102,6.1163,12933,0
2011-10-05,6.1296,6.158,6.1296,6.158,3304,0
2011-10-06,6.1721,6.1861,6.1376,6.1652,23871,0
2011-10-07,6.1646,6.1995,6.1507,6.1716,11136,0
2011-10-10,6.1854,6.2058,6.1438,6.1716,16779,0
2011-10-11,6.1854,6.213,6.1646,6.1922,7817,0
2011-10-12,6.213,6.213,6.1438,6.1854,5244,0
2011-10-13,6.1577,6.1922,6.1438,6.1786,9044,0
2011-10-14,6.1922,6.2267,6.1577,6.22,31377,0
2011-10-17,6.213,6.2962,6.213,6.2962,38816,0
2011-10-18,6.2753,6.3303,6.2478,6.3098,16851,0
2011-10-19,6.3098,6.3098,6.22,6.2753,13074,0
2011-10-20,6.2753,6.3098,6.2478,6.3098,5764,0
2011-10-21,6.2975,6.36,6.2204,6.2625,33308,0
2011-10-24,6.2753,6.2753,6.2616,6.2753,9197,0
2011-10-25,6.2781,6.2781,6.2148,6.2495,11802,0
2011-10-26,6.2339,6.3303,6.2339,6.3236,17877,0
2011-10-27,6.3585,6.3585,6.3236,6.3236,8683,0
2011-10-28,6.3247,6.3666,6.3247,6.3666,8062,0
2011-10-31,6.3545,6.3545,6.3256,6.3473,3659,0
2011-11-01,6.362,6.4388,6.3477,6.4109,23573,0
2011-11-02,6.4138,6.4275,6.3376,6.3723,13829,0
2011-11-03,6.3686,6.4035,6.3547,6.4035,7466,0
2011-11-04,6.3748,6.4105,6.2768,6.389,6254,0
2011-11-07,6.4083,6.4083,6.3321,6.4083,14649,0
2011-11-08,6.4083,6.4083,6.3948,6.3948,7444,0
2011-11-09,6.3894,6.4598,6.362,6.4035,4890,0
2011-11-10,6.3966,6.4176,6.3752,6.4109,8954,0
2011-11-11,6.4083,6.4571,6.4017,6.4083,7302,0
2011-11-14,6.4224,6.4366,6.3736,6.3948,9630,0
2011-11-15,6.4017,6.4017,6.2416,6.2625,68312,0
2011-11-16,6.2832,6.3391,6.2556,6.2975,16233,0
2011-11-17,6.3184,6.3391,6.3043,6.311,11123,0
2011-11-18,6.3263,6.3409,6.2918,6.3409,9909,0
2011-11-21,6.3391,6.3391,6.2832,6.311,12246,0
2011-11-22,6.2975,6.3461,6.2556,6.3461,20613,0
2011-11-23,6.3247,6.36,6.311,6.3461,6251,0
2011-11-25,6.3477,6.3752,6.3477,6.3752,5892,0
2011-11-28,6.3948,6.3948,6.2975,6.36,18116,0
2011-11-29,6.3461,6.3461,6.2975,6.3043,6994,0
2011-11-30,6.2994,6.3138,6.2705,6.3064,44094,0
2011-12-01,6.3202,6.362,6.3124,6.3263,21622,0
2011-12-02,6.3409,6.3966,6.3263,6.362,17431,0
2011-12-05,6.362,6.3894,6.2988,6.3409,20696,0
2011-12-06,6.3081,6.358,6.3014,6.358,8239,0
2011-12-07,6.333,6.3822,6.3257,6.3613,12789,0
2011-12-08,6.354,6.3822,6.3471,6.354,8086,0
2011-12-09,6.3966,6.3966,6.3477,6.3477,7509,0
2011-12-12,6.3547,6.3894,6.3409,6.3547,12016,0
2011-12-13,6.362,6.3827,6.3409,6.3752,9876,0
2011-12-14,6.362,6.4529,6.362,6.4529,17856,0
2011-12-15,6.4316,6.4454,6.362,6.4454,16474,0
2011-12-16,6.4313,6.4597,6.3748,6.4528,19845,0
2011-12-19,6.4388,6.4807,6.4245,6.4807,11918,0
2011-12-20,6.4736,6.4875,6.4109,6.4529,19027,0
2011-12-21,6.4454,6.4736,6.4176,6.4736,17263,0
2011-12-22,6.4598,6.5084,6.4454,6.5084,12572,0
2011-12-27,6.4875,6.5996,6.4736,6.5084,20097,0
2011-12-28,6.5226,6.5645,6.4598,6.4598,35318,0
2011-12-29,6.4598,6.5226,6.4529,6.5226,11192,0
2011-12-30,6.5161,6.6458,6.5161,6.6241,10005,0
2012-01-03,6.6427,6.692,6.6144,6.692,20609,0
2012-01-04,6.6357,6.7338,6.6357,6.7338,25836,0
2012-01-05,6.7196,6.7268,6.6069,6.7196,34747,0
2012-01-06,6.7196,6.7476,6.6848,6.7338,21593,0
2012-01-09,6.7338,6.7973,6.7338,6.7973,18369,0
2012-01-10,6.7973,6.8607,6.762,6.7973,15249,0
2012-01-11,6.7895,6.9097,6.7821,6.8388,12271,0
2012-01-12,6.8459,6.9027,6.7964,6.8811,17968,0
2012-01-13,6.8957,6.9237,6.8816,6.8957,5482,0
2012-01-17,6.8815,6.9529,6.8461,6.9031,16073,0
2012-01-18,6.9313,6.9658,6.8745,6.9658,33263,0
2012-01-19,6.9658,7.0294,6.9658,7.0085,30427,0
2012-01-20,7.0086,7.0296,6.9733,7.0296,24552,0
2012-01-23,7.0158,7.0363,7.0012,7.0294,15135,0
2012-01-24,7.0225,7.0294,6.9313,7.0225,22102,0
2012-01-25,7.0294,7.0572,6.9449,7.0572,19861,0
2012-01-26,7.0788,7.1774,7.0649,7.1702,28297,0
2012-01-27,7.1925,7.2421,7.1713,7.2421,13937,0
2012-01-30,7.2546,7.3179,7.2194,7.2898,26732,0
2012-01-31,7.2864,7.315,7.2073,7.308,21505,0
2012-02-01,7.32,7.405,7.2421,7.3128,26488,0
2012-02-02,7.32,7.3411,7.1925,7.1997,26167,0
2012-02-03,7.1997,7.1997,7.1784,7.1925,12483,0
2012-02-06,7.2064,7.2634,7.1925,7.2634,14536,0
2012-02-07,7.2655,7.3152,7.2655,7.294,17538,0
2012-02-08,7.294,7.3152,7.2584,7.3152,21266,0
2012-02-09,7.3083,7.3227,7.1874,7.2019,36786,0
2012-02-10,7.1854,7.334,7.1784,7.2701,28361,0
2012-02-13,7.2278,7.2278,7.143,7.2064,27065,0
2012-02-14,7.2064,7.334,7.1501,7.2558,20715,0
2012-02-15,7.2349,7.2493,7.1784,7.2205,13946,0
2012-02-16,7.1784,7.1997,7.1077,7.129,18216,0
2012-02-17,7.1444,7.1444,7.0667,7.0732,26598,0
2012-02-21,7.0368,7.0719,7.0014,7.0512,47025,0
2012-02-22,7.0667,7.109,7.0591,7.0879,15191,0
2012-02-23,7.1005,7.1005,7.0437,7.0719,9459,0
2012-02-24,7.0591,7.0667,6.9381,7.0667,28857,0
2012-02-27,7.0719,7.136,7.0086,7.0437,36866,0
2012-02-28,7.0437,7.1854,7.0086,7.143,22045,0
2012-02-29,7.1302,7.195,7.0721,7.1444,11385,0
2012-03-01,7.2019,7.2019,7.1444,7.1655,6759,0
2012-03-02,7.1691,7.1763,7.0693,7.1763,23459,0
2012-03-05,7.1733,7.2514,7.1233,7.1517,22733,0
2012-03-06,7.1263,7.1336,7.0837,7.1048,6182,0
2012-03-07,7.1263,7.1547,7.1263,7.1547,1585,0
2012-03-08,7.1406,7.1763,7.1406,7.1691,2399,0
2012-03-09,7.1655,7.18,7.1305,7.1655,4400,0
2012-03-12,7.1444,7.2371,7.1233,7.2371,14109,0
2012-03-13,7.2229,7.2371,7.0808,7.1517,13154,0
2012-03-14,7.1517,7.1517,7.0238,7.0667,11170,0
2012-03-15,7.0591,7.0591,6.7963,6.8815,34368,0
2012-03-16,6.8678,6.8678,6.5687,6.6541,120653,0
2012-03-19,6.6328,6.782,6.6328,6.6824,27306,0
2012-03-20,6.6898,6.7679,6.6541,6.7679,12340,0
2012-03-21,6.7252,6.7751,6.6328,6.7541,28657,0
2012-03-22,6.7541,6.7606,6.7038,6.7541,16748,0
2012-03-23,6.7331,6.8046,6.6905,6.747,25196,0
2012-03-26,6.7606,6.7606,6.6114,6.6328,16640,0
2012-03-27,6.6328,6.6967,6.6328,6.6967,11612,0
2012-03-28,6.7111,6.8177,6.6541,6.7397,21517,0
2012-03-29,6.7606,6.8177,6.7606,6.8177,17391,0
2012-03-30,6.863,6.863,6.8195,6.8342,6367,0
2012-04-02,6.8619,6.8973,6.8333,6.8759,12643,0
2012-04-03,6.8695,6.8764,6.7691,6.8479,7078,0
2012-04-04,6.8123,6.8843,6.8123,6.8843,11179,0
2012-04-05,6.8695,6.9055,6.8123,6.9055,8789,0
2012-04-09,6.8836,6.9121,6.8836,6.9121,1546,0
2012-04-10,6.8973,7.019,6.8759,6.9977,13696,0
2012-04-11,6.9766,7.0262,6.9337,6.9691,4394,0
2012-04-12,6.9549,6.983,6.9404,6.983,4410,0
2012-04-13,6.9475,7.0547,6.9404,6.9907,3569,0
2012-04-16,6.9766,7.019,6.9766,7.019,6367,0
2012-04-17,6.992,7.0061,6.992,7.0061,393,0
2012-04-18,6.9691,7.0046,6.9691,6.983,10998,0
2012-04-19,7.0046,7.0046,6.926,6.926,9952,0
2012-04-20,6.9272,6.9272,6.9055,6.9196,3982,0
2012-04-23,6.8973,6.9617,6.8973,6.9617,5485,0
2012-04-24,6.9404,7.0405,6.9404,7.0405,6878,0
2012-04-25,6.9977,7.0405,6.9977,7.0405,6533,0
2012-04-26,7.019,7.0405,7.019,7.0405,1791,0
2012-04-27,7.0204,7.107,7.0204,7.0779,19533,0
2012-04-30,7.0795,7.0869,7.0362,7.0434,32225,0
2012-05-01,7.0779,7.0852,7.0204,7.0204,17117,0
2012-05-02,7.0061,7.0852,6.9704,7.0496,28190,0
2012-05-03,7.0276,7.0852,6.992,7.0134,37144,0
2012-05-04,7.0204,7.0709,7.0134,7.0709,27174,0
2012-05-07,7.0417,7.1209,7.0417,7.1209,20485,0
2012-05-08,7.0779,7.1143,7.0779,7.0924,10848,0
2012-05-09,7.0852,7.2073,7.0496,7.2073,44531,0
2012-05-10,7.2093,7.2238,7.1518,7.1518,14163,0
2012-05-11,7.1356,7.1859,7.1356,7.1498,3469,0
2012-05-14,7.1143,7.2148,7.1143,7.1786,16546,0
2012-05-15,7.1786,7.1786,7.1209,7.1283,4781,0
2012-05-16,7.1209,7.1209,7.0924,7.0924,7790,0
2012-05-17,7.1428,7.164,7.0417,7.1428,12210,0
2012-05-18,7.0061,7.1428,6.8843,7.1143,89376,0
2012-05-21,7.0996,7.0996,6.9627,7.0638,14415,0
2012-05-22,7.0417,7.0417,6.9988,7.0061,10582,0
2012-05-23,7.0204,7.0204,6.9272,7.0134,19182,0
2012-05-24,7.0134,7.0563,6.9704,7.0563,6760,0
2012-05-25,7.0204,7.0924,7.0204,7.0924,12888,0
2012-05-29,7.1143,7.1356,7.0276,7.0638,11503,0
2012-05-30,7.0348,7.0496,7.0204,7.0276,9292,0
2012-05-31,7.0237,7.0827,7.0017,7.0456,10870,0
2012-06-01,7.0721,7.1083,7.0216,7.0216,13392,0
2012-06-04,6.9988,7.0852,6.9988,7.0276,11069,0
2012-06-05,7.0788,7.0788,7.0424,7.0646,12016,0
2012-06-06,7.0424,7.1156,7.0424,7.1156,8464,0
2012-06-07,7.0934,7.1005,7.0279,7.1005,13862,0
2012-06-08,7.0795,7.1013,7.0795,7.094,2941,0
2012-06-11,7.116,7.1302,7.1013,7.1302,3703,0
2012-06-12,7.1013,7.1375,7.1013,7.1013,8863,0
2012-06-13,7.1013,7.1302,7.0216,7.1302,11889,0
2012-06-14,7.123,7.123,7.1013,7.123,999,0
2012-06-15,7.0869,7.1375,7.0216,7.1302,17470,0
2012-06-18,7.116,7.1594,7.0434,7.123,15928,0
2012-06-19,7.1302,7.2604,7.1302,7.2604,33187,0
2012-06-20,7.2604,7.4554,7.1594,7.3108,35691,0
2012-06-21,7.3179,7.3323,7.2604,7.3108,16228,0
2012-06-22,7.3113,7.3404,7.2822,7.333,13355,0
2012-06-25,7.3323,7.3323,7.2457,7.3179,21036,0
2012-06-26,7.2963,7.3466,7.188,7.34,17991,0
2012-06-27,7.3545,7.4767,7.3179,7.4266,19154,0
2012-06-28,7.4266,7.4987,7.3754,7.4767,50927,0
2012-06-29,7.4622,7.5417,7.4266,7.5417,33185,0
2012-07-02,7.5796,7.6378,7.5144,7.5725,40725,0
2012-07-03,7.565,7.6157,7.5216,7.6157,13367,0
2012-07-05,7.5873,7.6308,7.4705,7.6236,46157,0
