Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.7998,6.0415,5.7998,6.0136,41960,0
2005-02-28,6.0136,6.1065,5.9857,6.1065,26144,0
2005-03-01,6.1344,6.1437,6.1065,6.1158,17967,0
2005-03-02,6.1158,6.1437,6.0322,6.0786,18075,0
2005-03-03,6.0972,6.1251,6.0601,6.0879,21088,0
2005-03-04,6.1251,6.153,6.1065,6.1344,13987,0
2005-03-07,6.0508,6.1344,6.0322,6.1344,32277,0
2005-03-08,6.1158,6.1251,6.0508,6.1158,12157,0
2005-03-09,6.1065,6.1065,6.0694,6.0879,9360,0
2005-03-10,6.0601,6.0601,5.995,6.0136,6241,0
2005-03-11,6.0322,6.0601,6.0136,6.0415,15170,0
2005-03-14,6.0879,6.0879,5.9392,5.9671,14525,0
2005-03-15,5.9206,5.9206,5.7255,5.8556,62402,0
2005-03-16,5.8463,5.8742,5.7069,5.7441,46263,0
2005-03-17,5.7162,5.7998,5.6976,5.7626,18828,0
2005-03-18,5.8277,5.8277,5.7533,5.7533,8822,0
2005-03-21,5.7626,5.7626,5.6976,5.6976,7424,0
2005-03-22,5.7255,5.7255,5.6696,5.6696,24746,0
2005-03-23,5.679,5.679,5.5396,5.5489,42713,0
2005-03-24,5.5768,5.6883,5.5768,5.6696,22056,0
2005-03-28,5.6511,5.7255,5.6325,5.6696,10866,0
2005-03-29,5.6325,5.6418,5.4095,5.5116,24315,0
2005-03-30,5.4838,5.5023,5.4095,5.4931,28512,0
2005-03-31,5.5023,5.5675,5.4931,5.5582,27112,0
2005-04-01,5.5953,5.6232,5.5396,5.5582,12050,0
2005-04-04,5.5116,5.5582,5.5023,5.5116,18290,0
2005-04-05,5.5396,5.5675,5.5116,5.5582,9467,0
2005-04-06,5.5768,5.6696,5.5768,5.5768,25714,0
2005-04-07,5.5768,5.6325,5.5768,5.6139,11512,0
2005-04-08,5.6511,5.6696,5.5768,5.5768,15277,0
2005-04-11,5.4931,5.5953,5.4838,5.5396,72623,0
2005-04-12,5.5396,5.5582,5.5303,5.5582,7208,0
2005-04-13,5.5953,5.6325,5.5768,5.5768,39916,0
2005-04-14,5.5396,5.5396,5.4652,5.5396,12804,0
2005-04-15,5.428,5.428,5.3165,5.3258,17429,0
2005-04-18,5.3072,5.3258,5.27,5.3072,15708,0
2005-04-19,5.3443,5.4095,5.3443,5.4095,9791,0
2005-04-20,5.4466,5.4466,5.3536,5.3723,20657,0
2005-04-21,5.335,5.4652,5.335,5.4466,14847,0
2005-04-22,5.4559,5.4559,5.4002,5.4095,31524,0
2005-04-25,5.428,5.4559,5.3909,5.4002,61542,0
2005-04-26,5.4373,5.4373,5.3909,5.3909,13987,0
2005-04-27,5.3443,5.3723,5.335,5.3443,8929,0
2005-04-28,5.3536,5.3816,5.335,5.3443,15923,0
2005-04-29,5.3258,5.363,5.3258,5.363,13126,0
2005-05-02,5.3723,5.428,5.363,5.3909,13449,0
2005-05-03,5.4466,5.4466,5.428,5.428,12911,0
2005-05-04,5.428,5.5023,5.428,5.5023,14417,0
2005-05-05,5.4931,5.5953,5.4931,5.521,10436,0
2005-05-06,5.5396,5.5768,5.5396,5.5396,9576,0
2005-05-09,5.5489,5.5768,5.5396,5.5675,7639,0
2005-05-10,5.5768,5.5953,5.4931,5.4931,8392,0
2005-05-11,5.521,5.521,5.4931,5.521,4304,0
2005-05-12,5.4838,5.521,5.4652,5.4652,4627,0
2005-05-13,5.4466,5.4466,5.3909,5.4187,7962,0
2005-05-16,5.4466,5.4466,5.3909,5.4095,6563,0
2005-05-17,5.3909,5.4466,5.3443,5.4466,11512,0
2005-05-18,5.4466,5.521,5.4466,5.5023,30986,0
2005-05-19,5.5396,5.5582,5.4931,5.4931,11512,0
2005-05-20,5.5116,5.5116,5.4652,5.4652,8929,0
2005-05-23,5.4652,5.5023,5.4466,5.4838,12480,0
2005-05-24,5.4931,5.5023,5.4745,5.4931,27436,0
2005-05-25,5.5023,5.5023,5.4652,5.4745,10221,0
2005-05-26,5.4652,5.5396,5.4652,5.5303,14632,0
2005-05-27,5.5582,5.6139,5.5303,5.6046,31847,0
2005-05-31,5.6139,5.6696,5.5489,5.5768,35074,0
2005-06-01,5.5582,5.6325,5.5582,5.6325,20980,0
2005-06-02,5.6325,5.6696,5.6139,5.6325,11619,0
2005-06-03,5.6511,5.6511,5.6325,5.6511,25176,0
2005-06-06,5.6511,5.6696,5.6418,5.6418,30233,0
2005-06-07,5.6511,5.6511,5.5953,5.6325,12695,0
2005-06-08,5.6604,5.679,5.6604,5.6604,15385,0
2005-06-09,5.6511,5.6511,5.6139,5.6139,13664,0
2005-06-10,5.6511,5.6883,5.6232,5.6696,19043,0
2005-06-13,5.6604,5.7069,5.6325,5.6511,29157,0
2005-06-14,5.6232,5.6696,5.6232,5.6325,25499,0
2005-06-15,5.6511,5.7255,5.6325,5.6976,28403,0
2005-06-16,5.7069,5.7162,5.6604,5.7069,11619,0
2005-06-17,5.6883,5.7441,5.6696,5.7255,30233,0
2005-06-20,5.7255,5.7255,5.679,5.679,19797,0
2005-06-21,5.6976,5.7162,5.679,5.679,4842,0
2005-06-22,5.7069,5.7719,5.7069,5.7162,16139,0
2005-06-23,5.7533,5.7812,5.7441,5.7626,40561,0
2005-06-24,5.7348,5.7719,5.7348,5.7719,6563,0
2005-06-27,5.7626,5.8184,5.7441,5.7441,16031,0
2005-06-28,5.7626,5.7998,5.7441,5.7719,11835,0
2005-06-29,5.7998,5.7998,5.7812,5.7998,10436,0
2005-06-30,5.7998,5.7998,5.7626,5.7812,2797,0
2005-07-01,5.7626,5.7719,5.7441,5.7626,2797,0
2005-07-05,5.7719,5.7998,5.7533,5.7812,12157,0
2005-07-06,5.7626,5.7719,5.7162,5.7348,12157,0
2005-07-07,5.7255,5.7255,5.6883,5.6883,15277,0
2005-07-08,5.7255,5.7255,5.6883,5.6976,19689,0
2005-07-11,5.7812,5.7998,5.7533,5.7812,12480,0
2005-07-12,5.7998,5.8277,5.7998,5.8184,13879,0
2005-07-13,5.8649,5.8649,5.8277,5.8277,10759,0
2005-07-14,5.8556,5.8835,5.8556,5.8742,5272,0
2005-07-15,5.8649,5.8928,5.8556,5.8928,8177,0
2005-07-18,5.9206,5.9392,5.8835,5.9021,19581,0
2005-07-19,5.9206,5.9299,5.9021,5.9299,9576,0
2005-07-20,5.9021,5.9206,5.8928,5.9206,9253,0
2005-07-21,5.9485,6.0136,5.9485,6.0136,22378,0
2005-07-22,5.995,6.0043,5.9578,5.9857,17967,0
2005-07-25,5.9764,6.0601,5.9764,6.0322,33461,0
2005-07-26,5.9578,6.0229,5.9578,6.0043,35289,0
2005-07-27,6.0136,6.0322,5.9857,5.9857,12050,0
2005-07-28,5.9671,6.0508,5.9671,6.0508,25068,0
2005-07-29,6.0508,6.0694,6.0229,6.0322,10543,0
2005-08-01,6.0601,6.0694,6.0136,6.0415,14202,0
2005-08-02,6.0972,6.1809,6.0972,6.1809,48631,0
2005-08-03,6.2181,6.2367,6.1995,6.2367,57776,0
2005-08-04,6.2367,6.2552,6.2274,6.2552,43896,0
2005-08-05,6.1809,6.2274,6.1809,6.1902,21626,0
2005-08-08,6.1158,6.1623,6.0879,6.0972,30448,0
2005-08-09,6.0879,6.1437,6.0879,6.1251,30663,0
2005-08-10,6.153,6.2181,6.153,6.1995,21949,0
2005-08-11,6.2088,6.2459,6.2088,6.2274,43251,0
2005-08-12,6.2181,6.2181,6.1716,6.1716,32169,0
2005-08-15,6.3204,6.3296,6.2552,6.3204,64123,0
2005-08-16,6.2831,6.2924,6.2459,6.2552,25284,0
2005-08-17,6.2181,6.2181,6.1902,6.1995,27865,0
2005-08-18,6.1809,6.1809,6.1251,6.1437,21411,0
2005-08-19,6.1158,6.1437,6.0601,6.0879,8929,0
2005-08-22,6.0786,6.0879,6.0415,6.0601,36581,0
2005-08-23,6.0601,6.0972,6.0508,6.0879,14632,0
2005-08-24,6.0601,6.0694,6.0322,6.0322,15708,0
2005-08-25,6.0322,6.0694,6.0322,6.0322,10329,0
2005-08-26,6.0415,6.0415,6.0322,6.0322,5594,0
2005-08-29,6.0229,6.0229,5.9578,5.9578,8929,0
2005-08-30,5.9857,5.9857,5.8463,5.8649,26360,0
2005-08-31,5.8463,5.8742,5.837,5.8649,51858,0
2005-09-01,5.8649,5.9392,5.8649,5.9206,56377,0
2005-09-02,5.9578,5.9857,5.9578,5.9857,14740,0
2005-09-06,5.9392,6.0043,5.9392,5.995,39593,0
2005-09-07,6.0136,6.0415,6.0136,6.0415,13233,0
2005-09-08,6.0322,6.0508,6.0136,6.0322,31631,0
2005-09-09,6.0322,6.0415,6.0322,6.0415,89514,0
2005-09-12,6.0508,6.0601,6.0229,6.0322,36903,0
2005-09-13,6.0136,6.0136,5.9671,6.0043,56377,0
2005-09-14,6.0136,6.0322,6.0136,6.0229,17645,0
2005-09-15,6.0136,6.0508,5.995,6.0136,12050,0
2005-09-16,6.0322,6.0694,6.0322,6.0694,14847,0
2005-09-19,6.0694,6.0694,6.0322,6.0415,12373,0
2005-09-20,6.0786,6.1344,6.0786,6.0879,39271,0
2005-09-21,6.0786,6.0879,6.0508,6.0694,11619,0
2005-09-22,6.0508,6.0508,6.0136,6.0136,15277,0
2005-09-23,6.0043,6.0322,5.8742,5.8928,22164,0
2005-09-26,5.9671,5.995,5.9299,5.9671,45187,0
2005-09-27,5.9392,5.9857,5.9114,5.9299,22271,0
2005-09-28,5.9857,5.995,5.9671,5.9764,13449,0
2005-09-29,6.0229,6.0879,6.0136,6.0322,44649,0
2005-09-30,6.0879,6.1809,6.0694,6.153,50137,0
2005-10-03,6.153,6.153,6.0508,6.1344,25391,0
2005-10-04,6.1344,6.1995,6.1251,6.153,32923,0
2005-10-05,6.1251,6.1251,6.0508,6.0508,46909,0
2005-10-06,6.0136,6.0136,5.9021,5.9021,21088,0
2005-10-07,5.9299,5.9392,5.9206,5.9392,43896,0
2005-10-10,5.9671,5.995,5.9485,5.9485,43144,0
2005-10-11,5.9857,6.0043,5.9671,5.9857,17537,0
2005-10-12,5.9392,5.9392,5.8742,5.8742,22916,0
2005-10-13,5.8463,5.8649,5.7069,5.7441,51858,0
2005-10-14,5.7441,5.7998,5.7441,5.7998,29264,0
2005-10-17,5.8184,5.8277,5.7998,5.8091,3766,0
2005-10-18,5.7998,5.8091,5.7533,5.7533,12695,0
2005-10-19,5.679,5.679,5.5303,5.6604,42498,0
2005-10-20,5.6325,5.6511,5.6139,5.6139,17107,0
2005-10-21,5.6139,5.6139,5.5675,5.5768,24853,0
2005-10-24,5.5675,5.6325,5.5582,5.6139,17967,0
2005-10-25,5.6418,5.6511,5.6139,5.6232,12695,0
2005-10-26,5.6325,5.679,5.6139,5.6418,8715,0
2005-10-27,5.6139,5.6139,5.5675,5.5675,16031,0
2005-10-28,5.5303,5.5768,5.521,5.5768,22271,0
2005-10-31,5.6696,5.6883,5.6139,5.6511,33030,0
2005-11-01,5.7069,5.7255,5.6511,5.7162,27543,0
2005-11-02,5.7255,5.7719,5.7255,5.7719,18183,0
2005-11-03,5.7905,5.7905,5.7162,5.7162,4842,0
2005-11-04,5.7533,5.7812,5.7441,5.7441,24208,0
2005-11-07,5.7255,5.7441,5.7255,5.7441,8284,0
2005-11-08,5.7533,5.7719,5.7255,5.7255,17967,0
2005-11-09,5.7719,5.8184,5.7719,5.7719,11619,0
2005-11-10,5.7998,5.8184,5.7812,5.8184,7531,0
2005-11-11,5.8835,5.8835,5.8742,5.8835,6348,0
2005-11-14,5.8091,5.8928,5.8091,5.8649,12480,0
2005-11-15,5.837,5.8742,5.8277,5.8463,12695,0
2005-11-16,5.8649,5.9114,5.8463,5.8463,7639,0
2005-11-17,5.8835,5.9206,5.8556,5.8835,11081,0
2005-11-18,5.9021,5.9392,5.8835,5.9206,23025,0
2005-11-21,5.9485,5.9671,5.9021,5.9206,15708,0
2005-11-22,5.9021,5.9021,5.8835,5.8928,6563,0
2005-11-23,5.9392,5.9485,5.9392,5.9485,7317,0
2005-11-25,5.9578,5.9764,5.9578,5.9671,1721,0
2005-11-28,5.995,6.0601,5.995,5.995,30771,0
2005-11-29,5.9392,5.9857,5.9392,5.9578,16139,0
2005-11-30,5.995,6.0136,5.9857,5.995,53042,0
2005-12-01,6.0136,6.0694,6.0136,6.0694,30125,0
2005-12-02,6.0786,6.1344,6.0786,6.0879,5917,0
2005-12-05,6.0879,6.1158,6.0879,6.0879,32277,0
2005-12-06,6.1065,6.1716,6.0972,6.1344,23132,0
2005-12-07,6.1623,6.1995,6.153,6.1902,32385,0
2005-12-08,6.1809,6.1902,6.1158,6.1344,12050,0
2005-12-09,6.1344,6.1809,6.1344,6.1716,7962,0
2005-12-12,6.1716,6.2645,6.1716,6.2459,24315,0
2005-12-13,6.2645,6.3204,6.2367,6.2459,15815,0
2005-12-14,6.2552,6.3204,6.2552,6.2924,12373,0
2005-12-15,6.2645,6.2924,6.2552,6.2552,14525,0
2005-12-16,6.2552,6.3017,6.2274,6.2274,11728,0
2005-12-19,6.2645,6.311,6.2645,6.2831,19043,0
2005-12-20,6.3017,6.3296,6.3017,6.3296,14202,0
2005-12-21,6.3389,6.4318,6.3389,6.4225,14632,0
2005-12-22,6.3482,6.404,6.3482,6.404,17645,0
2005-12-23,6.4132,6.4318,6.404,6.4225,6025,0
2005-12-27,6.4318,6.4411,6.4132,6.4132,10221,0
2005-12-28,6.4597,6.469,6.3947,6.4411,21195,0
2005-12-29,6.5155,6.5898,6.5155,6.5248,25929,0
2005-12-30,6.5155,6.5434,6.4784,6.5155,17215,0
2006-01-03,6.6735,6.7478,6.5155,6.7386,40023,0
2006-01-04,6.7478,7.0453,6.7478,7.036,39271,0
2006-01-05,7.0546,7.0639,6.9803,7.0081,44972,0
2006-01-06,7.0639,7.0639,7.0174,7.0267,44972,0
2006-01-09,7.0267,7.1847,7.0081,7.1754,69826,0
2006-01-10,7.1383,7.1476,7.0081,7.0824,48200,0
2006-01-11,7.1197,7.1197,7.0639,7.101,44865,0
2006-01-12,7.1383,7.1568,7.0267,7.0267,27543,0
2006-01-13,7.1568,7.1568,7.0731,7.0917,20226,0
2006-01-17,7.0546,7.0639,6.8966,6.9523,94786,0
2006-01-18,6.878,6.878,6.813,6.813,20442,0
2006-01-19,6.8501,7.0081,6.8501,6.9895,61542,0
2006-01-20,6.971,6.9895,6.878,6.878,23670,0
2006-01-23,6.8408,6.8408,6.72,6.7571,58744,0
2006-01-24,6.7943,6.8966,6.7943,6.8966,31416,0
2006-01-25,6.9244,6.9803,6.9058,6.9617,26037,0
2006-01-26,7.0824,7.1568,7.0639,7.1568,19043,0
2006-01-27,7.2126,7.259,7.2126,7.259,17860,0
2006-01-30,7.2312,7.2963,7.2312,7.2963,14632,0
2006-01-31,7.287,7.3056,7.2777,7.3056,19151,0
2006-02-01,7.2963,7.2963,7.2404,7.259,17752,0
2006-02-02,7.259,7.3706,7.1568,7.1661,35720,0
2006-02-03,7.1383,7.1383,6.9058,6.9523,63370,0
2006-02-06,7.0081,7.0453,6.9988,7.0453,61004,0
2006-02-07,7.0546,7.1568,7.0546,7.1103,36365,0
2006-02-08,7.036,7.0453,6.9803,7.036,17215,0
2006-02-09,7.0546,7.1103,7.0546,7.0824,21195,0
2006-02-10,7.0731,7.101,7.036,7.101,16139,0
2006-02-13,7.101,7.101,6.9617,6.9617,13341,0
2006-02-14,7.0267,7.101,7.0081,7.0453,20873,0
2006-02-15,7.0546,7.0824,6.9617,6.971,22164,0
2006-02-16,7.0546,7.101,7.0267,7.0824,11297,0
2006-02-17,7.101,7.1197,7.0267,7.0546,13449,0
2006-02-21,7.1103,7.2312,7.0824,7.1661,27865,0
2006-02-22,7.2033,7.2033,7.1383,7.1383,7208,0
2006-02-23,7.1754,7.2033,7.1476,7.2033,7962,0
2006-02-24,7.2033,7.2963,7.1754,7.2777,15708,0
2006-02-27,7.259,7.3149,7.2404,7.2963,18936,0
2006-02-28,7.2219,7.2497,7.1568,7.1568,11190,0
2006-03-01,7.1754,7.259,7.1568,7.1568,10005,0
2006-03-02,7.1847,7.2219,7.1661,7.1661,9576,0
2006-03-03,7.129,7.1476,7.1103,7.1383,7208,0
2006-03-06,7.2033,7.259,7.194,7.2033,17537,0
2006-03-07,7.129,7.129,7.0081,7.0081,35720,0
2006-03-08,6.9244,6.943,6.8687,6.878,64877,0
2006-03-09,6.878,6.9803,6.878,6.9337,20873,0
2006-03-10,6.971,7.036,6.9617,7.0174,21088,0
2006-03-13,7.1754,7.1847,7.0824,7.101,18936,0
2006-03-14,7.0917,7.0917,6.9895,7.0546,18183,0
2006-03-15,7.0824,7.129,7.0639,7.129,4089,0
2006-03-16,7.0731,7.1568,7.0731,7.0824,10759,0
2006-03-17,7.129,7.129,7.0824,7.0917,13879,0
2006-03-20,7.1197,7.2312,7.1197,7.2126,6779,0
2006-03-21,7.1754,7.1847,7.0824,7.101,15493,0
2006-03-22,7.036,7.0546,6.9895,7.036,17537,0
2006-03-23,7.0174,7.0267,6.9058,6.9244,36043,0
2006-03-24,6.9244,7.0267,6.9244,6.9895,26682,0
2006-03-27,7.0081,7.1197,7.0081,7.0639,33783,0
2006-03-28,7.0267,7.0639,6.9617,7.0267,33675,0
2006-03-29,7.0546,7.1103,7.0267,7.0267,15923,0
2006-03-30,7.0917,7.1568,7.0824,7.1383,21626,0
2006-03-31,7.1754,7.2126,7.1383,7.2126,16569,0
2006-04-03,7.259,7.3799,7.259,7.3799,46801,0
2006-04-04,7.51,7.6123,7.4357,7.6123,63370,0
2006-04-05,7.6309,7.7052,7.6309,7.6866,47447,0
2006-04-06,7.7052,7.761,7.6587,7.6587,27436,0
2006-04-07,7.6866,7.733,7.6309,7.6494,15063,0
2006-04-10,7.6866,7.7238,7.6587,7.6959,16246,0
2006-04-11,7.7052,7.7052,7.5193,7.5193,28296,0
2006-04-12,7.4822,7.6494,7.4822,7.6494,16031,0
2006-04-13,7.6494,7.761,7.6216,7.7516,14740,0
2006-04-17,7.7423,7.826,7.7423,7.7982,17860,0
2006-04-18,7.8167,8.1421,7.8167,8.1421,10436,0
2006-04-19,8.1513,8.2443,8.1235,8.235,35612,0
2006-04-20,8.1606,8.235,8.1049,8.235,21195,0
2006-04-21,8.3372,8.3558,8.1885,8.2536,26037,0
2006-04-24,8.2164,8.2257,8.0212,8.1421,24208,0
2006-04-25,8.1978,8.235,7.9748,8.0119,35397,0
2006-04-26,8.0491,8.1421,8.0398,8.1421,16677,0
2006-04-27,8.0863,8.2815,8.0863,8.2164,19366,0
2006-04-28,8.1421,8.2257,8.0863,8.2257,51751,0
2006-05-01,8.1606,8.4116,8.1606,8.3186,22271,0
2006-05-02,8.3279,8.4859,8.3279,8.4859,17860,0
2006-05-03,8.5882,8.6811,8.4766,8.6718,38840,0
2006-05-04,8.6904,8.8205,8.6347,8.7927,48523,0
2006-05-05,8.8577,8.9042,8.8298,8.8949,32169,0
2006-05-08,8.9135,9.0622,8.9135,9.0157,31739,0
2006-05-09,8.9693,9.025,8.9228,8.9693,31524,0
2006-05-10,9.0344,9.1366,9.0064,9.0994,67459,0
2006-05-11,9.1458,9.3036,9.0808,9.0901,77250,0
2006-05-12,8.9507,8.96,8.7184,8.8112,60680,0
2006-05-15,8.7927,8.7927,8.1235,8.2257,59067,0
2006-05-16,8.2164,8.393,8.2071,8.393,28726,0
2006-05-17,8.3558,8.6439,8.2815,8.3186,60788,0
2006-05-18,8.235,8.3837,8.0863,8.2164,42821,0
2006-05-19,8.2815,8.2815,8.0863,8.1978,22487,0
2006-05-22,8.1049,8.1049,7.417,7.5286,139759,0
2006-05-23,7.6123,7.9096,7.6123,7.8167,72408,0
2006-05-24,7.6494,7.6494,7.2963,7.4914,57669,0
2006-05-25,7.4914,7.668,7.4822,7.6123,38733,0
2006-05-26,7.6123,7.7516,7.5565,7.7145,32169,0
2006-05-30,7.4543,7.5936,7.259,7.259,64769,0
2006-05-31,7.3613,7.417,7.1754,7.1847,48845,0
2006-06-01,7.2219,7.417,7.1754,7.4077,65199,0
2006-06-02,7.5379,7.603,7.51,7.5565,25068,0
2006-06-05,7.5193,7.5193,7.3334,7.3334,13987,0
2006-06-06,7.5286,7.5565,7.3241,7.352,33030,0
2006-06-07,7.3241,7.4077,7.3149,7.3334,23563,0
2006-06-08,7.2312,7.2312,6.9244,6.9803,83382,0
2006-06-09,7.0639,7.101,6.8687,6.9058,35935,0
2006-06-12,6.8037,6.8501,6.6364,6.6364,60466,0
2006-06-13,6.4318,6.5155,6.4225,6.4318,65415,0
2006-06-14,6.4784,6.5713,6.4504,6.5713,29157,0
2006-06-15,6.7107,6.9617,6.7107,6.9617,37548,0
2006-06-16,6.9895,7.0453,6.943,7.0174,17752,0
2006-06-19,7.0267,7.036,6.8687,6.9244,32169,0
2006-06-20,6.9337,6.9617,6.7478,6.8873,12266,0
2006-06-21,6.878,7.036,6.8687,7.036,13449,0
2006-06-22,7.0639,7.0824,6.8687,6.9058,14847,0
2006-06-23,6.8966,7.0081,6.8873,6.9803,14202,0
2006-06-26,6.9895,6.9988,6.9244,6.9895,7424,0
2006-06-27,6.9617,7.0546,6.943,6.943,16784,0
2006-06-28,6.9058,6.9803,6.9058,6.943,8715,0
2006-06-29,7.0824,7.259,7.0639,7.2404,28081,0
2006-06-30,7.4077,7.417,7.2033,7.417,43574,0
2006-07-03,7.4729,7.5286,7.4543,7.4914,14202,0
2006-07-05,7.4914,7.51,7.4543,7.51,39378,0
2006-07-06,7.5565,7.575,7.4914,7.4914,3980,0
2006-07-07,7.5286,7.6216,7.5286,7.5565,18505,0
2006-07-10,7.51,7.5472,7.4543,7.4543,23132,0
2006-07-11,7.5936,7.5936,7.352,7.4543,14740,0
2006-07-12,7.4636,7.5286,7.4636,7.51,11190,0
2006-07-13,7.4543,7.4543,7.2219,7.259,23239,0
2006-07-14,6.943,7.1383,6.9337,6.9988,34106,0
2006-07-17,6.943,7.0081,6.878,6.9058,26682,0
2006-07-18,6.9803,6.9803,6.7664,6.8315,44758,0
2006-07-19,6.8501,7.1754,6.8501,7.129,28188,0
2006-07-20,7.3334,7.352,7.129,7.2033,32923,0
2006-07-21,7.1383,7.2219,7.1383,7.1383,16569,0
2006-07-24,7.1754,7.2777,7.1568,7.2777,32599,0
2006-07-25,7.3149,7.3334,7.1568,7.2219,51643,0
2006-07-26,7.2404,7.2404,7.1847,7.1847,36365,0
2006-07-27,7.2404,7.3334,7.2312,7.2963,23239,0
2006-07-28,7.3334,7.417,7.3056,7.3985,12695,0
2006-07-31,7.4077,7.4263,7.2404,7.352,9038,0
2006-08-01,7.4357,7.4543,7.259,7.3149,16569,0
2006-08-02,7.352,7.3799,7.2963,7.3427,13233,0
2006-08-03,7.259,7.3149,7.2219,7.3149,5917,0
2006-08-04,7.352,7.3985,7.3334,7.3799,13771,0
2006-08-07,7.2963,7.3799,7.2963,7.3799,6993,0
2006-08-08,7.3427,7.3799,7.3334,7.3334,12695,0
2006-08-09,7.3799,7.5286,7.3799,7.4543,26575,0
2006-08-10,7.4729,7.51,7.3149,7.4357,14094,0
2006-08-11,7.4357,7.4914,7.3334,7.3799,12588,0
2006-08-14,7.4357,7.4914,7.3149,7.3799,39485,0
2006-08-15,7.4543,7.5286,7.4543,7.5193,20550,0
2006-08-16,7.5565,7.6494,7.5379,7.575,29802,0
2006-08-17,7.575,7.6494,7.5286,7.6123,12911,0
2006-08-18,7.6959,7.7052,7.575,7.5936,8392,0
2006-08-21,7.4914,7.51,7.3334,7.4357,16031,0
2006-08-22,7.4729,7.5565,7.4636,7.5286,5703,0
2006-08-23,7.3799,7.4357,7.3056,7.3056,23132,0
2006-08-24,7.3149,7.5286,7.3149,7.4543,14202,0
2006-08-25,7.4543,7.4543,7.3334,7.352,13233,0
2006-08-28,7.352,7.5379,7.3334,7.4914,32385,0
2006-08-29,7.51,7.51,7.3427,7.4077,27650,0
2006-08-30,7.4543,7.4914,7.3985,7.4543,77680,0
2006-08-31,7.4822,7.5286,7.4357,7.4729,26575,0
2006-09-01,7.4729,7.5286,7.4729,7.4822,31631,0
2006-09-05,7.5286,7.575,7.51,7.5286,62080,0
2006-09-06,7.4914,7.5379,7.4543,7.4729,16999,0
2006-09-07,7.4543,7.4914,7.4357,7.445,12373,0
2006-09-08,7.51,7.5565,7.51,7.5193,15815,0