2012-07-06,7.5941,7.7179,7.5289,7.5579,36941,0
2012-07-09,7.5725,7.6306,7.5579,7.5873,32046,0
2012-07-10,7.5941,7.6816,7.5725,7.6816,35422,0
2012-07-11,7.6959,7.725,7.6597,7.6597,25831,0
2012-07-12,7.674,7.6959,7.6234,7.6959,24894,0
2012-07-13,7.6457,7.6967,7.6015,7.6308,16579,0
2012-07-16,7.6378,7.6959,7.6306,7.6883,12535,0
2012-07-17,7.6457,7.704,7.6379,7.689,7952,0
2012-07-18,7.7054,7.7125,7.6908,7.6908,9759,0
2012-07-19,7.6883,7.7392,7.6378,7.6597,13002,0
2012-07-20,7.6457,7.6673,7.6236,7.6673,16594,0
2012-07-23,7.674,7.7831,7.674,7.7392,32123,0
2012-07-24,7.7418,7.7718,7.7269,7.7718,2304,0
2012-07-25,7.7831,7.7831,7.7103,7.7686,13829,0
2012-07-26,7.7686,7.7686,7.6597,7.7392,12093,0
2012-07-27,7.7698,7.7698,7.66,7.7327,10735,0
2012-07-30,7.7318,7.7318,7.6234,7.7318,16138,0
2012-07-31,7.7031,7.7318,7.674,7.6959,11262,0
2012-08-01,7.7327,7.791,7.704,7.7257,17319,0
2012-08-02,7.6981,7.919,7.6981,7.8083,22561,0
2012-08-03,7.8054,7.9166,7.8054,7.8932,12454,0
2012-08-06,7.8495,7.9742,7.8348,7.9742,11660,0
2012-08-07,7.9166,7.987,7.9017,7.987,23934,0
2012-08-08,7.987,8.0017,7.9229,7.9742,25446,0
2012-08-09,7.9742,8.0167,7.8562,7.9527,10867,0
2012-08-10,8.0167,8.0167,7.9166,7.9667,5498,0
2012-08-13,7.9527,7.9527,7.8422,7.8633,14092,0
2012-08-14,7.9166,7.9166,7.7839,7.8633,13061,0
2012-08-15,7.8715,7.908,7.8198,7.8422,13774,0
2012-08-16,7.8198,7.8198,7.711,7.7984,20849,0
2012-08-17,7.791,7.8128,7.7327,7.7698,5968,0
2012-08-20,7.7473,7.791,7.7327,7.7839,8683,0
2012-08-21,7.7839,7.8198,7.7327,7.7327,18440,0
2012-08-22,7.7187,7.7327,7.66,7.704,24448,0
2012-08-23,7.6967,7.6967,7.6529,7.6529,4385,0
2012-08-24,7.6471,7.6761,7.6471,7.6545,6213,0
2012-08-27,7.6379,7.6529,7.6157,7.6157,25202,0
2012-08-28,7.5941,7.6379,7.5941,7.6093,18627,0
2012-08-29,7.6093,7.6967,7.6093,7.689,7840,0
2012-08-30,7.682,7.7327,7.66,7.7327,8625,0
2012-08-31,7.7257,7.7327,7.704,7.7327,16226,0
2012-09-04,7.7327,7.7327,7.66,7.6673,14829,0
2012-09-05,7.66,7.7187,7.66,7.682,4513,0
2012-09-06,7.6673,7.6967,7.5873,7.5941,41851,0
2012-09-07,7.603,7.6908,7.5515,7.5515,40273,0
2012-09-10,7.5663,7.6249,7.5591,7.5808,19777,0
2012-09-11,7.5955,7.7203,7.5955,7.7203,50634,0
2012-09-12,7.7125,7.7125,7.6471,7.6545,11486,0
2012-09-13,7.6545,7.6838,7.6104,7.6104,25056,0
2012-09-14,7.603,7.6691,7.5955,7.6322,29282,0
2012-09-17,7.6392,7.6392,7.5591,7.5886,23461,0
2012-09-18,7.6104,7.6545,7.5886,7.5955,13838,0
2012-09-19,7.5808,7.6761,7.5808,7.5955,38052,0
2012-09-20,7.5808,7.6691,7.5808,7.5886,44404,0
2012-09-21,7.5886,7.6392,7.5886,7.6172,21733,0
2012-09-24,7.6104,7.6838,7.5886,7.6322,44972,0
2012-09-25,7.6322,7.7563,7.5886,7.7344,52999,0
2012-09-26,7.7344,7.8446,7.7344,7.8083,18091,0
2012-09-27,7.7646,7.8742,7.7646,7.8301,16165,0
2012-09-28,7.8374,7.8374,7.7859,7.8153,4642,0
2012-10-01,7.8222,7.8597,7.7203,7.7646,11730,0
2012-10-02,7.7489,7.7797,7.7418,7.7489,7267,0
2012-10-03,7.8009,7.8009,7.7125,7.7269,19861,0
2012-10-04,7.7125,7.8083,7.6908,7.7125,29011,0
2012-10-05,7.7125,7.7563,7.7125,7.7563,6282,0
2012-10-08,7.7344,7.7646,7.7344,7.7646,2180,0
2012-10-09,7.737,7.7813,7.7143,7.7143,9035,0
2012-10-10,7.7069,7.7515,7.6925,7.7069,7169,0
2012-10-11,7.7286,7.8537,7.7286,7.7735,12574,0
2012-10-12,7.7589,7.8249,7.7218,7.7515,11771,0
2012-10-15,7.7589,7.8537,7.7589,7.7663,28592,0
2012-10-16,7.7589,7.7735,7.7515,7.7589,9404,0
2012-10-17,7.7515,7.7813,7.7515,7.7663,9131,0
2012-10-18,7.7515,7.7663,7.7286,7.7589,11619,0
2012-10-19,7.7735,7.8912,7.7589,7.8024,28142,0
2012-10-22,7.8398,7.8842,7.7589,7.8325,23437,0
2012-10-23,7.8249,7.8537,7.8103,7.8537,1341,0
2012-10-24,7.8398,7.899,7.7589,7.7876,25012,0
2012-10-25,7.7876,7.8249,7.7813,7.7813,16761,0
2012-10-26,7.8024,7.8611,7.8024,7.8537,7847,0
2012-10-31,7.8398,7.899,7.7,7.8912,21220,0
2012-11-01,7.8683,7.899,7.8537,7.876,12796,0
2012-11-02,7.8842,7.899,7.8471,7.899,4781,0
2012-11-05,7.8471,7.8611,7.8249,7.8249,8985,0
2012-11-06,7.8325,7.899,7.8249,7.899,8210,0
2012-11-07,7.899,8.0459,7.899,7.9723,16330,0
2012-11-08,7.937,8.0026,7.937,7.9812,30967,0
2012-11-09,8.0249,8.0942,7.9537,7.9947,15448,0
2012-11-12,7.9742,8.1096,7.885,8.0408,22968,0
2012-11-13,7.9876,7.9947,7.8552,7.9156,47314,0
2012-11-14,7.9229,7.9598,7.7966,7.9306,39032,0
2012-11-15,7.8922,7.8922,7.7078,7.8111,17438,0
2012-11-16,7.7151,7.8487,7.6115,7.8487,51318,0
2012-11-19,7.8333,7.9674,7.8333,7.9156,36736,0
2012-11-20,7.9456,7.9876,7.908,7.9876,10802,0
2012-11-21,7.9947,8.0322,7.9456,8.0322,9407,0
2012-11-23,7.9947,8.0639,7.9742,8.0639,3650,0
2012-11-26,7.9812,8.0792,7.9456,8.0792,27569,0
2012-11-27,8.056,8.1361,8.0026,8.0175,31492,0
2012-11-28,8.0249,8.1429,7.9537,8.1163,32528,0
2012-11-29,8.0866,8.1429,8.0322,8.1361,17720,0
2012-11-30,8.0866,8.1498,8.0095,8.1498,33784,0
2012-12-03,8.1429,8.1498,7.9742,8.1296,28514,0
2012-12-04,8.1361,8.1578,8.071,8.1163,21725,0
2012-12-05,8.0792,8.1361,7.9306,8.1021,57949,0
2012-12-06,8.1163,8.1498,8.0026,8.1096,28753,0
2012-12-07,8.0866,8.1021,7.9598,8.0792,37028,0
2012-12-10,8.0408,8.0408,7.9456,8.0026,35277,0
2012-12-11,7.9692,8.0737,7.9549,8.0662,20018,0
2012-12-12,8.0425,8.0662,7.8794,8.0277,39467,0
2012-12-13,7.9966,8.0584,7.9692,8.0201,19563,0
2012-12-14,7.9966,7.9966,7.8267,7.9966,9599,0
2012-12-17,7.9549,7.9549,7.8562,7.9017,19744,0
2012-12-18,7.894,7.894,7.7378,7.8495,33817,0
2012-12-19,7.8047,7.8715,7.6408,7.7522,80525,0
2012-12-20,7.7522,7.9324,7.73,7.8422,25736,0
2012-12-21,7.7378,7.8794,7.7378,7.8495,29137,0
2012-12-24,7.7753,7.8495,7.7078,7.8119,25394,0
2012-12-26,7.7378,7.894,7.6785,7.894,29860,0
2012-12-27,7.9174,7.9174,7.5961,7.7522,40072,0
2012-12-28,7.6933,7.7753,7.6262,7.73,10884,0
2012-12-31,7.7078,7.9324,7.6408,7.9095,34138,0
2013-01-02,7.9759,8.1045,7.9386,8.0348,22515,0
2013-01-03,8.0277,8.1752,7.9895,8.0737,16377,0
2013-01-04,8.0737,8.1121,7.9386,8.0425,32163,0
2013-01-07,8.1378,8.1378,7.9174,8.0809,13091,0
2013-01-08,8.0501,8.1191,8.004,8.0501,13544,0
2013-01-09,8.0277,8.0584,7.9615,8.004,18950,0
2013-01-10,7.9853,8.0629,7.9794,7.992,11791,0
2013-01-11,7.9723,8.001,7.9582,8.001,1576,0
2013-01-14,8.001,8.0848,7.9794,8.0314,14639,0
2013-01-15,8.0468,8.0468,7.9282,7.992,13482,0
2013-01-16,7.992,8.0232,7.9853,8.0232,3231,0
2013-01-17,8.0079,8.0391,7.992,8.0391,7268,0
2013-01-18,8.0159,8.0783,8.001,8.0542,6899,0
2013-01-22,8.0391,8.0783,8.0232,8.0468,20965,0
2013-01-23,8.0159,8.1155,8.0159,8.1155,19123,0
2013-01-24,8.1421,8.1421,8.0391,8.0702,19856,0
2013-01-25,8.0629,8.0629,7.992,8.0314,11011,0
2013-01-28,8.001,8.0159,7.9127,7.9282,26449,0
2013-01-29,7.9723,7.9723,7.8374,7.8973,14807,0
2013-01-30,7.8146,7.8828,7.8146,7.8742,22018,0
2013-01-31,7.8742,7.9582,7.8222,7.9127,9464,0
2013-02-01,7.9649,8.001,7.9206,7.9282,6930,0
2013-02-04,7.8973,7.9347,7.8828,7.9347,4828,0
2013-02-05,7.9206,7.9347,7.8828,7.9347,6405,0
2013-02-06,7.8973,7.9127,7.8973,7.9127,6084,0
2013-02-07,7.8999,7.9674,7.8999,7.9674,4073,0
2013-02-08,7.9876,8.0184,7.9598,8.0105,5723,0
2013-02-11,7.9674,8.0032,7.9146,7.9947,4080,0
2013-02-12,7.937,8.0032,7.937,7.982,14854,0
2013-02-13,7.9947,8.0184,7.8912,7.9448,5318,0
2013-02-14,7.8999,7.937,7.8912,7.937,12912,0
2013-02-15,7.9072,7.9306,7.8912,7.9306,4091,0
2013-02-19,7.8683,7.9146,7.8462,7.9072,9973,0
2013-02-20,7.8999,7.9146,7.8999,7.9146,3677,0
2013-02-21,7.8999,7.9072,7.8683,7.8912,5365,0
2013-02-22,7.8912,7.9222,7.8683,7.9222,10242,0
2013-02-25,7.9072,7.9072,7.8999,7.8999,5458,0
2013-02-26,7.8999,7.9072,7.8683,7.8842,4681,0
2013-02-27,7.8537,7.9306,7.839,7.876,5408,0
2013-02-28,7.876,7.9072,7.839,7.8912,9244,0
2013-03-01,7.8462,7.9674,7.8462,7.9674,9592,0
2013-03-04,7.982,7.9876,7.7934,7.9537,31788,0
2013-03-05,7.9222,7.9537,7.8537,7.9222,7652,0
2013-03-06,7.8912,7.9537,7.8537,7.9146,12461,0
2013-03-07,7.9166,7.9166,7.8628,7.8628,12776,0
2013-03-08,7.9386,7.9386,7.8698,7.8857,2557,0
2013-03-11,7.8698,7.9166,7.8176,7.9017,12302,0
2013-03-12,7.8333,7.8932,7.8176,7.8787,12074,0
2013-03-13,7.8479,7.9089,7.8333,7.8479,9269,0
2013-03-14,7.8176,7.8249,7.7047,7.795,38093,0
2013-03-15,7.7572,7.7572,7.6214,7.7418,40469,0
2013-03-18,7.689,7.795,7.6667,7.7572,13474,0
2013-03-19,7.8024,7.8552,7.689,7.8176,15674,0
2013-03-20,7.7805,7.8787,7.7727,7.8103,9393,0
2013-03-21,7.8249,7.8479,7.7203,7.7572,33678,0
2013-03-22,7.7269,7.7269,7.6291,7.6592,22768,0
2013-03-25,7.6291,7.6667,7.6138,7.6667,14754,0
2013-03-26,7.6742,7.6742,7.5912,7.6214,7605,0
2013-03-27,7.5987,7.6214,7.5688,7.5688,55693,0
2013-03-28,7.5838,7.7203,7.5838,7.6592,10587,0
2013-04-01,7.7418,7.7418,7.6138,7.6291,30672,0
2013-04-02,7.6291,7.6742,7.5987,7.6667,25729,0
2013-04-03,7.7047,7.7497,7.6667,7.7497,12648,0
2013-04-04,7.6742,7.7269,7.6365,7.7203,29120,0
2013-04-05,7.7344,7.7572,7.6365,7.7047,56891,0
2013-04-08,7.7572,7.8628,7.7269,7.8479,31219,0
2013-04-09,7.8572,7.8957,7.8275,7.8872,16941,0