2006-09-11,7.5193,7.5193,7.4543,7.4543,17860,0
2006-09-12,7.5193,7.5286,7.4822,7.5193,16353,0
2006-09-13,7.5193,7.5843,7.51,7.575,20442,0
2006-09-14,7.5565,7.5565,7.4914,7.5007,14094,0
2006-09-15,7.5286,7.5658,7.5007,7.5286,9791,0
2006-09-18,7.6309,7.6959,7.6216,7.6587,17752,0
2006-09-19,7.6587,7.6959,7.6402,7.6402,28296,0
2006-09-20,7.6959,7.7423,7.668,7.733,11190,0
2006-09-21,7.7796,7.7889,7.733,7.733,9360,0
2006-09-22,7.6866,7.7238,7.6309,7.668,46909,0
2006-09-25,7.6494,7.733,7.6494,7.6959,28512,0
2006-09-26,7.6959,7.733,7.668,7.6866,20012,0
2006-09-27,7.7145,7.7423,7.6866,7.733,19797,0
2006-09-28,7.7703,7.7889,7.7516,7.7889,45941,0
2006-09-29,7.761,7.8075,7.761,7.8075,7746,0
2006-10-02,7.7052,7.8353,7.7052,7.7982,27005,0
2006-10-03,7.7796,7.826,7.7703,7.7889,12804,0
2006-10-04,7.7703,7.8353,7.7423,7.826,13556,0
2006-10-05,7.8818,7.9655,7.8818,7.9562,12911,0
2006-10-06,7.9283,8.0305,7.8725,7.9469,51751,0
2006-10-09,7.8911,7.8911,7.7052,7.7796,64123,0
2006-10-10,7.7796,7.7982,7.7516,7.7516,74882,0
2006-10-11,7.7516,7.7703,7.7238,7.7423,23239,0
2006-10-12,7.7423,7.8075,7.733,7.7796,14740,0
2006-10-13,7.826,7.9283,7.826,7.9096,28512,0
2006-10-16,7.9003,7.9933,7.9003,7.984,16139,0
2006-10-17,7.984,7.9933,7.8725,7.9283,52827,0
2006-10-18,7.9283,8.0398,7.8818,7.9748,18290,0
2006-10-19,7.9283,7.9469,7.8818,7.9096,21840,0
2006-10-20,7.9748,8.0863,7.9748,8.0398,27327,0
2006-10-23,8.0119,8.1235,8.0119,8.1142,14632,0
2006-10-24,8.0584,8.1421,8.0491,8.1049,14740,0
2006-10-25,8.3094,8.3094,8.1792,8.2071,47124,0
2006-10-26,8.235,8.235,8.1978,8.235,31201,0
2006-10-27,8.2722,8.3372,8.1978,8.2071,23454,0
2006-10-30,8.1513,8.3094,8.1235,8.3001,12480,0
2006-10-31,8.235,8.4674,8.235,8.4674,16461,0
2006-11-01,8.5138,8.5882,8.3186,8.4581,17107,0
2006-11-02,8.4581,8.4952,8.3558,8.393,18290,0
2006-11-03,8.4116,8.6161,8.4116,8.4859,16569,0
2006-11-06,8.5324,8.6161,8.5324,8.5882,20226,0
2006-11-07,8.6347,8.6997,8.6161,8.6997,21733,0
2006-11-08,8.5603,8.6625,8.5603,8.6347,33353,0
2006-11-09,8.6718,8.709,8.6718,8.709,90375,0
2006-11-10,8.6161,8.8298,8.5882,8.7927,16891,0
2006-11-13,8.5231,8.8484,8.5231,8.8484,26037,0
2006-11-14,8.8857,8.9228,8.7555,8.867,21088,0
2006-11-15,8.8484,8.9228,8.7927,8.8857,31524,0
2006-11-16,8.6718,8.9228,8.6718,8.8949,26144,0
2006-11-17,8.9228,8.9228,8.802,8.8391,13018,0
2006-11-20,8.7648,8.9228,8.709,8.867,19366,0
2006-11-21,8.9042,9.0437,8.8298,8.9971,24639,0
2006-11-22,9.1458,9.1458,9.053,9.1366,29910,0
2006-11-24,9.1273,9.276,9.118,9.276,10652,0
2006-11-27,9.3036,9.3036,9.118,9.1737,30878,0
2006-11-28,8.9878,8.9878,8.6347,8.9228,64984,0
2006-11-29,8.96,9.1458,8.96,9.118,28512,0
2006-11-30,9.1087,9.1737,9.0622,9.0994,11404,0
2006-12-01,9.1273,9.1273,9.0622,9.0808,13771,0
2006-12-04,9.2202,9.4708,9.1737,9.462,57345,0
2006-12-05,9.564,9.602,9.4991,9.564,44111,0
2006-12-06,9.611,9.611,9.508,9.526,44649,0
2006-12-07,9.536,9.536,9.2667,9.3691,55194,0
2006-12-08,9.4062,9.4522,9.276,9.3779,39593,0
2006-12-11,9.564,9.564,9.4248,9.4522,41745,0
2006-12-12,9.4522,9.462,9.2853,9.3133,33783,0
2006-12-13,9.3221,9.3876,9.276,9.3779,25284,0
2006-12-14,9.4336,9.4336,9.3964,9.4336,92204,0
2006-12-15,9.4522,9.536,9.4434,9.4991,35935,0
2006-12-18,9.555,9.611,9.526,9.545,72730,0
2006-12-19,9.415,9.4805,9.2667,9.3964,52504,0
2006-12-20,9.611,9.611,9.462,9.545,73053,0
2006-12-21,9.555,9.658,9.545,9.611,64339,0
2006-12-22,9.695,9.703,9.611,9.703,54010,0
2006-12-26,9.713,9.918,9.695,9.918,187637,0
2006-12-27,9.788,9.843,9.676,9.843,73915,0
2006-12-28,9.889,9.918,9.788,9.918,43359,0
2006-12-29,9.852,9.926,9.834,9.918,29587,0
2007-01-03,10.01,10.149,9.964,10.094,114260,0
2007-01-04,10.038,10.075,9.852,10.029,57669,0
2007-01-05,9.936,9.945,9.639,9.741,61542,0
2007-01-08,9.741,9.75,8.7184,9.4805,80800,0
2007-01-09,9.508,9.62,9.1366,9.508,79078,0
2007-01-10,9.3133,9.3133,9.118,9.2202,115336,0
2007-01-11,9.0344,9.3505,8.9228,9.3505,114045,0
2007-01-12,9.658,9.666,9.592,9.658,80585,0
2007-01-16,9.825,9.899,9.676,9.871,124051,0
2007-01-17,9.815,9.908,9.75,9.759,51105,0
2007-01-18,9.648,9.834,9.573,9.713,30017,0
2007-01-19,9.602,9.788,9.592,9.788,20550,0
2007-01-22,9.788,9.88,9.602,9.695,32385,0
2007-01-23,9.658,9.918,9.658,9.889,31093,0
2007-01-24,9.889,10.066,9.889,10.066,20335,0
2007-01-25,10.075,10.159,9.926,9.945,33675,0
2007-01-26,9.871,9.871,9.732,9.852,40561,0
2007-01-29,9.825,9.825,9.592,9.629,30125,0
2007-01-30,9.685,9.741,9.602,9.685,16891,0
2007-01-31,9.602,9.639,9.3593,9.4248,53903,0
2007-02-01,9.3319,9.592,9.3319,9.573,30771,0
2007-02-02,9.639,9.639,9.545,9.573,23885,0
2007-02-05,9.555,9.658,9.555,9.648,38086,0
2007-02-06,9.658,9.769,9.658,9.759,17967,0
2007-02-07,9.788,9.834,9.788,9.796,9145,0
2007-02-08,9.825,9.825,9.685,9.732,13556,0
2007-02-09,9.75,9.88,9.75,9.815,46048,0
2007-02-12,9.806,9.964,9.806,9.908,31093,0
2007-02-13,9.964,9.992,9.88,9.964,18398,0
2007-02-14,9.964,10.01,9.722,10.001,41960,0
2007-02-15,10.048,10.186,10.019,10.112,32923,0
2007-02-16,10.186,10.215,9.992,10.056,32599,0
2007-02-20,9.788,9.955,9.703,9.955,38840,0
2007-02-21,10.029,10.094,9.936,10.038,39162,0
2007-02-22,10.01,10.205,10.01,10.159,43251,0
2007-02-23,10.205,10.224,10.01,10.122,23454,0
2007-02-26,10.141,10.186,9.973,10.048,32599,0
2007-02-27,9.834,9.834,9.2295,9.4248,118241,0
2007-02-28,9.3779,9.526,9.3319,9.4336,38733,0
2007-03-01,9.2481,9.2481,8.9971,9.0715,52504,0
2007-03-02,9.0715,9.1366,8.9785,8.9785,50997,0
2007-03-05,8.4859,8.7555,8.3558,8.3558,180105,0
2007-03-06,8.4674,8.709,8.4674,8.6997,96508,0
2007-03-07,8.6625,8.6997,8.6068,8.6161,142772,0
2007-03-08,8.7276,8.8577,8.7276,8.7276,92958,0
2007-03-09,8.8112,8.8949,8.8112,8.8764,34967,0
2007-03-12,8.96,9.0808,8.9507,9.0715,31847,0
2007-03-13,8.9971,9.0715,8.8949,8.8949,95540,0
2007-03-14,8.7555,8.8112,8.6161,8.7927,39271,0
2007-03-15,8.8764,8.9321,8.8391,8.9042,25499,0
2007-03-16,8.96,9.0344,8.8112,8.8949,18613,0
2007-03-19,9.0064,9.118,8.9693,9.0808,36365,0
2007-03-20,9.0994,9.1644,9.0901,9.1644,20012,0
2007-03-21,9.1644,9.508,9.1644,9.508,29695,0
2007-03-22,9.526,9.639,9.526,9.582,23454,0
2007-03-23,9.592,9.592,9.4336,9.4336,12911,0
2007-03-26,9.4805,9.4805,9.3779,9.4062,14955,0
2007-03-27,9.3691,9.3964,9.2295,9.2295,44004,0
2007-03-28,9.1644,9.1644,9.0994,9.1087,93172,0
2007-03-29,9.183,9.2388,9.1458,9.2202,93065,0
2007-03-30,9.2948,9.3036,9.2202,9.2388,67243,0
2007-04-02,9.3407,9.3505,9.2017,9.3036,43682,0
2007-04-03,9.4336,9.4805,9.3691,9.4805,24853,0
2007-04-04,9.545,9.639,9.536,9.602,27327,0
2007-04-05,9.658,9.741,9.648,9.722,16461,0
2007-04-09,9.918,9.992,9.825,9.945,31954,0
2007-04-10,9.992,10.056,9.945,9.964,16569,0
2007-04-11,9.964,9.964,9.843,9.843,51105,0
2007-04-12,9.825,9.918,9.825,9.908,42713,0
2007-04-13,9.918,9.945,9.908,9.945,14955,0
2007-04-16,10.029,10.056,9.908,9.964,82629,0
2007-04-17,10.01,10.038,9.945,9.945,14202,0
2007-04-18,9.945,9.964,9.88,9.964,13987,0
2007-04-19,9.658,9.788,9.62,9.722,35505,0
2007-04-20,9.834,9.899,9.806,9.88,23025,0
2007-04-23,9.926,9.955,9.871,9.871,11728,0
2007-04-24,9.88,9.918,9.88,9.889,15493,0
2007-04-25,9.964,9.992,9.918,9.926,25068,0
2007-04-26,10.075,10.075,9.871,9.88,53687,0
2007-04-27,9.871,9.899,9.769,9.843,37010,0
2007-04-30,9.788,9.899,9.778,9.778,21626,0
2007-05-01,9.964,9.964,9.759,9.778,19151,0
2007-05-02,9.88,9.918,9.862,9.889,32277,0
2007-05-03,9.899,9.964,9.88,9.88,21411,0
2007-05-04,9.918,9.964,9.815,9.926,61004,0
2007-05-07,9.973,10.056,9.918,9.955,63047,0
2007-05-08,9.926,9.982,9.918,9.926,33245,0
2007-05-09,10.01,10.029,9.973,10.01,33891,0
2007-05-10,10.01,10.056,9.843,9.843,81661,0
2007-05-11,9.862,10.056,9.862,10.01,38410,0
2007-05-14,10.122,10.159,10.122,10.122,41745,0
2007-05-15,10.122,10.149,10.056,10.094,26252,0
2007-05-16,10.094,10.242,10.094,10.224,36710,0
2007-05-17,10.141,10.215,10.141,10.186,15708,0
2007-05-18,10.141,10.233,10.141,10.141,9360,0
2007-05-21,10.224,10.354,10.196,10.317,35505,0
2007-05-22,10.335,10.391,10.289,10.298,14665,0
2007-05-23,10.317,10.485,10.317,10.335,36150,0
2007-05-24,10.289,10.317,10.178,10.178,46263,0
2007-05-25,10.159,10.196,10.122,10.178,21302,0
2007-05-29,10.279,10.401,10.224,10.271,51966,0
2007-05-30,10.233,10.354,10.215,10.345,18721,0
2007-05-31,10.289,10.466,10.289,10.354,124804,0
2007-06-01,10.401,10.485,10.372,10.448,43466,0
2007-06-04,10.456,10.522,10.456,10.522,36365,0
2007-06-05,10.494,10.522,10.485,10.494,30878,0
2007-06-06,10.522,10.522,10.41,10.41,62940,0
2007-06-07,10.382,10.456,10.308,10.317,39162,0
2007-06-08,10.317,10.372,10.317,10.354,19043,0
2007-06-11,10.372,10.512,10.335,10.512,39809,0
2007-06-12,10.512,10.522,10.317,10.326,25929,0
2007-06-13,10.335,10.448,10.335,10.448,38086,0
2007-06-14,10.485,10.596,10.485,10.531,41745,0
2007-06-15,10.615,10.661,10.568,10.615,58852,0
2007-06-18,10.791,10.912,10.772,10.809,51320,0
2007-06-19,10.921,11.023,10.875,10.958,52504,0
2007-06-20,10.931,10.986,10.921,10.968,12480,0
2007-06-21,10.968,11.088,10.968,11.014,29479,0
2007-06-22,10.968,11.023,10.968,10.968,21302,0
2007-06-25,10.949,10.968,10.884,10.884,25606,0
2007-06-26,10.921,10.949,10.865,10.902,10005,0
2007-06-27,10.875,10.902,10.819,10.902,19581,0
2007-06-28,10.949,11.032,10.949,11.023,7962,0
2007-06-29,11.023,11.042,10.939,11.014,17537,0
2007-07-02,11.023,11.135,11.023,11.135,20335,0
2007-07-03,11.162,11.525,11.162,11.358,43574,0
2007-07-05,11.405,11.535,11.321,11.451,36796,0
2007-07-06,11.562,11.665,11.544,11.618,19474,0
2007-07-09,11.767,11.971,11.767,11.971,29587,0
2007-07-10,12.036,12.222,11.981,12.139,52719,0
2007-07-11,12.176,12.176,11.971,12.036,34644,0
2007-07-12,12.139,12.399,12.111,12.399,28403,0
2007-07-13,12.399,12.511,12.352,12.464,36581,0
2007-07-16,12.362,12.381,12.185,12.315,57669,0
2007-07-17,12.334,12.343,12.185,12.204,20873,0
2007-07-18,12.102,12.111,11.841,11.915,39700,0
2007-07-19,12.195,12.269,12.102,12.269,23777,0
2007-07-20,12.362,12.399,12.241,12.269,22916,0
2007-07-23,12.408,12.659,12.408,12.604,34321,0
2007-07-24,12.622,12.799,12.408,12.408,33783,0
2007-07-25,12.474,12.612,12.399,12.501,56593,0
2007-07-26,12.445,12.445,11.906,11.944,88116,0
2007-07-27,11.971,12.036,11.841,11.841,30771,0
2007-07-30,11.758,12.065,11.711,12.065,56162,0
2007-07-31,12.445,12.482,12.129,12.129,37441,0
2007-08-01,11.729,11.814,11.498,11.729,68642,0
2007-08-02,11.729,11.776,11.665,11.721,29372,0
2007-08-03,11.609,11.674,11.312,11.312,35074,0
2007-08-06,11.256,11.451,11.246,11.395,66060,0
2007-08-07,11.479,11.498,11.246,11.498,39055,0
2007-08-08,11.572,11.841,11.572,11.804,61004,0
2007-08-09,11.748,11.748,11.432,11.572,74452,0
2007-08-10,11.376,11.376,11.181,11.368,117811,0
2007-08-13,11.525,11.553,11.442,11.535,39378,0
2007-08-14,11.683,11.702,11.154,11.246,53256,0
2007-08-15,11.181,11.181,10.772,10.772,38840,0
2007-08-16,10.252,10.345,9.658,10.205,108343,0
2007-08-17,10.466,10.819,10.122,10.698,96293,0
2007-08-20,11.442,11.442,10.819,11.051,148151,0
2007-08-21,10.912,11.032,10.912,11.014,41530,0
2007-08-22,11.144,11.516,11.144,11.516,39809,0
2007-08-23,11.544,11.739,11.544,11.581,30233,0
2007-08-24,11.572,11.748,11.562,11.748,38947,0
2007-08-27,11.878,12.046,11.776,11.962,46263,0
2007-08-28,11.897,12.018,11.618,11.655,99090,0
2007-08-29,11.469,11.981,11.228,11.962,67136,0
2007-08-30,11.832,11.99,11.767,11.934,23454,0
2007-08-31,12.158,12.325,12.121,12.315,20550,0
2007-09-04,12.399,12.501,12.241,12.241,135778,0
2007-09-05,12.185,12.343,11.915,12.018,75851,0
2007-09-06,12.092,12.399,12.092,12.399,37764,0
2007-09-07,12.232,12.306,12.102,12.102,38410,0
2007-09-10,11.878,12.204,11.878,12.185,36258,0
2007-09-11,12.325,12.519,12.325,12.519,24423,0
2007-09-12,12.519,12.585,12.436,12.529,26898,0
2007-09-13,12.622,12.761,12.548,12.715,30017,0
2007-09-14,12.761,12.929,12.631,12.929,49276,0
2007-09-17,12.873,12.873,12.641,12.659,26467,0
2007-09-18,12.622,13.254,12.575,13.254,66060,0
2007-09-19,14.054,14.054,13.486,13.821,128892,0
2007-09-20,13.988,13.988,13.663,13.682,77895,0
2007-09-21,13.821,13.858,13.654,13.682,53472,0
2007-09-24,14.035,14.072,13.812,13.849,72946,0
2007-09-25,13.932,14.007,13.663,13.709,75958,0
2007-09-26,13.858,13.924,13.821,13.924,25822,0
2007-09-27,14.211,14.211,14.072,14.165,61004,0
2007-09-28,14.146,14.192,14.1,14.118,53794,0
2007-10-01,14.36,14.454,14.146,14.285,101349,0
2007-10-02,14.537,14.871,14.398,14.546,66167,0
2007-10-03,14.509,14.509,14.239,14.314,84135,0
2007-10-04,14.1,14.23,13.905,14.23,56685,0
2007-10-05,14.36,14.481,14.332,14.444,42390,0
2007-10-08,14.444,14.518,14.314,14.518,61649,0
2007-10-09,14.555,14.695,14.537,14.695,54870,0
2007-10-10,14.685,14.714,14.537,14.648,32061,0
2007-10-11,14.927,15.075,14.76,14.797,73053,0
2007-10-12,14.741,14.806,14.741,14.806,33137,0
2007-10-15,15.067,15.067,14.797,14.908,63155,0
2007-10-16,14.797,14.797,14.667,14.704,49383,0
2007-10-17,14.769,15.02,14.769,15.02,74990,0
2007-10-18,14.881,15.104,14.815,15.104,90375,0
2007-10-19,15.029,15.038,14.584,14.704,70256,0
2007-10-22,14.398,14.398,13.97,14.378,120930,0
2007-10-23,14.555,14.89,14.555,14.89,32385,0
2007-10-24,14.834,14.862,14.574,14.769,35612,0
2007-10-25,14.797,14.974,14.667,14.881,30986,0
2007-10-26,14.797,15.327,14.797,15.29,53472,0
2007-10-29,15.345,15.727,15.345,15.624,39700,0
2007-10-30,15.559,15.559,15.392,15.42,20873,0
2007-10-31,15.494,15.559,15.429,15.559,36150,0
2007-11-01,15.057,15.159,14.491,14.676,216470,0
2007-11-02,14.704,14.806,14.546,14.778,30233,0
2007-11-05,14.778,14.778,14.211,14.314,44957,0
2007-11-06,14.528,15.048,14.528,15.048,86072,0
2007-11-07,14.974,14.974,14.788,14.797,61649,0
2007-11-08,14.751,14.76,14.239,14.444,58959,0
2007-11-09,14.277,14.295,14.184,14.192,87255,0
2007-11-12,14.146,14.146,13.468,13.468,88116,0
2007-11-13,13.486,14.109,13.486,14.109,57133,0
2007-11-14,14.081,14.555,14.016,14.035,57345,0
2007-11-15,13.868,13.868,13.421,13.458,32061,0
2007-11-16,13.486,13.532,13.31,13.477,27005,0
2007-11-19,13.291,13.319,12.892,12.892,49383,0
2007-11-20,12.929,13.356,12.929,13.171,40454,0
2007-11-21,12.752,12.808,12.557,12.566,44434,0
2007-11-23,12.557,12.882,12.557,12.855,15380,0
2007-11-26,12.892,13.059,12.501,12.612,21626,0
2007-11-27,12.575,12.771,12.436,12.734,54441,0
2007-11-28,12.929,13.272,12.836,13.272,66598,0
2007-11-29,13.226,13.226,13.078,13.161,29157,0
2007-11-30,13.458,13.532,13.347,13.431,23347,0
2007-12-03,13.57,13.57,13.291,13.431,17537,0
2007-12-04,13.208,13.375,13.115,13.356,20119,0
2007-12-05,13.551,14.146,13.551,14.109,30233,0
2007-12-06,14.685,14.685,14.248,14.555,44111,0
2007-12-07,14.555,14.574,14.211,14.295,21840,0
2007-12-10,14.295,14.295,14.109,14.202,27327,0
2007-12-11,14.304,14.574,13.961,14.165,66813,0
2007-12-12,14.295,14.304,14.118,14.118,53687,0
2007-12-13,13.924,13.924,13.719,13.747,51320,0
2007-12-14,13.626,13.747,13.626,13.672,41422,0
2007-12-17,13.059,13.096,11.999,12.957,100704,0
2007-12-18,13.272,13.421,13.115,13.189,40454,0
2007-12-19,13.226,13.264,13.189,13.226,63801,0
2007-12-20,13.152,13.171,13.134,13.142,64016,0
2007-12-21,13.272,13.849,13.272,13.839,55086,0
2007-12-24,14.1,14.462,13.988,14.444,90483,0
2007-12-26,12.771,12.771,12.102,12.492,89783,0
2007-12-27,12.455,12.455,11.925,12.018,78947,0
2007-12-28,12.371,12.381,11.851,12.065,36719,0
2007-12-31,12.269,12.269,11.915,12.055,46818,0
2008-01-02,11.952,12.111,11.451,11.637,32157,0
2008-01-03,11.665,11.665,11.144,11.358,38033,0
2008-01-04,11.469,11.469,10.949,11.014,53196,0
2008-01-07,11.079,11.135,10.661,10.939,54157,0
2008-01-08,11.181,11.851,11.181,11.376,111659,0
2008-01-09,11.869,11.962,11.665,11.962,193769,0
2008-01-10,11.674,12.055,11.535,11.915,91236,0
2008-01-11,11.683,11.971,11.683,11.851,94618,0
2008-01-14,11.479,11.906,10.931,11.804,221312,0
2008-01-15,11.646,12.046,11.2,11.302,311806,0
2008-01-16,10.549,11.228,10.531,11.125,120178,0
2008-01-17,11.023,11.256,10.531,10.652,96052,0
2008-01-18,10.698,10.949,10.419,10.531,110602,0
2008-01-22,8.1978,11.069,8.1978,10.131,465326,0
2008-01-23,9.955,10.41,9.4336,10.41,115143,0
2008-01-24,10.475,10.791,10.354,10.782,161384,0
2008-01-25,11.051,11.228,10.578,10.578,128354,0
2008-01-28,10.382,10.54,10.215,10.512,59712,0
2008-01-29,10.679,10.893,10.466,10.652,38624,0
2008-01-30,10.522,10.801,10.326,10.456,88009,0
2008-01-31,10.205,10.67,10.103,10.531,89623,0
2008-02-01,10.801,10.838,10.578,10.809,64941,0
2008-02-04,10.977,10.977,10.642,10.708,42702,0
2008-02-05,10.438,10.438,10.029,10.029,53358,0
2008-02-06,10.186,10.308,9.788,9.862,61169,0
2008-02-07,9.825,10.578,9.815,10.298,68212,0
2008-02-08,10.066,10.475,10.038,10.075,36258,0
2008-02-11,9.973,10.326,9.936,10.215,51858,0
2008-02-12,10.242,10.605,10.242,10.475,31524,0
2008-02-13,10.559,10.875,10.466,10.819,48496,0
2008-02-14,10.819,10.949,10.549,10.549,21949,0
2008-02-15,10.448,10.708,10.317,10.689,29657,0
2008-02-19,11.172,11.265,10.931,11.069,93765,0
2008-02-20,10.968,11.079,10.716,11.079,56162,0
2008-02-21,11.219,11.219,10.549,10.549,29910,0
2008-02-22,10.782,10.801,10.419,10.54,33783,0
2008-02-25,10.633,11.2,10.605,11.172,115041,0
2008-02-26,11.069,11.33,10.921,11.33,52934,0
2008-02-27,11.172,11.628,11.172,11.405,33718,0
2008-02-28,11.339,11.349,10.772,10.782,148313,0
2008-02-29,10.782,10.902,10.578,10.596,52733,0
2008-03-03,10.615,10.782,10.401,10.67,91021,0
2008-03-04,10.531,10.679,10.085,10.215,90537,0
2008-03-05,10.224,10.605,10.141,10.485,42821,0
2008-03-06,10.178,10.382,10.029,10.382,59928,0
2008-03-07,9.992,10.279,9.936,10.085,50073,0
2008-03-10,10.159,10.159,9.4434,9.564,107423,0
2008-03-11,9.806,10.317,9.759,10.308,76604,0
2008-03-12,10.149,10.512,10.131,10.335,33137,0
2008-03-13,10.141,10.168,10.019,10.085,44434,0
2008-03-14,9.992,10.029,9.4893,9.4893,128140,0
2008-03-17,8.8112,9.2481,8.7555,9.0437,112324,0
2008-03-18,9.1458,9.871,9.0715,9.843,53365,0
2008-03-19,9.713,9.825,9.3593,9.3593,52934,0
2008-03-20,9.0715,9.3964,8.9414,9.3593,124051,0
2008-03-24,9.3691,10.168,9.3691,10.149,67781,0
2008-03-25,10.345,10.345,10.085,10.242,48307,0
2008-03-26,10.345,10.382,9.992,10.029,36796,0
2008-03-27,10.066,10.159,9.955,9.964,36796,0
2008-03-28,10.01,10.075,9.825,9.852,57427,0
2008-03-31,9.806,10.326,9.695,9.806,74560,0
2008-04-01,9.871,10.326,9.871,10.326,33783,0
2008-04-02,10.252,10.448,10.224,10.345,38086,0
2008-04-03,10.308,10.466,10.252,10.382,53580,0
2008-04-04,10.271,10.466,10.261,10.372,23670,0
2008-04-07,10.438,10.679,10.438,10.568,51535,0
2008-04-08,10.429,10.54,10.401,10.531,25176,0
2008-04-09,10.429,10.429,10.279,10.308,32061,0
2008-04-10,10.354,10.475,10.335,10.475,32492,0
2008-04-11,10.345,10.568,10.326,10.391,45403,0
2008-04-14,10.308,10.308,9.88,10.233,52149,0
2008-04-15,10.186,10.429,10.186,10.401,26220,0
2008-04-16,10.485,10.791,10.466,10.726,85188,0
2008-04-17,10.726,10.726,10.531,10.568,46586,0
2008-04-18,10.605,10.716,10.559,10.708,43823,0
2008-04-21,10.652,10.726,10.494,10.578,92305,0
2008-04-22,10.559,10.578,10.475,10.475,32834,0
2008-04-23,10.67,10.791,10.586,10.716,64177,0
2008-04-24,10.67,10.801,10.512,10.772,57345,0
2008-04-25,10.782,10.782,10.605,10.726,33880,0
2008-04-28,10.754,10.772,10.652,10.652,24129,0
2008-04-29,10.67,10.735,10.605,10.661,39419,0
2008-04-30,10.67,10.716,10.615,10.716,38615,0
2008-05-01,10.716,10.819,10.689,10.819,37420,0
2008-05-02,10.931,11.069,10.931,11.069,64729,0
2008-05-05,10.958,10.958,10.921,10.958,24207,0
2008-05-06,10.931,11.172,10.875,11.088,61869,0
2008-05-07,10.893,10.893,10.791,10.791,76653,0
2008-05-08,10.679,10.801,10.679,10.782,91997,0
2008-05-09,10.652,10.661,10.531,10.54,27650,0
2008-05-12,10.549,10.642,10.494,10.633,25132,0
2008-05-13,10.772,10.772,10.586,10.708,38378,0
2008-05-14,10.791,10.838,10.782,10.782,35900,0
2008-05-15,10.791,10.931,10.791,10.931,19027,0
2008-05-16,11.014,11.172,11.014,11.162,37127,0
2008-05-19,11.014,11.154,11.005,11.032,47107,0
2008-05-20,10.912,10.912,10.726,10.754,86825,0
2008-05-21,10.912,10.912,10.652,10.652,38139,0
2008-05-22,10.605,10.708,10.586,10.642,32522,0
2008-05-23,10.605,10.605,10.345,10.345,40633,0
2008-05-27,10.298,10.335,10.178,10.242,37786,0
2008-05-28,10.252,10.252,10.094,10.242,15001,0
2008-05-29,10.242,10.298,10.168,10.224,24691,0
2008-05-30,10.363,10.466,10.308,10.382,25545,0
2008-06-02,10.345,10.448,10.186,10.233,27712,0
2008-06-03,10.215,10.279,10.094,10.159,70743,0
2008-06-04,10.066,10.131,9.992,10.029,44195,0
2008-06-05,10.056,10.215,10.01,10.215,39838,0
2008-06-06,10.066,10.196,9.982,9.982,33783,0
2008-06-09,9.815,9.964,9.695,9.788,105379,0
2008-06-10,9.536,9.62,9.4805,9.536,64213,0
2008-06-11,9.4522,9.582,9.3319,9.3319,53721,0
2008-06-12,9.4336,9.508,9.3876,9.4336,50726,0
2008-06-13,9.415,9.4893,9.3319,9.4248,61894,0
2008-06-16,9.415,9.4991,9.4062,9.4805,33462,0
2008-06-17,9.4991,9.564,9.4522,9.526,27256,0
2008-06-18,9.536,9.536,9.3964,9.536,46955,0
2008-06-19,9.4336,9.526,9.3876,9.4336,86358,0
2008-06-20,9.3319,9.3319,9.1458,9.1458,41843,0
2008-06-23,9.1737,9.1737,8.9971,9.0901,61734,0
2008-06-24,9.0437,9.1551,8.9693,9.0808,93194,0
2008-06-25,9.1366,9.2574,9.1366,9.1923,76533,0
2008-06-26,9.118,9.1644,8.9228,8.9321,76611,0
2008-06-27,8.9042,9.0064,8.8484,8.8857,59114,0
2008-06-30,8.867,8.9971,8.8577,8.9228,51910,0
2008-07-01,8.8857,8.9135,8.7741,8.8391,73795,0
2008-07-02,8.9414,9.0064,8.7276,8.7276,197373,0
2008-07-03,8.7276,8.7741,8.5696,8.6625,30366,0
2008-07-07,8.7555,8.7555,8.4859,8.5975,103036,0
2008-07-08,8.4674,8.8391,8.4674,8.8391,69142,0
2008-07-09,8.8484,8.9321,8.6625,8.6997,39440,0
2008-07-10,8.7834,8.9228,8.709,8.802,102750,0
2008-07-11,8.7369,8.7741,8.6532,8.7369,61592,0
2008-07-14,8.7741,8.8857,8.6625,8.6904,47245,0
2008-07-15,8.4952,8.5975,8.235,8.4395,84741,0
2008-07-16,8.5045,8.6625,8.4581,8.6625,53222,0
2008-07-17,8.6254,8.802,8.5138,8.7834,51505,0
2008-07-18,8.8112,8.8391,8.7369,8.7927,47263,0
2008-07-21,8.9321,9.0715,8.8949,8.9135,37939,0
2008-07-22,8.8298,9.0157,8.8298,8.9878,37395,0
2008-07-23,9.0437,9.3779,9.0437,9.3407,105916,0
2008-07-24,9.4062,9.4062,8.9878,8.9878,90429,0
2008-07-25,8.9971,9.118,8.9971,9.025,14132,0
2008-07-28,9.2481,9.2481,8.709,8.7369,67667,0
2008-07-29,8.6718,8.9785,8.6718,8.96,28669,0
2008-07-30,9.1644,9.1923,8.96,9.1737,22360,0
2008-07-31,9.1273,9.3319,8.9971,9.2574,42904,0
2008-08-01,9.183,9.183,9.053,9.1366,21338,0
2008-08-04,9.118,9.1273,8.9321,8.9321,20467,0
2008-08-05,8.9414,9.0715,8.9321,9.0715,73081,0
2008-08-06,9.0437,9.1551,8.9693,9.025,45678,0
2008-08-07,8.9971,8.9971,8.8205,8.8391,18205,0
2008-08-08,8.6532,8.8764,8.5417,8.8764,40564,0
2008-08-11,8.9878,8.9878,8.8112,8.8764,14140,0
2008-08-12,8.8298,8.8298,8.709,8.709,13348,0
2008-08-13,8.4859,8.6625,8.4859,8.6532,12378,0
2008-08-14,8.6161,8.6625,8.5789,8.6254,17905,0
2008-08-15,8.5324,8.5696,8.4581,8.4766,24294,0
2008-08-18,8.5138,8.5138,8.1885,8.1978,48986,0
2008-08-19,7.984,8.1049,7.919,7.9655,43851,0
2008-08-20,8.1699,8.1699,8.0584,8.1328,39543,0
2008-08-21,8.0491,8.1328,8.0119,8.1049,35941,0
2008-08-22,8.1049,8.1699,8.0676,8.0863,34039,0
2008-08-25,8.1328,8.1328,7.9283,7.9376,40981,0
2008-08-26,7.9748,8.0398,7.8632,7.8725,167926,0
2008-08-27,8.0119,8.1049,8.0026,8.0956,24452,0
2008-08-28,8.0676,8.2443,8.0676,8.235,81588,0
2008-08-29,8.2629,8.2629,8.1699,8.1885,11374,0
2008-09-02,8.0212,8.1049,7.9655,7.9655,69847,0
2008-09-03,7.9003,8.0305,7.8725,8.0305,94436,0
2008-09-04,7.9283,7.9283,7.6402,7.6866,82591,0
2008-09-05,7.6587,7.6587,7.4822,7.6402,53210,0
2008-09-08,7.919,7.9655,7.7145,7.8539,39302,0
2008-09-09,7.8353,7.8353,7.4914,7.4914,40295,0
2008-09-10,7.5658,7.6123,7.4914,7.603,30442,0
2008-09-11,7.3613,7.4729,7.2219,7.4543,44387,0
2008-09-12,7.4357,7.5472,7.4077,7.5472,41911,0
2008-09-15,7.2033,7.287,7.1476,7.194,52116,0
2008-09-16,6.8501,7.0824,6.7571,7.0639,80700,0
2008-09-17,6.878,6.8966,6.7014,6.7293,134282,0
2008-09-18,6.5341,6.8315,6.5155,6.785,92942,0
2008-09-19,8.1421,8.1421,7.6959,7.7052,153242,0
2008-09-22,7.668,7.668,7.2777,7.3241,90989,0
2008-09-23,7.1754,7.2219,7.0081,7.1476,41126,0
2008-09-24,7.1103,7.1754,6.971,7.1476,33029,0
2008-09-25,7.2963,7.4543,7.2777,7.2963,21332,0
2008-09-26,7.129,7.1847,6.9803,7.0081,35719,0
2008-09-29,6.9803,6.9803,6.2088,6.2088,42111,0
2008-09-30,6.3761,6.562,6.3575,6.562,58216,0
2008-10-01,6.6177,6.6364,6.562,6.627,17484,0
2008-10-02,6.5155,6.5155,6.404,6.4597,41583,0
2008-10-03,6.5341,6.5805,6.311,6.311,35418,0
2008-10-06,5.7533,5.9299,5.6696,5.8091,93147,0
2008-10-07,6.2088,6.2088,5.679,5.7069,46764,0
2008-10-08,5.363,5.6418,5.0749,5.5303,163677,0
2008-10-09,5.6325,5.679,5.3072,5.6604,74892,0
2008-10-10,4.8983,5.019,4.4707,4.8053,188256,0
2008-10-13,5.4002,6.0694,5.3165,5.9392,133791,0
2008-10-14,5.9671,6.2367,5.9671,6.1902,59772,0
2008-10-15,5.9764,5.9764,5.6511,5.6696,55376,0
2008-10-16,5.6511,5.6604,5.4838,5.6139,42512,0
2008-10-17,5.2886,5.9206,5.2886,5.7812,20484,0
2008-10-20,5.9021,6.1437,5.7998,6.1251,59207,0
2008-10-21,6.0322,6.0322,5.8184,5.8184,56121,0
2008-10-22,5.5768,5.5768,5.2979,5.3165,43369,0
2008-10-23,5.27,5.27,4.9819,5.0656,66886,0
2008-10-24,4.7217,4.8146,4.4893,4.5357,121754,0
2008-10-27,4.4428,4.5171,4.2197,4.2755,100474,0
2008-10-28,4.3777,4.954,4.322,4.954,140940,0
2008-10-29,5.0563,5.2793,4.9354,5.1678,101787,0
2008-10-30,5.586,5.6883,5.4745,5.5116,120363,0
2008-10-31,5.4095,5.521,5.4095,5.4745,34644,0
2008-11-03,5.9485,5.9485,5.6696,5.7069,49670,0
2008-11-04,5.8463,5.8742,5.7255,5.8649,47006,0
2008-11-05,5.8463,5.8463,5.4838,5.4838,35096,0
2008-11-06,5.363,5.363,5.1027,5.1306,44191,0
2008-11-07,5.2607,5.4002,5.2607,5.335,41226,0
2008-11-10,5.4373,5.6232,5.27,5.3072,42712,0
2008-11-11,4.8703,5.0283,4.8517,4.861,189291,0
2008-11-12,4.8332,4.8332,4.6659,4.6751,103322,0
2008-11-13,4.703,5.2329,4.5264,5.2329,98696,0
2008-11-14,4.9912,5.019,4.8053,4.8053,49671,0
2008-11-17,4.8332,4.8703,4.573,4.8053,56843,0
2008-11-18,4.731,4.731,4.6287,4.6659,66459,0
2008-11-19,4.6008,4.6473,4.5171,4.5171,92217,0
2008-11-20,4.3684,4.3684,4.2104,4.2477,134640,0
2008-11-21,4.4893,4.7217,4.257,4.7217,80864,0
2008-11-24,4.573,4.861,4.4335,4.861,63202,0
2008-11-25,4.8703,4.8983,4.5543,4.6566,35036,0
2008-11-26,4.5171,4.7217,4.5171,4.6287,89870,0
2008-11-28,4.7774,4.861,4.7403,4.861,67164,0
2008-12-01,4.8424,4.8517,4.6473,4.6473,137030,0
2008-12-02,4.6473,4.7867,4.6473,4.7774,47583,0
2008-12-03,4.7217,4.8517,4.7217,4.8332,42524,0
2008-12-04,4.731,4.8053,4.6008,4.6101,36715,0
2008-12-05,4.7123,4.8146,4.6194,4.8146,47054,0
2008-12-08,4.9447,5.2329,4.9447,5.2143,83647,0
2008-12-09,5.2143,5.2514,5.0934,5.205,41579,0
2008-12-10,5.3165,5.5116,5.3072,5.4466,94435,0
2008-12-11,5.6325,5.6511,5.4559,5.4559,226976,0
2008-12-12,5.3909,5.4466,5.2422,5.3909,105424,0
2008-12-15,5.3723,5.4931,5.2514,5.335,161140,0
2008-12-16,5.4652,5.5582,5.3723,5.5303,216924,0
2008-12-17,5.4187,5.5396,5.4187,5.521,118040,0
2008-12-18,5.5675,5.6604,5.5489,5.586,137974,0
2008-12-19,5.6511,5.7626,5.6511,5.6883,111886,0
2008-12-22,5.7626,5.8649,5.679,5.7069,171081,0
2008-12-23,5.679,5.679,5.3909,5.3909,339747,0
2008-12-24,5.6604,5.6604,5.2329,5.4466,157001,0
2008-12-26,5.4466,5.5953,5.3909,5.5953,108567,0
2008-12-29,5.6696,5.6976,5.2607,5.5768,229312,0
2008-12-30,5.6139,5.8277,5.5953,5.8277,200253,0
2008-12-31,5.7719,5.9764,5.7719,5.9671,78571,0
2009-01-02,6.0694,6.2738,5.9578,6.2738,63545,0
2009-01-05,6.3761,6.4877,6.1437,6.4877,142816,0
2009-01-06,6.6084,6.6084,6.4132,6.5341,105425,0
2009-01-07,6.5248,6.5991,6.2738,6.2738,260028,0
2009-01-08,6.1065,6.2645,6.0415,6.2181,71515,0
2009-01-09,6.1344,6.1344,5.8835,5.9857,90637,0
2009-01-12,5.9021,6.0415,5.6325,5.6976,314277,0
2009-01-13,5.8091,5.9485,5.6139,5.7069,496590,0
2009-01-14,5.6232,5.7162,5.4931,5.6418,164577,0
2009-01-15,5.5396,5.6696,5.4838,5.6325,233254,0
2009-01-16,5.6325,5.7162,5.5953,5.679,186287,0
2009-01-20,5.5953,5.6232,5.4559,5.5303,157540,0
2009-01-21,5.363,5.4838,5.2143,5.4838,77385,0
2009-01-22,5.4466,5.4652,5.3443,5.363,33174,0
2009-01-23,5.363,5.3816,5.2143,5.3443,40425,0
2009-01-26,5.3443,5.4838,5.205,5.3909,48060,0
2009-01-27,5.4095,5.4095,5.3165,5.3536,16961,0
2009-01-28,5.3443,5.5953,5.3443,5.5582,149868,0
2009-01-29,5.4838,5.679,5.3072,5.3072,115508,0
2009-01-30,5.4095,5.4095,5.1956,5.3165,36000,0
2009-02-02,5.2886,5.363,5.1492,5.2979,115947,0
2009-02-03,5.3072,5.5489,5.2979,5.5489,89856,0
2009-02-04,5.5489,5.6325,5.4931,5.6139,111551,0
2009-02-05,5.6046,5.8091,5.5489,5.7812,36964,0
2009-02-06,5.9392,6.0043,5.7812,5.8556,85586,0
2009-02-09,5.7905,5.9857,5.7905,5.8649,29900,0
2009-02-10,5.8835,5.8835,5.6139,5.6511,64709,0
2009-02-11,6.0601,6.0601,5.5489,5.6883,32027,0
2009-02-12,5.586,5.6696,5.4931,5.6696,41200,0
2009-02-13,5.6696,5.6696,5.5582,5.6696,40480,0
2009-02-17,5.5023,5.5023,5.205,5.3072,86469,0
2009-02-18,5.2514,5.3258,5.1863,5.3258,91208,0
2009-02-19,5.3165,5.4931,5.1306,5.205,70195,0
2009-02-20,5.047,5.1306,4.9819,5.112,72120,0
2009-02-23,5.177,5.1956,5.0656,5.0656,93418,0
2009-02-24,5.019,5.3072,4.954,5.2979,82060,0
2009-02-25,5.2979,5.2979,5.0283,5.2329,35108,0
2009-02-26,5.3165,5.3165,5.047,5.1027,23372,0
2009-02-27,4.9261,5.047,4.9261,4.9447,17401,0
2009-03-02,4.8239,4.8332,4.6473,4.6566,68481,0
2009-03-03,4.6844,4.796,4.6751,4.796,151624,0
2009-03-04,4.9819,5.1306,4.8517,5.0934,56499,0
2009-03-05,4.8239,5.0934,4.7403,4.8797,114761,0
2009-03-06,4.796,5.0005,4.7496,4.8239,67081,0
2009-03-09,4.8983,4.8983,4.6937,4.6937,25874,0
2009-03-10,4.6566,5.1306,4.6566,5.112,77650,0
2009-03-11,5.177,5.2793,5.0656,5.2329,79766,0
2009-03-12,5.1863,5.4838,5.112,5.4838,72482,0
2009-03-13,5.4931,5.4931,5.335,5.428,36637,0
2009-03-16,5.5768,5.5768,5.335,5.335,53839,0
2009-03-17,5.3909,5.4838,5.2979,5.4838,37268,0
2009-03-18,5.5023,5.6696,5.3443,5.6511,39635,0
2009-03-19,5.6604,5.6604,5.4187,5.5023,29495,0
2009-03-20,5.4095,5.4931,5.335,5.335,42108,0
2009-03-23,5.6232,5.9485,5.5675,5.9392,67227,0
2009-03-24,5.9857,5.9857,5.679,5.7162,56258,0
2009-03-25,5.837,5.9114,5.6511,5.8277,37308,0
2009-03-26,5.8463,6.0694,5.7626,6.0694,50691,0
2009-03-27,5.8835,6.0601,5.8649,5.9114,21324,0
2009-03-30,5.7533,5.7533,5.5396,5.6139,44266,0
2009-03-31,5.8091,5.8091,5.679,5.7905,46168,0
2009-04-01,5.679,5.9392,5.6604,5.9392,90342,0
2009-04-02,6.0694,6.3017,6.0694,6.1995,29765,0
2009-04-03,6.153,6.2367,6.0415,6.2367,22730,0
2009-04-06,6.2181,6.2274,6.1065,6.2274,30535,0
2009-04-07,6.1065,6.1716,5.9299,6.1437,128977,0
2009-04-08,6.0786,6.2645,5.9485,6.0415,66444,0
2009-04-09,6.1809,6.404,6.1809,6.3017,81075,0
2009-04-13,6.3017,6.5713,6.1809,6.5062,40065,0
2009-04-14,6.4318,6.4969,6.1809,6.3668,70198,0
2009-04-15,6.1995,6.4411,6.1995,6.3947,52787,0
2009-04-16,6.562,6.562,6.3482,6.5155,26222,0
2009-04-17,6.4225,6.6735,6.3854,6.5527,54013,0
2009-04-20,6.3389,6.3389,6.1809,6.1809,100717,0
2009-04-21,6.1809,6.5062,6.0879,6.4597,156850,0
2009-04-22,6.4132,6.5434,6.2459,6.3947,86325,0
2009-04-23,6.4132,6.4132,6.311,6.3947,30560,0
2009-04-24,6.3296,6.5062,6.3296,6.4318,31695,0
2009-04-27,6.2738,6.3389,6.2274,6.2645,16225,0
2009-04-28,6.0415,6.2459,6.0415,6.2088,52118,0
2009-04-29,6.2645,6.4784,6.2645,6.469,37305,0
2009-04-30,6.655,6.9058,6.5991,6.7014,124139,0
2009-05-01,6.785,6.8594,6.6735,6.7386,18448,0
2009-05-04,7.0731,7.194,7.0174,7.1754,92722,0
2009-05-05,7.1754,7.2963,7.0639,7.2963,74500,0
2009-05-06,7.5193,7.5286,7.3241,7.4357,137328,0
2009-05-07,7.5193,7.5565,7.2497,7.3241,59394,0
2009-05-08,7.352,7.4636,7.2497,7.4636,41892,0
2009-05-11,7.2963,7.7052,7.2963,7.4357,38006,0
2009-05-12,7.4822,7.7052,7.4729,7.5193,42620,0
2009-05-13,7.5193,7.5193,7.1476,7.1568,23892,0
2009-05-14,7.2497,7.2683,7.1568,7.1754,41925,0
2009-05-15,7.129,7.3985,7.1197,7.2683,48636,0
2009-05-18,7.4914,7.6123,7.4914,7.6123,127471,0
2009-05-19,7.6402,7.7052,7.4729,7.6216,82051,0
2009-05-20,7.7052,7.7052,7.5193,7.5193,22789,0
2009-05-21,7.4636,7.4636,7.2777,7.3427,40417,0
2009-05-22,7.3149,7.4729,7.3149,7.4636,20334,0
2009-05-26,7.259,7.5379,7.259,7.5286,38556,0
2009-05-27,7.5936,7.9283,7.5193,7.5193,101680,0
2009-05-28,7.575,7.7889,7.575,7.761,41340,0
2009-05-29,7.9003,8.0863,7.8818,7.9469,75515,0
2009-06-01,8.1885,8.4488,8.1792,8.4023,54322,0
2009-06-02,8.3465,8.5138,8.1978,8.3001,53997,0
2009-06-03,8.3558,8.3558,8.0491,8.077,76351,0
2009-06-04,8.2071,8.2629,7.9933,8.2257,64259,0
2009-06-05,8.2536,8.2815,8.0956,8.0956,29030,0
2009-06-08,7.9933,8.0398,7.733,7.9655,38103,0
2009-06-09,7.9933,7.9933,7.8539,7.9655,102305,0
2009-06-10,8.0584,8.0584,7.6959,7.8353,100960,0
2009-06-11,7.919,8.1328,7.9003,8.0212,22256,0
2009-06-12,8.0026,8.0026,7.7703,7.919,44895,0
2009-06-15,7.575,7.6773,7.5472,7.6216,79007,0
2009-06-16,7.575,7.6402,7.2126,7.4822,127126,0
2009-06-17,7.4543,7.4543,7.3056,7.4357,84866,0
2009-06-18,7.5379,7.5379,7.4357,7.5379,50706,0
2009-06-19,7.51,7.6123,7.51,7.5286,17428,0
2009-06-22,7.445,7.445,7.3613,7.3706,75102,0
2009-06-23,7.3149,7.3613,7.1661,7.3149,45523,0
2009-06-24,7.3799,7.4914,7.3427,7.3799,38122,0
2009-06-25,7.259,7.6123,7.259,7.6123,22813,0
2009-06-26,7.6309,7.733,7.6309,7.733,35327,0
2009-06-29,7.6587,7.7982,7.6587,7.7703,20300,0
2009-06-30,7.668,7.9469,7.668,7.7889,44314,0
2009-07-01,7.7703,8.0305,7.7703,7.8167,57781,0
2009-07-02,7.7052,7.8446,7.4822,7.575,50244,0
2009-07-06,7.1383,7.7982,7.1383,7.7423,28296,0
2009-07-07,7.7516,7.7796,7.6402,7.6773,37152,0
2009-07-08,7.6587,7.6773,7.5007,7.5379,51400,0
2009-07-09,7.6123,7.733,7.5936,7.6123,12030,0
2009-07-10,7.575,7.603,7.5565,7.5565,5380,0
2009-07-13,7.5565,7.6494,7.4357,7.6123,27853,0
2009-07-14,7.6959,7.7516,7.5565,7.7145,25468,0
2009-07-15,7.826,8.0026,7.8167,7.9562,41597,0
2009-07-16,7.984,8.0305,7.9376,8.0119,46834,0
2009-07-17,7.9562,8.0491,7.9562,8.0305,10479,0
2009-07-20,8.1606,8.3651,8.1606,8.2722,25465,0
2009-07-21,8.2536,8.551,8.1978,8.2908,54161,0
2009-07-22,8.2908,8.393,8.2908,8.3837,28340,0
2009-07-23,8.4952,8.6811,8.4766,8.5789,29161,0
2009-07-24,8.5045,8.6718,8.4859,8.6718,35793,0
2009-07-27,8.6904,8.8298,8.6532,8.7741,22247,0
2009-07-28,8.8298,8.9228,8.6904,8.7184,35803,0
2009-07-29,8.7184,8.7184,8.5045,8.6161,25953,0
2009-07-30,8.0026,8.8484,7.7982,8.6718,56463,0
2009-07-31,8.709,8.8857,8.709,8.8857,13497,0
2009-08-03,8.9785,9.0157,8.96,9.0157,46060,0
2009-08-04,9.0064,9.0994,8.9228,9.0064,53511,0
2009-08-05,8.8764,8.8764,8.6625,8.8764,32218,0
2009-08-06,8.8577,8.8577,8.6904,8.7462,4075,0
2009-08-07,8.7834,8.8112,8.6718,8.7369,36694,0
2009-08-10,8.7834,8.7834,8.5603,8.6532,12604,0
2009-08-11,8.8205,8.8205,8.5138,8.6904,28876,0
2009-08-12,8.6904,8.6904,8.5324,8.5975,31266,0
2009-08-13,8.6904,8.7462,8.5696,8.6718,27062,0
2009-08-14,8.6161,8.6347,8.3558,8.5603,68134,0
2009-08-17,8.1328,8.1606,7.9933,8.1606,81646,0
2009-08-18,8.1885,8.3837,8.1699,8.3558,54597,0
2009-08-19,8.1978,8.3651,8.1421,8.3094,42859,0
2009-08-20,8.3186,8.4581,8.235,8.4395,50431,0
2009-08-21,8.4395,8.5231,8.3837,8.4952,27991,0
2009-08-24,8.6439,8.7648,8.5324,8.5603,35998,0
2009-08-25,8.5975,8.7184,8.551,8.5696,37900,0
2009-08-26,8.551,8.6254,8.4766,8.5882,21473,0
2009-08-27,8.4395,8.5789,8.4023,8.5789,41526,0
2009-08-28,8.5417,8.5789,8.4674,8.4952,11146,0
2009-08-31,8.3279,8.4302,8.2443,8.4302,20128,0
2009-09-01,8.4023,8.4395,8.3001,8.3001,78534,0
2009-09-02,8.1885,8.3651,8.1885,8.3372,17769,0
2009-09-03,8.4116,8.5045,8.4023,8.4859,10082,0
2009-09-04,8.5045,8.6718,8.5045,8.6718,53682,0
2009-09-08,8.8298,9.0437,8.8298,8.9321,74826,0
2009-09-09,8.9693,8.9785,8.8484,8.9321,13798,0
2009-09-10,8.9971,9.1273,8.8857,9.0437,30021,0
2009-09-11,9.1087,9.183,8.9228,9.0344,44591,0
2009-09-14,8.8949,9.0437,8.8857,9.0437,24901,0
2009-09-15,9.0064,9.0344,8.9228,9.0064,24209,0
2009-09-16,9.1087,9.2481,9.1087,9.211,16819,0
2009-09-17,9.2574,9.2574,9.1087,9.2017,38430,0
2009-09-18,9.276,9.276,9.118,9.2295,9910,0
2009-09-21,9.0715,9.183,8.9971,9.0994,13010,0
2009-09-22,9.2667,9.2667,9.183,9.2388,19456,0
2009-09-23,9.211,9.276,9.118,9.1458,14448,0
2009-09-24,9.1551,9.1551,8.6532,8.8112,61485,0
2009-09-25,8.8298,9.0808,8.8298,8.9228,56448,0
2009-09-28,8.9042,9.0437,8.9042,8.9878,18858,0
2009-09-29,8.9971,9.1087,8.9135,8.9971,51966,0
2009-09-30,9.0157,9.0994,8.9228,8.9971,24799,0
2009-10-01,8.8391,8.8857,8.7462,8.7741,36797,0
2009-10-02,8.6718,8.709,8.4674,8.6904,30738,0
2009-10-05,8.7276,8.8577,8.7276,8.8577,15445,0
2009-10-06,8.867,8.9971,8.867,8.9321,51363,0
2009-10-07,8.9507,8.9971,8.9228,8.9971,18331,0
2009-10-08,9.0157,9.2853,9.0157,9.2295,90926,0
2009-10-09,9.1551,9.2481,9.1551,9.2295,22063,0
2009-10-12,9.2388,9.3036,9.211,9.2202,34191,0
2009-10-13,9.2017,9.2017,9.118,9.1644,25462,0