2013-04-10,7.919,7.919,7.7278,7.8191,25083,0
2013-04-11,7.8495,7.8725,7.7278,7.7966,19749,0
2013-04-12,7.8191,7.8872,7.7515,7.8802,15300,0
2013-04-15,7.8275,7.8802,7.7891,7.8422,15365,0
2013-04-16,7.8872,7.8872,7.7278,7.8495,25553,0
2013-04-17,7.8495,7.8957,7.7362,7.7589,26510,0
2013-04-18,7.7891,7.934,7.7133,7.8119,39944,0
2013-04-19,7.8495,7.8495,7.7436,7.8119,5260,0
2013-04-22,7.804,7.8725,7.804,7.8495,6059,0
2013-04-23,7.8872,7.964,7.8495,7.919,28208,0
2013-04-24,7.919,7.934,7.7891,7.9112,22061,0
2013-04-25,7.934,7.934,7.8348,7.8348,8147,0
2013-04-26,7.8191,7.8572,7.6981,7.7891,22590,0
2013-04-29,7.7515,7.8422,7.7515,7.7966,19050,0
2013-04-30,7.7744,7.804,7.7436,7.804,15912,0
2013-05-01,7.7663,7.7966,7.7663,7.7891,5042,0
2013-05-02,7.7663,7.8348,7.7663,7.7823,11361,0
2013-05-03,7.7891,7.8275,7.7823,7.8119,15093,0
2013-05-06,7.7891,7.9714,7.7891,7.8572,39734,0
2013-05-07,7.8348,7.864,7.7744,7.804,31080,0
2013-05-08,7.7744,7.8348,7.7744,7.8348,8085,0
2013-05-09,7.8597,7.8597,7.8208,7.8208,12062,0
2013-05-10,7.8828,7.8982,7.8446,7.8828,9237,0
2013-05-13,7.8208,7.9362,7.7984,7.8828,13232,0
2013-05-14,7.8665,7.9362,7.8365,7.9213,7985,0
2013-05-15,7.9362,7.9362,7.8365,7.9213,6066,0
2013-05-16,7.8828,7.9213,7.8446,7.8896,8236,0
2013-05-17,7.8896,7.9136,7.8597,7.8665,3096,0
2013-05-20,7.8982,7.982,7.8828,7.982,22481,0
2013-05-21,7.9439,7.9742,7.9439,7.9742,1360,0
2013-05-22,7.9527,7.9527,7.8512,7.8982,14616,0
2013-05-23,7.8742,7.9362,7.8446,7.9362,24259,0
2013-05-24,7.9213,7.959,7.9057,7.9362,24406,0
2013-05-28,7.9674,7.9674,7.8208,7.8665,12833,0
2013-05-29,7.8665,7.8665,7.4165,7.5237,96404,0
2013-05-30,7.5468,7.5468,7.4861,7.5391,18080,0
2013-05-31,7.533,7.533,7.4002,7.4626,29790,0
2013-06-03,7.4325,7.4478,7.1347,7.2568,81675,0
2013-06-04,7.2797,7.4325,7.234,7.3871,26773,0
2013-06-05,7.4165,7.4552,7.402,7.4247,38620,0
2013-06-06,7.4247,7.5014,7.3713,7.3787,71945,0
2013-06-07,7.387,7.387,7.2644,7.3482,23250,0
2013-06-10,7.3636,7.3636,7.1347,7.1957,34973,0
2013-06-11,7.1364,7.1364,6.9981,7.0979,66045,0
2013-06-12,7.0674,7.0674,6.9522,6.9981,26471,0
2013-06-13,6.9212,7.0593,6.9212,7.0057,64294,0
2013-06-14,7.0057,7.0979,7.0057,7.044,22569,0
2013-06-17,7.1134,7.2283,7.0747,7.1208,40168,0
2013-06-18,7.0828,7.1134,6.9672,7.0903,46025,0
2013-06-19,7.0521,7.0521,6.9139,7.0521,35248,0
2013-06-20,7.0136,7.0136,6.8679,6.9212,100848,0
2013-06-21,6.8141,7.0363,6.6914,6.9672,68297,0
2013-06-24,6.9139,6.9293,6.6914,6.9293,38429,0
2013-06-25,6.9061,7.0057,6.8141,6.9672,32212,0
2013-06-26,7.0136,7.1514,6.9981,7.1134,15994,0
2013-06-27,7.1974,7.2822,7.1514,7.2515,18576,0
2013-06-28,7.337,7.3907,7.2431,7.3832,24355,0
2013-07-01,7.3051,7.5353,7.3051,7.4053,54651,0
2013-07-02,7.3895,7.4125,7.2975,7.3587,10728,0
2013-07-03,7.2822,7.3362,7.1746,7.2822,28088,0
2013-07-05,7.3279,7.3665,7.1974,7.2206,24075,0
2013-07-08,7.3362,7.4511,7.2667,7.3819,33559,0
2013-07-09,7.3758,7.3758,7.2604,7.2679,30017,0
2013-07-10,7.2604,7.2679,7.0831,7.2063,15896,0
2013-07-11,7.3297,7.4225,7.2604,7.353,23473,0
2013-07-12,7.3297,7.353,7.2446,7.2989,6048,0
2013-07-15,7.2604,7.291,7.1755,7.291,5817,0
2013-07-16,7.1755,7.2217,7.0906,7.1833,31621,0
2013-07-17,7.2217,7.2217,7.1602,7.1833,7257,0
2013-07-18,7.1833,7.191,7.1522,7.1833,7023,0
2013-07-19,7.1368,7.1755,7.1292,7.1676,5435,0
2013-07-22,7.1214,7.1214,6.8205,6.9752,103591,0
2013-07-23,6.9669,7.0595,6.9596,7.0288,16464,0
2013-07-24,7.021,7.021,6.8362,6.9286,31707,0
2013-07-25,6.8744,7.021,6.8592,6.9438,21648,0
2013-07-26,7.0135,7.0595,6.8974,7.0287,22786,0
2013-07-29,7.0982,7.1292,7.0595,7.0677,20380,0
2013-07-30,7.0595,7.1368,7.021,7.1368,28770,0
2013-07-31,7.0831,7.0831,7.0363,7.0831,5329,0
2013-08-01,7.1522,7.1602,7.0749,7.1292,21503,0
2013-08-02,7.1292,7.1522,7.0906,7.1292,7994,0
2013-08-05,7.1985,7.1985,7.1139,7.1444,18235,0
2013-08-06,7.0363,7.0677,6.9286,7.0055,20526,0
2013-08-07,6.9669,7.021,6.9286,7.021,21501,0
2013-08-08,6.9994,7.0463,6.9994,7.0463,58654,0
2013-08-09,7.0075,7.0463,6.9608,7.0463,27516,0
2013-08-12,6.9994,7.0463,6.9686,7.023,22098,0
2013-08-13,7.023,7.023,6.9534,6.9686,34961,0
2013-08-14,6.9686,7.023,6.9454,7.023,27740,0
2013-08-15,6.9534,6.9994,6.8755,6.8987,21929,0
2013-08-16,6.9375,6.9686,6.8987,6.9454,15854,0
2013-08-19,6.9066,6.9994,6.8755,6.9145,31965,0
2013-08-20,6.9838,6.9838,6.891,6.9145,20723,0
2013-08-21,6.9375,6.9994,6.9066,6.9304,49044,0
2013-08-22,6.9066,7.0539,6.9066,6.9534,18801,0
2013-08-23,6.9375,6.9922,6.9145,6.9454,18205,0
2013-08-26,6.922,7.0383,6.922,7.0075,52570,0
2013-08-27,7.0156,7.1783,7.0156,7.1395,26343,0
2013-08-28,7.1628,7.2245,7.0618,7.1937,22588,0
2013-08-29,7.1319,7.1783,7.0771,7.1703,9961,0
2013-08-30,7.2156,7.2863,7.1609,7.1682,17966,0
2013-09-03,7.1349,7.1659,7.0101,7.1349,12551,0
2013-09-04,7.0803,7.1035,7.0257,7.0337,15093,0
2013-09-05,7.0337,7.0723,6.979,7.0413,12284,0
2013-09-06,7.0101,7.0883,6.9086,6.9086,19601,0
2013-09-09,6.9534,6.977,6.9145,6.977,79126,0
2013-09-10,6.9554,7.0101,6.9163,6.9163,68075,0
2013-09-11,6.9554,6.963,6.8856,6.9086,55255,0
2013-09-12,6.9239,6.9945,6.9163,6.9554,25236,0
2013-09-13,6.9394,6.9711,6.9086,6.9711,7047,0
2013-09-16,6.9865,7.0494,6.9476,6.9476,21742,0
2013-09-17,6.9711,7.0413,6.9554,7.0337,26778,0
2013-09-18,7.0649,7.1585,6.963,7.1585,26595,0
2013-09-19,7.1428,7.1428,7.0101,7.0803,38881,0
2013-09-20,7.0257,7.0958,6.979,7.0176,10503,0
2013-09-23,6.9945,7.0883,6.9945,7.0723,3893,0
2013-09-24,7.0413,7.0958,7.0413,7.0958,10903,0
2013-09-25,7.127,7.2909,7.0958,7.2286,27495,0
2013-09-26,7.2598,7.2598,7.1659,7.2207,3766,0
2013-09-27,7.1896,7.2752,7.1506,7.2676,2072,0
2013-09-30,7.345,7.345,7.2977,7.345,4437,0
2013-10-01,7.2598,7.2834,7.1741,7.2752,24743,0
2013-10-02,7.1973,7.2365,7.0567,7.1585,30641,0
2013-10-03,7.1973,7.1973,7.0723,7.1349,7559,0
2013-10-04,7.0803,7.2131,7.0803,7.1741,3935,0
2013-10-07,7.1349,7.1741,7.0494,7.127,6335,0
2013-10-08,7.1115,7.6501,7.1115,7.2207,28796,0
2013-10-09,7.2545,7.2545,7.1523,7.1837,11454,0
2013-10-10,7.2858,7.2858,7.1053,7.1678,16435,0
2013-10-11,7.0973,7.1678,7.0895,7.1288,6533,0
2013-10-14,7.1367,7.1678,7.1133,7.1523,6249,0
2013-10-15,7.1053,7.1759,7.1053,7.1759,6485,0
2013-10-16,7.1523,7.1678,7.0661,7.0817,36860,0
2013-10-17,7.0661,7.1367,7.0189,7.0973,76469,0
2013-10-18,7.1133,7.1133,7.0345,7.0661,22038,0
2013-10-21,7.0661,7.0973,7.0345,7.0817,7495,0
2013-10-22,7.0817,7.1209,7.0735,7.0895,13074,0
2013-10-23,7.1053,7.1053,7.0267,7.0817,40446,0
2013-10-24,7.0423,7.0735,7.0111,7.0661,18962,0
2013-10-25,7.0345,7.0735,7.0345,7.0735,4966,0
2013-10-28,7.0735,7.1209,7.0579,7.0579,23227,0
2013-10-29,7.0973,7.0973,7.0661,7.0817,10949,0
2013-10-30,7.0661,7.0895,7.0504,7.0661,7850,0
2013-10-31,7.0846,7.0925,7.0291,7.0606,17715,0
2013-11-01,7.0267,7.0267,6.9873,6.9955,25101,0
2013-11-04,6.9873,7.0189,6.9873,6.9873,16183,0
2013-11-05,6.9873,7.0111,6.9482,6.9482,40090,0
2013-11-06,6.9482,7.0423,6.9482,6.9797,77401,0
2013-11-07,7.0291,7.0291,6.9741,7.0135,61068,0
2013-11-08,7.0529,7.0529,6.8554,6.9186,21080,0
2013-11-11,6.9186,6.9186,6.8947,6.9031,10003,0
2013-11-12,6.8712,6.9502,6.8554,6.9502,17289,0
2013-11-13,6.9186,6.9899,6.8872,6.8947,18847,0
2013-11-14,6.9346,6.9502,6.8635,6.9265,50067,0
2013-11-15,6.8947,6.9741,6.8791,6.9584,10631,0
2013-11-18,6.9657,6.9657,6.8554,6.9265,19032,0
2013-11-19,6.8947,6.9584,6.816,6.8554,34224,0
2013-11-20,6.808,6.8872,6.7926,6.816,33943,0
2013-11-21,6.816,6.8554,6.808,6.8475,10078,0
2013-11-22,6.8237,6.8791,6.808,6.8398,14514,0
2013-11-25,6.8791,6.8872,6.7447,6.8,43139,0
2013-11-26,6.816,6.8237,6.753,6.7842,18634,0
2013-11-27,6.8,6.8237,6.7606,6.7842,15473,0
2013-11-29,6.808,6.816,6.753,6.8,11503,0
2013-12-02,6.7766,6.7766,6.7053,6.7447,32263,0
2013-12-03,6.7132,6.7132,6.6658,6.7132,45210,0
2013-12-04,6.7053,6.753,6.6898,6.7371,40821,0
2013-12-05,6.7132,6.7686,6.7132,6.7606,15545,0
2013-12-06,6.7766,6.7766,6.753,6.7766,9879,0
2013-12-09,6.7686,6.8791,6.7214,6.8712,39620,0
2013-12-10,6.8894,6.8894,6.8015,6.873,22482,0
2013-12-11,6.8415,6.8653,6.7699,6.7699,16957,0
2013-12-12,6.7699,6.7859,6.6983,6.7302,19166,0
2013-12-13,6.6983,6.7859,6.6983,6.7383,75240,0
2013-12-16,6.7383,6.7859,6.7302,6.7859,22453,0
2013-12-17,6.7859,6.7939,6.7143,6.7699,51504,0
2013-12-18,6.7544,6.8015,6.7458,6.7859,34330,0
2013-12-19,6.7458,6.8653,6.7383,6.8415,110186,0
2013-12-20,6.8337,6.873,6.8177,6.8653,69671,0
2013-12-23,6.8574,6.9685,6.849,6.9291,113797,0
2013-12-24,6.9366,6.9841,6.9051,6.9606,39341,0
2013-12-26,6.9445,6.9445,6.8015,6.849,78283,0
2013-12-27,6.8574,6.881,6.8177,6.8254,30754,0
2013-12-30,6.8653,6.881,6.8177,6.849,52176,0
2013-12-31,6.8811,6.8811,6.7939,6.873,49109,0
2014-01-02,6.881,6.881,6.7939,6.8653,49659,0
2014-01-03,6.8653,6.881,6.8337,6.8337,59816,0
2014-01-06,6.7779,6.9208,6.7779,6.9208,57183,0