2009-10-14,9.2295,9.4248,9.2295,9.3876,31205,0
2009-10-15,9.3876,9.415,9.3221,9.3876,22480,0
2009-10-16,9.276,9.3133,9.1737,9.2667,13673,0
2009-10-19,9.3319,9.3876,9.3036,9.3691,17031,0
2009-10-20,9.4248,9.4248,9.2481,9.2948,15692,0
2009-10-21,9.2481,9.3964,9.183,9.276,33793,0
2009-10-22,9.2481,9.2667,9.1644,9.2481,33754,0
2009-10-23,9.2948,9.3407,9.2667,9.3407,69749,0
2009-10-26,9.3779,9.415,9.276,9.3505,47141,0
2009-10-27,9.3133,9.3133,9.2017,9.2017,27144,0
2009-10-28,9.2017,9.2017,8.8764,8.9228,45843,0
2009-10-29,8.9693,9.0344,8.8577,9.0344,27894,0
2009-10-30,9.025,9.0344,8.8298,8.8764,148879,0
2009-11-02,8.9878,9.0157,8.6997,8.8577,80901,0
2009-11-03,8.8391,8.9321,8.7741,8.9042,16144,0
2009-11-04,9.0808,9.0808,8.9228,9.0064,22003,0
2009-11-05,9.0901,9.1644,9.053,9.1644,17344,0
2009-11-06,9.1273,9.2388,9.0808,9.2202,41157,0
2009-11-09,9.2481,9.462,9.2481,9.4522,38817,0
2009-11-10,9.462,9.4708,9.3593,9.4522,49128,0
2009-11-11,9.4893,9.545,9.4522,9.4805,27485,0
2009-11-12,9.4434,9.526,9.3964,9.415,36016,0
2009-11-13,9.4708,9.611,9.3964,9.582,37549,0
2009-11-16,9.676,9.769,9.676,9.741,29663,0
2009-11-17,9.685,9.703,9.573,9.639,45227,0
2009-11-18,9.602,9.629,9.602,9.62,4707,0
2009-11-19,9.4336,9.4991,9.3593,9.4893,20537,0
2009-11-20,9.3505,9.4062,9.183,9.4062,29019,0
2009-11-23,9.564,9.658,9.276,9.4336,53787,0
2009-11-24,9.3964,9.3964,9.2295,9.3593,15837,0
2009-11-25,9.3036,9.508,9.3036,9.508,11835,0
2009-11-27,9.3036,9.4248,9.1644,9.2948,46629,0
2009-11-30,9.2948,9.3691,9.2017,9.2202,26442,0
2009-12-01,9.2388,9.4522,9.2388,9.3779,83403,0
2009-12-02,9.4893,9.545,9.4434,9.462,42821,0
2009-12-03,9.462,9.648,9.4522,9.462,32962,0
2009-12-04,9.685,9.685,9.462,9.518,18828,0
2009-12-07,9.545,9.666,9.518,9.573,24042,0
2009-12-08,9.526,9.545,9.4434,9.508,23548,0
2009-12-09,9.536,9.536,9.3779,9.4893,11231,0
2009-12-10,9.508,9.629,9.4893,9.518,26922,0
2009-12-11,9.462,9.639,9.462,9.508,29747,0
2009-12-14,9.462,9.611,9.462,9.611,16115,0
2009-12-15,9.602,9.602,9.4708,9.518,24952,0
2009-12-16,9.536,9.676,9.536,9.592,57878,0
2009-12-17,9.526,9.526,9.4336,9.462,13290,0
2009-12-18,9.4708,9.4893,9.3593,9.3964,61707,0
2009-12-21,9.3964,9.508,9.3407,9.4708,34719,0
2009-12-22,9.518,9.536,9.3876,9.526,36650,0
2009-12-23,9.536,9.713,9.536,9.713,39835,0
2009-12-24,9.759,9.759,9.648,9.666,27189,0
2009-12-28,9.788,9.788,9.526,9.564,137297,0
2009-12-29,9.592,9.592,9.4434,9.4522,56157,0
2009-12-30,9.462,9.508,9.3779,9.508,69792,0
2009-12-31,9.555,9.666,9.526,9.666,48011,0
2010-01-04,9.666,9.806,9.666,9.759,29521,0
2010-01-05,9.796,9.936,9.796,9.908,31919,0
2010-01-06,9.843,10.001,9.843,9.936,12392,0
2010-01-07,9.889,9.899,9.806,9.852,33537,0
2010-01-08,9.741,9.88,9.741,9.852,30005,0
2010-01-11,9.955,9.955,9.713,9.843,45242,0
2010-01-12,9.806,9.815,9.769,9.815,56645,0
2010-01-13,9.769,9.815,9.741,9.778,54988,0
2010-01-14,9.769,9.834,9.676,9.759,51517,0
2010-01-15,9.713,9.75,9.658,9.676,35389,0
2010-01-19,9.658,9.778,9.658,9.75,35874,0
2010-01-20,9.695,9.695,9.536,9.573,23405,0
2010-01-21,9.611,9.611,9.3036,9.4991,171115,0
2010-01-22,9.4062,9.4062,9.2202,9.2481,106537,0
2010-01-25,9.2948,9.2948,9.1737,9.1737,37485,0
2010-01-26,9.118,9.118,8.9507,8.9507,44985,0
2010-01-27,8.7834,8.7834,8.5696,8.6904,119438,0
2010-01-28,8.7276,8.7741,8.6161,8.6904,62680,0
2010-01-29,8.7555,8.7648,8.6068,8.6532,86612,0
2010-02-01,8.7648,8.802,8.7276,8.802,41655,0
2010-02-02,8.802,8.8577,8.7834,8.802,62757,0
2010-02-03,8.7834,8.8391,8.7834,8.8112,27400,0
2010-02-04,8.7555,8.7555,8.5045,8.5045,66153,0
2010-02-05,8.4488,8.5045,8.1421,8.2908,86144,0
2010-02-08,8.3001,8.393,8.3001,8.3279,43854,0
2010-02-09,8.4488,8.5324,8.4488,8.4952,59805,0
2010-02-10,8.4209,8.5231,8.3744,8.4859,36447,0
2010-02-11,8.5324,8.709,8.5324,8.6904,25231,0
2010-02-12,8.6439,8.6625,8.5324,8.6254,60900,0
2010-02-16,8.6718,8.8857,8.6718,8.8577,53686,0
2010-02-17,8.8391,8.9414,8.8391,8.9042,11595,0
2010-02-18,8.9414,8.9507,8.8764,8.9135,9319,0
2010-02-19,8.8764,8.8764,8.7648,8.8298,49047,0
2010-02-22,8.9228,8.9228,8.802,8.8298,27948,0
2010-02-23,8.7462,8.8205,8.6532,8.6718,27989,0
2010-02-24,8.6904,8.7555,8.6439,8.7555,14965,0
2010-02-25,8.6254,8.6811,8.4395,8.6811,36222,0
2010-02-26,8.6625,8.7648,8.6439,8.7462,9600,0
2010-03-01,8.8484,8.9042,8.8112,8.8112,30566,0
2010-03-02,8.8764,8.9228,8.8205,8.8949,47124,0
2010-03-03,8.96,9.0437,8.9042,8.9693,21330,0
2010-03-04,8.9414,8.9507,8.7184,8.9228,28997,0
2010-03-05,8.9042,9.0808,8.9042,9.0715,11587,0
2010-03-08,9.0808,9.1737,9.0808,9.1644,25918,0
2010-03-09,9.1644,9.2388,9.118,9.2017,23256,0
2010-03-10,9.2574,9.2948,9.211,9.2295,19097,0
2010-03-11,9.1458,9.2017,9.118,9.2017,27419,0
2010-03-12,9.211,9.211,9.1551,9.1923,7449,0
2010-03-15,9.1087,9.2017,9.0715,9.1366,42133,0
2010-03-16,9.2017,9.2481,9.1644,9.2481,12566,0
2010-03-17,9.2948,9.3691,9.2948,9.3319,22996,0
2010-03-18,9.3319,9.3505,8.9042,9.2667,72694,0
2010-03-19,9.2667,9.2667,9.0994,9.1644,19525,0
2010-03-22,9.1458,9.2295,9.0994,9.1923,35368,0
2010-03-23,9.183,9.2295,9.118,9.2017,20917,0
2010-03-24,9.0808,9.1273,9.0715,9.0715,39615,0
2010-03-25,9.1551,9.183,9.053,9.0622,43099,0
2010-03-26,9.0808,9.1458,9.053,9.0994,17454,0
2010-03-29,9.1644,9.3133,9.1644,9.2388,15878,0
2010-03-30,9.2948,9.3133,9.2481,9.3133,14438,0
2010-03-31,9.183,9.276,9.183,9.2481,19214,0
2010-04-01,9.3221,9.4522,9.3221,9.4522,41366,0
2010-04-05,9.573,9.62,9.508,9.573,38269,0
2010-04-06,9.582,9.582,9.4336,9.536,48836,0
2010-04-07,9.545,9.62,9.4991,9.526,93767,0
2010-04-08,9.508,9.648,9.462,9.639,38108,0
2010-04-09,9.62,9.695,9.611,9.658,25792,0
2010-04-12,10.512,10.512,9.62,9.629,26331,0
2010-04-13,9.545,9.629,9.508,9.62,14417,0
2010-04-14,9.685,9.769,9.685,9.722,31953,0
2010-04-15,9.695,9.75,9.676,9.685,16635,0
2010-04-16,9.666,9.666,9.4248,9.508,25791,0
2010-04-19,9.4893,9.4893,9.2948,9.3876,12509,0
2010-04-20,9.4893,9.536,9.4434,9.4708,23563,0
2010-04-21,9.526,9.526,9.3964,9.462,30976,0
2010-04-22,9.3691,9.4893,9.3691,9.4893,72082,0
2010-04-23,9.526,9.526,9.4062,9.4708,24124,0
2010-04-26,9.4893,9.582,9.4893,9.573,79660,0
2010-04-27,9.4805,9.545,9.415,9.4522,65937,0
2010-04-28,9.4522,9.508,9.3876,9.4991,49541,0
2010-04-29,9.545,9.639,9.526,9.582,13942,0
2010-04-30,9.611,9.611,9.4805,9.536,50832,0
2010-05-03,9.526,9.592,9.508,9.508,20059,0
2010-05-04,9.4805,9.4805,9.1923,9.1923,49512,0
2010-05-05,9.1644,9.1737,8.8298,8.9971,33749,0
2010-05-06,8.9414,8.9414,8.2257,8.6532,124444,0
2010-05-07,8.6904,8.7648,8.3744,8.6347,55097,0
2010-05-10,9.0808,9.2017,9.0808,9.1551,45149,0
2010-05-11,9.0622,9.0622,8.8391,8.9507,49305,0
2010-05-12,8.9785,9.0437,8.9785,8.9878,2582,0
2010-05-13,8.9785,9.0994,8.9785,9.0157,19366,0
2010-05-14,8.9785,8.9785,8.6532,8.7462,29713,0
2010-05-17,8.6904,8.7741,8.5045,8.7462,22164,0
2010-05-18,8.7369,8.7648,8.6347,8.6625,66645,0
2010-05-19,8.6254,8.6254,8.3651,8.4766,70287,0
2010-05-20,8.1792,8.2722,8.1049,8.2722,114123,0
2010-05-21,8.1328,8.4302,8.0491,8.2908,49611,0
2010-05-24,8.3001,8.3372,8.2257,8.2629,12066,0
2010-05-25,7.9003,8.1606,7.8725,8.1606,57239,0
2010-05-26,8.2815,8.3094,7.9003,8.1606,44086,0
2010-05-27,8.235,8.5045,8.235,8.4766,39677,0
2010-05-28,8.5417,8.5417,8.393,8.5045,41514,0
2010-06-01,8.2815,8.4674,8.2815,8.2815,21870,0
2010-06-02,8.3558,8.5324,8.3186,8.5231,40340,0
2010-06-03,8.551,8.6161,8.4395,8.5603,17827,0
2010-06-04,8.2536,8.4209,8.235,8.235,28279,0
2010-06-07,8.235,8.393,8.1606,8.1792,14733,0
2010-06-08,8.2257,8.4023,8.2257,8.4023,33129,0
2010-06-09,8.3651,8.4952,8.3279,8.3372,15047,0
2010-06-10,8.3837,8.5696,8.3837,8.5603,29609,0
2010-06-11,8.4116,8.6439,8.4116,8.6439,26631,0
2010-06-14,8.6718,8.7927,8.6718,8.6904,31353,0
2010-06-15,8.7184,8.867,8.7184,8.867,17697,0
2010-06-16,8.7927,8.867,8.7834,8.8391,31231,0
2010-06-17,8.7927,8.7927,8.7369,8.7927,914,0
2010-06-18,8.8298,8.8764,8.7927,8.8764,15320,0
2010-06-21,8.9693,9.1087,8.9693,9.0157,77050,0
2010-06-22,9.053,9.053,8.8857,8.8949,11263,0
2010-06-23,8.7927,8.9414,8.7927,8.9042,21058,0
2010-06-24,8.8391,8.8857,8.802,8.8391,19097,0
2010-06-25,8.8298,8.9228,8.7555,8.9135,12606,0
2010-06-28,8.867,8.8949,8.8298,8.8298,24888,0
2010-06-29,8.5975,8.6068,8.5231,8.5696,16896,0
2010-06-30,8.5138,8.5975,8.4952,8.5417,42006,0
2010-07-01,8.4766,8.5417,8.393,8.4116,37888,0
2010-07-02,8.4766,8.5603,8.4302,8.4395,15389,0
2010-07-06,8.4209,8.6439,8.4209,8.5324,60788,0
2010-07-07,8.4766,8.7834,8.4766,8.7834,24681,0
2010-07-08,8.9321,8.9321,8.8298,8.8764,23022,0
2010-07-09,8.802,8.9135,8.802,8.8949,42314,0
2010-07-12,8.9135,8.9135,8.7927,8.8577,51654,0
2010-07-13,8.9228,8.9321,8.8205,8.8949,20099,0
2010-07-14,8.8298,8.9693,8.8298,8.9693,27600,0
2010-07-15,8.9321,8.9507,8.8205,8.9228,10945,0
2010-07-16,8.9228,8.9228,8.709,8.7648,39241,0
2010-07-19,8.7741,8.8205,8.6997,8.7834,16474,0
2010-07-20,8.7184,8.9693,8.7184,8.9507,30448,0
2010-07-21,8.9321,8.96,8.8764,8.8764,35892,0
2010-07-22,8.96,9.0901,8.96,9.0064,38302,0
2010-07-23,8.96,9.118,8.96,9.0994,104259,0
2010-07-26,9.053,9.1458,9.0344,9.1458,39895,0
2010-07-27,9.1551,9.1551,9.0064,9.0715,35575,0
2010-07-28,8.9878,9.0994,8.9878,9.0715,40630,0
2010-07-29,9.0994,9.1551,9.0437,9.0994,22936,0
2010-07-30,9.0437,9.1737,9.0437,9.1737,21649,0
2010-08-02,9.2948,9.4062,9.2667,9.3964,34167,0
2010-08-03,9.3319,9.4248,9.3133,9.4248,94550,0
2010-08-04,9.4062,9.4336,9.3779,9.4336,20348,0
2010-08-05,9.3593,9.3691,9.3133,9.3691,51392,0
2010-08-06,9.3221,9.3691,9.183,9.3505,39543,0
2010-08-09,9.3964,9.4248,9.3876,9.3876,23159,0
2010-08-10,9.3133,9.3133,9.1737,9.2574,12964,0
2010-08-11,9.0437,9.0715,8.9878,9.053,37991,0
2010-08-12,8.9971,9.0622,8.9971,9.0344,17422,0
2010-08-13,9.1087,9.1458,9.0715,9.0715,13026,0
2010-08-16,9.0622,9.1551,9.0622,9.1087,11865,0
2010-08-17,9.2017,9.2574,9.2017,9.2202,7139,0
2010-08-18,9.2295,9.2295,9.1458,9.183,6190,0
2010-08-19,9.183,9.211,9.1087,9.2017,52925,0
2010-08-20,9.1923,9.2295,9.1458,9.2295,11781,0
2010-08-23,9.2481,9.2948,9.2295,9.2574,24641,0
2010-08-24,9.1737,9.1737,9.0715,9.1458,42532,0
2010-08-25,9.0622,9.1737,9.053,9.1273,24113,0
2010-08-26,9.1923,9.2481,9.0901,9.118,38277,0
2010-08-27,9.1644,9.2481,9.1366,9.2295,27352,0
2010-08-30,9.2667,9.276,9.1737,9.1737,14900,0
2010-08-31,9.0901,9.183,9.0622,9.118,53417,0
2010-09-01,9.2948,9.415,9.2948,9.3964,83761,0
2010-09-02,9.4062,9.4336,9.2948,9.4336,35838,0
2010-09-03,9.462,9.545,9.462,9.4708,28236,0
2010-09-07,9.4893,9.4991,9.4336,9.462,10417,0
2010-09-08,9.4434,9.545,9.4434,9.4522,37757,0
2010-09-09,9.564,9.592,9.508,9.545,26862,0
2010-09-10,9.564,9.564,9.508,9.545,42762,0
2010-09-13,9.629,9.759,9.629,9.639,46481,0
2010-09-14,9.658,9.75,9.658,9.741,29573,0
2010-09-15,9.62,9.741,9.62,9.732,19802,0
2010-09-16,9.703,9.722,9.666,9.722,15934,0
2010-09-17,9.806,9.815,9.769,9.778,36278,0
2010-09-20,9.778,9.926,9.741,9.918,34672,0
2010-09-21,9.889,9.964,9.871,9.926,43565,0
2010-09-22,9.88,9.945,9.852,9.918,21895,0
2010-09-23,9.843,10.066,9.843,9.926,41518,0
2010-09-24,10.019,10.103,10.019,10.066,39118,0
2010-09-27,10.141,10.196,10.122,10.186,71044,0
2010-09-28,10.159,10.224,10.131,10.215,17992,0
2010-09-29,10.186,10.215,10.149,10.215,34106,0
2010-09-30,10.224,10.308,10.066,10.242,52297,0
2010-10-01,10.279,10.317,10.224,10.317,45887,0
2010-10-04,10.335,10.335,10.159,10.271,111478,0
2010-10-05,10.335,10.494,10.317,10.456,43049,0
2010-10-06,10.448,10.522,10.448,10.494,74848,0
2010-10-07,10.54,10.54,10.41,10.438,40231,0
2010-10-08,10.522,10.559,10.456,10.549,44750,0
2010-10-11,10.503,10.503,10.438,10.494,34608,0
2010-10-12,10.429,10.438,10.326,10.438,19347,0
2010-10-13,10.475,10.568,10.475,10.522,24497,0
2010-10-14,10.531,10.559,10.429,10.522,49238,0
2010-10-15,10.559,10.605,10.475,10.605,38312,0
2010-10-18,10.503,10.586,10.456,10.578,32697,0
2010-10-19,10.494,10.522,10.196,10.242,63497,0
2010-10-20,10.271,10.475,10.271,10.429,28090,0
2010-10-21,10.419,10.429,10.279,10.382,43177,0
2010-10-22,10.494,10.494,10.41,10.456,23471,0
2010-10-25,10.531,10.633,10.531,10.549,22833,0
2010-10-26,10.503,10.596,10.448,10.596,43128,0
2010-10-27,10.503,10.512,10.391,10.503,72354,0
2010-10-28,10.596,10.615,10.494,10.549,74668,0
2010-10-29,10.466,10.549,10.456,10.54,23260,0
2010-11-01,10.661,10.679,10.615,10.633,94438,0
2010-11-02,10.735,10.819,10.735,10.819,87009,0
2010-11-03,10.838,10.884,10.745,10.884,61150,0
2010-11-04,10.968,11.172,10.968,11.116,57679,0
2010-11-05,11.125,11.2,11.098,11.181,40513,0
2010-11-08,11.395,11.692,11.144,11.238,88308,0
2010-11-09,11.2,11.2,11.042,11.042,18404,0
2010-11-10,11.051,11.144,11.032,11.079,35190,0
2010-11-11,11.014,11.042,10.939,11.042,43604,0
2010-11-12,10.856,10.875,10.67,10.698,54813,0
2010-11-15,10.698,10.828,10.689,10.763,42794,0
2010-11-16,10.67,10.67,10.448,10.494,37548,0
2010-11-17,10.429,10.745,10.391,10.522,45660,0
2010-11-18,10.642,10.716,10.642,10.689,13925,0
2010-11-19,10.633,10.67,10.559,10.652,40533,0
2010-11-22,10.605,10.698,10.578,10.698,25129,0
2010-11-23,10.475,10.475,10.354,10.429,48288,0
2010-11-24,10.708,10.708,10.633,10.661,9589,0
2010-11-26,10.233,10.494,10.233,10.475,7477,0
2010-11-29,10.419,10.549,10.401,10.549,20679,0
2010-11-30,10.466,10.586,10.41,10.512,56523,0
2010-12-01,10.624,10.772,10.624,10.716,11384,0
2010-12-02,10.782,10.958,10.782,10.958,23490,0
2010-12-03,10.893,11.061,10.893,11.061,16344,0
2010-12-06,10.912,10.921,10.856,10.893,22830,0
2010-12-07,10.939,10.939,10.819,10.838,259355,0
2010-12-08,10.763,10.763,10.642,10.745,16058,0
2010-12-09,10.801,10.819,10.763,10.809,140067,0
2010-12-10,10.772,10.772,10.708,10.735,6956,0
2010-12-13,10.763,10.838,10.679,10.838,41564,0
2010-12-14,10.763,10.912,10.763,10.912,32799,0
2010-12-15,10.893,10.921,10.819,10.819,9370,0
2010-12-16,10.791,10.838,10.791,10.791,13884,0
2010-12-17,10.745,10.801,10.522,10.801,62572,0
2010-12-20,10.782,10.856,10.448,10.846,59756,0
2010-12-21,10.875,10.921,10.809,10.875,29663,0
2010-12-22,10.939,10.949,10.791,10.902,37410,0
2010-12-23,10.809,10.921,10.809,10.865,16651,0
2010-12-27,10.772,10.884,10.763,10.856,10114,0
2010-12-28,10.754,10.856,10.754,10.856,11258,0
2010-12-29,10.856,11.079,10.772,10.968,36917,0
2010-12-30,11.032,11.098,11.023,11.023,44004,0
2010-12-31,11.069,11.125,11.061,11.107,10183,0
2011-01-03,11.116,11.265,11.116,11.191,31721,0
2011-01-04,11.238,11.265,11.2,11.265,5094,0
2011-01-05,11.256,11.339,11.256,11.293,5470,0
2011-01-06,11.284,11.358,11.228,11.293,167319,0
2011-01-07,11.312,11.312,11.144,11.191,23777,0
2011-01-10,11.088,11.107,11.014,11.079,21132,0
2011-01-11,11.079,11.116,11.069,11.107,13356,0
2011-01-12,11.209,11.33,11.209,11.284,3551,0
2011-01-13,11.339,11.386,11.312,11.339,4426,0
2011-01-14,11.265,11.33,11.265,11.265,10705,0
2011-01-18,11.302,11.302,11.209,11.246,15467,0
2011-01-19,11.181,11.246,11.088,11.228,37872,0
2011-01-20,11.144,11.162,10.977,11.162,41477,0
2011-01-21,11.116,11.116,11.088,11.098,10539,0
2011-01-24,10.986,11.079,10.921,11.042,10985,0
2011-01-25,10.939,10.949,10.838,10.875,15659,0
2011-01-26,10.977,11.088,10.977,11.079,12891,0
2011-01-27,11.032,11.088,11.023,11.088,22259,0
2011-01-28,11.051,11.051,10.745,10.819,11749,0
2011-01-31,10.67,10.986,10.67,10.884,13294,0
2011-02-01,10.856,11.042,10.856,10.968,12080,0
2011-02-02,10.856,10.968,10.772,10.921,29384,0
2011-02-03,10.884,11.014,10.828,10.977,8566,0
2011-02-04,10.977,11.061,10.902,11.032,7396,0
2011-02-07,11.014,11.014,10.912,10.921,9209,0
2011-02-08,10.921,10.921,10.828,10.912,13531,0
2011-02-09,10.782,10.782,10.41,10.642,34902,0
2011-02-10,10.466,10.596,10.271,10.549,35713,0
2011-02-11,10.354,10.485,10.354,10.485,15475,0
2011-02-14,10.512,10.512,10.41,10.456,13778,0
2011-02-15,10.401,10.522,10.401,10.456,9452,0
2011-02-16,10.494,10.605,10.475,10.586,7002,0
2011-02-18,10.596,10.642,10.578,10.586,16375,0
2011-02-22,10.363,10.429,10.242,10.308,37098,0
2011-02-23,10.252,10.345,10.205,10.308,23609,0
2011-02-24,10.252,10.271,10.178,10.224,26237,0
2011-02-25,10.242,10.354,10.205,10.252,8500,0
2011-02-28,10.215,10.298,10.001,10.289,14448,0
2011-03-01,10.326,10.326,10.224,10.233,27334,0
2011-03-02,10.224,10.372,10.224,10.335,30343,0
2011-03-03,10.345,10.475,10.298,10.475,15103,0
2011-03-04,10.512,10.615,10.475,10.605,22182,0
2011-03-07,10.549,10.633,10.429,10.494,8899,0
2011-03-08,10.456,10.642,10.456,10.596,32781,0
2011-03-09,10.578,10.615,10.54,10.559,11076,0
2011-03-10,10.391,10.466,10.372,10.419,20267,0
2011-03-11,10.401,10.578,10.372,10.578,19569,0
2011-03-14,10.401,10.401,10.252,10.391,19433,0
2011-03-15,10.112,10.205,9.992,10.205,40234,0
2011-03-16,10.131,10.159,10.066,10.112,47626,0
2011-03-17,10.224,10.289,10.205,10.261,9567,0
2011-03-18,10.326,10.326,10.242,10.252,32347,0
2011-03-21,10.382,10.475,10.382,10.401,5111,0
2011-03-22,10.485,10.485,10.419,10.438,18824,0
2011-03-23,10.448,10.605,10.448,10.596,11106,0
2011-03-24,10.586,10.754,10.586,10.698,15719,0
2011-03-25,10.735,10.782,10.679,10.763,16662,0
2011-03-28,10.745,10.791,10.679,10.708,2455,0
2011-03-29,10.726,10.782,10.708,10.782,10042,0
2011-03-30,10.801,10.893,10.801,10.875,10466,0
2011-03-31,10.921,11.005,10.902,10.995,21665,0
2011-04-01,11.023,11.162,11.023,11.162,13951,0
2011-04-04,11.2,11.219,11.125,11.2,8591,0
2011-04-05,11.2,11.256,11.191,11.219,17638,0
2011-04-06,11.321,11.321,11.275,11.302,16619,0
2011-04-07,11.228,11.312,11.228,11.302,7013,0
2011-04-08,11.405,11.461,11.33,11.405,34444,0
2011-04-11,11.368,11.442,11.339,11.395,20771,0
2011-04-12,11.265,11.265,11.154,11.209,13594,0
2011-04-13,11.349,11.358,11.275,11.302,19302,0
2011-04-14,11.209,11.33,11.209,11.302,7862,0
2011-04-15,11.275,11.376,11.275,11.339,14706,0
2011-04-18,11.228,11.228,11.116,11.172,33884,0
2011-04-19,11.2,11.275,11.2,11.219,12729,0
2011-04-20,11.386,11.479,11.339,11.469,44395,0
2011-04-21,11.599,11.674,11.525,11.628,48773,0
2011-04-25,11.628,11.628,11.498,11.628,10408,0
2011-04-26,11.562,11.665,11.506,11.544,64675,0
2011-04-27,11.488,11.628,11.451,11.581,32466,0
2011-04-28,11.544,11.683,11.544,11.665,44382,0
2011-04-29,11.591,11.702,11.562,11.628,17546,0
2011-05-02,11.646,11.739,11.628,11.711,47690,0
2011-05-03,11.655,11.692,11.516,11.599,24087,0
2011-05-04,11.572,11.599,11.479,11.581,11781,0
2011-05-05,11.572,11.572,11.461,11.572,11212,0
2011-05-06,11.599,11.637,11.506,11.572,4140,0
2011-05-09,11.553,11.553,11.488,11.553,4465,0
2011-05-10,11.562,11.655,11.553,11.599,7891,0
2011-05-11,11.562,11.599,11.553,11.562,16093,0
2011-05-12,11.488,11.488,11.451,11.469,14633,0
2011-05-13,11.451,11.469,11.386,11.432,10187,0
2011-05-16,11.339,11.376,11.339,11.349,7191,0
2011-05-17,11.321,11.368,10.986,11.238,19028,0
2011-05-18,11.358,11.414,11.238,11.414,17488,0
2011-05-19,11.423,11.423,11.302,11.386,4726,0
2011-05-20,11.275,11.275,11.181,11.246,14507,0
2011-05-23,10.977,11.107,10.968,11.107,19365,0
2011-05-24,11.023,11.125,11.023,11.107,15703,0
2011-05-25,11.032,11.125,11.023,11.107,18692,0
2011-05-26,11.125,11.125,11.069,11.125,1585,0
2011-05-27,11.154,11.265,11.154,11.265,15216,0
2011-05-31,11.339,11.432,11.339,11.414,9077,0
2011-06-01,11.423,11.451,11.395,11.405,19296,0
2011-06-02,11.405,11.432,11.339,11.432,12267,0
2011-06-03,11.33,11.33,11.302,11.312,9093,0
2011-06-06,11.293,11.321,11.228,11.228,9164,0
2011-06-07,11.293,11.368,11.293,11.339,5876,0
2011-06-08,11.293,11.312,11.2,11.2,16944,0
2011-06-09,11.293,11.376,11.293,11.349,4424,0
2011-06-10,10.838,11.284,10.838,11.125,6409,0
2011-06-13,11.144,11.144,10.754,10.977,13542,0
2011-06-14,11.069,11.116,11.061,11.079,10003,0
2011-06-15,10.912,10.958,10.865,10.893,28315,0
2011-06-16,10.828,10.884,10.735,10.865,11592,0
2011-06-17,10.763,10.809,10.716,10.763,12646,0
2011-06-20,10.661,10.661,10.578,10.633,7203,0
2011-06-21,10.735,10.875,10.735,10.856,8590,0
2011-06-22,10.726,10.763,10.716,10.763,4078,0
2011-06-23,10.679,10.809,10.661,10.772,7742,0
2011-06-24,10.838,10.902,10.828,10.884,16231,0
2011-06-27,10.875,10.931,10.865,10.921,11378,0
2011-06-28,10.846,11.023,10.846,11.005,11244,0
2011-06-29,11.088,11.154,11.079,11.154,12105,0
2011-06-30,11.154,11.275,11.144,11.265,7983,0
2011-07-01,11.275,11.284,11.2,11.284,6131,0
2011-07-05,11.321,11.386,11.219,11.339,27513,0
2011-07-06,11.246,11.405,11.246,11.386,8977,0
2011-07-07,11.395,11.479,11.395,11.479,4380,0
2011-07-08,11.349,11.358,11.256,11.265,8377,0
2011-07-11,11.172,11.246,11.135,11.2,8080,0
2011-07-12,11.107,11.2,11.069,11.154,26208,0
2011-07-13,11.238,11.246,11.088,11.088,10026,0
2011-07-14,11.107,11.125,10.949,10.986,30613,0
2011-07-15,11.079,11.079,10.949,10.986,12974,0
2011-07-18,10.921,10.986,10.846,10.968,43251,0
2011-07-19,11.069,11.256,11.069,11.246,15077,0
2011-07-20,11.284,11.339,11.265,11.312,14399,0
2011-07-21,11.339,11.461,11.339,11.451,8390,0
2011-07-22,11.423,11.432,11.368,11.368,12509,0
2011-07-25,11.293,11.293,11.162,11.209,6887,0
2011-07-26,11.312,11.339,11.293,11.339,14364,0
2011-07-27,11.33,11.33,11.246,11.246,53759,0
2011-07-28,11.2,11.284,11.2,11.265,8667,0
2011-07-29,11.219,11.312,11.135,11.312,23076,0
2011-08-01,11.376,11.469,11.293,11.432,8366,0
2011-08-02,11.405,11.432,11.302,11.302,19126,0
2011-08-03,11.386,11.386,11.061,11.219,8338,0
2011-08-04,10.995,11.088,10.708,10.708,30799,0
2011-08-05,9.825,10.466,9.825,10.317,76983,0
2011-08-08,9.611,9.899,9.555,9.555,35962,0
2011-08-09,9.564,10.112,9.4805,10.112,36530,0
2011-08-10,10.112,10.112,9.778,9.815,48573,0
2011-08-11,9.843,10.141,9.741,10.094,16623,0
2011-08-12,10.112,10.215,9.899,10.085,10592,0
2011-08-15,10.289,10.448,10.289,10.429,17128,0
2011-08-16,10.335,10.335,10.168,10.252,23305,0
2011-08-17,10.345,10.372,10.215,10.345,10109,0
2011-08-18,10.159,10.252,9.926,10.131,46422,0
2011-08-19,9.982,9.982,9.806,9.852,7200,0
2011-08-22,10.149,10.149,9.4991,9.695,13352,0
2011-08-23,9.732,9.88,9.555,9.88,9306,0
2011-08-24,9.732,9.936,9.732,9.806,8349,0
2011-08-25,9.852,9.852,9.573,9.602,2690,0
2011-08-26,9.573,9.75,9.4805,9.713,4585,0
2011-08-29,9.788,10.001,9.788,9.926,5960,0
2011-08-30,9.926,10.159,9.926,10.149,8046,0
2011-08-31,10.131,10.271,10.131,10.205,7266,0
2011-09-01,10.242,10.308,10.224,10.271,8120,0
2011-09-02,10.066,10.149,9.88,10.112,18004,0
2011-09-06,9.806,9.899,9.666,9.843,5591,0
2011-09-07,10.131,10.242,10.103,10.205,7653,0
2011-09-08,10.103,10.215,10.01,10.122,21043,0
2011-09-09,10.085,10.141,9.788,9.908,18328,0
2011-09-12,9.676,9.862,9.639,9.862,4534,0
2011-09-13,9.852,10.001,9.806,9.843,8529,0
2011-09-14,9.759,9.815,9.722,9.769,5394,0
2011-09-15,9.796,9.796,9.685,9.75,4919,0
2011-09-16,9.713,9.713,9.602,9.713,3734,0
2011-09-19,9.602,9.602,9.2202,9.3593,11322,0
2011-09-20,9.4805,9.4805,9.3691,9.415,1860,0
2011-09-21,9.3779,9.3779,9.2481,9.2481,1029,0
2011-09-22,8.8391,8.8391,8.6532,8.7276,16662,0
2011-09-23,8.6625,8.8298,8.5417,8.6532,9588,0
2011-09-26,8.6532,8.6532,8.4674,8.5789,9845,0
2011-09-27,8.802,9.1551,8.7555,9.0437,28172,0
2011-09-28,9.0344,9.0344,8.7927,8.7927,10549,0
2011-09-29,8.8857,9.0994,8.8857,8.96,101544,0
2011-09-30,8.867,8.867,8.5789,8.6997,12294,0
2011-10-03,8.6068,8.709,8.3558,8.3558,43514,0
2011-10-04,8.2164,8.3558,7.9096,8.2536,50981,0
2011-10-05,8.4488,8.4488,8.2629,8.393,37374,0
2011-10-06,8.3744,8.4952,8.2257,8.4674,8518,0
2011-10-07,8.5417,8.5789,8.4674,8.5138,3857,0
2011-10-10,8.5882,8.8112,8.5324,8.802,10538,0
2011-10-11,8.6625,8.9321,8.6625,8.8577,7909,0
2011-10-12,9.0437,9.2667,9.0437,9.211,13241,0
2011-10-13,9.2853,9.2853,9.0622,9.276,3766,0
2011-10-14,9.3221,9.3407,9.211,9.3407,6081,0
2011-10-17,9.2388,9.3036,9.183,9.3036,10390,0
2011-10-18,9.2017,9.3221,9.0715,9.3133,14056,0
2011-10-19,9.2202,9.2295,9.0715,9.1087,4053,0
2011-10-20,9.0157,9.0157,8.8112,8.9042,1538,0
2011-10-21,8.9414,8.9971,8.6161,8.6161,7359,0
2011-10-24,8.9693,9.0994,8.9693,9.0344,15896,0
2011-10-25,9.0622,9.3319,8.8391,9.2295,54306,0
2011-10-26,9.3505,9.3691,9.1644,9.3691,16042,0
2011-10-27,9.75,9.815,9.592,9.815,20985,0
2011-10-28,9.806,9.926,9.759,9.926,8355,0
2011-10-31,9.834,9.852,9.555,9.695,14677,0
2011-11-01,9.3036,9.582,9.2017,9.573,21545,0
2011-11-02,9.658,9.759,9.592,9.685,16660,0
2011-11-03,9.676,9.843,9.62,9.75,13655,0
2011-11-04,9.573,9.759,9.555,9.573,9928,0
2011-11-07,9.573,9.713,9.573,9.713,8022,0
2011-11-08,9.602,9.685,9.518,9.62,5568,0
2011-11-09,9.3876,9.4893,9.3593,9.4805,19130,0
2011-11-10,9.555,9.555,9.3964,9.3964,4631,0
2011-11-11,9.526,9.536,9.4336,9.4336,8008,0
2011-11-14,9.508,9.518,9.276,9.3593,6408,0
2011-11-15,9.3133,9.4248,9.3036,9.4248,4304,0
2011-11-16,9.2017,9.2948,9.2017,9.2017,10755,0
2011-11-17,9.118,9.1644,9.0437,9.118,6941,0
2011-11-18,9.1087,9.1087,8.8298,8.9971,20525,0
2011-11-21,8.6532,8.7369,8.5138,8.7369,29195,0
2011-11-22,8.6254,8.7834,8.6254,8.7369,9513,0
2011-11-23,8.6718,8.6718,8.3001,8.5045,39483,0
2011-11-25,8.3001,8.4488,8.3001,8.4116,10597,0
2011-11-28,8.6439,8.7927,8.5324,8.6161,22043,0
2011-11-29,8.6718,8.8112,8.6625,8.709,17709,0
2011-11-30,8.9135,9.1366,8.9135,9.0622,14285,0
2011-12-01,8.9414,9.2388,8.9414,9.0994,31522,0
2011-12-02,9.2574,9.3407,9.183,9.183,20944,0
2011-12-05,9.2853,9.3133,9.2017,9.2574,5667,0
2011-12-06,9.183,9.2295,9.0622,9.1458,5008,0
2011-12-07,9.0901,9.1644,9.025,9.1551,13727,0
2011-12-08,9.0437,9.118,8.8949,9.0157,28446,0
2011-12-09,8.96,9.0901,8.9228,9.053,9030,0
2011-12-12,8.9228,8.9228,8.7369,8.8391,17173,0
2011-12-13,8.7462,8.7741,8.6161,8.6161,4700,0
2011-12-14,8.6161,8.6439,8.5417,8.5696,7822,0
2011-12-15,8.5417,8.551,8.3744,8.4302,54908,0
2011-12-16,8.4859,8.5789,8.4116,8.4859,61633,0
2011-12-19,8.4209,8.5045,8.3279,8.4209,10375,0
2011-12-20,8.5138,8.6161,8.4674,8.5789,39374,0
2011-12-21,8.5138,8.6254,8.5138,8.6254,40452,0
2011-12-22,8.6161,8.7555,8.4766,8.7555,37662,0
2011-12-23,8.7276,8.7834,8.6347,8.7369,27454,0
2011-12-27,8.7369,8.7555,8.6718,8.6718,27079,0
2011-12-28,8.6161,8.6439,8.4488,8.6439,21602,0
2011-12-29,8.6347,8.6904,8.6254,8.6904,6546,0
2011-12-30,8.6347,8.8298,8.6347,8.7369,27628,0
2012-01-03,8.9321,8.9321,8.8205,8.8764,17341,0
2012-01-04,8.8577,8.867,8.7834,8.8484,3441,0
2012-01-05,8.9321,8.9321,8.7369,8.867,17110,0
2012-01-06,8.867,8.9042,8.7741,8.8298,37979,0
2012-01-09,8.8112,8.8949,8.7834,8.8949,8689,0
2012-01-10,8.96,8.9971,8.9321,8.9693,15508,0
2012-01-11,8.8577,9.053,8.8577,9.0344,23382,0
2012-01-12,9.0437,9.0808,8.9785,9.0622,11646,0
2012-01-13,9.0437,9.0622,8.9693,9.0622,20330,0
2012-01-17,9.1273,9.211,9.118,9.1923,32205,0
2012-01-18,9.2481,9.3876,9.2481,9.3876,16179,0
2012-01-19,9.3876,9.4708,9.3876,9.4522,20226,0
2012-01-20,9.508,9.564,9.508,9.564,9411,0
2012-01-23,9.4991,9.611,9.4991,9.564,9595,0
2012-01-24,9.4991,9.582,9.4805,9.536,11332,0
2012-01-25,9.555,9.666,9.545,9.666,4045,0
2012-01-26,9.666,9.713,9.62,9.62,11782,0
2012-01-27,9.639,9.685,9.629,9.648,11907,0
2012-01-30,9.648,9.648,9.4708,9.602,18364,0
2012-01-31,9.648,9.769,9.611,9.769,16263,0
2012-02-01,9.796,9.862,9.796,9.862,15039,0
2012-02-02,9.825,9.982,9.825,9.982,8440,0
2012-02-03,9.982,10.141,9.982,10.131,32247,0
2012-02-06,10.308,10.308,10.066,10.066,11971,0
2012-02-07,9.936,9.992,9.899,9.955,16349,0
2012-02-08,9.992,10.048,9.992,10.029,5579,0
2012-02-09,10.048,10.122,10.01,10.103,17365,0
2012-02-10,10.094,10.094,9.899,9.964,9584,0
2012-02-13,10.038,10.085,10.001,10.085,22998,0
2012-02-14,10.038,10.038,9.918,9.918,6047,0
2012-02-15,9.926,10.048,9.926,10.048,36835,0
2012-02-16,10.056,10.122,10.038,10.085,5875,0
2012-02-17,10.085,10.131,10.085,10.131,5165,0
2012-02-21,10.122,10.289,10.122,10.178,20429,0
2012-02-22,10.178,10.215,10.159,10.168,13386,0
2012-02-23,10.196,10.289,10.186,10.252,18471,0
2012-02-24,10.224,10.224,10.159,10.186,12710,0
2012-02-27,10.075,10.094,10.048,10.085,37483,0
2012-02-28,10.066,10.131,10.066,10.103,14800,0
2012-02-29,10.186,10.242,10.038,10.205,65442,0
2012-03-01,10.205,10.335,10.205,10.326,27387,0
2012-03-02,10.289,10.317,10.186,10.279,36826,0
2012-03-05,10.233,10.279,10.168,10.242,14350,0
2012-03-06,10.085,10.085,9.815,9.889,15678,0
2012-03-07,9.908,9.936,9.899,9.908,4155,0
2012-03-08,10.001,10.038,9.982,10.001,9880,0
2012-03-09,10.038,10.085,9.964,9.982,15122,0
2012-03-12,9.908,9.982,9.908,9.955,17459,0
2012-03-13,9.982,10.149,9.982,10.112,10863,0
2012-03-14,10.094,10.178,10.038,10.038,22349,0
2012-03-15,10.056,10.205,10.048,10.178,16867,0
2012-03-16,10.141,10.178,10.094,10.094,16570,0
2012-03-19,10.094,10.112,10.056,10.056,6496,0
2012-03-20,9.918,9.926,9.778,9.778,26432,0
2012-03-21,9.759,9.88,9.75,9.843,26232,0
2012-03-22,9.825,9.825,9.75,9.796,7896,0
2012-03-23,9.778,9.843,9.759,9.843,4036,0
2012-03-26,9.862,9.936,9.862,9.88,14800,0
2012-03-27,9.889,9.964,9.871,9.926,39313,0
2012-03-28,9.908,9.908,9.815,9.815,13205,0
2012-03-29,9.796,9.796,9.648,9.722,22450,0
2012-03-30,9.741,9.834,9.741,9.834,7799,0
2012-04-02,9.75,9.899,9.75,9.871,5659,0
2012-04-03,9.871,9.899,9.815,9.843,10773,0
2012-04-04,9.788,9.788,9.4708,9.676,67014,0
2012-04-05,9.713,9.788,9.713,9.759,10354,0
2012-04-09,9.695,9.695,9.573,9.592,53142,0
2012-04-10,9.602,9.629,9.4062,9.462,15423,0
2012-04-11,9.508,9.573,9.508,9.508,24650,0
2012-04-12,9.573,9.722,9.573,9.695,12858,0
2012-04-13,9.602,9.676,9.602,9.666,23512,0
2012-04-16,9.685,9.75,9.685,9.703,27437,0
2012-04-17,9.759,9.806,9.759,9.759,12335,0
2012-04-18,9.741,9.788,9.676,9.75,10785,0
2012-04-19,9.732,9.788,9.732,9.75,9947,0
2012-04-20,9.788,9.788,9.75,9.769,11720,0
2012-04-23,9.573,9.611,9.536,9.573,10126,0
2012-04-24,9.62,9.639,9.536,9.555,15168,0
2012-04-25,9.564,9.629,9.564,9.629,12389,0
2012-04-26,9.611,9.685,9.526,9.685,30041,0
2012-04-27,9.666,9.685,9.629,9.676,4496,0
2012-04-30,9.658,9.741,9.658,9.741,24687,0
2012-05-01,9.741,9.843,9.713,9.769,37466,0
2012-05-02,9.75,9.815,9.695,9.815,33970,0
2012-05-03,9.834,9.834,9.778,9.796,8431,0
2012-05-04,9.778,9.778,9.629,9.685,10016,0
2012-05-07,9.611,9.62,9.545,9.582,13522,0
2012-05-08,9.564,9.564,9.3964,9.4434,13137,0
2012-05-09,9.3221,9.3876,9.3221,9.3779,15155,0
2012-05-10,9.3964,9.4336,9.3964,9.4336,3858,0
2012-05-11,9.4062,9.415,9.3036,9.3036,3663,0
2012-05-14,9.2202,9.2202,9.0715,9.0715,8283,0
2012-05-15,9.1458,9.1551,9.0715,9.0901,7500,0
2012-05-16,8.9971,8.9971,8.8764,8.9135,21098,0
2012-05-17,8.9321,8.9321,8.7369,8.7369,16461,0
2012-05-18,8.7555,8.7555,8.5789,8.6532,36687,0
2012-05-21,8.6532,8.7927,8.6254,8.7741,8981,0
2012-05-22,8.8391,8.8391,8.7741,8.8205,19113,0
2012-05-23,8.7741,8.7741,8.6347,8.6997,5859,0
2012-05-24,8.7184,8.7184,8.6254,8.6997,2391,0
2012-05-25,8.6625,8.6625,8.5789,8.6068,7711,0
2012-05-29,8.7369,8.8298,8.7369,8.7648,29769,0
2012-05-30,8.6161,8.6718,8.6161,8.6532,26467,0
2012-05-31,8.6625,8.7184,8.6068,8.6997,30002,0
2012-06-01,8.5975,8.5975,8.4859,8.4952,8392,0
2012-06-04,8.4581,8.4581,8.3744,8.3837,7049,0
2012-06-05,8.4674,8.4674,8.3837,8.4116,16659,0
2012-06-06,8.4395,8.6254,8.4395,8.5975,29144,0
2012-06-07,8.7741,8.7927,8.7276,8.7462,18893,0
2012-06-08,8.6997,8.6997,8.6254,8.6625,12942,0
2012-06-11,8.7834,8.7927,8.709,8.709,52798,0
2012-06-12,8.7184,8.7555,8.6718,8.7555,20269,0
2012-06-13,8.7462,8.802,8.6997,8.7462,18949,0
2012-06-14,8.7648,8.7834,8.6904,8.7741,11162,0
2012-06-15,8.7927,8.867,8.7834,8.867,17005,0
2012-06-18,8.7834,8.867,8.7741,8.8577,11276,0
2012-06-19,8.9042,9.053,8.9042,8.9878,9936,0
2012-06-20,8.9693,8.9878,8.9135,8.9135,8972,0
2012-06-21,8.8949,8.8949,8.7555,8.7555,29812,0
2012-06-22,8.7462,8.7462,8.709,8.709,4119,0
2012-06-25,8.6161,8.6161,8.5603,8.5789,5383,0
2012-06-26,8.6161,8.6718,8.6161,8.6347,11381,0
2012-06-27,8.5975,8.6904,8.5975,8.6347,62635,0
2012-06-28,8.5417,8.6347,8.5324,8.6347,52501,0
2012-06-29,8.8205,8.867,8.7184,8.867,21944,0
2012-07-02,8.8949,8.96,8.8577,8.9228,14923,0
2012-07-03,8.9321,8.9878,8.9135,8.9878,10638,0
2012-07-05,8.9693,8.9971,8.9228,8.9693,8182,0
2012-07-06,8.9321,8.9321,8.867,8.9321,10871,0
2012-07-09,8.9321,8.9321,8.8764,8.9228,11887,0
2012-07-10,8.9228,8.9228,8.8112,8.8205,2603,0
2012-07-11,8.8764,8.9135,8.8577,8.8764,8372,0
2012-07-12,8.7462,8.7462,8.6718,8.7276,4976,0
2012-07-13,8.6904,8.8391,8.6904,8.8391,6270,0
2012-07-16,8.7741,8.7927,8.7555,8.7555,27865,0
2012-07-17,8.7369,8.8857,8.7369,8.8205,12911,0
2012-07-18,8.7462,8.7927,8.7276,8.7648,16373,0
2012-07-19,8.7462,8.8484,8.709,8.802,43046,0
2012-07-20,8.7927,8.7927,8.6904,8.6904,15311,0
2012-07-23,8.5231,8.6161,8.4859,8.5975,11771,0
2012-07-24,8.5789,8.5789,8.3372,8.5324,35017,0
2012-07-25,8.551,8.6068,8.5138,8.5138,9895,0
2012-07-26,8.5603,8.6068,8.5231,8.6068,153674,0
2012-07-27,8.6254,8.867,8.6254,8.867,44355,0
2012-07-30,8.867,8.8949,8.8577,8.8949,4906,0
2012-07-31,8.867,8.9228,8.8484,8.9135,49018,0
2012-08-01,8.9321,9.025,8.8949,8.9228,20780,0
2012-08-02,8.8577,8.8577,8.7834,8.8205,24208,0
2012-08-03,8.8577,8.9507,8.8577,8.8949,41379,0
2012-08-06,8.867,8.9971,8.867,8.9507,29260,0
2012-08-07,8.9414,9.0064,8.8949,8.9414,12773,0
2012-08-08,8.9042,9.0157,8.8484,8.9878,9871,0
2012-08-09,9.0064,9.0994,9.0064,9.0344,16779,0
2012-08-10,9.0437,9.0901,8.9971,9.0901,4950,0
2012-08-13,9.0622,9.0994,9.0157,9.0437,25782,0
2012-08-14,9.0901,9.1087,9.0622,9.0994,18713,0
2012-08-15,9.0715,9.1458,9.0715,9.1458,18008,0
2012-08-16,9.1366,9.2017,9.1366,9.1644,17014,0
2012-08-17,9.1366,9.1644,9.118,9.1644,3622,0
2012-08-20,9.1551,9.1644,9.118,9.1644,9071,0
2012-08-21,9.1087,9.2388,9.1087,9.1366,9554,0
2012-08-22,9.0622,9.1273,9.053,9.1273,7073,0
2012-08-23,9.0808,9.0994,9.0715,9.0808,3432,0
2012-08-24,9.0622,9.0808,8.9507,9.0808,17792,0
2012-08-27,9.0622,9.0622,8.9693,8.9693,16308,0
2012-08-28,8.9228,8.9878,8.9228,8.9693,18159,0
2012-08-29,8.9507,8.9507,8.8949,8.9228,8748,0
2012-08-30,8.8205,8.9321,8.8112,8.8857,30909,0
2012-08-31,8.9042,8.9971,8.9042,8.9971,3873,0
2012-09-04,8.9785,8.9785,8.8949,8.9228,6886,0
2012-09-05,8.9135,8.9507,8.867,8.9414,32053,0
2012-09-06,8.9321,9.0064,8.9135,8.9878,83354,0
2012-09-07,9.0157,9.1458,9.0157,9.1458,54421,0
2012-09-10,9.1273,9.1458,9.0157,9.0994,32773,0
2012-09-11,9.1458,9.1644,9.1273,9.1551,31319,0
2012-09-12,9.1644,9.211,9.1644,9.183,5479,0
2012-09-13,9.183,9.3407,9.1737,9.3319,19867,0
2012-09-14,9.4805,9.4991,9.3593,9.4708,68625,0
2012-09-17,9.4522,9.536,9.4248,9.4708,76174,0
2012-09-18,9.462,9.4805,9.4434,9.4805,8891,0
2012-09-19,9.508,9.573,9.4893,9.555,23462,0
2012-09-20,9.4893,9.4893,9.3964,9.4336,21507,0
2012-09-21,9.4708,9.4893,9.4434,9.4522,19794,0
2012-09-24,9.4336,9.4522,9.4062,9.4434,15554,0
2012-09-25,9.462,9.4708,9.3505,9.3593,20460,0
2012-09-26,9.3319,9.3319,9.2388,9.2853,17677,0
2012-09-27,9.3779,9.526,9.3779,9.526,41232,0
2012-09-28,9.508,9.555,9.4336,9.555,37666,0
2012-10-01,9.573,9.685,9.573,9.602,17397,0
2012-10-02,9.611,9.639,9.573,9.639,16085,0
2012-10-03,9.62,9.629,9.582,9.611,2959,0
2012-10-04,9.629,9.666,9.62,9.658,5470,0
2012-10-05,9.648,9.703,9.639,9.666,9650,0
2012-10-08,9.639,9.648,9.555,9.648,21582,0
2012-10-09,9.592,9.592,9.4991,9.508,14163,0
2012-10-10,9.526,9.526,9.4336,9.4336,8284,0
2012-10-11,9.526,9.545,9.4893,9.4893,2149,0
2012-10-12,9.4805,9.4805,9.4062,9.4248,16692,0
2012-10-15,9.4805,9.4805,9.4708,9.4805,554,0
2012-10-16,9.4991,9.536,9.4991,9.526,7748,0
2012-10-17,9.555,9.658,9.555,9.639,10667,0
2012-10-18,9.62,9.629,9.545,9.573,22573,0
2012-10-19,9.526,9.526,9.4522,9.518,26418,0
2012-10-22,9.4522,9.4805,9.4434,9.4805,27089,0
2012-10-23,9.4248,9.4336,9.3133,9.4062,37829,0
2012-10-24,9.518,9.545,9.4805,9.4893,10436,0
2012-10-25,9.526,9.573,9.4893,9.518,18793,0
2012-10-26,9.4522,9.462,9.3876,9.4248,8478,0
2012-10-31,9.4336,9.4708,9.3779,9.4708,10017,0
2012-11-01,9.4708,9.573,9.4708,9.555,11246,0
2012-11-02,9.602,9.611,9.508,9.555,22898,0
2012-11-05,9.611,9.648,9.582,9.648,6576,0
2012-11-06,9.648,9.666,9.62,9.62,15896,0
2012-11-07,9.592,9.602,9.4522,9.508,18324,0
2012-11-08,9.4805,9.4893,9.3876,9.3876,25754,0
2012-11-09,9.3964,9.4336,9.3407,9.3964,39712,0
2012-11-12,9.4434,9.462,9.4336,9.462,12330,0
2012-11-13,9.3876,9.4336,9.3221,9.3876,418065,0
2012-11-14,9.3876,9.3964,9.276,9.276,46531,0
2012-11-15,9.2574,9.2574,9.1737,9.2017,21437,0
2012-11-16,9.1366,9.2853,9.118,9.2853,18613,0
2012-11-19,9.3407,9.462,9.3407,9.4062,15854,0
2012-11-20,9.4522,9.4522,9.3876,9.4434,22534,0
2012-11-21,9.3876,9.4991,9.3407,9.4708,29796,0
2012-11-23,9.611,9.611,9.564,9.582,5348,0
2012-11-26,9.592,9.639,9.564,9.629,15167,0
2012-11-27,9.555,9.926,9.555,9.648,79671,0
2012-11-28,9.611,9.778,9.573,9.732,27941,0
2012-11-29,9.676,9.75,9.676,9.732,16270,0
2012-11-30,9.788,9.815,9.676,9.741,39157,0
2012-12-03,9.722,9.741,9.676,9.713,34357,0
2012-12-04,9.722,9.778,9.703,9.769,16264,0