2014-01-07,6.9528,6.9528,6.881,6.9051,27899,0
2014-01-08,6.8894,6.9445,6.8574,6.881,44765,0
2014-01-09,6.9314,6.9388,6.9314,6.9388,1718,0
2014-01-10,6.9712,7.0033,6.9553,6.9793,26284,0
2014-01-13,6.9871,7.0191,6.9471,6.9712,28781,0
2014-01-14,7.0033,7.0673,6.9471,7.0191,111226,0
2014-01-15,7.035,7.0749,6.9553,7.0431,71403,0
2014-01-16,7.0749,7.0749,7.0111,7.0269,13912,0
2014-01-17,7.0833,7.1312,7.0033,7.0992,33414,0
2014-01-21,7.1312,7.1549,7.0588,7.1072,29688,0
2014-01-22,7.1312,7.139,7.0588,7.1072,38157,0
2014-01-23,7.1072,7.1792,7.0749,7.0749,57320,0
2014-01-24,7.0431,7.0992,6.9553,7.0431,103701,0
2014-01-27,7.0992,7.1155,6.9871,7.0749,36464,0
2014-01-28,7.0833,7.0833,7.0033,7.0673,13999,0
2014-01-29,7.0673,7.1312,7.0588,7.1312,25586,0
2014-01-30,7.139,7.1549,7.1155,7.1549,8572,0
2014-01-31,7.1791,7.1868,7.0992,7.123,20557,0
2014-02-03,7.1631,7.275,7.1549,7.235,51291,0
2014-02-04,7.2269,7.2511,7.1868,7.2269,22993,0
2014-02-05,7.2269,7.2269,7.1469,7.2109,26946,0
2014-02-06,7.235,7.235,7.123,7.1949,18314,0
2014-02-07,7.1469,7.2269,7.123,7.1792,40372,0
2014-02-10,7.1549,7.2589,7.1549,7.2426,22807,0
2014-02-11,7.2692,7.2852,7.2371,7.277,7655,0
2014-02-12,7.277,7.277,7.1886,7.2613,7616,0
2014-02-13,7.277,7.3092,7.2289,7.2289,23268,0
2014-02-14,7.2692,7.2692,7.2046,7.2289,4955,0
2014-02-18,7.2613,7.2852,7.1807,7.1807,16536,0
2014-02-19,7.1807,7.2613,7.1807,7.253,13196,0
2014-02-20,7.2371,7.2692,7.2046,7.253,14433,0
2014-02-21,7.2852,7.2931,7.2208,7.277,9006,0
2014-02-24,7.2852,7.3012,7.2692,7.2931,8496,0
2014-02-25,7.3012,7.3012,7.2447,7.277,8632,0
2014-02-26,7.3092,7.3251,7.277,7.2931,9352,0
2014-02-27,7.3335,7.3656,7.2613,7.3413,27087,0
2014-02-28,7.3251,7.3975,7.3172,7.3898,5196,0
2014-03-03,7.4133,7.4133,7.3736,7.4062,10981,0
2014-03-04,7.43,7.4378,7.3974,7.43,10403,0
2014-03-05,7.446,7.446,7.3898,7.4377,9931,0
2014-03-06,7.4221,7.4221,7.3251,7.3251,20517,0
2014-03-07,7.3092,7.3251,7.253,7.3092,6147,0
2014-03-10,7.3012,7.3898,7.2931,7.3898,17877,0
2014-03-11,7.3753,7.3753,7.3269,7.3429,3534,0
2014-03-12,7.3837,7.3837,7.3753,7.3837,3702,0
2014-03-13,7.4157,7.4969,7.4081,7.4562,31717,0
2014-03-14,7.4081,7.4398,7.3354,7.3913,100889,0
2014-03-17,7.3913,7.4157,7.3753,7.4081,26111,0
2014-03-18,7.4488,7.4488,7.3594,7.424,20783,0
2014-03-19,7.4645,7.4726,7.3837,7.4324,15237,0
2014-03-20,7.3997,7.424,7.3354,7.4157,19275,0
2014-03-21,7.4562,7.4726,7.4157,7.4645,12323,0
2014-03-24,7.4726,7.505,7.4081,7.4645,5716,0
2014-03-25,7.424,7.4488,7.3753,7.3753,23861,0
2014-03-26,7.3837,7.4398,7.3514,7.3997,12487,0
2014-03-27,7.424,7.4398,7.3913,7.4398,4567,0
2014-03-28,7.4808,7.5128,7.4562,7.5128,9169,0
2014-03-31,7.505,7.505,7.4726,7.4808,7638,0
2014-04-01,7.4808,7.505,7.4645,7.505,8861,0
2014-04-02,7.4887,7.4969,7.4808,7.4887,4837,0
2014-04-03,7.4969,7.5456,7.4562,7.5456,35551,0
2014-04-04,7.5777,7.5777,7.4887,7.5615,42021,0
2014-04-07,7.5937,7.6346,7.4969,7.5533,72609,0
2014-04-08,7.5128,7.5859,7.5128,7.5615,31500,0
2014-04-09,7.5718,7.6695,7.5232,7.6532,74488,0
2014-04-10,7.6126,7.6532,7.5883,7.6126,20657,0
2014-04-11,7.6451,7.7185,7.5718,7.6532,38297,0
2014-04-14,7.6287,7.6287,7.5474,7.6045,35600,0
2014-04-15,7.6045,7.6774,7.5718,7.6126,37731,0
2014-04-16,7.6126,7.6937,7.6126,7.6206,22281,0
2014-04-17,7.6451,7.6612,7.6045,7.6206,8217,0
2014-04-21,7.5883,7.6287,7.5311,7.5959,48019,0
2014-04-22,7.5883,7.5883,7.5474,7.5637,8390,0
2014-04-23,7.5552,7.5797,7.4413,7.5311,23217,0
2014-04-24,7.5637,7.5637,7.5232,7.5232,5767,0
2014-04-25,7.5232,7.5959,7.5232,7.5883,6380,0
2014-04-28,7.5959,7.6774,7.5474,7.5959,38408,0
2014-04-29,7.6367,7.6451,7.5147,7.5311,27088,0
2014-04-30,7.5392,7.5797,7.5392,7.5797,13495,0
2014-05-01,7.6045,7.6045,7.5797,7.5959,18904,0
2014-05-02,7.5718,7.6774,7.5718,7.6774,22718,0
2014-05-05,7.6287,7.8231,7.6287,7.7831,22966,0
2014-05-06,7.8231,7.8231,7.7427,7.7831,16518,0
2014-05-07,7.7753,7.8153,7.7506,7.7831,50273,0
2014-05-08,7.8098,7.8504,7.769,7.8341,51395,0
2014-05-09,7.8098,7.8176,7.72,7.7279,27283,0
2014-05-12,7.7525,7.7852,7.7036,7.72,27893,0
2014-05-13,7.72,7.7607,7.7036,7.7607,18994,0
2014-05-14,7.777,7.8341,7.777,7.8341,6906,0
2014-05-15,7.875,7.9331,7.875,7.9331,23868,0
2014-05-16,7.9582,7.9876,7.9413,7.9812,14368,0
2014-05-19,8.0048,8.0048,7.9876,7.9966,6954,0
2014-05-20,8.0132,8.055,7.9812,8.0468,12848,0
2014-05-21,8.0809,8.0809,7.9812,8.055,8740,0
2014-05-22,8.0809,8.0809,8.0299,8.0809,4933,0
2014-05-23,8.0809,8.1351,8.0468,8.1351,21666,0
2014-05-27,8.1515,8.1515,8.106,8.1139,19469,0
2014-05-28,8.1438,8.1605,8.0978,8.106,12453,0
2014-05-29,8.1351,8.1351,8.106,8.1287,5902,0
2014-05-30,8.1605,8.1843,8.0639,8.106,16271,0
2014-06-02,8.1217,8.1287,8.072,8.0892,19038,0
2014-06-03,8.106,8.1287,8.072,8.0809,17892,0
2014-06-04,8.106,8.106,8.0299,8.055,12250,0
2014-06-05,8.0132,8.072,8.0132,8.072,7036,0
2014-06-06,8.1217,8.1217,8.072,8.106,2633,0
2014-06-09,8.106,8.1438,8.055,8.1139,51979,0
2014-06-10,8.1378,8.1378,7.9826,7.9826,18977,0
2014-06-11,8.0232,8.0737,8.0232,8.0737,4260,0
2014-06-12,8.1078,8.1078,8.0314,8.0824,14314,0
2014-06-13,8.1078,8.1078,8.04,8.0737,12203,0
2014-06-16,8.0824,8.0824,8.0232,8.0567,9989,0
2014-06-17,8.04,8.04,7.9255,7.934,39188,0
2014-06-18,7.9255,7.9984,7.8922,7.934,18678,0
2014-06-19,7.951,8.0064,7.9424,7.9424,9151,0
2014-06-20,7.951,7.951,7.8512,7.876,25164,0
2014-06-23,7.8922,7.9174,7.8922,7.9174,6909,0
2014-06-24,7.951,7.951,7.9089,7.951,4855,0
2014-06-25,7.9174,7.951,7.9174,7.934,10234,0
2014-06-26,7.9424,7.951,7.934,7.934,9759,0
2014-06-27,7.951,7.951,7.9089,7.9089,17265,0
2014-06-30,7.9424,7.951,7.9007,7.9424,23036,0
2014-07-01,7.951,7.9984,7.9089,7.9089,17253,0
2014-07-02,7.876,7.9174,7.8103,7.8597,17151,0
2014-07-03,7.8103,7.8183,7.7772,7.8019,7987,0
2014-07-07,7.7692,7.8267,7.7692,7.8019,27341,0
2014-07-08,7.8103,7.8673,7.7855,7.8267,3577,0
2014-07-09,7.862,7.862,7.8123,7.8203,33536,0
2014-07-10,7.8038,7.9362,7.8038,7.8787,10300,0
2014-07-11,7.9197,7.9197,7.8123,7.8203,26625,0
2014-07-14,7.8289,7.8289,7.7955,7.7955,4915,0
2014-07-15,7.7707,7.8537,7.7626,7.7873,106507,0
2014-07-16,7.7707,7.8038,7.7048,7.7626,22334,0
2014-07-17,7.7792,7.8038,7.7707,7.8038,5981,0
2014-07-18,7.7792,7.8038,7.7792,7.7873,5113,0
2014-07-21,7.7707,7.8371,7.7626,7.8371,16037,0
2014-07-22,7.8537,7.8698,7.7792,7.8203,16608,0
2014-07-23,7.8371,7.8537,7.7792,7.8371,18957,0
2014-07-24,7.8203,7.8203,7.7707,7.8038,10207,0
2014-07-25,7.8203,7.8289,7.7294,7.7873,45388,0
2014-07-28,7.7955,7.8123,7.7544,7.8038,8013,0
2014-07-29,7.8038,7.8203,7.7707,7.7792,3657,0
2014-07-30,7.7955,7.9362,7.7707,7.8787,15263,0
2014-07-31,7.862,7.862,7.7873,7.8203,8991,0
2014-08-01,7.8537,7.8787,7.8038,7.8371,4881,0
2014-08-04,7.8787,7.9033,7.8371,7.8787,5949,0
2014-08-05,7.8864,7.8864,7.8123,7.8698,11389,0
2014-08-06,7.8203,7.8537,7.8203,7.8371,8953,0
2014-08-07,7.8056,7.8391,7.781,7.8143,10567,0
2014-08-08,7.8221,7.8722,7.8221,7.8722,1481,0
2014-08-11,7.8391,7.8722,7.7975,7.8221,13063,0
2014-08-12,7.8472,7.8472,7.7558,7.781,8242,0
2014-08-13,7.7722,7.8221,7.7643,7.8143,43373,0
2014-08-14,7.7889,7.8056,7.7889,7.7889,2607,0
2014-08-15,7.7558,7.8472,7.7558,7.8472,8916,0
2014-08-18,7.8472,7.8472,7.7722,7.7889,9502,0
2014-08-19,7.7226,7.8221,7.7226,7.8221,18501,0
2014-08-20,7.8143,7.8221,7.781,7.8221,9738,0
2014-08-21,7.8221,7.8221,7.781,7.8056,19409,0
2014-08-22,7.8143,7.8143,7.8143,7.8143,5707,0
2014-08-25,7.8221,7.8221,7.7722,7.7975,60078,0
2014-08-26,7.8311,7.8391,7.7722,7.8311,28613,0
2014-08-27,7.8391,7.8472,7.8056,7.8056,15147,0
2014-08-28,7.8143,7.8558,7.8056,7.8472,12473,0
2014-08-29,7.8311,7.8558,7.8143,7.8472,23104,0
2014-09-02,7.8558,7.8558,7.8056,7.8558,42849,0
2014-09-03,7.8472,7.9136,7.8221,7.9057,13151,0
2014-09-04,7.9306,7.9306,7.8391,7.8558,14495,0
2014-09-05,7.8637,7.8973,7.8558,7.8558,18114,0
2014-09-08,7.9057,7.9222,7.8391,7.9057,38014,0
2014-09-09,7.9136,7.9306,7.8056,7.8221,24759,0
2014-09-10,7.8495,7.8747,7.7912,7.7912,51128,0
2014-09-11,7.7995,7.8999,7.7995,7.8747,27950,0
2014-09-12,7.8832,7.9167,7.8581,7.8581,31506,0
2014-09-15,7.8999,7.8999,7.8581,7.8581,14653,0
2014-09-16,7.8999,7.8999,7.8331,7.8661,17361,0
2014-09-17,7.8999,7.9081,7.8495,7.8999,14971,0
2014-09-18,7.8331,7.8581,7.7662,7.7995,20650,0
2014-09-19,7.8244,7.8331,7.783,7.8331,19080,0
2014-09-22,7.8331,7.8581,7.7995,7.8331,18904,0
2014-09-23,7.8495,7.9081,7.8412,7.8661,16779,0
2014-09-24,7.8999,8.0167,7.8999,7.9833,40907,0
2014-09-25,8.0079,8.0417,7.9582,7.9833,9890,0
2014-09-26,7.8164,7.9667,7.7159,7.8331,112762,0
2014-09-29,7.8164,7.8832,7.8164,7.8747,37930,0
2014-09-30,7.8581,8.0331,7.8581,7.9332,40978,0
2014-10-01,7.975,8.067,7.9582,8.0249,40224,0
2014-10-02,8.0417,8.0501,7.9416,7.9501,20002,0
2014-10-03,7.975,8.0331,7.9501,8.0331,21694,0
2014-10-06,8.0417,8.1096,8.0249,8.1096,26569,0