2012-12-05,9.825,9.88,9.788,9.796,23866,0
2012-12-06,9.815,9.871,9.815,9.834,36975,0
2012-12-07,9.852,9.908,9.815,9.862,20573,0
2012-12-10,9.788,9.992,9.788,9.852,11708,0
2012-12-11,9.908,9.908,9.825,9.825,37921,0
2012-12-12,9.852,10.029,9.741,9.815,26272,0
2012-12-13,9.834,9.852,9.825,9.834,14157,0
2012-12-14,9.88,10.112,9.88,9.973,66545,0
2012-12-17,9.852,9.936,9.741,9.936,90370,0
2012-12-18,9.88,9.88,9.759,9.815,230097,0
2012-12-19,9.834,9.945,9.834,9.908,59120,0
2012-12-20,9.852,9.955,9.852,9.955,14617,0
2012-12-21,9.796,9.862,9.75,9.862,63054,0
2012-12-24,9.806,9.852,9.806,9.834,11731,0
2012-12-26,9.815,9.871,9.759,9.852,32974,0
2012-12-27,9.825,9.852,9.796,9.825,29575,0
2012-12-28,9.815,9.936,9.796,9.852,21730,0
2012-12-31,9.88,10.056,9.88,10.056,11492,0
2013-01-02,10.233,10.298,10.215,10.279,35199,0
2013-01-03,10.298,10.372,10.279,10.279,10205,0
2013-01-04,10.279,10.345,10.279,10.345,15324,0
2013-01-07,10.242,10.279,10.205,10.279,32032,0
2013-01-08,10.205,10.224,10.149,10.205,25787,0
2013-01-09,10.224,10.289,10.205,10.289,32381,0
2013-01-10,10.298,10.308,10.279,10.279,10631,0
2013-01-11,10.242,10.242,10.215,10.242,8445,0
2013-01-14,10.233,10.335,10.205,10.298,56077,0
2013-01-15,10.271,10.317,10.224,10.308,33711,0
2013-01-16,10.289,10.372,10.271,10.308,22548,0
2013-01-17,10.317,10.363,10.289,10.317,13542,0
2013-01-18,10.335,10.335,10.242,10.335,19877,0
2013-01-22,10.242,10.308,10.242,10.298,61775,0
2013-01-23,10.252,10.345,10.252,10.345,14094,0
2013-01-24,10.317,10.41,10.317,10.326,13918,0
2013-01-25,10.345,10.363,10.122,10.215,32857,0
2013-01-28,10.271,10.271,10.149,10.149,11550,0
2013-01-29,10.122,10.261,10.122,10.261,22566,0
2013-01-30,10.242,10.317,10.186,10.279,28170,0
2013-01-31,10.308,10.308,10.196,10.242,12835,0
2013-02-01,10.261,10.345,10.261,10.298,14240,0
2013-02-04,10.242,10.242,10.149,10.178,32318,0
2013-02-05,10.159,10.224,10.131,10.224,17869,0
2013-02-06,10.122,10.159,10.112,10.159,14486,0
2013-02-07,10.186,10.186,10.066,10.141,8278,0
2013-02-08,10.159,10.186,10.141,10.178,5942,0
2013-02-11,10.103,10.149,10.085,10.131,54931,0
2013-02-12,10.131,10.168,9.945,10.122,16105,0
2013-02-13,10.131,10.205,10.131,10.178,8754,0
2013-02-14,10.131,10.205,10.131,10.205,136439,0
2013-02-15,10.205,10.298,10.196,10.289,27351,0
2013-02-19,10.289,10.354,10.271,10.308,13932,0
2013-02-20,10.326,10.326,10.168,10.168,27259,0
2013-02-21,10.066,10.066,9.982,10.048,26347,0
2013-02-22,10.112,10.233,10.056,10.159,32640,0
2013-02-25,10.178,10.215,10.112,10.112,51113,0
2013-02-26,10.066,10.085,9.982,10.048,24179,0
2013-02-27,10.112,10.242,10.112,10.215,9414,0
2013-02-28,10.289,10.363,10.289,10.317,30642,0
2013-03-01,10.215,10.279,10.196,10.279,6184,0
2013-03-04,10.178,10.224,10.159,10.215,17443,0
2013-03-05,10.233,10.354,10.233,10.335,18197,0
2013-03-06,10.298,10.345,10.298,10.335,39203,0
2013-03-07,10.298,10.354,10.233,10.298,71268,0
2013-03-08,10.317,10.372,10.298,10.372,16540,0
2013-03-11,10.335,10.335,10.289,10.317,7348,0
2013-03-12,10.252,10.252,10.186,10.233,21943,0
2013-03-13,10.168,10.186,10.085,10.141,16461,0
2013-03-14,10.141,10.141,10.075,10.141,16852,0
2013-03-15,10.038,10.066,10.029,10.048,8333,0
2013-03-18,9.982,9.982,9.899,9.918,7476,0
2013-03-19,9.889,9.889,9.815,9.843,14955,0
2013-03-20,9.908,10.001,9.908,9.973,14174,0
2013-03-21,9.889,9.936,9.75,9.871,8572,0
2013-03-22,9.889,9.908,9.825,9.871,10558,0
2013-03-25,9.834,9.843,9.806,9.843,12201,0
2013-03-26,9.899,9.964,9.899,9.955,9654,0
2013-03-27,9.936,10.001,9.926,9.964,21332,0
2013-03-28,9.955,10.001,9.945,10.001,37583,0
2013-04-01,9.982,10.001,9.945,9.982,56920,0
2013-04-02,10.001,10.01,9.973,9.973,7570,0
2013-04-03,9.908,9.908,9.88,9.889,32728,0
2013-04-04,9.862,9.88,9.778,9.796,5717,0
2013-04-05,9.741,9.741,9.666,9.695,13954,0
2013-04-08,9.713,9.769,9.611,9.629,13547,0
2013-04-09,9.629,9.666,9.629,9.666,7717,0
2013-04-10,9.639,9.722,9.639,9.722,18484,0
2013-04-11,9.825,9.899,9.796,9.899,27654,0
2013-04-12,9.75,9.759,9.703,9.759,21003,0
2013-04-15,9.629,9.658,9.526,9.536,68796,0
2013-04-16,9.639,9.695,9.582,9.695,36105,0
2013-04-17,9.582,9.639,9.582,9.629,9091,0
2013-04-18,9.676,9.695,9.629,9.676,10187,0
2013-04-19,9.685,9.806,9.685,9.796,13413,0
2013-04-22,9.825,9.843,9.796,9.843,11380,0
2013-04-23,9.825,9.926,9.825,9.908,32877,0
2013-04-24,9.918,10.01,9.918,9.973,11898,0
2013-04-25,9.992,10.038,9.992,10.038,23877,0
2013-04-26,10.029,10.038,9.992,10.029,15877,0
2013-04-29,10.066,10.131,10.056,10.131,11425,0
2013-04-30,10.094,10.242,10.094,10.242,32999,0
2013-05-01,10.224,10.224,10.141,10.159,17942,0
2013-05-02,10.186,10.242,10.159,10.215,5559,0
2013-05-03,10.224,10.279,10.224,10.261,9898,0
2013-05-06,10.196,10.345,10.196,10.335,41669,0
2013-05-07,10.41,10.466,10.382,10.448,19034,0
2013-05-08,10.494,10.531,10.494,10.512,3131,0
2013-05-09,10.494,10.568,10.466,10.512,30300,0
2013-05-10,10.494,10.503,10.419,10.456,66429,0
2013-05-13,10.363,10.41,10.298,10.298,54813,0
2013-05-14,10.326,10.345,10.326,10.326,4474,0
2013-05-15,10.335,10.401,10.335,10.382,18575,0
2013-05-16,10.382,10.494,10.382,10.429,71509,0
2013-05-17,10.475,10.531,10.456,10.494,16675,0
2013-05-20,10.475,10.568,10.475,10.549,9032,0
2013-05-21,10.54,10.54,10.485,10.54,16449,0
2013-05-22,10.512,10.549,10.429,10.448,21555,0
2013-05-23,10.326,10.345,10.279,10.335,28075,0
2013-05-24,10.242,10.242,10.103,10.168,61048,0
2013-05-28,10.252,10.298,10.233,10.233,110911,0
2013-05-29,10.242,10.298,10.178,10.205,47691,0
2013-05-30,10.224,10.317,10.224,10.279,12345,0
2013-05-31,10.261,10.261,10.029,10.094,83247,0
2013-06-03,10.066,10.186,10.066,10.168,31435,0
2013-06-04,10.056,10.131,10.038,10.103,25297,0
2013-06-05,10.038,10.038,9.899,9.982,33905,0
2013-06-06,9.918,9.955,9.843,9.955,12291,0
2013-06-07,9.945,9.982,9.926,9.945,7567,0
2013-06-10,9.908,9.964,9.825,9.825,12225,0
2013-06-11,9.648,9.769,9.648,9.676,14254,0
2013-06-12,9.658,9.658,9.508,9.508,11179,0
2013-06-13,9.4991,9.592,9.4805,9.536,17723,0
2013-06-14,9.526,9.573,9.3964,9.4336,12673,0
2013-06-17,9.4336,9.526,9.4248,9.508,20387,0
2013-06-18,9.508,9.545,9.4522,9.545,7756,0
2013-06-19,9.4708,9.4708,9.3407,9.3505,6435,0
2013-06-20,9.1737,9.2295,8.8949,8.9321,14769,0
2013-06-21,8.96,9.0064,8.8949,8.9414,6661,0
2013-06-24,8.8112,8.8391,8.6625,8.6904,20530,0
2013-06-25,8.7369,8.8112,8.7184,8.802,12196,0
2013-06-26,8.8949,8.9228,8.8391,8.9228,18691,0
2013-06-27,8.8391,9.1366,8.8391,9.0901,31800,0
2013-06-28,9.0715,9.3876,9.0715,9.3876,21703,0
2013-07-01,9.3779,9.4522,9.3779,9.415,1961,0
2013-07-02,9.4336,9.4708,9.2853,9.2853,18763,0
2013-07-03,9.2295,9.2574,9.1458,9.211,15719,0
2013-07-05,9.211,9.2388,9.1366,9.2017,13465,0
2013-07-08,9.2017,9.2295,9.183,9.1923,6455,0
2013-07-09,9.1737,9.2667,9.1737,9.211,26613,0
2013-07-10,9.2481,9.2481,9.0994,9.1458,15848,0
2013-07-11,9.3779,9.4805,9.2574,9.4708,34474,0
2013-07-12,9.3876,9.4062,9.3036,9.3779,6455,0
2013-07-15,9.3876,9.4336,9.3593,9.3876,7798,0
2013-07-16,9.3505,9.3593,9.3133,9.3221,3142,0
2013-07-17,9.3964,9.415,9.3691,9.3691,12549,0
2013-07-18,9.3505,9.3876,9.3221,9.3319,5003,0
2013-07-19,9.3036,9.3036,9.2388,9.2667,16066,0
2013-07-22,9.462,9.462,9.211,9.2667,30630,0
2013-07-23,9.3133,9.4336,9.2948,9.4248,25906,0
2013-07-24,9.4522,9.4522,9.3876,9.3876,33927,0
2013-07-25,9.3876,9.4062,9.3593,9.3779,9083,0
2013-07-26,9.2853,9.3876,9.2853,9.3876,40909,0
2013-07-29,9.2948,9.3221,9.1644,9.276,36912,0
2013-07-30,9.2853,9.3221,9.1737,9.3133,46090,0
2013-07-31,9.2948,9.3691,9.2388,9.3319,19581,0
2013-08-01,9.3133,9.3779,9.2295,9.3779,45048,0
2013-08-02,9.3691,9.415,9.3407,9.415,3584,0
2013-08-05,9.3593,9.3779,9.2295,9.3691,17161,0
2013-08-06,9.3036,9.3505,9.2481,9.2667,29945,0
2013-08-07,9.211,9.211,9.1087,9.118,7666,0
2013-08-08,9.1737,9.1737,9.1366,9.1737,724,0
2013-08-09,9.0622,9.2481,9.0622,9.1644,35279,0
2013-08-12,9.183,9.2667,9.183,9.2667,17268,0
2013-08-13,9.2853,9.3779,9.2481,9.3505,8412,0
2013-08-14,9.276,9.3964,9.276,9.3691,9142,0
2013-08-15,9.276,9.3691,9.276,9.3691,46579,0
2013-08-16,9.3036,9.3407,9.3036,9.3319,37855,0
2013-08-19,9.3036,9.3221,9.1273,9.1551,17087,0
2013-08-20,9.0994,9.1273,9.0622,9.0808,32320,0
2013-08-21,9.0622,9.0622,8.8484,8.96,31099,0
2013-08-22,8.9414,8.9785,8.8857,8.9321,10803,0
2013-08-23,8.9507,8.96,8.9042,8.96,4605,0
2013-08-26,8.9321,8.9693,8.9042,8.9693,8677,0
2013-08-27,8.9321,8.9321,8.7555,8.8205,36017,0
2013-08-28,8.8205,8.8205,8.7184,8.7369,22757,0
2013-08-29,8.7834,8.8577,8.7834,8.8391,10046,0
2013-08-30,8.8949,9.025,8.8949,8.9878,26150,0
2013-09-03,9.0622,9.118,9.0437,9.0808,23939,0
2013-09-04,9.0901,9.1551,9.0808,9.118,8250,0
2013-09-05,9.118,9.1551,9.118,9.1458,4827,0
2013-09-06,9.211,9.2853,9.211,9.2295,2749,0
2013-09-09,9.2667,9.4893,9.2667,9.4434,109172,0
2013-09-10,9.4434,9.611,9.4336,9.611,14363,0
2013-09-11,9.62,9.62,9.545,9.555,3023,0
2013-09-12,9.582,9.582,9.4434,9.4522,14409,0
2013-09-13,9.4434,9.508,9.2853,9.4708,5982,0
2013-09-16,9.582,9.639,9.518,9.573,8386,0
2013-09-17,9.62,9.629,9.573,9.62,3588,0
2013-09-18,9.564,9.871,9.508,9.871,11250,0
2013-09-19,9.889,9.992,9.732,9.88,10318,0
2013-09-20,9.852,9.852,9.666,9.666,1466,0
2013-09-23,9.629,9.695,9.602,9.658,5341,0
2013-09-24,9.573,9.629,9.526,9.592,3384,0
2013-09-25,9.582,9.582,9.3593,9.555,2380,0
2013-09-26,9.508,9.639,9.4991,9.536,6011,0
2013-09-27,9.508,9.508,9.415,9.508,2797,0
2013-09-30,9.3505,9.4062,9.3505,9.4062,35092,0
2013-10-01,9.4522,9.536,9.3964,9.526,12974,0
2013-10-02,9.3876,9.518,9.2948,9.508,23841,0
2013-10-03,9.545,9.611,9.518,9.602,25197,0
2013-10-04,9.582,9.666,9.526,9.611,12456,0
2013-10-07,9.518,9.536,9.4991,9.536,3567,0
2013-10-08,9.545,9.629,9.545,9.555,2962,0
2013-10-09,9.4991,9.555,9.4522,9.555,15487,0
2013-10-10,9.658,9.834,9.658,9.825,12565,0
2013-10-11,9.759,9.852,9.759,9.825,4304,0
2013-10-14,9.732,9.834,9.722,9.815,9687,0
2013-10-15,9.825,9.825,9.732,9.732,1866,0
2013-10-16,9.788,9.815,9.695,9.788,7208,0
2013-10-17,9.788,9.788,9.713,9.788,3711,0
2013-10-18,9.676,9.955,9.676,9.908,15456,0
2013-10-21,9.843,9.871,9.769,9.834,7591,0
2013-10-22,9.852,9.899,9.759,9.834,5689,0
2013-10-23,9.788,9.788,9.703,9.703,27268,0
2013-10-24,9.676,9.685,9.658,9.676,9834,0
2013-10-25,9.602,9.639,9.602,9.602,5810,0
2013-10-28,9.602,9.685,9.602,9.676,13395,0
2013-10-29,9.703,9.843,9.676,9.75,23782,0
2013-10-30,9.788,9.825,9.741,9.759,52315,0
2013-10-31,9.788,9.918,9.778,9.889,16246,0
2013-11-01,9.871,9.936,9.871,9.889,2046,0
2013-11-04,9.815,9.899,9.815,9.88,8698,0
2013-11-05,9.75,9.908,9.713,9.788,10468,0
2013-11-06,9.871,9.899,9.769,9.843,14741,0
2013-11-07,9.834,9.852,9.713,9.806,4201,0
2013-11-08,9.759,9.769,9.518,9.676,13060,0
2013-11-11,9.759,9.843,9.713,9.843,8970,0
2013-11-12,9.695,9.695,9.658,9.666,1048,0
2013-11-13,9.564,9.62,9.508,9.602,11350,0
2013-11-14,9.602,9.676,9.555,9.648,30693,0
2013-11-15,9.685,9.75,9.685,9.75,861,0
2013-11-18,9.806,9.964,9.806,9.945,22810,0
2013-11-19,9.899,9.955,9.88,9.918,26683,0
2013-11-20,9.936,9.936,9.862,9.899,44586,0
2013-11-21,9.834,9.982,9.796,9.982,29547,0
2013-11-22,9.945,9.945,9.852,9.908,15963,0
2013-11-25,9.88,9.918,9.834,9.88,7422,0
2013-11-26,9.834,9.862,9.759,9.815,55603,0
2013-11-27,9.843,9.88,9.815,9.871,28501,0
2013-11-29,9.722,9.973,9.703,9.973,3180,0
2013-12-02,9.936,9.992,9.918,9.964,71196,0
2013-12-03,9.964,9.964,9.815,9.908,20874,0
2013-12-04,9.834,9.908,9.834,9.852,7987,0
2013-12-05,9.936,9.936,9.825,9.834,3711,0
2013-12-06,9.992,9.992,9.871,9.871,9339,0
2013-12-09,9.908,9.955,9.843,9.908,111684,0
2013-12-10,9.825,9.871,9.825,9.852,8700,0
2013-12-11,9.759,9.806,9.695,9.713,61258,0
2013-12-12,9.629,9.676,9.62,9.62,5810,0
2013-12-13,9.703,9.806,9.695,9.75,14543,0
2013-12-16,9.75,9.778,9.722,9.75,6701,0
2013-12-17,9.732,9.741,9.666,9.676,11474,0
2013-12-18,9.658,9.769,9.648,9.769,25243,0
2013-12-19,9.666,9.695,9.555,9.564,26101,0
2013-12-20,9.602,9.666,9.3876,9.611,54644,0
2013-12-23,9.629,9.639,9.592,9.629,18581,0
2013-12-24,9.666,9.741,9.658,9.703,81291,0
2013-12-26,9.703,9.713,9.629,9.648,16218,0
2013-12-27,9.713,9.741,9.592,9.685,14190,0
2013-12-30,9.648,9.759,9.648,9.713,42050,0
2013-12-31,9.722,9.769,9.639,9.769,33292,0
2014-01-02,9.685,9.685,9.582,9.592,6588,0
2014-01-03,9.592,9.629,9.526,9.526,10762,0
2014-01-06,9.4893,9.4991,9.3691,9.3779,48074,0
2014-01-07,9.415,9.526,9.3964,9.4991,36523,0
2014-01-08,9.4991,9.4991,9.4522,9.462,4409,0
2014-01-09,9.462,9.555,9.4062,9.462,38913,0
2014-01-10,9.526,9.555,9.526,9.555,20493,0
2014-01-13,9.536,9.564,9.462,9.4708,51858,0
2014-01-14,9.4805,9.508,9.4708,9.508,3056,0
2014-01-15,9.4893,9.518,9.4522,9.508,24210,0
2014-01-16,9.462,9.462,9.4062,9.4522,19695,0
2014-01-17,9.415,9.518,9.415,9.4434,20795,0
2014-01-21,9.4434,9.4893,9.4062,9.415,11762,0
2014-01-22,9.4522,9.4708,9.3691,9.4522,54836,0
2014-01-23,9.3779,9.3964,9.2853,9.3036,72869,0
2014-01-24,9.2481,9.2574,9.1273,9.1737,40241,0
2014-01-27,9.1458,9.2202,9.0622,9.0808,38940,0
2014-01-28,9.1551,9.1923,9.1087,9.118,73202,0
2014-01-29,9.0994,9.1458,9.0622,9.118,72967,0
2014-01-30,9.1644,9.1737,9.0994,9.1087,50969,0
2014-01-31,9.0622,9.1551,9.0157,9.1551,13801,0
2014-02-03,9.0994,9.1551,8.9971,9.0064,46503,0
2014-02-04,9.0344,9.0344,8.9414,8.9507,30181,0
2014-02-05,8.9507,8.9785,8.9135,8.9693,25552,0
2014-02-06,8.9785,9.1458,8.9785,9.1366,73086,0
2014-02-07,9.1273,9.2017,9.1273,9.1923,15338,0
2014-02-10,9.1923,9.2017,9.1273,9.1644,24467,0
2014-02-11,9.1737,9.3036,9.1737,9.2948,9056,0
2014-02-12,9.2017,9.3876,9.2017,9.3133,12664,0
2014-02-13,9.276,9.3221,9.2295,9.2853,9423,0
2014-02-14,9.3691,9.415,9.3505,9.3779,7114,0
2014-02-18,9.2948,9.4434,9.2948,9.3505,15524,0
2014-02-19,9.3505,9.3505,9.3221,9.3221,9315,0
2014-02-20,9.3221,9.3319,9.3221,9.3319,4512,0
2014-02-21,9.415,9.4434,9.415,9.415,8305,0
2014-02-24,9.3691,9.4336,9.3691,9.4062,24349,0
2014-02-25,9.3964,9.3964,9.276,9.2853,28788,0
2014-02-26,9.3133,9.3319,9.2948,9.2948,7589,0
2014-02-27,9.3593,9.462,9.3407,9.3779,15358,0
2014-02-28,9.3691,9.3964,9.3593,9.3691,24231,0
2014-03-03,9.2853,9.3133,9.211,9.3133,24636,0
2014-03-04,9.3876,9.415,9.3876,9.415,8671,0
2014-03-05,9.3221,9.3691,9.3133,9.3593,22442,0
2014-03-06,9.415,9.4893,9.415,9.462,40354,0
2014-03-07,9.4522,9.4522,9.3964,9.4434,21111,0
2014-03-10,9.4248,9.4248,9.3319,9.415,27477,0
2014-03-11,9.3964,9.3964,9.3133,9.3407,14344,0
2014-03-12,9.3036,9.3505,9.2574,9.2948,26035,0
2014-03-13,9.3133,9.3133,9.2017,9.211,50324,0
2014-03-14,9.1923,9.276,9.1737,9.211,44248,0
2014-03-17,9.2202,9.3133,9.2202,9.2574,33263,0
2014-03-18,9.3319,9.3407,9.3221,9.3407,10436,0
2014-03-19,9.3133,9.3221,9.211,9.2388,27572,0
2014-03-20,9.2295,9.2574,9.1923,9.2295,17823,0
2014-03-21,9.2853,9.3036,9.2853,9.2853,16168,0
2014-03-24,9.3221,9.3407,9.3133,9.3407,74673,0
2014-03-25,9.3779,9.415,9.3407,9.3505,17783,0
2014-03-26,9.3779,9.4248,9.3593,9.3964,16999,0
2014-03-27,9.4248,9.4522,9.3964,9.4336,37038,0
2014-03-28,9.4893,9.555,9.4708,9.4893,27736,0
2014-03-31,9.573,9.629,9.573,9.602,7573,0
2014-04-01,9.639,9.685,9.62,9.62,62825,0
2014-04-02,9.564,9.648,9.564,9.629,28225,0
2014-04-03,9.582,9.62,9.555,9.611,19537,0
2014-04-04,9.666,9.778,9.629,9.629,51716,0
2014-04-07,9.676,9.676,9.573,9.582,59318,0
2014-04-08,9.658,9.778,9.602,9.732,29830,0
2014-04-09,9.732,9.815,9.713,9.778,3368,0
2014-04-10,9.788,9.862,9.713,9.759,10156,0
2014-04-11,9.648,9.713,9.648,9.695,76297,0
2014-04-14,9.778,9.778,9.666,9.722,8404,0
2014-04-15,9.703,9.713,9.582,9.648,22667,0
2014-04-16,9.685,9.759,9.685,9.713,16705,0
2014-04-17,9.732,9.741,9.695,9.703,13362,0
2014-04-21,9.695,9.759,9.685,9.713,29062,0
2014-04-22,9.713,9.778,9.713,9.769,12866,0
2014-04-23,9.695,9.713,9.629,9.639,23373,0
2014-04-24,9.685,9.685,9.611,9.648,28197,0
2014-04-25,9.582,9.611,9.555,9.582,23925,0
2014-04-28,9.573,9.573,9.4991,9.518,54301,0
2014-04-29,9.526,9.592,9.526,9.582,17121,0
2014-04-30,9.518,9.526,9.4893,9.518,48547,0
2014-05-01,9.4893,9.545,9.4893,9.526,7773,0
2014-05-02,9.526,9.611,9.526,9.582,6610,0
2014-05-05,9.564,9.685,9.545,9.573,143237,0
2014-05-06,9.592,9.666,9.1273,9.508,57188,0
2014-05-07,9.555,9.639,9.4434,9.592,96372,0
2014-05-08,9.555,9.629,9.545,9.582,20014,0
2014-05-09,9.62,9.629,9.573,9.582,4636,0
2014-05-12,9.676,9.685,9.629,9.676,26988,0
2014-05-13,9.703,9.722,9.703,9.713,2878,0
2014-05-14,9.741,9.834,9.666,9.778,30484,0
2014-05-15,9.796,9.815,9.75,9.778,30213,0
2014-05-16,9.843,9.899,9.834,9.889,16985,0
2014-05-19,9.852,9.88,9.834,9.871,17205,0
2014-05-20,9.862,9.871,9.825,9.852,22271,0
2014-05-21,9.871,9.899,9.862,9.88,30928,0
2014-05-22,9.852,9.945,9.852,9.918,36774,0
2014-05-23,9.926,9.955,9.926,9.936,4722,0
2014-05-27,9.899,9.992,9.88,9.908,49692,0
2014-05-28,9.955,10.01,9.908,9.982,92404,0
2014-05-29,9.992,10.048,9.992,10.01,83917,0
2014-05-30,9.964,10.019,9.964,10.001,5810,0
2014-06-02,10.019,10.056,10.019,10.056,25329,0
2014-06-03,10.038,10.112,10.019,10.094,24204,0
2014-06-04,10.085,10.149,10.085,10.149,9723,0
2014-06-05,10.178,10.205,10.141,10.159,10528,0
2014-06-06,10.205,10.205,10.168,10.168,2679,0
2014-06-09,10.224,10.252,10.224,10.252,10149,0
2014-06-10,10.205,10.308,10.205,10.298,17215,0
2014-06-11,10.252,10.279,10.233,10.271,14328,0
2014-06-12,10.252,10.252,10.224,10.233,14104,0
2014-06-13,10.233,10.261,10.224,10.242,4754,0
2014-06-16,10.242,10.252,10.178,10.205,6753,0
2014-06-17,10.215,10.215,10.205,10.205,5927,0
2014-06-18,10.186,10.252,10.178,10.224,27794,0
2014-06-19,10.186,10.308,10.186,10.233,14859,0
2014-06-20,10.196,10.242,10.178,10.178,20354,0
2014-06-23,10.178,10.196,10.01,10.094,51551,0
2014-06-24,10.196,10.196,10.075,10.075,10915,0
2014-06-25,10.085,10.085,10.056,10.085,3254,0
2014-06-26,10.131,10.196,10.094,10.196,18365,0
2014-06-27,10.215,10.215,10.186,10.186,2250,0
2014-06-30,10.242,10.345,10.141,10.271,63898,0
2014-07-01,10.233,10.345,10.233,10.345,19470,0
2014-07-02,10.335,10.391,10.317,10.391,7101,0
2014-07-03,10.391,10.448,10.308,10.438,13976,0
2014-07-07,10.391,10.456,10.391,10.438,20901,0
2014-07-08,10.41,10.503,10.372,10.494,70950,0
2014-07-09,10.429,10.475,10.429,10.456,12301,0
2014-07-10,10.335,10.448,10.335,10.382,11307,0
2014-07-11,10.456,10.485,10.401,10.401,7436,0
2014-07-14,10.456,10.531,10.448,10.512,14012,0
2014-07-15,10.512,10.559,10.485,10.522,11423,0
2014-07-16,10.549,10.549,10.512,10.54,2025,0
2014-07-17,10.503,10.54,10.485,10.531,17839,0
2014-07-18,10.559,10.586,10.531,10.549,13449,0
2014-07-21,10.494,10.54,10.494,10.54,2004,0
2014-07-22,10.596,10.642,10.586,10.642,13026,0
2014-07-23,10.605,10.726,10.605,10.698,27616,0
2014-07-24,10.716,10.754,10.716,10.735,5408,0
2014-07-25,10.726,10.754,10.708,10.754,6191,0
2014-07-28,10.735,10.846,10.716,10.801,9959,0
2014-07-29,10.856,10.875,10.819,10.865,5896,0
2014-07-30,10.912,10.995,10.875,10.893,5103,0
2014-07-31,10.902,10.902,10.838,10.865,12452,0
2014-08-01,10.856,10.931,10.828,10.828,12348,0
2014-08-04,10.884,11.005,10.846,10.921,11870,0
2014-08-05,10.902,10.921,10.838,10.856,4133,0
2014-08-06,10.865,10.893,10.856,10.856,709,0
2014-08-07,10.995,10.995,10.828,10.828,3992,0
2014-08-08,10.865,10.875,10.865,10.875,588,0
2014-08-11,10.921,10.958,10.912,10.958,6765,0
2014-08-12,10.902,10.958,10.902,10.939,6601,0
2014-08-13,10.977,11.107,10.931,11.107,8475,0
2014-08-14,11.088,11.088,11.014,11.069,17449,0
2014-08-15,11.069,11.125,11.014,11.032,3427,0
2014-08-18,11.135,11.144,11.079,11.098,4688,0
2014-08-19,11.088,11.116,11.069,11.116,7779,0
2014-08-20,11.154,11.284,11.098,11.107,2635,0
2014-08-21,11.135,11.154,11.061,11.107,2879,0
2014-08-22,11.154,11.154,11.061,11.135,15365,0
2014-08-25,11.042,11.116,11.042,11.116,2313,0
2014-08-26,11.116,11.125,11.032,11.079,11317,0
2014-08-27,11.042,11.135,11.023,11.135,7645,0
2014-08-28,11.135,11.154,11.005,11.061,12100,0
2014-08-29,11.061,11.069,11.061,11.061,2690,0
2014-09-02,11.116,11.116,11.023,11.032,3890,0
2014-09-03,11.125,11.2,11.079,11.162,32023,0
2014-09-04,11.125,11.209,11.125,11.154,6190,0
2014-09-05,11.144,11.2,11.135,11.181,4715,0
2014-09-08,11.107,11.246,11.107,11.246,14748,0
2014-09-09,11.162,11.246,11.154,11.162,21136,0
2014-09-10,11.154,11.238,11.088,11.172,3782,0
2014-09-11,11.023,11.098,10.931,11.051,14948,0
2014-09-12,10.995,11.032,10.995,11.032,2238,0
2014-09-15,11.032,11.032,10.931,10.931,4225,0
2014-09-16,10.893,10.986,10.875,10.986,3952,0
2014-09-17,10.958,10.995,10.958,10.977,24101,0
2014-09-18,10.921,10.986,10.838,10.912,12434,0
2014-09-19,10.865,10.986,10.828,10.838,19831,0
2014-09-22,10.809,10.809,10.642,10.708,21919,0
2014-09-23,10.624,10.689,10.549,10.615,16919,0
2014-09-24,10.633,10.754,10.633,10.754,13093,0
2014-09-25,10.67,10.708,10.586,10.633,5033,0
2014-09-26,10.54,10.735,10.54,10.735,910,0
2014-09-29,10.586,10.596,10.456,10.475,5992,0
2014-09-30,10.401,10.578,10.224,10.485,8333,0
2014-10-01,10.475,10.475,10.326,10.345,16998,0
2014-10-02,10.308,10.308,10.233,10.308,1989,0
2014-10-03,10.261,10.345,10.242,10.279,7738,0
2014-10-06,10.298,10.466,10.298,10.354,4670,0
2014-10-07,10.317,10.382,10.317,10.345,8931,0
2014-10-08,10.308,10.401,10.196,10.401,7946,0
2014-10-09,10.363,10.475,10.326,10.326,6203,0
2014-10-10,10.279,10.279,10.085,10.141,12340,0
2014-10-13,10.205,10.205,10.001,10.038,50395,0
2014-10-14,10.01,10.103,9.945,9.973,75322,0
2014-10-15,9.871,10.029,9.862,9.955,89783,0
2014-10-16,9.871,10.038,9.825,9.918,21510,0
2014-10-17,9.964,10.066,9.964,10.019,5815,0
2014-10-20,9.992,10.094,9.964,10.085,17163,0
2014-10-21,10.131,10.159,10.103,10.159,10626,0
2014-10-22,10.205,10.271,10.205,10.233,9114,0
2014-10-23,10.233,10.289,10.233,10.279,7825,0
2014-10-24,10.242,10.308,10.196,10.279,2119,0
2014-10-27,10.215,10.215,10.159,10.196,2064,0
2014-10-28,10.271,10.354,10.271,10.317,12387,0
2014-10-29,10.419,10.466,10.335,10.354,7572,0
2014-10-30,10.466,10.531,10.401,10.429,3496,0
2014-10-31,10.401,10.54,10.326,10.391,12435,0
2014-11-03,10.326,10.391,10.326,10.363,2777,0
2014-11-04,10.326,10.382,10.317,10.382,9677,0
2014-11-05,10.391,10.41,10.391,10.41,496,0
2014-11-06,10.372,10.372,10.317,10.326,2669,0
2014-11-07,10.289,10.382,10.289,10.382,558,0
2014-11-10,10.289,10.363,10.168,10.271,86922,0
2014-11-11,10.345,10.382,10.335,10.345,5103,0
2014-11-12,10.335,10.448,10.317,10.429,1591,0
2014-11-13,10.382,10.382,10.382,10.382,246,0
2014-11-14,10.41,10.466,10.391,10.419,5953,0
2014-11-17,10.345,10.345,10.242,10.271,12259,0
2014-11-18,10.279,10.289,10.215,10.252,98882,0
2014-11-19,10.261,10.261,10.178,10.178,1861,0
2014-11-20,10.149,10.159,10.149,10.149,457,0
2014-11-21,10.308,10.372,10.233,10.317,9988,0
2014-11-24,10.271,10.372,10.271,10.326,7642,0
2014-11-25,10.401,10.401,10.372,10.372,3869,0
2014-11-26,10.429,10.503,10.401,10.466,5567,0
2014-11-28,10.466,10.503,10.448,10.503,13555,0
2014-12-01,10.382,10.419,10.354,10.391,3798,0
2014-12-02,10.429,10.456,10.419,10.448,3002,0
2014-12-03,10.448,10.448,10.419,10.448,740,0
2014-12-04,10.494,10.578,10.456,10.522,14354,0
2014-12-05,10.578,10.578,10.503,10.559,6487,0
2014-12-08,10.512,10.54,10.512,10.531,4057,0
2014-12-09,10.326,10.494,10.317,10.429,8677,0
2014-12-10,10.419,10.438,10.345,10.345,2111,0
2014-12-11,10.298,10.308,10.178,10.205,16633,0
2014-12-12,10.233,10.289,10.168,10.168,7504,0
2014-12-15,10.131,10.271,10.131,10.196,16222,0
2014-12-16,10.122,10.224,10.122,10.131,2789,0
2014-12-17,10.112,10.363,10.103,10.317,9321,0
2014-12-18,10.419,10.419,10.252,10.298,943,0
2014-12-19,10.308,10.438,10.233,10.308,6472,0
2014-12-22,10.271,10.372,10.252,10.335,8728,0
2014-12-23,10.261,10.298,10.252,10.261,10219,0
2014-12-24,10.252,10.372,10.252,10.345,21252,0
2014-12-26,10.363,10.41,10.363,10.41,376,0
2014-12-29,10.382,10.41,10.382,10.401,4771,0
2014-12-30,10.298,10.41,10.298,10.345,11389,0
2014-12-31,10.429,10.494,10.289,10.485,14792,0
2015-01-02,10.317,10.363,10.317,10.363,5677,0
2015-01-05,10.429,10.549,10.345,10.354,22249,0
2015-01-06,10.317,10.326,10.308,10.317,18557,0
2015-01-07,10.401,10.475,10.382,10.456,31686,0
2015-01-08,10.503,10.522,10.41,10.522,92384,0
2015-01-09,10.503,10.578,10.503,10.522,67331,0
2015-01-12,10.475,10.531,10.466,10.531,12100,0
2015-01-13,10.54,10.624,10.512,10.512,8510,0
2015-01-14,10.466,10.503,10.438,10.503,9272,0
2015-01-15,10.578,10.633,10.512,10.633,1919,0
2015-01-16,10.568,10.568,10.503,10.522,1805,0
2015-01-20,10.494,10.531,10.475,10.494,12016,0
2015-01-21,10.494,10.578,10.475,10.578,6020,0
2015-01-22,10.596,10.801,10.54,10.801,30200,0
2015-01-23,10.708,10.819,10.679,10.809,4362,0
2015-01-26,10.642,10.642,10.642,10.642,536,0
2015-01-27,10.624,10.624,10.466,10.596,9619,0
2015-01-28,10.531,10.531,10.438,10.466,10645,0
2015-01-29,10.494,10.54,10.419,10.503,11828,0
2015-01-30,10.391,10.503,10.391,10.391,24212,0
2015-02-02,10.448,10.522,10.448,10.466,13475,0
2015-02-03,10.531,10.559,10.131,10.559,7816,0
2015-02-04,10.578,10.596,10.578,10.596,1089,0
2015-02-06,10.503,10.568,10.503,10.549,3472,0
2015-02-09,10.456,10.512,10.456,10.512,376,0
2015-02-10,10.522,10.54,10.512,10.512,2465,0
2015-02-11,10.485,10.503,10.475,10.485,6824,0
2015-02-12,10.438,10.615,10.438,10.615,14182,0
2015-02-13,10.661,10.716,10.596,10.708,28812,0
2015-02-17,10.633,10.661,10.503,10.615,35515,0
2015-02-18,10.689,10.689,10.531,10.642,14418,0
2015-02-19,10.568,10.596,10.559,10.586,9916,0
2015-02-20,10.605,10.624,10.54,10.596,7083,0
2015-02-23,10.596,10.642,10.512,10.549,23968,0
2015-02-24,10.485,10.624,10.485,10.624,4578,0
2015-02-25,10.624,10.689,10.624,10.652,10384,0
2015-02-26,10.689,10.708,10.652,10.689,11556,0
2015-02-27,10.67,10.754,10.652,10.689,7463,0
2015-03-02,10.652,10.735,10.642,10.735,1937,0
2015-03-03,10.633,10.633,10.633,10.633,107,0
2015-03-04,10.559,10.559,10.494,10.549,4411,0
2015-03-05,10.485,10.54,10.485,10.531,7746,0
2015-03-06,10.429,10.429,10.419,10.429,3873,0
2015-03-09,10.345,10.391,10.335,10.382,7101,0
2015-03-10,10.196,10.326,10.196,10.215,31093,0
2015-03-11,10.242,10.271,10.233,10.271,2797,0
2015-03-12,10.363,10.419,10.363,10.419,19151,0
2015-03-13,10.279,10.279,10.242,10.242,645,0
2015-03-16,10.363,10.391,10.363,10.391,5703,0
2015-03-17,10.317,10.429,10.317,10.419,36472,0
2015-03-18,10.401,10.596,10.401,10.586,14525,0
2015-03-19,10.615,10.615,10.549,10.568,17860,0
2015-03-20,10.67,10.716,10.661,10.698,20119,0
2015-03-23,10.679,10.679,10.642,10.679,2690,0
2015-03-24,10.633,10.679,10.633,10.67,3551,0
2015-03-25,10.679,10.679,10.615,10.615,4949,0
2015-03-26,10.578,10.586,10.549,10.586,4196,0
2015-03-27,10.679,10.679,10.586,10.633,3228,0
2015-03-30,10.652,10.772,10.652,10.763,10543,0
2015-03-31,10.698,10.865,10.698,10.791,3256,0
2015-04-01,10.902,10.902,10.865,10.893,1183,0
2015-04-02,10.939,11.005,10.921,10.939,10436,0
2015-04-06,11.014,11.098,10.977,11.014,27543,0
2015-04-07,11.098,11.098,11.032,11.061,3357,0
2015-04-08,11.228,11.302,11.172,11.181,30233,0
2015-04-09,11.414,11.488,11.368,11.469,32934,0
2015-04-10,11.479,11.609,11.479,11.544,8392,0
2015-04-13,11.618,11.795,11.609,11.655,34644,0
2015-04-14,11.674,11.832,11.674,11.795,18505,0
2015-04-15,11.814,11.897,11.814,11.897,11962,0
2015-04-16,11.981,11.981,11.944,11.971,15166,0
2015-04-17,11.841,11.897,11.841,11.878,9683,0
2015-04-20,11.915,11.971,11.841,11.925,16183,0
2015-04-21,11.952,11.952,11.897,11.906,1341,0
2015-04-22,11.981,12.055,11.971,12.036,27193,0
2015-04-23,12.065,12.074,12.009,12.055,13018,0
2015-04-24,12.083,12.158,12.074,12.121,29893,0
2015-04-27,12.278,12.315,12.176,12.297,18828,0
2015-04-28,12.418,12.418,12.306,12.352,29157,0
2015-04-29,12.241,12.315,12.213,12.259,7962,0
2015-04-30,12.222,12.352,11.944,12.148,20980,0
2015-05-01,12.158,12.213,12.139,12.139,13987,0
2015-05-04,12.222,12.222,12.185,12.222,28081,0
2015-05-05,12.158,12.241,12.065,12.065,30771,0
2015-05-06,12.009,12.092,11.925,11.925,16000,0
2015-05-07,11.832,11.851,11.832,11.851,1095,0
2015-05-08,11.906,11.915,11.859,11.897,22916,0
2015-05-11,11.906,11.906,11.851,11.851,5272,0
2015-05-12,11.814,11.888,11.804,11.841,16880,0
2015-05-13,11.832,11.915,11.832,11.832,15063,0
2015-05-14,11.934,11.934,11.841,11.841,16031,0
2015-05-15,11.925,11.962,11.925,11.962,3658,0
2015-05-18,11.906,12.055,11.878,12.009,30774,0
2015-05-19,12.046,12.046,11.99,12.046,29382,0
2015-05-20,12.074,12.092,12.018,12.092,32815,0
2015-05-21,12.083,12.083,12.046,12.055,31739,0
2015-05-22,12.241,12.241,12.148,12.166,30448,0
2015-05-26,12.204,12.251,12.166,12.166,9713,0
2015-05-27,12.213,12.213,12.195,12.213,25499,0
2015-05-28,11.888,12.129,11.888,12.028,18798,0
2015-05-29,11.99,12.065,11.99,12.018,36472,0
2015-06-01,12.092,12.102,11.999,12.018,9354,0
2015-06-02,12.036,12.092,11.981,12.046,10281,0
2015-06-03,12.166,12.166,12.055,12.055,25499,0
2015-06-04,12.083,12.083,12.083,12.083,107,0
2015-06-05,12.028,12.028,11.906,11.906,27974,0
2015-06-08,11.925,11.934,11.906,11.925,6779,0
2015-06-09,11.859,11.878,11.851,11.869,11427,0
2015-06-10,11.822,12.148,11.822,11.981,28853,0
2015-06-11,11.971,11.999,11.971,11.981,3807,0
2015-06-12,11.915,11.934,11.906,11.934,11619,0
2015-06-15,11.859,11.906,11.859,11.878,27758,0
2015-06-16,11.841,11.869,11.804,11.832,10866,0
2015-06-17,11.785,11.832,11.572,11.814,27327,0
2015-06-18,11.869,11.944,11.869,11.906,2690,0
2015-06-19,11.832,11.851,11.822,11.851,431,0
2015-06-22,11.841,11.897,11.841,11.869,8069,0
2015-06-23,11.962,11.962,11.822,11.897,12748,0
2015-06-24,12.009,12.092,12.009,12.083,12266,0
2015-06-25,12.083,12.083,12.028,12.028,3120,0
2015-06-26,11.925,11.925,11.859,11.878,8069,0
2015-06-29,11.739,11.776,11.618,11.721,22487,0
2015-06-30,11.776,11.915,11.711,11.897,49022,0
2015-07-01,11.897,11.944,11.888,11.944,16784,0
2015-07-02,11.944,11.944,11.906,11.915,7855,0
2015-07-06,11.599,11.599,11.358,11.479,21195,0
2015-07-07,11.191,11.191,10.986,11.061,22701,0
2015-07-08,10.865,10.902,10.448,10.485,31201,0
2015-07-09,10.865,10.875,10.568,10.642,72408,0
2015-07-10,10.995,10.995,10.782,10.949,86824,0
2015-07-13,10.958,11.154,10.958,11.125,18183,0
2015-07-14,11.125,11.228,11.125,11.219,13836,0
2015-07-15,11.154,11.181,11.125,11.125,22820,0
2015-07-16,11.228,11.228,11.2,11.228,19904,0
2015-07-17,11.228,11.238,11.191,11.228,24208,0
2015-07-20,11.172,11.238,11.172,11.228,21626,0
2015-07-21,11.191,11.256,11.191,11.256,18721,0
2015-07-22,11.2,11.246,11.162,11.191,34321,0
2015-07-23,11.219,11.228,11.181,11.219,12157,0
2015-07-24,11.181,11.275,11.135,11.154,7639,0
2015-07-27,10.809,11.061,10.809,10.902,12911,0
2015-07-28,10.977,10.977,10.921,10.958,25284,0
2015-07-29,11.144,11.144,10.977,11.005,15385,0
2015-07-30,10.939,10.995,10.902,10.958,33030,0
2015-07-31,11.042,11.088,11.042,11.061,15385,0
2015-08-03,11.023,11.023,10.968,10.977,2037,0
2015-08-04,10.995,11.069,10.995,11.042,4089,0
2015-08-05,11.125,11.125,11.125,11.125,107,0
2015-08-06,11.088,11.172,10.968,11.005,11836,0
2015-08-07,11.051,11.051,10.856,10.912,4304,0
2015-08-10,10.949,11.023,10.939,11.014,11404,0
2015-08-11,10.801,10.856,10.782,10.791,20521,0
2015-08-12,10.689,10.689,10.642,10.652,27436,0
2015-08-13,10.689,10.782,10.689,10.772,7531,0
2015-08-14,10.735,10.782,10.735,10.772,12373,0
2015-08-17,10.605,10.661,10.531,10.661,4949,0
2015-08-18,10.419,10.568,10.345,10.522,8607,0
2015-08-19,10.466,10.466,10.345,10.372,11404,0
2015-08-20,10.131,10.279,10.094,10.103,22701,0
2015-08-21,10.01,10.019,9.88,9.88,11190,0
2015-08-24,8.9414,9.2574,8.9414,9.1644,23698,0
2015-08-25,9.555,9.555,9.211,9.211,45403,0
2015-08-26,9.1737,9.508,9.1737,9.2481,4949,0
2015-08-27,9.4991,9.4991,9.276,9.4336,6993,0
2015-08-28,9.462,9.518,9.4062,9.4062,3013,0
2015-08-31,9.2853,9.3505,9.2667,9.2948,3980,0
2015-09-01,9.3964,9.4522,9.1923,9.2017,39162,0
2015-09-02,9.3593,9.555,9.3133,9.4893,7639,0
2015-09-03,9.526,9.564,9.3876,9.462,11835,0
2015-09-04,9.3407,9.3407,9.2295,9.3319,9898,0
2015-09-08,9.703,9.703,9.545,9.545,9253,0
2015-09-09,9.769,9.769,9.676,9.732,12050,0
2015-09-10,9.592,9.769,9.592,9.741,2534,0
2015-09-11,9.759,9.908,9.759,9.834,3766,0
2015-09-14,9.834,9.834,9.676,9.703,5487,0
2015-09-15,9.88,9.88,9.695,9.713,2475,0
2015-09-16,9.973,9.973,9.796,9.945,9360,0
2015-09-17,9.732,9.982,9.732,9.982,11569,0
2015-09-18,9.815,9.908,9.815,9.88,4734,0
2015-09-21,9.899,9.955,9.889,9.908,2044,0
2015-09-22,9.834,9.973,9.834,9.899,27327,0
2015-09-23,9.889,9.918,9.834,9.843,13675,0
2015-09-24,9.741,9.769,9.685,9.75,7993,0
2015-09-25,9.843,9.843,9.611,9.658,4842,0
2015-09-29,9.592,9.592,9.526,9.526,861,0
2015-09-30,9.666,9.666,9.4336,9.573,36258,0
2015-10-01,9.666,9.666,9.4893,9.4893,37226,0
2015-10-02,9.526,9.639,9.4893,9.582,7531,0
2015-10-05,9.75,9.825,9.676,9.815,28908,0
2015-10-06,9.843,9.852,9.843,9.852,10543,0
2015-10-07,10.103,10.103,10.103,10.103,107,0
2015-10-08,9.973,10.103,9.899,10.056,4734,0
2015-10-09,10.149,10.149,10.149,10.149,107,0
2015-10-12,10.094,10.149,10.094,10.149,1838,0
2015-10-13,9.852,10.066,9.852,10.048,2690,0
2015-10-14,10.075,10.103,10.048,10.048,538,0
2015-10-15,10.168,10.242,10.149,10.242,1399,0
2015-10-16,10.242,10.242,10.224,10.233,1721,0
2015-10-19,10.168,10.168,10.075,10.103,1536,0
2015-10-20,10.159,10.242,10.159,10.242,2259,0
2015-10-21,10.159,10.159,10.149,10.149,2797,0
2015-10-22,10.242,10.345,10.233,10.261,3766,0
2015-10-23,10.279,10.41,10.279,10.345,11512,0
2015-10-26,10.196,10.271,10.196,10.261,3442,0
2015-10-27,10.205,10.215,10.196,10.205,2152,0
2015-10-28,10.178,10.186,10.168,10.168,3980,0
2015-10-29,10.112,10.112,10.112,10.112,323,0
2015-10-30,10.066,10.075,10.029,10.048,9253,0
2015-11-02,10.122,10.159,10.122,10.149,2559,0
2015-11-03,10.196,10.233,10.141,10.233,6993,0
2015-11-04,10.196,10.317,10.196,10.317,9319,0
2015-11-05,10.326,10.568,10.308,10.456,14740,0
2015-11-06,10.335,10.335,10.094,10.335,25068,0
2015-11-09,10.271,10.271,10.085,10.103,3728,0
2015-11-10,10.085,10.103,10.048,10.103,4304,0
2015-11-11,10.056,10.085,9.982,10.056,2367,0
2015-11-12,10.048,10.048,9.964,9.964,6348,0
2015-11-13,9.889,9.908,9.806,9.825,18398,0
2015-11-16,9.788,9.843,9.778,9.806,10005,0
2015-11-17,9.88,9.88,9.852,9.88,113938,0
2015-11-18,9.825,9.825,9.695,9.796,19366,0
2015-11-19,9.88,9.973,9.862,9.973,7101,0
2015-11-20,10.029,10.048,10.029,10.029,1829,0
2015-11-23,9.918,9.964,9.918,9.964,2044,0
2015-11-24,9.964,9.992,9.918,9.955,13987,0
2015-11-25,9.926,9.945,9.926,9.926,2797,0
2015-11-27,9.806,9.806,9.713,9.778,2367,0
2015-11-30,9.796,9.825,9.769,9.778,8500,0
2015-12-01,9.825,9.825,9.769,9.806,12952,0
2015-12-02,9.788,9.788,9.75,9.75,11867,0
2015-12-03,9.722,9.778,9.713,9.759,13606,0
2015-12-04,9.741,9.871,9.741,9.871,3766,0
2015-12-07,9.825,9.834,9.536,9.536,5165,0
2015-12-08,9.4336,9.611,9.4062,9.573,9424,0
2015-12-09,9.573,9.573,9.462,9.536,28726,0
2015-12-10,9.4991,9.545,9.4991,9.545,1937,0
2015-12-11,9.415,9.573,9.3779,9.415,7639,0
2015-12-14,9.4708,9.4708,9.3691,9.3691,12471,0
2015-12-15,9.462,9.4991,9.415,9.4991,9360,0
2015-12-16,9.415,9.611,9.415,9.611,7855,0
2015-12-17,9.4805,9.602,9.4805,9.592,13987,0
2015-12-18,9.582,9.612,9.582,9.612,3886,0
2015-12-21,9.758,9.788,9.621,9.651,8284,0
2015-12-22,9.67,9.7,9.612,9.69,8029,0
2015-12-23,9.797,9.817,9.797,9.807,3273,0
2015-12-24,9.827,9.856,9.827,9.827,2781,0
2015-12-28,9.709,9.827,9.709,9.827,8769,0
2015-12-29,9.901,9.902,9.848,9.876,5517,0
2015-12-30,9.797,9.876,9.788,9.822,8295,0
2015-12-31,9.808,9.846,9.808,9.846,781,0
2016-01-04,9.67,9.69,9.3867,9.67,8128,0
2016-01-05,9.739,9.934,9.661,9.739,11275,0
2016-01-06,9.524,9.572,9.514,9.514,3112,0
2016-01-07,9.328,9.4356,9.2897,9.3378,19707,0
2016-01-08,9.4649,9.739,9.3084,9.3084,55145,0
2016-01-11,9.3182,9.608,9.2303,9.2596,34849,0
2016-01-12,9.2498,9.2889,9.2498,9.2796,3026,0
2016-01-13,9.3671,9.3867,9.162,9.1715,1979,0
2016-01-14,9.152,9.2889,9.1324,9.24,4710,0
2016-01-15,8.8978,8.9447,8.7804,8.8684,6107,0
2016-01-19,9.064,9.1324,9.064,9.0836,5114,0
2016-01-20,8.9173,8.9173,8.712,8.7218,1349,0
2016-01-21,8.7511,8.7511,8.7511,8.7511,457,0
2016-01-22,8.8489,8.8489,8.7419,8.8293,2290,0
2016-01-25,8.8183,8.8183,8.7609,8.7609,12946,0
2016-01-26,8.7707,8.839,8.7022,8.839,5485,0
2016-01-27,8.7902,8.7902,8.6924,8.7413,7299,0
2016-01-28,8.8391,8.8391,8.6044,8.7511,9590,0
2016-01-29,8.8489,8.9467,8.8,8.9467,4795,0
2016-02-01,8.8587,8.9239,8.8587,8.9239,2185,0
2016-02-02,8.8039,8.8196,8.7707,8.8098,8113,0
2016-02-03,8.8196,8.8196,8.7316,8.7414,21708,0
2016-02-04,8.7707,8.89,8.2916,8.8197,8823,0
2016-02-05,8.8489,8.8587,8.6924,8.7316,6522,0
2016-02-08,8.8684,8.888,8.5917,8.6158,2102,0
2016-02-09,8.4089,8.4089,8.3601,8.3601,1961,0