2014-10-07,8.0924,8.0924,8.0501,8.067,13369,0
2014-10-08,8.0249,8.1587,8.0249,8.1333,18136,0
2014-10-09,8.1612,8.2367,8.1113,8.1113,17462,0
2014-10-10,8.0942,8.2539,8.0184,8.0184,25944,0
2014-10-13,8.0017,8.1028,8.0017,8.0095,34257,0
2014-10-14,8.0603,8.0686,8.0348,8.0348,1104,0
2014-10-15,8.0774,8.228,8.0348,8.0434,25254,0
2014-10-16,8.0434,8.1113,8.0434,8.0856,12056,0
2014-10-17,8.1201,8.1361,8.0434,8.1278,8996,0
2014-10-20,8.1524,8.1524,8.0774,8.1113,6057,0
2014-10-21,8.1524,8.1769,8.0942,8.1697,16081,0
2014-10-22,8.194,8.194,8.1028,8.1028,19979,0
2014-10-23,8.1278,8.1361,8.1028,8.1278,8729,0
2014-10-24,8.1361,8.1612,8.1028,8.1113,11075,0
2014-10-27,8.1524,8.1524,8.0774,8.0856,6924,0
2014-10-28,8.1113,8.1113,8.0518,8.0603,12349,0
2014-10-29,8.0942,8.1113,8.0267,8.1028,9630,0
2014-10-30,8.1113,8.1448,8.0856,8.1113,9472,0
2014-10-31,8.1361,8.1448,8.0856,8.1278,1561,0
2014-11-03,8.1524,8.1524,8.0267,8.0434,37416,0
2014-11-04,8.0774,8.0774,7.9845,8.0095,33346,0
2014-11-05,8.0518,8.0942,8.0267,8.0856,12828,0
2014-11-06,8.0434,8.0686,8.0095,8.0184,3338,0
2014-11-07,8.0267,8.0518,7.9845,7.9929,21572,0
2014-11-10,7.9699,8.0037,7.9105,7.9699,17502,0
2014-11-11,8.0119,8.1387,7.9025,8.1387,19043,0
2014-11-12,8.1387,8.1387,7.9951,8.0801,17329,0
2014-11-13,8.097,8.1304,8.0542,8.0542,9632,0
2014-11-14,8.0629,8.1304,8.0374,8.0374,17841,0
2014-11-17,8.071,8.1139,7.9865,7.9951,19162,0
2014-11-18,8.0037,8.071,7.9951,8.0206,10301,0
2014-11-19,8.0542,8.1226,7.9865,8.1139,15379,0
2014-11-20,8.1139,8.1226,8.0293,8.1226,12359,0
2014-11-21,8.1226,8.1646,8.0629,8.1646,14631,0
2014-11-24,8.1646,8.2573,8.1387,8.2573,13326,0
2014-11-25,8.2573,8.2747,8.1557,8.2747,7196,0
2014-11-26,8.2747,8.2747,8.1883,8.2312,7104,0
2014-11-28,8.2142,8.2659,8.2142,8.2659,1294,0
2014-12-01,8.3085,8.3259,8.2312,8.2403,12808,0
2014-12-02,8.3085,8.3085,8.2484,8.2573,10113,0
2014-12-03,8.2995,8.3085,8.2573,8.2832,9846,0
2014-12-04,8.2995,8.3168,8.2312,8.3085,32117,0
2014-12-05,8.3259,8.3259,8.2053,8.2659,16054,0
2014-12-08,8.2911,8.4179,8.2573,8.2832,15947,0
2014-12-09,8.3284,8.3605,8.2501,8.3517,4455,0
2014-12-10,8.3111,8.3194,8.2935,8.3022,10177,0
2014-12-11,8.3517,8.447,8.3517,8.3859,24956,0
2014-12-12,8.4291,8.471,8.3774,8.447,24283,0
2014-12-15,8.4036,8.4886,8.3774,8.4886,15801,0
2014-12-16,8.4971,8.4971,8.2419,8.2935,10954,0
2014-12-17,8.3111,8.3194,8.2332,8.2849,11048,0
2014-12-18,8.3022,8.3022,8.1993,8.1993,6783,0
2014-12-19,8.207,8.2677,8.207,8.2592,14669,0
2014-12-22,8.2849,8.3194,8.2332,8.2501,5960,0
2014-12-23,8.3111,8.3111,8.1665,8.1819,13703,0
2014-12-24,8.2332,8.2332,8.1578,8.2332,5522,0
2014-12-26,8.2935,8.3194,8.1993,8.2935,3709,0
2014-12-29,8.3022,8.336,8.2501,8.336,15554,0
2014-12-30,8.336,8.336,8.2501,8.3022,8827,0
2014-12-31,8.2766,8.3517,8.1743,8.3022,42245,0
2015-01-02,8.3437,8.4886,8.3194,8.4291,17118,0
2015-01-05,8.4971,8.5653,8.3947,8.447,26985,0
2015-01-06,8.447,8.4886,8.447,8.4638,22242,0
2015-01-07,8.471,8.4971,8.4638,8.4971,12949,0
2015-01-08,8.4815,8.4992,8.3876,8.431,15895,0
2015-01-09,8.4655,8.4905,8.4579,8.4905,5334,0
2015-01-12,8.4905,8.67,8.4815,8.67,52836,0
2015-01-13,8.67,8.67,8.593,8.6437,4374,0
2015-01-14,8.6273,8.7541,8.5841,8.6618,9870,0
2015-01-15,8.6961,8.6961,8.6192,8.6344,3974,0
2015-01-16,8.6618,8.67,8.6273,8.6344,13912,0
2015-01-20,8.67,8.679,8.6437,8.67,1264,0
2015-01-21,8.6437,8.6524,8.6437,8.6524,2199,0
2015-01-22,8.6875,8.7216,8.6875,8.7046,9098,0
2015-01-23,8.7301,8.7301,8.6961,8.7133,2214,0
2015-01-26,8.746,8.7541,8.6875,8.7541,10482,0
2015-01-27,8.773,8.773,8.7301,8.7541,5305,0
2015-01-28,8.7812,8.8408,8.7812,8.8334,12416,0
2015-01-29,8.8334,8.8334,8.773,8.7887,8953,0
2015-01-30,8.8239,8.8931,8.8239,8.8841,9122,0
2015-02-02,8.9256,9.0201,8.7959,8.9339,36253,0
2015-02-03,8.9175,9.0031,8.8408,8.8583,66344,0
2015-02-04,8.8674,9.0807,8.849,9.072,13793,0
2015-02-05,9.0201,9.0201,8.8841,8.8931,5431,0
2015-02-06,8.805,8.8758,8.7301,8.7386,13136,0
2015-02-09,8.6875,8.7541,8.67,8.67,6424,0
2015-02-10,8.7161,8.8267,8.7161,8.808,15101,0
2015-02-11,8.8444,8.8444,8.7241,8.7414,12037,0
2015-02-12,8.7567,8.8713,8.7567,8.808,4537,0
2015-02-13,8.8787,8.8787,8.7567,8.7907,3941,0
2015-02-17,8.7907,8.7907,8.6455,8.6455,10563,0
2015-02-18,8.6904,8.6988,8.595,8.6362,17959,0
2015-02-19,8.6037,8.7754,8.6037,8.6636,11689,0
2015-02-20,8.7076,8.7414,8.6211,8.6455,7605,0
2015-02-23,8.6988,8.7076,8.6037,8.6117,12120,0
2015-02-24,8.6544,8.6544,8.5517,8.5859,11875,0
2015-02-25,8.5785,8.6289,8.5785,8.5785,25676,0
2015-02-26,8.595,8.8713,8.5859,8.7414,38012,0
2015-02-27,8.7662,8.808,8.6729,8.808,8395,0
2015-03-02,8.8444,8.8444,8.5517,8.6544,31560,0
2015-03-03,8.6806,8.7076,8.6455,8.6988,10718,0
2015-03-04,8.733,8.733,8.6544,8.6806,3264,0
2015-03-05,8.7076,8.7076,8.6037,8.6117,11646,0
2015-03-06,8.5785,8.6729,8.5517,8.6729,16769,0
2015-03-09,8.6988,8.7076,8.6289,8.678,7860,0
2015-03-10,8.7267,8.7596,8.6055,8.6381,14173,0
2015-03-11,8.6746,8.6746,8.537,8.5969,20392,0
2015-03-12,8.623,8.623,8.5536,8.5969,6722,0
2015-03-13,8.6135,8.6135,8.5101,8.5794,2894,0
2015-03-16,8.537,8.5794,8.4925,8.4925,4517,0
2015-03-17,8.5283,8.5283,8.4925,8.5012,4983,0
2015-03-18,8.537,8.7012,8.5012,8.6474,26185,0
2015-03-19,8.6474,8.6474,8.5454,8.5454,1159,0
2015-03-20,8.5794,8.623,8.5794,8.5969,13558,0
2015-03-23,8.6055,8.6834,8.5969,8.6653,18771,0
2015-03-24,8.6834,8.7012,8.6298,8.6924,11932,0
2015-03-25,8.7181,8.7181,8.6381,8.6381,4402,0
2015-03-26,8.6653,8.6653,8.5878,8.5969,7298,0
2015-03-27,8.6474,8.7181,8.6135,8.623,5330,0
2015-03-30,8.6474,8.6474,8.5878,8.6381,4402,0
2015-03-31,8.6653,8.7012,8.5969,8.7012,16722,0
2015-04-01,8.7094,8.7094,8.6298,8.6298,6024,0
2015-04-02,8.6135,8.6924,8.6055,8.6298,19116,0
2015-04-06,8.6298,8.656,8.6298,8.6298,3477,0
2015-04-07,8.6653,8.6653,8.6474,8.6653,5459,0
2015-04-08,8.6834,8.7267,8.656,8.7094,14133,0
2015-04-09,8.7291,8.7291,8.7124,8.7291,10066,0
2015-04-10,8.6943,8.7376,8.6943,8.7291,2305,0
2015-04-13,8.7376,8.745,8.7291,8.7291,3111,0
2015-04-14,8.7531,8.7531,8.7376,8.7376,15212,0
2015-04-15,8.7531,8.7531,8.7376,8.745,9118,0
2015-04-16,8.7531,8.7951,8.745,8.7951,5652,0
2015-04-17,8.7877,8.814,8.7802,8.814,2190,0
2015-04-20,8.8325,8.8408,8.814,8.8325,4281,0
2015-04-21,8.8408,8.9275,8.8041,8.9275,12616,0
2015-04-22,8.9602,8.9602,8.8767,8.9516,8531,0
2015-04-23,8.9516,8.9966,8.9275,8.9966,14174,0
2015-04-24,8.9785,9.0061,8.8408,8.8767,18216,0
2015-04-27,8.9117,9.0512,8.9117,8.9357,5070,0
2015-04-28,8.9602,9.0588,8.895,9.0418,8299,0
2015-04-29,9.0146,9.0146,8.9453,8.9453,6684,0
2015-04-30,8.9516,8.9516,8.8767,8.9453,8415,0
2015-05-01,8.9785,9.0061,8.9275,9.0061,8299,0
2015-05-04,9.0061,9.0061,8.9184,8.9184,1957,0
2015-05-05,8.9872,9.0061,8.8684,8.8684,13252,0
2015-05-06,8.8684,8.8684,8.745,8.745,3522,0
2015-05-07,8.7897,8.8525,8.6961,8.8258,3195,0
2015-05-08,8.8343,8.8977,8.8343,8.8977,2524,0
2015-05-11,8.8977,8.964,8.7978,8.8343,13301,0
2015-05-12,8.807,8.8797,8.6875,8.7745,11245,0
2015-05-13,8.7557,8.8435,8.7557,8.7897,5043,0
2015-05-14,8.7897,8.7897,8.7557,8.7557,2524,0
2015-05-15,8.7652,8.7745,8.7224,8.7224,8323,0
2015-05-18,8.7468,8.7468,8.6093,8.6691,10818,0
2015-05-19,8.642,8.642,8.5653,8.6256,13874,0
2015-05-20,8.6256,8.6598,8.5653,8.6598,6305,0
2015-05-21,8.6875,8.6875,8.6598,8.6598,5963,0
2015-05-22,8.6598,8.6691,8.6598,8.6598,4814,0
2015-05-26,8.5914,8.5914,8.3995,8.5822,13416,0
2015-05-27,8.6003,8.642,8.6003,8.6093,13987,0
2015-05-28,8.5914,8.6003,8.4611,8.4611,17680,0
2015-05-29,8.5558,8.5653,8.5558,8.5653,1489,0
2015-06-01,8.642,8.7046,8.5387,8.6598,13309,0
2015-06-02,8.6256,8.7143,8.6256,8.7046,10390,0
2015-06-03,8.678,8.678,8.678,8.678,4012,0
2015-06-04,8.6256,8.6325,8.5743,8.5822,4129,0
2015-06-05,8.521,8.5653,8.3638,8.4524,27517,0
2015-06-08,8.4347,8.4944,8.3995,8.4672,23389,0
2015-06-09,8.4274,8.4274,8.2868,8.3218,23298,0
2015-06-10,8.2781,8.3307,8.2077,8.2868,8607,0
2015-06-11,8.2868,8.3307,8.2868,8.2868,8339,0
2015-06-12,8.3218,8.3218,8.2868,8.2868,10264,0
2015-06-15,8.3042,8.3307,8.2954,8.2954,5359,0
2015-06-16,8.2868,8.3132,8.2168,8.2516,13225,0
2015-06-17,8.2606,8.2868,8.2606,8.2868,1711,0
2015-06-18,8.2692,8.2954,8.2516,8.2692,14484,0
2015-06-19,8.2516,8.3218,8.2516,8.2781,4449,0
2015-06-22,8.2954,8.3218,8.2781,8.3132,6615,0
2015-06-23,8.2431,8.2781,8.2255,8.2606,22681,0
2015-06-24,8.2255,8.2516,8.2255,8.2342,3308,0
2015-06-25,8.2342,8.2342,8.2342,8.2342,121,0
2015-06-26,8.2342,8.2342,8.1468,8.1993,3536,0
2015-06-29,8.1115,8.1639,8.0938,8.1027,15622,0
2015-06-30,8.1639,8.1639,8.0323,8.1468,12825,0
2015-07-01,8.1815,8.2954,8.1552,8.2168,13453,0
2015-07-02,8.1639,8.2516,8.1639,8.2077,4561,0
2015-07-06,8.1993,8.2431,8.1815,8.2255,9012,0
2015-07-07,8.2077,8.3218,8.2077,8.2516,9350,0
2015-07-08,8.1993,8.4628,8.1993,8.4628,32271,0
2015-07-09,8.447,8.4561,8.3322,8.3851,10775,0
2015-07-10,8.35,8.3937,8.2881,8.3937,10095,0
2015-07-13,8.3056,8.3145,8.2352,8.2528,18487,0
2015-07-14,8.2616,8.2881,8.2616,8.279,2792,0
2015-07-15,8.2441,8.3322,8.2441,8.279,8398,0
2015-07-16,8.2616,8.279,8.2616,8.279,4423,0
2015-07-17,8.2441,8.8879,8.2441,8.4561,25407,0
2015-07-20,8.4028,8.5081,8.35,8.4561,12250,0
2015-07-21,8.3937,8.5794,8.3766,8.5794,25063,0
2015-07-22,8.5709,8.5709,8.4729,8.5709,20530,0
2015-07-23,8.5709,8.5709,8.5615,8.5615,1133,0
2015-07-24,8.5794,8.64,8.5794,8.6135,4763,0
2015-07-27,8.6492,8.6492,8.5709,8.6492,4763,0
2015-07-28,8.5969,8.6306,8.5709,8.623,2833,0
2015-07-29,8.6671,8.6671,8.6306,8.6492,2043,0
2015-07-30,8.6761,8.6761,8.6492,8.6579,3290,0
2015-07-31,8.6761,8.6761,8.6135,8.6671,2833,0
2015-08-03,8.7124,8.746,8.64,8.7029,8008,0
2015-08-04,8.7291,8.7897,8.6852,8.7634,3855,0
2015-08-05,8.7978,8.7978,8.5969,8.5969,5444,0
2015-08-06,8.623,8.623,8.4647,8.4729,4663,0
2015-08-07,8.5081,8.6943,8.447,8.5264,13947,0
2015-08-10,8.5709,8.6306,8.5709,8.6306,6691,0
2015-08-11,8.7152,8.8381,8.7056,8.7839,7610,0
2015-08-12,8.732,8.8473,8.697,8.7477,9702,0
2015-08-13,8.7152,8.8204,8.6608,8.6885,22335,0
2015-08-14,8.6608,8.7662,8.5283,8.5634,13539,0
2015-08-17,8.537,8.625,8.4925,8.5728,13539,0
2015-08-18,8.4925,8.5895,8.483,8.5544,14329,0
2015-08-19,8.5728,8.5895,8.4747,8.483,6430,0
2015-08-20,8.4747,8.6155,8.4747,8.5804,4059,0
2015-08-21,8.625,8.625,8.6155,8.625,1241,0
2015-08-24,8.5192,8.5283,8.5012,8.5283,1468,0
2015-08-25,8.5192,8.6074,8.5192,8.5463,2256,0
2015-08-26,8.5192,8.625,8.5192,8.5283,1015,0
2015-08-27,8.5101,8.5634,8.4301,8.537,6881,0
2015-08-28,8.5544,8.5544,8.4217,8.4217,1353,0
2015-08-31,8.4571,8.5987,8.4571,8.5804,10494,0
2015-09-01,8.5804,8.5895,8.4747,8.5634,5865,0
2015-09-02,8.537,8.5987,8.537,8.5987,4175,0
2015-09-03,8.5895,8.6885,8.5012,8.5101,31474,0
2015-09-04,8.5463,8.5463,8.5101,8.5101,1241,0
2015-09-08,8.5192,8.625,8.5192,8.5804,11957,0
2015-09-09,8.6273,8.7867,8.5653,8.7432,15929,0
2015-09-10,8.6816,8.8149,8.6816,8.7606,9817,0
2015-09-11,8.7257,8.7257,8.6816,8.6904,8863,0
2015-09-14,8.6362,8.6544,8.61,8.61,4263,0
2015-09-15,8.61,8.6455,8.5482,8.5482,5834,0
2015-09-16,8.5303,8.5653,8.5303,8.5653,2133,0
2015-09-17,8.521,8.6182,8.4848,8.6182,12738,0
2015-09-18,8.6904,8.7513,8.6273,8.6273,1571,0
2015-09-21,8.6182,8.7867,8.5482,8.7867,9313,0
2015-09-22,8.6729,8.7513,8.6273,8.6636,12454,0
2015-09-23,8.7084,8.7257,8.601,8.6455,8527,0
2015-09-24,8.6362,8.6729,8.6362,8.6729,5050,0
2015-09-25,8.7084,8.7792,8.7084,8.7432,7853,0
2015-09-28,8.7959,8.805,8.6904,8.7348,7238,0
2015-09-29,8.7181,8.7867,8.6455,8.7432,11559,0
2015-09-30,8.7257,8.7959,8.6455,8.7513,16830,0
2015-10-01,8.805,8.896,8.7959,8.8602,18398,0
2015-10-02,8.887,8.896,8.7959,8.8239,5383,0
2015-10-05,8.8149,8.896,8.805,8.8149,3288,0
2015-10-06,8.8602,8.887,8.8239,8.887,7183,0
2015-10-07,8.8343,8.9155,8.7531,8.8435,9150,0
2015-10-08,8.7978,8.8525,8.7624,8.7721,4912,0
2015-10-09,8.8166,8.8797,8.8166,8.8797,1676,0
2015-10-12,8.8525,8.9415,8.7887,8.8435,3019,0
2015-10-13,8.932,8.9415,8.932,8.9415,448,0
2015-10-14,8.9415,8.9415,8.9155,8.9155,1785,0
2015-10-15,8.8713,8.9497,8.8713,8.9068,5022,0
2015-10-16,8.8713,8.9238,8.7531,8.8797,3684,0
2015-10-19,8.8343,8.9497,8.807,8.8525,7630,0
2015-10-20,8.807,8.9592,8.7887,8.8343,15313,0
2015-10-21,8.8258,8.9155,8.8258,8.8713,5357,0
2015-10-22,8.9155,9.1036,8.9155,9.0874,8035,0
2015-10-23,9.0502,9.1036,9.0502,9.0588,15623,0
2015-10-26,9.0874,9.1477,8.9415,9.0588,9596,0
2015-10-27,9.0502,9.1477,8.9068,8.9155,10716,0
2015-10-28,8.932,9.1036,8.8435,8.8797,9489,0
2015-10-29,8.9415,8.9689,8.8435,8.9238,4798,0
2015-10-30,8.9415,9.0952,8.8619,8.9956,10826,0
2015-11-02,9.0502,9.1477,8.9155,8.9155,5906,0
2015-11-03,8.9775,9.1036,8.9775,9.0226,8373,0
2015-11-04,8.9689,8.9689,8.8713,8.9497,10185,0
2015-11-05,8.8713,9.0051,8.8619,8.9956,4690,0
2015-11-06,8.9592,8.9592,8.8258,8.9497,10826,0
2015-11-09,8.9982,8.9982,8.9004,8.9982,12599,0
2015-11-10,9.0255,9.0255,8.8816,8.9175,6439,0
2015-11-11,8.9621,9.0437,8.9175,9.0437,10326,0
2015-11-12,9.0617,9.1065,9.0255,9.0894,8771,0
2015-11-13,9.0617,9.1239,8.8453,9.008,10769,0
2015-11-16,9.0437,9.1779,8.9982,9.0894,20205,0
2015-11-17,9.1065,9.1333,9.0894,9.0979,16542,0
2015-11-18,9.1239,9.2504,9.0979,9.1239,28754,0
2015-11-19,9.1696,9.2787,9.152,9.2504,19317,0
2015-11-20,9.2321,9.2698,9.0255,9.0617,7660,0
2015-11-23,9.1239,9.1239,9.0165,9.0165,7771,0
2015-11-24,9.0165,9.0531,9.008,9.008,8993,0
2015-11-25,9.0341,9.215,9.0341,9.215,5773,0
2015-11-27,9.2787,9.2787,9.1696,9.1779,5773,0
2015-11-30,9.1963,9.3604,9.1869,9.3142,12213,0
2015-12-01,9.3604,9.4129,9.2411,9.2411,12211,0
2015-12-02,9.2604,9.3317,9.205,9.2504,3444,0
2015-12-03,9.2411,9.2604,9.2232,9.2604,4928,0
2015-12-04,9.215,9.2787,9.0979,9.1869,11770,0
2015-12-07,9.205,9.205,9.0255,9.0979,27978,0
2015-12-08,9.1433,9.1433,9.0711,9.0807,10971,0
2015-12-09,9.0807,9.1065,9.0711,9.0711,13989,0
2015-12-10,9.0341,9.0979,9.008,9.0807,3665,0
2015-12-11,9.0894,9.0979,8.9892,9.008,12987,0
2015-12-14,8.9982,9.0165,8.9525,9.0165,13210,0
2015-12-15,9.0711,9.0711,8.9525,8.9805,7216,0
2015-12-16,8.9256,9.0617,8.9256,9.0617,24758,0
2015-12-17,9.0437,9.0711,8.9805,8.9892,3221,0
2015-12-18,9.0165,9.0711,9.0165,9.0617,2999,0
2015-12-21,9.0437,9.1239,9.0341,9.1239,8993,0
2015-12-22,9.0807,9.1065,9.0807,9.1065,1553,0
2015-12-23,9.1239,9.1333,9.0165,9.0894,6106,0
2015-12-24,9.0894,9.1779,9.0894,9.152,1857,0
2015-12-28,9.0979,9.215,9.0979,9.1608,8047,0
2015-12-29,9.1779,9.2504,9.1608,9.205,12255,0
2015-12-30,9.1779,9.2787,9.1779,9.2787,5207,0
2015-12-31,9.2698,9.2698,9.202,9.2504,2686,0
2016-01-04,9.3142,9.368,9.202,9.3142,12865,0
2016-01-05,9.2604,9.503,9.2504,9.4757,13044,0
2016-01-06,9.4486,9.503,9.4486,9.4847,3562,0
2016-01-07,9.503,9.555,9.4807,9.503,7933,0
2016-01-08,9.4668,9.655,9.4668,9.655,10204,0
2016-01-11,9.646,9.71,9.4576,9.4576,13814,0
2016-01-12,9.4687,9.733,9.3337,9.3534,24824,0
2016-01-13,9.3337,9.3564,9.2707,9.2707,9867,0
2016-01-14,9.2421,9.2981,9.2242,9.2242,12887,0
2016-01-15,9.2614,9.525,9.1779,9.4506,23621,0
2016-01-19,9.3257,9.4687,9.2514,9.2981,14470,0
2016-01-20,9.2797,9.2981,9.0437,9.0617,22735,0
2016-01-21,9.0894,9.3162,9.0894,9.1973,25180,0
2016-01-22,9.1879,9.37,9.153,9.1702,10171,0
2016-01-25,9.2242,9.2421,9.0807,9.1618,9962,0
2016-01-26,9.206,9.3624,9.1618,9.201,23109,0
2016-01-27,9.1879,9.3534,9.1879,9.1973,10253,0
2016-01-28,9.2242,9.37,9.2242,9.3257,12446,0
2016-01-29,9.2897,9.578,9.2897,9.4308,51514,0
2016-02-01,9.4787,9.541,9.3921,9.525,12846,0
2016-02-02,9.569,9.759,9.4506,9.596,18282,0
2016-02-03,9.65,9.733,9.65,9.732,14447,0
2016-02-04,9.741,9.741,9.641,9.695,20354,0
2016-02-05,9.733,9.776,9.687,9.709,6812,0
2016-02-08,9.714,9.776,9.64,9.668,32225,0
2016-02-09,9.707,9.779,9.682,9.779,20141,0
2016-02-10,9.778,9.779,9.642,9.779,12228,0
2016-02-11,9.779,9.779,9.67,9.67,5275,0
2016-02-12,9.767,9.767,9.572,9.607,13751,0
2016-02-16,9.598,9.727,9.527,9.543,16068,0
2016-02-17,9.543,9.67,9.543,9.607,8753,0
2016-02-18,9.598,9.68,9.598,9.68,2682,0
2016-02-19,9.661,9.752,9.634,9.744,5406,0
2016-02-22,9.807,9.807,9.69,9.716,16953,0
2016-02-23,9.752,9.762,9.642,9.642,8215,0
2016-02-24,9.598,9.698,9.507,9.507,14841,0
2016-02-25,9.58,9.727,9.58,9.727,13411,0
2016-02-26,9.772,9.772,9.607,9.732,12081,0
2016-02-29,9.67,9.736,9.628,9.707,7684,0
2016-03-01,9.779,9.779,9.589,9.665,21664,0
2016-03-02,9.642,9.712,9.551,9.561,20537,0
2016-03-03,9.543,9.647,9.543,9.639,7402,0
2016-03-04,9.58,9.736,9.58,9.689,15808,0
2016-03-07,9.707,9.727,9.58,9.634,3509,0
2016-03-08,9.67,9.727,9.561,9.605,18242,0
2016-03-09,9.683,9.683,9.535,9.573,13043,0
2016-03-10,9.553,9.691,9.535,9.545,12275,0
2016-03-11,9.591,9.591,9.3554,9.4069,74080,0
2016-03-14,9.4338,9.4628,9.381,9.4268,57787,0
2016-03-15,9.4268,9.529,9.4268,9.4628,8020,0
2016-03-16,9.4817,9.645,9.4787,9.645,14986,0
2016-03-17,9.636,9.654,9.509,9.644,19743,0
2016-03-18,9.6,9.7,9.582,9.592,4610,0
2016-03-21,9.582,9.636,9.529,9.545,6508,0
2016-03-22,9.535,9.72,9.535,9.553,7343,0
2016-03-23,9.529,9.664,9.529,9.61,7326,0
2016-03-24,9.738,9.738,9.627,9.676,2899,0
2016-03-28,9.7,9.7,9.568,9.629,6924,0
2016-03-29,9.7,9.7,9.645,9.645,5481,0
2016-03-30,9.673,9.801,9.654,9.782,14419,0
2016-03-31,9.755,9.81,9.75,9.801,8986,0
2016-04-01,9.73,9.801,9.73,9.792,6501,0
2016-04-04,9.82,9.82,9.691,9.811,25069,0
2016-04-05,9.801,9.829,9.801,9.829,11996,0
2016-04-06,9.829,9.947,9.792,9.839,69868,0
2016-04-07,9.831,9.919,9.803,9.914,13090,0
2016-04-08,9.93,9.933,9.784,9.923,15104,0
2016-04-11,9.914,9.978,9.876,9.95,7624,0
2016-04-12,9.969,9.969,9.793,9.841,19889,0
2016-04-13,9.848,9.914,9.803,9.895,11337,0
2016-04-14,9.923,9.923,9.876,9.904,7403,0
2016-04-15,9.876,9.969,9.876,9.96,3616,0
2016-04-18,9.933,10.006,9.933,9.996,11962,0
2016-04-19,9.941,10.006,9.861,9.868,14962,0
2016-04-20,9.858,9.959,9.822,9.959,37562,0
2016-04-21,9.978,10.06,9.858,10.05,13028,0
2016-04-22,10.042,10.042,9.942,9.978,7595,0
2016-04-25,9.96,9.96,9.876,9.914,28781,0
2016-04-26,9.886,9.97,9.886,9.97,25005,0
2016-04-27,9.95,10.06,9.923,9.996,11688,0
2016-04-28,9.969,10.06,9.923,9.923,13597,0
2016-04-29,9.923,10.07,9.923,9.96,5234,0
2016-05-02,10.024,10.134,9.996,10.106,27716,0
2016-05-03,10.06,10.106,9.978,10.097,16113,0
2016-05-04,10.07,10.125,10.05,10.096,18365,0
2016-05-05,10.07,10.181,10.06,10.078,23890,0
2016-05-06,10.033,10.162,10.033,10.115,18974,0
2016-05-09,10.088,10.373,10.088,10.363,41321,0
2016-05-10,10.376,10.376,10.024,10.2,57678,0
2016-05-11,10.135,10.183,10.061,10.079,18294,0
2016-05-12,10.061,10.153,10.017,10.082,33079,0
2016-05-13,10.061,10.265,10.061,10.265,9732,0
2016-05-16,10.2,10.318,10.079,10.079,5606,0
2016-05-17,10.163,10.163,9.989,10.069,19364,0
2016-05-18,10.107,10.231,10.034,10.079,40803,0
2016-05-19,10.024,10.134,9.95,10.043,25437,0
2016-05-20,10.007,10.079,9.969,10.043,2368,0
2016-05-23,10.098,10.098,9.989,9.997,26584,0
2016-05-24,10.174,10.229,9.96,9.969,40594,0
2016-05-25,9.95,10.126,9.95,10.024,19364,0
2016-05-26,9.997,10.153,9.969,10.079,17732,0
2016-05-27,10.112,10.338,10.112,10.135,40301,0
2016-05-31,10.135,10.22,10.135,10.163,7176,0
2016-06-01,10.2,10.265,10.144,10.238,12457,0
2016-06-02,10.2,10.404,10.183,10.348,42355,0
2016-06-03,10.394,10.394,10.291,10.338,18168,0
2016-06-06,10.299,10.385,10.238,10.348,21801,0
2016-06-07,10.394,10.422,10.338,10.422,17379,0
2016-06-08,10.404,10.44,10.324,10.422,30806,0
2016-06-09,10.424,10.463,10.316,10.396,24320,0
2016-06-10,10.35,10.424,10.34,10.368,6615,0
2016-06-13,10.472,10.472,10.311,10.311,20678,0
2016-06-14,10.301,10.406,10.301,10.387,12242,0
2016-06-15,10.33,10.453,10.33,10.434,12198,0
2016-06-16,10.406,11.119,10.406,10.472,31646,0
2016-06-17,10.523,10.533,10.434,10.463,15212,0
2016-06-20,10.517,10.517,10.434,10.453,15017,0
2016-06-21,10.481,10.517,10.387,10.49,14274,0
2016-06-22,10.463,10.498,10.378,10.481,14174,0
2016-06-23,10.523,10.703,10.396,10.59,26414,0
2016-06-24,10.49,10.582,10.387,10.517,18637,0
2016-06-27,10.543,10.888,10.543,10.684,28574,0
2016-06-28,10.758,11.294,10.703,10.774,14934,0
2016-06-29,10.85,10.98,10.627,10.627,7529,0
2016-06-30,10.684,10.916,10.657,10.721,23139,0
2016-07-01,10.783,11.035,10.783,10.823,25865,0
2016-07-05,10.758,10.916,10.716,10.803,35156,0
2016-07-06,10.766,11.398,10.766,10.879,6541,0
2016-07-07,10.785,10.991,10.785,10.856,13597,0
2016-07-08,10.852,11.356,10.851,11.356,24311,0
2016-07-11,11.103,11.103,10.947,11.019,26394,0
2016-07-12,10.956,10.956,10.677,10.677,19896,0
2016-07-13,10.695,10.776,10.638,10.74,11606,0
2016-07-14,10.751,10.751,10.473,10.473,22150,0
2016-07-15,10.396,10.772,10.396,10.554,13847,0
2016-07-18,10.628,10.857,10.619,10.779,24880,0
2016-07-19,10.695,10.852,10.695,10.852,8945,0
2016-07-20,10.841,10.955,10.805,10.899,11348,0
2016-07-21,10.871,10.966,10.871,10.909,2418,0
2016-07-22,10.861,11.048,10.815,10.991,41700,0
2016-07-25,10.909,11.028,10.768,10.861,27588,0
2016-07-26,10.785,10.928,10.723,10.795,8019,0
2016-07-27,10.861,10.928,10.628,10.714,30007,0
2016-07-28,10.648,10.785,10.648,10.714,21461,0
2016-07-29,10.648,10.825,10.648,10.733,12210,0
2016-08-01,10.667,10.795,10.667,10.742,16958,0
2016-08-02,10.705,10.76,10.583,10.714,26765,0
2016-08-03,10.648,10.871,10.628,10.805,14502,0
2016-08-04,10.76,10.89,10.742,10.742,2107,0
2016-08-05,10.695,10.785,10.686,10.785,8603,0
2016-08-08,10.733,10.852,10.723,10.76,14194,0
2016-08-09,10.725,10.798,10.725,10.788,6631,0
2016-08-10,10.757,10.779,10.735,10.752,4490,0
2016-08-11,10.744,10.817,10.716,10.735,9297,0
2016-08-12,10.725,10.931,10.725,10.77,6328,0
2016-08-15,10.744,10.779,10.716,10.752,4970,0
2016-08-16,10.716,10.837,10.706,10.837,13472,0
2016-08-17,10.798,10.798,10.688,10.706,9055,0
2016-08-18,10.679,10.803,10.679,10.765,4816,0
2016-08-19,10.735,10.779,10.679,10.716,5211,0
2016-08-22,10.725,10.779,10.716,10.725,11113,0
2016-08-23,10.725,10.766,10.716,10.716,8195,0
2016-08-24,10.735,10.827,10.716,10.716,14487,0
2016-08-25,10.725,10.95,10.612,10.612,20457,0
2016-08-26,10.762,10.781,10.483,10.545,19049,0
2016-08-29,10.5,10.637,10.5,10.545,22408,0
2016-08-30,10.65,10.65,10.407,10.43,16230,0
2016-08-31,10.379,10.495,10.379,10.397,18411,0
2016-09-01,10.407,10.491,10.35,10.407,14946,0
2016-09-02,10.397,10.47,10.397,10.454,11341,0
2016-09-06,10.454,10.519,10.435,10.454,17773,0
2016-09-07,10.464,10.545,10.464,10.491,7623,0
2016-09-08,10.493,10.493,10.427,10.493,4393,0
2016-09-09,10.436,10.436,10.389,10.389,13978,0
2016-09-12,10.332,10.435,10.332,10.408,13352,0
2016-09-13,10.452,10.452,10.231,10.231,30558,0
2016-09-14,10.154,10.259,10.154,10.221,38375,0
2016-09-15,10.164,10.268,10.164,10.191,9027,0
2016-09-16,10.158,10.158,10.158,10.158,3191,0
2016-09-19,10.154,10.361,10.154,10.249,7594,0
2016-09-20,10.201,10.295,10.201,10.249,5642,0
2016-09-21,10.259,10.295,10.247,10.259,3519,0
2016-09-22,10.286,10.361,10.286,10.361,1743,0
2016-09-23,10.313,10.361,10.313,10.322,9399,0
2016-09-26,10.322,10.408,10.322,10.343,25813,0
2016-09-27,10.342,10.371,10.332,10.361,14023,0
2016-09-28,10.361,10.446,10.361,10.371,5231,0
2016-09-29,10.381,10.417,10.371,10.371,3441,0
2016-09-30,10.381,10.389,10.361,10.361,17840,0
2016-10-03,10.332,10.446,10.332,10.371,9152,0
2016-10-04,10.381,10.389,10.313,10.371,21594,0
2016-10-05,10.361,10.361,10.211,10.215,12977,0
2016-10-06,10.221,10.221,10.164,10.174,4998,0
2016-10-07,10.154,10.201,10.144,10.154,3274,0
2016-10-10,10.154,10.161,10.126,10.126,1751,0
2016-10-11,10.157,10.157,9.949,10.072,4591,0
2016-10-12,10.109,10.109,9.911,9.949,26695,0
2016-10-13,9.93,9.93,9.836,9.869,9726,0
2016-10-14,9.882,9.882,9.76,9.864,28259,0
2016-10-17,9.864,9.92,9.59,9.732,36145,0
2016-10-18,9.723,9.826,9.609,9.788,12456,0
2016-10-19,9.797,9.911,9.788,9.838,7071,0
2016-10-20,9.892,10.167,9.892,10.024,24166,0
2016-10-21,9.996,10.065,9.969,9.988,9492,0
2016-10-24,9.978,10.138,9.873,10.138,16822,0
2016-10-25,10.062,10.089,9.845,9.988,21020,0
2016-10-26,9.949,10.052,9.949,10.006,2125,0
2016-10-27,9.996,10.111,9.816,9.882,4464,0
2016-10-28,9.816,9.93,9.788,9.807,14703,0
2016-10-31,9.788,9.807,9.694,9.723,16144,0
2016-11-01,9.646,9.665,9.59,9.665,9959,0
2016-11-02,9.636,9.742,9.636,9.665,14175,0
2016-11-03,9.646,9.882,9.609,9.76,36538,0
2016-11-04,9.732,9.75,9.694,9.723,8546,0
2016-11-07,9.797,10.006,9.599,9.76,20539,0
2016-11-08,9.713,9.76,9.665,9.732,9875,0
2016-11-09,9.687,9.735,9.583,9.725,29511,0
2016-11-10,9.725,9.819,9.592,9.677,40358,0
2016-11-11,9.667,9.735,9.526,9.619,45736,0
2016-11-14,9.517,9.533,8.8888,8.9268,86948,0
2016-11-15,8.7938,9.1256,8.7938,9.0597,37672,0
2016-11-16,9.1173,9.2401,9.0884,9.1732,26049,0
2016-11-17,9.1829,9.2301,8.9551,9.0597,18868,0
2016-11-18,9.1266,9.1266,9.0502,9.1075,12309,0
2016-11-21,9.1638,9.2301,9.1549,9.2301,11947,0
2016-11-22,9.2787,9.3171,9.1732,9.2494,17879,0
2016-11-23,9.2401,9.2401,9.1173,9.1927,11909,0
2016-11-25,9.2689,9.3081,9.2301,9.2787,10016,0
2016-11-28,9.3452,9.3452,9.2514,9.3347,6722,0
2016-11-29,9.3554,9.3644,9.211,9.2494,11151,0
2016-11-30,9.2887,9.2887,9.1451,9.1638,17017,0
2016-12-01,9.201,9.2494,9.1173,9.1173,10464,0
2016-12-02,9.1468,9.2494,9.1173,9.1173,26281,0
2016-12-05,9.211,9.211,9.0884,9.1173,12022,0
2016-12-06,9.211,9.3081,9.1266,9.1829,22121,0
2016-12-07,9.201,9.543,9.1927,9.507,26089,0
2016-12-08,9.4596,9.566,9.4596,9.4797,36273,0
2016-12-09,9.4996,9.586,9.3939,9.4119,24214,0
2016-12-12,9.4119,9.4119,9.2698,9.2991,9717,0
2016-12-13,9.3091,9.566,9.2504,9.3377,42269,0
2016-12-14,9.3377,9.67,9.3377,9.4596,41222,0
2016-12-15,9.4506,9.4506,9.3472,9.386,30584,0
2016-12-16,9.4408,9.4697,9.3939,9.4697,9365,0
2016-12-19,9.512,9.519,9.4596,9.519,10321,0
2016-12-20,9.4506,9.546,9.4506,9.529,22363,0
2016-12-21,9.546,9.586,9.509,9.586,17020,0
2016-12-22,9.632,9.632,9.529,9.556,5638,0
2016-12-23,9.614,9.622,9.546,9.595,7072,0
2016-12-27,9.661,9.699,9.4897,9.4897,12020,0
2016-12-28,9.556,9.632,9.519,9.556,14368,0
2016-12-29,9.622,9.622,9.4119,9.551,16326,0
2016-12-30,9.4019,9.596,9.4019,9.566,11136,0
2017-01-03,9.632,10.11,9.546,10.09,29483,0
2017-01-04,10.158,10.158,9.958,10.04,29880,0
2017-01-05,10.119,10.119,9.948,9.987,5451,0
2017-01-06,10.071,10.071,9.89,9.939,12044,0
2017-01-09,9.919,10.11,9.794,10.005,26752,0
2017-01-10,10.062,10.502,10.062,10.387,14785,0
2017-01-11,10.399,10.541,10.188,10.457,9819,0
2017-01-12,10.522,10.619,10.38,10.495,11204,0
2017-01-13,10.447,10.447,10.237,10.293,13115,0
2017-01-17,10.321,10.38,10.197,10.283,10694,0
2017-01-18,10.341,10.37,10.256,10.256,7411,0
2017-01-19,10.321,10.321,10.034,10.253,7486,0
2017-01-20,10.188,10.217,10.152,10.189,3930,0
2017-01-23,10.13,10.298,10.13,10.227,5226,0
2017-01-24,10.293,10.357,10.171,10.256,10043,0
2017-01-25,10.301,10.301,10.169,10.188,8200,0
2017-01-26,10.256,10.265,10.169,10.256,3228,0
2017-01-27,10.311,10.36,10.301,10.301,2483,0
2017-01-30,10.389,10.428,10.321,10.321,7126,0
2017-01-31,10.246,10.437,10.246,10.38,3755,0
2017-02-01,10.351,10.394,10.331,10.351,10599,0
2017-02-02,9.613,9.996,9.584,9.977,137968,0
2017-02-03,9.977,10.237,9.977,10.081,25983,0
2017-02-06,10.053,10.081,10.006,10.053,17388,0
2017-02-07,10.034,10.121,10.034,10.073,9804,0
2017-02-08,10.034,10.088,10.034,10.053,1719,0
2017-02-09,10.103,10.408,10.009,10.408,15684,0
2017-02-10,10.334,10.334,10.172,10.172,33533,0
2017-02-13,10.045,10.093,9.824,9.844,22419,0
2017-02-14,9.902,9.979,9.739,9.785,52795,0
2017-02-15,9.739,9.814,9.661,9.661,13214,0
2017-02-16,9.67,9.685,9.534,9.621,47859,0
2017-02-17,9.69,9.709,9.621,9.631,26664,0
2017-02-21,9.613,9.709,9.613,9.631,8650,0
2017-02-22,9.603,9.681,9.603,9.613,7961,0
2017-02-23,9.603,9.613,9.593,9.603,7974,0
2017-02-24,9.631,9.674,9.534,9.544,13939,0
2017-02-27,9.613,9.613,9.4777,9.544,15837,0
2017-02-28,9.4877,9.543,9.4877,9.534,3047,0
2017-03-01,9.517,9.536,9.504,9.517,3725,0
2017-03-02,9.564,9.564,9.4486,9.4576,6399,0
2017-03-03,9.527,9.527,9.382,9.3999,12529,0
2017-03-06,9.3921,9.4248,9.3672,9.3672,2320,0
2017-03-07,9.372,9.3892,9.372,9.3892,926,0
2017-03-08,9.3534,9.3999,9.2564,9.2564,18169,0
2017-03-09,9.2391,9.2777,9.0649,9.1132,23248,0
2017-03-10,9.1616,9.1616,9.026,9.0649,13929,0
2017-03-13,9.0166,9.1325,9.0166,9.1325,23107,0
2017-03-14,9.1132,9.1132,9.0033,9.0166,12782,0
2017-03-15,9.0068,9.1325,9.0054,9.1133,27978,0
2017-03-16,9.1518,9.1518,9.0947,9.1228,8187,0
2017-03-17,9.1616,9.1616,8.9875,9.026,21211,0
2017-03-20,9.026,9.2484,9.026,9.1558,6734,0
2017-03-21,9.1908,9.1908,9.094,9.1518,7627,0
2017-03-22,9.1745,9.1907,9.1325,9.1325,9458,0
2017-03-23,9.1908,9.1908,9.1711,9.1808,4427,0
2017-03-24,9.2391,9.2584,9.1172,9.2391,13552,0
2017-03-27,9.1424,9.2777,9.1424,9.2682,3428,0
2017-03-28,9.3071,9.3071,9.2105,9.2301,8417,0
2017-03-29,9.2971,9.3071,9.2682,9.3071,5036,0
2017-03-30,9.375,9.375,9.3367,9.3462,4873,0
2017-03-31,9.2584,9.385,9.2584,9.3367,3418,0
2017-04-03,9.3654,9.3939,9.3614,9.385,6734,0
2017-04-04,9.3171,9.385,9.3171,9.3654,5781,0
2017-04-05,9.375,9.375,9.3425,9.3425,1442,0
2017-04-06,9.3564,9.385,9.3544,9.375,2213,0
2017-04-07,9.3462,9.4418,9.3462,9.4029,10717,0
2017-04-10,9.4707,9.674,9.4069,9.529,7938,0
2017-04-11,9.61,9.61,9.55,9.61,971,0
2017-04-12,9.619,9.619,9.4926,9.4926,9341,0
2017-04-13,9.56,9.56,9.4926,9.4926,9711,0
2017-04-17,9.512,9.53,9.4727,9.4727,6787,0
2017-04-18,9.4628,9.4827,9.4049,9.4827,7271,0
2017-04-19,9.4926,9.56,9.4926,9.55,10553,0
2017-04-20,9.57,9.57,9.4196,9.4248,13384,0
2017-04-21,9.4628,9.4926,9.4149,9.4628,9722,0
2017-04-24,9.55,9.55,9.502,9.513,4648,0
2017-04-25,9.4526,9.4606,9.4526,9.4606,266,0
2017-04-26,9.4338,9.4827,9.4338,9.4436,1567,0
2017-04-27,9.522,9.522,9.4338,9.502,5057,0
2017-04-28,9.4248,9.512,9.4248,9.512,2615,0
2017-05-01,9.56,9.755,9.56,9.628,25660,0
2017-05-02,9.677,9.677,9.619,9.648,3851,0
2017-05-03,9.57,9.697,9.57,9.697,3291,0
2017-05-04,9.628,9.736,9.628,9.736,12671,0
2017-05-05,9.697,9.697,9.571,9.67,7718,0
2017-05-08,9.619,9.619,9.536,9.56,8572,0
2017-05-09,9.572,9.572,9.524,9.524,5787,0
2017-05-10,9.4546,9.559,9.4546,9.542,4331,0
2017-05-11,9.592,9.592,9.4747,9.4747,16638,0
2017-05-12,9.524,9.729,9.504,9.612,28367,0
2017-05-15,9.67,9.699,9.651,9.68,5373,0
2017-05-16,9.651,9.651,9.582,9.621,9089,0
2017-05-17,9.67,9.67,9.602,9.637,4460,0
2017-05-18,9.552,9.758,9.552,9.739,7537,0
2017-05-19,9.729,9.758,9.729,9.734,7950,0
2017-05-22,9.758,9.758,9.4168,9.582,25855,0
2017-05-23,9.67,9.68,9.623,9.661,2552,0
2017-05-24,9.758,9.758,9.583,9.583,14162,0
2017-05-25,9.524,9.627,9.524,9.582,3115,0
2017-05-26,9.582,9.582,9.4648,9.4946,16327,0
2017-05-30,9.562,9.562,9.4847,9.4946,6361,0
2017-05-31,9.4168,9.4897,9.4168,9.4268,25828,0
2017-06-01,9.504,9.524,9.4226,9.4757,10385,0
2017-06-02,9.4946,9.542,9.4677,9.524,9566,0
2017-06-05,9.4546,9.524,9.4546,9.504,4306,0
2017-06-06,9.542,9.592,9.532,9.532,25727,0
2017-06-07,9.592,9.592,9.552,9.562,6844,0
2017-06-08,9.506,9.634,9.506,9.614,9099,0
2017-06-09,9.614,9.614,9.587,9.614,5839,0
2017-06-12,9.702,9.702,9.593,9.594,3293,0
2017-06-13,9.516,9.604,9.516,9.592,7789,0
2017-06-14,9.683,9.683,9.628,9.643,17886,0
2017-06-15,9.574,9.624,9.544,9.6,9663,0
2017-06-16,9.634,9.683,9.599,9.683,19358,0
2017-06-19,9.761,9.761,9.604,9.604,18115,0
2017-06-20,9.6,9.682,9.585,9.664,7143,0
2017-06-21,9.614,9.678,9.614,9.678,5153,0
2017-06-22,9.702,9.702,9.614,9.624,6588,0
2017-06-23,9.614,9.654,9.574,9.654,8196,0
2017-06-26,9.604,9.673,9.594,9.604,19480,0
2017-06-27,9.673,9.683,9.61,9.654,17476,0
2017-06-28,9.702,9.702,9.614,9.654,10784,0
2017-06-29,9.702,9.702,9.544,9.564,5479,0
2017-06-30,9.554,9.614,9.554,9.614,16530,0
2017-07-03,9.584,9.644,9.584,9.644,4539,0
2017-07-05,9.702,9.702,9.544,9.564,12339,0
2017-07-06,9.702,9.702,9.516,9.516,8714,0
2017-07-07,9.634,9.634,9.506,9.506,7459,0
2017-07-10,9.702,9.702,9.516,9.526,7880,0
2017-07-11,9.534,9.554,9.534,9.544,1792,0
2017-07-12,9.544,9.624,9.544,9.614,3101,0
2017-07-13,9.534,9.584,9.4668,9.574,22192,0
2017-07-14,9.526,9.617,9.526,9.614,6383,0
2017-07-17,9.634,9.634,9.584,9.584,27229,0
2017-07-18,9.584,9.594,9.526,9.594,16144,0
2017-07-19,9.594,9.594,9.584,9.594,25116,0
2017-07-20,9.594,9.644,9.594,9.644,14263,0
2017-07-21,9.664,9.664,9.626,9.654,5095,0
2017-07-24,9.684,9.684,9.614,9.624,16352,0
2017-07-25,9.554,9.723,9.554,9.703,10873,0
2017-07-26,9.703,9.743,9.694,9.703,20962,0
2017-07-27,9.723,9.743,9.684,9.703,5061,0
2017-07-28,9.713,9.743,9.713,9.741,10767,0
2017-07-31,9.733,9.79,9.733,9.79,12642,0
2017-08-01,9.762,9.85,9.762,9.85,28674,0
2017-08-02,9.89,9.89,9.762,9.834,3501,0
2017-08-03,9.752,9.845,9.743,9.84,7362,0
2017-08-04,9.89,9.89,9.795,9.81,9096,0
2017-08-07,9.84,9.84,9.807,9.807,1226,0
2017-08-08,9.8,9.84,9.79,9.82,4853,0
2017-08-09,9.733,9.8,9.733,9.79,6481,0
2017-08-10,9.88,9.88,9.693,9.733,15650,0
2017-08-11,9.87,9.87,9.655,9.673,7206,0
2017-08-14,9.762,9.762,9.643,9.643,9840,0
2017-08-15,9.723,9.723,9.633,9.653,7379,0
2017-08-16,9.688,9.703,9.654,9.703,12781,0
2017-08-17,9.703,9.723,9.653,9.673,6637,0
2017-08-18,9.703,9.743,9.683,9.743,15422,0
2017-08-21,9.752,9.762,9.683,9.703,2908,0
2017-08-22,9.673,9.8,9.673,9.743,8790,0
2017-08-23,9.743,9.762,9.743,9.743,4666,0
2017-08-24,9.733,9.79,9.723,9.723,6183,0
2017-08-25,9.653,9.733,9.653,9.715,12843,0
2017-08-28,9.743,9.78,9.713,9.762,9183,0
2017-08-29,9.85,9.85,9.776,9.805,6246,0
2017-08-30,9.733,9.87,9.733,9.86,12863,0
2017-08-31,9.88,9.88,9.752,9.85,24040,0
2017-09-01,9.87,9.87,9.825,9.855,6384,0
2017-09-05,9.87,9.87,9.762,9.78,16392,0
2017-09-06,9.86,9.86,9.795,9.84,3944,0
2017-09-07,9.84,9.871,9.84,9.871,12675,0
2017-09-08,9.87,9.92,9.87,9.894,11426,0
2017-09-11,9.92,9.92,9.88,9.9,8280,0
2017-09-12,9.92,9.92,9.88,9.89,7247,0
2017-09-13,9.92,10.118,9.9,10.017,24705,0
2017-09-14,9.94,9.979,9.88,9.89,17359,0
2017-09-15,9.88,10.108,9.87,10.068,14732,0
2017-09-18,9.99,10.118,9.97,10.042,4380,0
2017-09-19,10.02,10.182,9.82,9.97,6228,0
2017-09-20,9.93,10.108,9.93,10.038,8028,0
2017-09-21,9.96,10.078,9.95,9.95,18462,0
2017-09-22,10.108,10.188,9.969,10.02,16877,0
2017-09-25,9.97,10.02,9.95,9.98,5271,0
2017-09-26,10.048,10.168,9.83,9.88,35966,0
2017-09-27,10.058,10.058,9.83,9.897,23670,0
2017-09-28,9.99,9.99,9.84,9.892,12116,0
2017-09-29,9.96,9.96,9.9,9.9,3561,0
2017-10-02,9.92,9.92,9.732,9.84,18204,0
2017-10-03,9.92,10.147,9.81,9.88,53398,0
2017-10-04,9.92,9.92,9.86,9.87,7163,0
2017-10-05,9.82,9.92,9.82,9.92,8356,0
2017-10-06,9.98,9.98,9.83,9.909,3093,0
2017-10-09,9.92,9.925,9.86,9.88,6936,0
2017-10-10,9.91,9.96,9.762,9.92,26139,0
2017-10-11,10.048,10.148,9.9,9.9,5052,0
2017-10-12,10.059,10.087,9.761,9.761,5052,0
2017-10-13,9.95,10.059,9.94,9.98,3972,0
2017-10-16,10.049,10.049,9.95,9.96,3470,0
2017-10-17,10.039,10.039,9.95,10.01,12133,0
2017-10-18,9.96,9.965,9.95,9.965,2101,0
2017-10-19,9.99,10.099,9.99,10.099,6862,0
2017-10-20,10.119,10.129,9.88,10.098,17760,0
2017-10-23,10.129,10.139,10.069,10.069,6986,0
2017-10-24,10.139,10.139,10.049,10.049,2594,0
2017-10-25,10.149,10.149,9.98,9.98,19281,0
2017-10-26,10.059,10.079,9.89,9.891,13009,0
2017-10-27,9.98,10,9.95,9.95,1421,0
2017-10-30,9.9,9.93,9.9,9.93,510,0
2017-10-31,10.01,10.039,9.86,9.94,11934,0
2017-11-01,9.91,9.95,9.89,9.921,5211,0
2017-11-02,10,10,9.93,9.95,7480,0
2017-11-03,9.97,9.97,9.86,9.93,10422,0
2017-11-06,9.98,9.98,9.88,9.88,7804,0
2017-11-07,9.9,9.99,9.82,9.89,12676,0
2017-11-08,9.84,9.979,9.84,9.89,5237,0
2017-11-09,9.96,10.02,9.9,9.9,2709,0
2017-11-10,9.96,10.0511,9.9237,9.9308,22061,0