2016-02-10,8.4382,8.6044,8.3699,8.5361,2979,0
2016-02-11,8.3622,8.3622,8.0569,8.3453,8136,0
2016-02-12,8.2622,8.2916,8.2329,8.2532,7245,0
2016-02-16,8.4187,8.4676,8.3796,8.448,9709,0
2016-02-17,8.6044,8.6044,8.5458,8.6044,6216,0
2016-02-18,8.7022,8.7022,8.6044,8.6338,7707,0
2016-02-19,8.6338,8.654,8.624,8.654,3937,0
2016-02-23,8.6339,8.6533,8.624,8.624,64484,0
2016-02-24,8.6044,8.6473,8.5263,8.6473,11547,0
2016-02-25,8.5653,8.6142,8.5653,8.5849,2749,0
2016-02-26,8.712,8.712,8.6533,8.6533,1399,0
2016-02-29,8.6436,8.6938,8.6044,8.6338,5231,0
2016-03-01,8.6729,8.8098,8.6729,8.8097,14723,0
2016-03-02,8.8978,9.0249,8.8684,9.0249,17549,0
2016-03-03,9.0054,9.064,9.0054,9.064,307,0
2016-03-04,9.0699,9.3182,9.0699,9.2596,5369,0
2016-03-07,9.2107,9.24,9.108,9.1227,10547,0
2016-03-08,9.0054,9.0347,8.976,8.976,9697,0
2016-03-09,8.9956,9.0545,8.9956,9.0249,14903,0
2016-03-10,9.0249,9.0444,9.0249,9.0444,1385,0
2016-03-11,9.1422,9.212,9.1422,9.2107,1715,0
2016-03-14,9.2107,9.2302,9.1521,9.2302,3044,0
2016-03-15,9.152,9.152,9.0813,9.1227,2324,0
2016-03-16,9.1031,9.2498,9.0933,9.2498,8565,0
2016-03-17,9.3084,9.3476,9.2596,9.3476,21365,0
2016-03-18,9.4159,9.4159,9.3671,9.3671,1810,0
2016-03-21,9.3671,9.3867,9.3671,9.3671,3022,0
2016-03-22,9.3828,9.3867,9.3573,9.3573,1449,0
2016-03-23,9.3373,9.3476,9.3279,9.3378,5909,0
2016-03-24,9.2693,9.3124,9.2693,9.3124,508,0
2016-03-28,9.3084,9.3182,9.2791,9.2987,2458,0
2016-03-29,9.2987,9.3378,9.2424,9.3378,4387,0
2016-03-30,9.3769,9.4886,9.3769,9.3867,3669,0
2016-03-31,9.4326,9.4844,9.3769,9.3964,6040,0
2016-04-01,9.2791,9.4062,9.2596,9.4062,1298,0
2016-04-04,9.4356,9.4356,9.3573,9.3573,16193,0
2016-04-05,9.2721,9.2721,9.2498,9.2527,910,0
2016-04-06,9.2693,9.3476,9.2693,9.3476,7822,0
2016-04-07,9.2606,9.3084,9.2302,9.2693,14722,0
2016-04-08,9.2791,9.3867,9.2791,9.3476,12267,0
2016-04-11,9.4356,9.4649,9.4258,9.4454,6645,0
2016-04-12,9.4258,9.524,9.2204,9.524,8433,0
2016-04-13,9.553,9.729,9.553,9.709,6041,0
2016-04-14,9.68,9.68,9.543,9.612,13631,0
2016-04-15,9.621,9.621,9.582,9.606,1795,0
2016-04-18,9.602,9.648,9.533,9.543,10441,0
2016-04-19,9.592,9.719,9.592,9.641,7232,0
2016-04-20,9.612,9.621,9.612,9.621,857,0
2016-04-21,9.631,9.649,9.612,9.649,11163,0
2016-04-22,9.602,9.631,9.602,9.631,1361,0
2016-04-25,9.592,9.592,9.592,9.592,159,0
2016-04-26,9.572,9.612,9.553,9.611,10760,0
2016-04-27,9.563,9.709,9.563,9.65,4265,0
2016-04-28,9.621,9.637,9.514,9.514,16545,0
2016-04-29,9.2791,9.4258,9.2791,9.3964,5836,0
2016-05-02,9.4356,9.4551,9.4356,9.4551,1809,0
2016-05-03,9.3769,9.3769,9.3084,9.3084,4788,0
2016-05-04,9.2693,9.2852,9.24,9.2498,1790,0
2016-05-05,9.2889,9.3084,9.2596,9.2596,914,0
2016-05-06,9.2023,9.416,9.0836,9.1031,37491,0
2016-05-09,9.0738,9.1256,9.0738,9.0933,2614,0
2016-05-10,9.1129,9.24,9.1129,9.1911,5522,0
2016-05-11,9.1129,9.1813,9.0053,9.0053,3952,0
2016-05-12,9.1911,9.1911,9.0542,9.0867,6715,0
2016-05-13,9.0151,9.0542,9.0151,9.0347,12928,0
2016-05-16,9.0836,9.3867,9.0738,9.1619,14568,0
2016-05-17,9.1422,9.1813,9.1031,9.1227,8002,0
2016-05-18,9.2987,9.2987,9.0151,9.0347,2497,0
2016-05-19,9.0053,9.0053,8.9468,8.9468,2852,0
2016-05-20,8.9467,9.0249,8.9369,8.9956,31474,0
2016-05-23,8.9861,8.9861,8.9861,8.9861,516,0
2016-05-24,9.0542,9.0836,9.0148,9.0542,3619,0
2016-05-25,9.0933,9.1814,9.0933,9.1814,974,0
2016-05-26,9.1031,9.1812,9.1031,9.1716,3545,0
2016-05-27,9.1813,9.1911,9.1129,9.1911,8154,0
2016-05-31,9.1911,9.2498,9.152,9.2498,8733,0
2016-06-01,9.2107,9.2693,9.2107,9.2693,936,0
2016-06-02,9.2791,9.328,9.2791,9.2987,7098,0
2016-06-03,9.3671,9.3769,9.328,9.3573,3280,0
2016-06-06,9.4747,9.4747,9.4552,9.4567,517,0
2016-06-07,9.563,9.563,9.4844,9.533,9503,0
2016-06-08,9.592,9.592,9.563,9.572,2486,0
2016-06-09,9.514,9.514,9.4747,9.4747,3630,0
2016-06-10,9.3671,9.4258,8.9858,9.4258,4329,0
2016-06-13,9.3867,9.3867,9.1911,9.2547,7974,0
2016-06-14,9.2009,9.2009,9.1324,9.1911,4007,0
2016-06-15,9.2204,9.2986,9.2204,9.24,3135,0
2016-06-16,9.1227,9.152,9.064,9.152,2558,0
2016-06-17,9.152,9.2009,9.1031,9.1611,4842,0
2016-06-20,9.2987,9.3671,9.2987,9.3079,1390,0
2016-06-21,9.3182,9.3671,9.3036,9.3468,4258,0
2016-06-22,9.4062,9.4062,9.3867,9.3971,2196,0
2016-06-23,9.4845,9.4942,9.4747,9.4747,919,0
2016-06-24,9.1911,9.1911,9.1128,9.1422,6762,0
2016-06-27,8.9859,9.1051,8.9761,9.0541,10079,0
2016-06-28,9.1618,9.2204,9.152,9.2028,4881,0
2016-06-29,9.3182,9.4356,9.2889,9.4356,7305,0
2016-06-30,9.4259,9.563,9.4259,9.536,2440,0
2016-07-01,9.572,9.582,9.543,9.553,4918,0
2016-07-05,9.4356,9.4453,9.416,9.4453,5906,0
2016-07-06,9.3476,9.4159,9.328,9.3964,4576,0
2016-07-07,9.2889,9.4562,9.2889,9.4356,15938,0
2016-07-08,9.524,9.592,9.524,9.592,6586,0
2016-07-11,9.641,9.651,9.602,9.651,2989,0
2016-07-12,9.7,9.758,9.7,9.729,1258,0
2016-07-13,9.768,9.846,9.734,9.748,6719,0
2016-07-14,9.797,9.885,9.797,9.885,2177,0
2016-07-15,9.836,9.836,9.827,9.827,740,0
2016-07-18,9.856,9.915,9.856,9.885,705,0
2016-07-19,9.846,9.846,9.788,9.788,2860,0
2016-07-20,9.836,9.876,9.836,9.876,606,0
2016-07-21,9.729,9.856,9.631,9.846,9427,0
2016-07-22,9.779,9.895,9.779,9.895,3010,0
2016-07-25,9.846,9.846,9.827,9.827,4794,0
2016-07-26,9.817,9.923,9.817,9.895,4112,0
2016-07-27,9.944,9.944,9.9,9.903,1166,0
2016-07-28,9.881,9.944,9.88,9.88,3929,0
2016-07-29,9.915,9.924,9.885,9.924,8909,0
2016-08-01,9.905,10.032,9.885,9.975,6924,0
2016-08-02,10.052,10.052,9.885,9.905,3662,0
2016-08-03,9.915,9.934,9.838,9.924,4910,0
2016-08-04,9.924,9.964,9.808,9.944,2069,0
2016-08-05,10.012,10.083,9.954,10.013,2810,0
2016-08-08,10.14,10.14,10.042,10.061,2963,0
2016-08-09,10.169,10.169,10.12,10.149,10498,0
2016-08-10,10.12,10.159,10.071,10.149,7927,0
2016-08-11,10.149,10.159,10.091,10.159,2912,0
2016-08-12,10.14,10.198,10.14,10.193,2357,0
2016-08-15,10.159,10.364,10.159,10.364,4699,0
2016-08-16,10.267,10.267,10.169,10.228,15994,0
2016-08-17,10.179,10.188,10.1,10.149,57042,0
2016-08-18,10.159,10.208,10.11,10.12,65433,0
2016-08-19,10.071,10.208,10.071,10.208,15597,0
2016-08-22,10.139,10.198,10.101,10.198,34654,0
2016-08-23,10.237,10.306,10.223,10.286,41146,0
2016-08-24,10.247,10.247,10.188,10.188,421,0
2016-08-25,10.198,10.208,10.13,10.208,3764,0
2016-08-26,10.179,10.252,10.061,10.087,5326,0
2016-08-29,9.973,10.14,9.964,10.12,7445,0
2016-08-30,10.091,10.159,10.091,10.13,1065,0
2016-08-31,10.022,10.14,10.022,10.14,6576,0
2016-09-01,10.14,10.179,10.052,10.149,15438,0
2016-09-02,10.267,10.335,10.228,10.277,22622,0
2016-09-06,10.345,10.413,10.345,10.404,4469,0
2016-09-07,10.443,10.501,10.433,10.482,14632,0
2016-09-08,10.462,10.54,10.462,10.462,14625,0
2016-09-09,10.443,10.443,10.413,10.423,16326,0
2016-09-12,10.394,10.394,10.316,10.365,1606,0
2016-09-13,10.364,10.364,10.21,10.21,2861,0
2016-09-14,10.188,10.306,10.188,10.277,3489,0
2016-09-15,10.364,10.364,10.267,10.355,4667,0
2016-09-16,10.364,10.364,10.237,10.306,2935,0
2016-09-19,10.316,10.404,10.301,10.316,5139,0
2016-09-20,10.355,10.355,10.169,10.169,18662,0
2016-09-21,10.247,10.296,10.14,10.227,105601,0
2016-09-22,10.286,10.413,10.286,10.413,25820,0
2016-09-23,10.355,10.355,10.335,10.355,2904,0
2016-09-26,10.237,10.267,10.218,10.267,511,0
2016-09-27,10.267,10.374,10.267,10.374,6432,0
2016-09-28,10.404,10.433,10.325,10.433,3143,0
2016-09-29,10.423,10.423,10.264,10.276,3360,0
2016-09-30,10.345,10.384,10.12,10.335,8893,0
2016-10-03,10.286,10.325,10.257,10.296,7985,0
2016-10-04,10.325,10.325,10.237,10.237,7337,0
2016-10-05,10.335,10.413,10.335,10.403,5262,0
2016-10-06,10.404,10.413,10.365,10.365,1074,0
2016-10-07,10.404,10.404,10.316,10.316,1352,0
2016-10-10,10.345,10.439,10.345,10.433,598,0
2016-10-11,10.306,10.306,10.042,10.13,21076,0
2016-10-12,10.081,10.14,10.081,10.1,99792,0
2016-10-13,10.022,10.022,9.973,10.022,3699,0
2016-10-14,10.081,10.099,10.032,10.081,3765,0
2016-10-17,10.052,10.052,9.885,9.954,18190,0
2016-10-18,10.081,10.1,10.003,10.071,25955,0
2016-10-19,10.042,10.11,9.921,10.11,1080,0
2016-10-20,10.032,10.142,10.032,10.1,3574,0
2016-10-21,10.081,10.179,10.081,10.169,1330,0
2016-10-24,10.169,10.198,10.169,10.198,1548,0
2016-10-25,10.169,10.181,10.169,10.179,1589,0
2016-10-26,10.091,10.091,10.052,10.052,209,0
2016-10-27,10.1,10.1,10.012,10.012,786,0
2016-10-28,10.012,10.042,9.964,9.968,1614,0
2016-10-31,9.993,10.14,9.954,9.993,9437,0
2016-11-01,10.022,10.061,9.921,9.954,11160,0
2016-11-02,9.964,9.964,9.856,9.912,5485,0
2016-11-03,9.924,9.973,9.836,9.915,3461,0
2016-11-04,9.924,9.924,9.833,9.833,3188,0
2016-11-07,9.944,10.05,9.846,10.003,6719,0
2016-11-08,9.866,10.061,9.866,10.061,11201,0
2016-11-09,9.895,9.895,9.836,9.866,5229,0
2016-11-10,9.905,10.022,9.827,9.829,23261,0
2016-11-11,9.778,9.797,9.739,9.758,29785,0
2016-11-14,9.7,9.739,9.695,9.7,5226,0
2016-11-15,9.709,9.797,9.709,9.797,4020,0
2016-11-16,9.729,9.768,9.69,9.768,2181,0
2016-11-17,9.758,9.787,9.758,9.778,5979,0
2016-11-18,9.709,9.709,9.698,9.699,4971,0
2016-11-21,9.719,10.227,9.719,9.78,9483,0
2016-11-22,9.846,9.846,9.758,9.841,8285,0
2016-11-23,9.788,9.869,9.778,9.866,12240,0
2016-11-25,9.915,10.1,9.915,10.1,888,0
2016-11-28,10.032,10.032,9.984,9.984,6203,0
2016-11-29,10.022,10.042,10.022,10.022,1079,0
2016-11-30,10.022,10.071,10.003,10.042,3716,0
2016-12-01,10.042,10.061,10.042,10.042,4177,0
2016-12-02,10.012,10.071,10.005,10.032,1945,0
2016-12-05,10.042,10.052,9.924,9.993,6120,0
2016-12-06,10.003,10.022,9.885,9.983,26450,0
2016-12-07,10.003,10.032,9.973,10.003,25217,0
2016-12-08,9.983,10.014,9.954,9.993,2895,0
2016-12-09,9.915,9.983,9.915,9.934,5086,0
2016-12-12,9.954,9.955,9.866,9.874,21145,0
2016-12-13,9.876,9.988,9.876,9.986,6536,0
2016-12-14,9.954,9.972,9.812,9.866,21082,0
2016-12-15,9.817,9.924,9.4747,9.827,37820,0
2016-12-16,9.788,9.788,9.719,9.739,5614,0
2016-12-19,9.778,9.778,9.68,9.768,12515,0
2016-12-20,9.758,9.758,9.67,9.68,35085,0
2016-12-21,9.74,9.74,9.64,9.69,12744,0
2016-12-22,9.66,9.8,9.66,9.71,14393,0
2016-12-23,9.71,9.71,9.61,9.64,4494,0
2016-12-27,9.6,9.6,9.57,9.57,7839,0
2016-12-28,9.61,9.67,9.515,9.515,19146,0
2016-12-29,9.55,9.7,9.55,9.7,13791,0
2016-12-30,9.7,9.73,9.7,9.72,4659,0
2017-01-03,9.88,9.88,9.82,9.85,5476,0
2017-01-04,9.9,9.9,9.88,9.8999,12802,0
2017-01-05,9.92,9.967,9.92,9.95,7732,0
2017-01-06,9.93,9.97,9.93,9.94,12457,0
2017-01-09,9.96,10.0298,9.95,10.02,15169,0
2017-01-10,10.02,10.08,10.01,10.08,18871,0
2017-01-11,10.13,10.16,10.1,10.16,8499,0
2017-01-12,10.18,10.1901,10.11,10.15,5501,0
2017-01-13,10.19,10.19,10.13,10.15,4634,0
2017-01-17,10.15,10.18,10.15,10.16,1960,0
2017-01-18,10.2201,10.223,10.18,10.18,6005,0
2017-01-19,10.1495,10.2099,10.1495,10.2099,4570,0
2017-01-20,10.1206,10.2,10.1206,10.19,7069,0
2017-01-23,10.19,10.23,10.19,10.23,4242,0
2017-01-24,10.36,10.36,10.28,10.31,7168,0
2017-01-25,10.3904,10.414,10.38,10.38,6386,0
2017-01-26,10.2,10.5,10.2,10.37,39709,0
2017-01-27,10.38,10.39,10.357,10.37,7388,0
2017-01-30,10.32,10.36,10.32,10.35,3950,0
2017-01-31,10.32,10.4104,10.3,10.36,19535,0
2017-02-01,10.36,10.4099,10.33,10.38,4756,0
2017-02-02,10.46,10.46,10.42,10.42,450,0
2017-02-03,10.43,10.45,10.43,10.4367,4806,0
2017-02-06,10.45,10.5099,10.45,10.47,10118,0
2017-02-07,10.58,10.58,10.47,10.49,11882,0
2017-02-08,10.49,10.63,10.46,10.6299,12266,0
2017-02-09,10.65,10.73,10.65,10.69,6262,0
2017-02-10,10.67,10.7199,10.67,10.7,5368,0
2017-02-13,10.7499,10.77,10.71,10.71,9211,0
2017-02-14,10.73,10.75,10.69,10.75,10438,0
2017-02-15,10.75,10.83,10.75,10.83,3128,0
2017-02-16,10.74,10.7829,10.74,10.7829,2328,0
2017-02-17,10.71,10.72,10.7,10.72,1921,0
2017-02-21,10.803,10.803,10.75,10.777,1735,0
2017-02-22,10.77,10.8099,10.77,10.8099,9304,0
2017-02-23,10.83,10.84,10.81,10.82,13210,0
2017-02-24,10.77,10.79,10.77,10.79,404,0
2017-02-27,10.77,10.7989,10.7699,10.7699,4268,0
2017-02-28,10.75,10.77,10.7108,10.7108,3636,0
2017-03-01,10.7806,10.8379,10.7806,10.8185,2352,0
2017-03-02,10.74,10.74,10.691,10.72,5476,0
2017-03-03,10.67,10.7199,10.67,10.7189,4286,0
2017-03-06,10.68,10.7,10.6409,10.68,4996,0
2017-03-07,10.73,10.76,10.71,10.71,4901,0
2017-03-08,10.667,10.75,10.667,10.75,2366,0
2017-03-09,10.68,10.7,10.6,10.65,12740,0
2017-03-10,10.66,10.7,10.66,10.69,4097,0
2017-03-13,10.68,10.79,10.68,10.75,15575,0
2017-03-14,10.83,10.83,10.74,10.74,8651,0
2017-03-15,10.77,10.99,10.77,10.99,4349,0
2017-03-16,11.03,11.1,11.03,11.07,5046,0
2017-03-17,11.05,11.06,11.03,11.04,7282,0
2017-03-20,11.1386,11.14,11.133,11.14,709,0
2017-03-21,11.16,11.17,11.04,11.04,13680,0
2017-03-22,10.96,12.25,10.96,12.14,289431,0
2017-03-23,12.1,12.2,12.09,12.1,66606,0
2017-03-24,12.03,12.35,12.01,12.16,13959,0
2017-03-27,12.07,12.2899,12.03,12.082,7324,0
2017-03-28,12.12,12.25,12.12,12.25,14446,0
2017-03-29,12.2089,12.23,12.1806,12.2,6755,0
2017-03-30,12.16,12.2,12.135,12.16,15535,0
2017-03-31,12.04,12.23,11.61,12.23,18734,0
2017-04-03,12.19,12.2,12.05,12.18,12486,0
2017-04-04,12.1,12.1799,12.1,12.1799,9461,0
2017-04-05,12.16,12.2,12.1254,12.15,9740,0
2017-04-06,12.11,12.15,12.1,12.15,6416,0
2017-04-07,11.99,12.2,11.99,12.19,18639,0
2017-04-10,12.19,12.23,12.16,12.217,8881,0
2017-04-11,12.08,12.21,12.08,12.17,3833,0
2017-04-12,12.2294,12.25,12.2211,12.2211,3347,0
2017-04-13,12.2,12.3,12.2,12.25,5193,0
2017-04-17,12.3,12.32,12.3,12.32,3626,0
2017-04-18,12.16,12.23,12.14,12.22,4627,0
2017-04-19,12.22,12.22,12.05,12.13,12008,0
2017-04-20,12.22,12.2608,12.22,12.2608,3171,0
2017-04-21,12.22,12.22,12.05,12.05,608,0
2017-04-24,12.12,12.17,12.12,12.15,12485,0
2017-04-25,12.19,12.27,12.19,12.23,6578,0
2017-04-26,12.28,12.28,12.23,12.2394,11861,0
2017-04-27,12.24,12.25,12.22,12.2289,9873,0
2017-04-28,12.2242,12.26,12.2242,12.26,2800,0
2017-05-01,12.31,12.31,12.26,12.26,6596,0
2017-05-02,12.27,12.29,12.26,12.26,7094,0
2017-05-03,12.26,12.28,12.2,12.2328,8921,0
2017-05-04,12.21,12.24,12.21,12.22,636,0
2017-05-05,12.18,12.25,12.18,12.25,3748,0
2017-05-08,12.29,12.31,12.25,12.31,14113,0
2017-05-09,12.32,12.35,12.25,12.29,14122,0
2017-05-10,12.3128,12.3199,12.29,12.2908,4600,0
2017-05-11,12.3,12.3146,12.27,12.3,8532,0
2017-05-12,12.16,12.2079,12.15,12.16,4931,0
2017-05-15,12.19,12.25,12.19,12.2399,12579,0
2017-05-16,12.18,12.2572,12.18,12.2572,594,0
2017-05-17,12.15,12.219,12.12,12.21,1838,0
2017-05-18,12.09,12.12,12.05,12.12,22195,0
2017-05-19,12.21,12.24,12.17,12.17,22580,0
2017-05-22,12.23,12.25,12.2133,12.22,4897,0
2017-05-23,12.22,12.27,12.22,12.23,1440,0
2017-05-24,12.17,12.24,12.17,12.24,7842,0
2017-05-25,12.36,12.44,12.36,12.43,2545,0
2017-05-26,12.26,12.37,12.26,12.37,540,0
2017-05-30,12.51,12.65,12.51,12.5399,4696,0
2017-05-31,12.47,12.67,12.47,12.66,8668,0
2017-06-01,12.7,12.7,12.63,12.6799,2191,0
2017-06-02,12.5301,12.864,12.5301,12.79,7091,0
2017-06-05,12.6559,12.929,12.6559,12.72,6077,0
2017-06-06,12.73,12.8,12.73,12.8,2852,0
2017-06-07,12.83,12.9012,12.81,12.81,3568,0
2017-06-08,12.84,12.9,12.84,12.9,380,0
2017-06-09,12.7672,12.9368,12.7672,12.88,2972,0
2017-06-12,12.87,12.87,12.57,12.57,3275,0
2017-06-13,12.62,12.62,12.44,12.478,15107,0
2017-06-14,12.27,12.61,12.27,12.54,1500,0
2017-06-15,12.41,12.6,12.41,12.5,86730,0
2017-06-16,12.52,12.65,12.52,12.59,721,0
2017-06-19,12.67,12.7191,12.67,12.69,1809,0
2017-06-20,12.69,12.69,12.6,12.64,7414,0
2017-06-21,12.76,12.79,12.7086,12.78,7184,0
2017-06-22,12.8,12.83,12.75,12.83,4925,0
2017-06-23,12.8401,12.9,12.8401,12.9,3425,0
2017-06-26,12.94,12.97,12.9301,12.94,1997,0
2017-06-27,12.94,12.9433,12.86,12.86,4306,0
2017-06-28,12.85,12.99,12.85,12.99,629,0
2017-06-29,12.9,12.92,12.88,12.92,3540,0
2017-06-30,12.99,13.05,12.92,13,3788,0
2017-07-03,12.756,12.86,12.708,12.86,3602,0
2017-07-05,12.86,13.1506,12.86,12.95,8162,0
2017-07-06,12.92,12.97,12.9,12.93,3919,0
2017-07-07,12.995,12.995,12.98,12.98,228,0
2017-07-10,13.0557,13.0691,13.02,13.02,610,0
2017-07-11,13.09,13.09,12.9,12.9745,1500,0
2017-07-12,13.15,13.15,12.98,13.05,5045,0
2017-07-13,13.08,13.2279,13.08,13.16,7017,0
2017-07-14,13.2813,13.2813,13.1786,13.18,2698,0
2017-07-17,13.18,13.3701,13.18,13.27,1999,0
2017-07-18,13.33,13.43,13.33,13.4,2543,0
2017-07-19,13.45,13.45,13.35,13.35,1562,0
2017-07-20,13.37,13.37,13.15,13.15,2150,0
2017-07-21,13.35,13.38,13.27,13.38,4506,0
2017-07-24,13.47,13.47,13.45,13.45,1236,0
2017-07-25,13.45,13.5261,13.45,13.5261,5395,0
2017-07-26,13.531,13.543,13.5084,13.5408,9909,0
2017-07-27,13.54,13.54,13.5,13.5008,3906,0
2017-07-31,13.5001,13.54,13.49,13.4908,2209,0
2017-08-01,13.269,13.56,13.269,13.56,6650,0
2017-08-02,13.4,13.4,13.35,13.36,1944,0
2017-08-03,13.3911,13.3911,13.3911,13.3911,308,0
2017-08-04,13.4134,13.4134,13.4134,13.4134,525,0
2017-08-07,13.4,13.47,13.4,13.47,3871,0
2017-08-08,13.4701,13.53,13.4701,13.5,779,0
2017-08-09,13.4419,13.46,13.3639,13.4378,4779,0
2017-08-10,13.37,13.37,13.15,13.15,1366,0
2017-08-11,13,13.29,13,13.1,9461,0
2017-08-14,13.19,13.19,13.03,13.05,1713,0
2017-08-15,13.05,13.06,13.05,13.06,232,0
2017-08-16,13.133,13.2199,13.1308,13.1974,2737,0
2017-08-17,13.13,13.1393,13.0938,13.0938,3145,0
2017-08-18,13.09,13.19,13.09,13.19,5548,0
2017-08-21,13.27,13.27,13.12,13.21,3856,0
2017-08-22,13.232,13.232,13.232,13.232,500,0
2017-08-23,13.3,13.36,13.3,13.34,5011,0
2017-08-24,13.36,13.43,13.36,13.415,10559,0
2017-08-25,13.45,13.5,13.3601,13.47,3359,0
2017-08-28,13.47,13.47,13.45,13.4697,2339,0
2017-08-29,13.38,13.5,13.34,13.5,5883,0
2017-08-30,13.47,13.54,13.47,13.52,6244,0
2017-08-31,13.56,13.61,13.56,13.61,3400,0
2017-09-01,13.63,13.63,13.43,13.43,240,0
2017-09-05,13.4908,13.4908,13.4101,13.49,1652,0
2017-09-06,13.52,13.52,13.46,13.51,1929,0
2017-09-07,13.51,13.66,13.51,13.6527,5209,0
2017-09-08,13.66,13.72,13.66,13.72,4143,0
2017-09-11,13.75,13.79,13.75,13.79,5463,0
2017-09-12,13.7421,13.8,13.74,13.8,10100,0
2017-09-13,13.82,13.9,13.82,13.9,837,0
2017-09-14,13.85,13.8665,13.85,13.8665,345,0
2017-09-15,13.84,13.9,13.84,13.87,7133,0
2017-09-18,13.97,14,13.97,14,535,0
2017-09-19,14.02,14.05,14.01,14.01,2159,0
2017-09-20,14.027,14.0292,14.027,14.0292,205,0
2017-09-21,14.03,14.09,14.03,14.09,541,0
2017-09-22,14.09,14.2,14.09,14.2,8066,0
2017-09-25,14.08,14.1,14.01,14.03,13154,0
2017-09-26,13.88,13.88,13.85,13.85,1162,0
2017-09-27,13.85,13.93,13.85,13.89,1998,0
2017-09-28,13.91,13.956,13.6,13.71,12323,0
2017-09-29,13.82,13.88,13.82,13.88,8443,0
2017-10-02,14.1,14.13,14,14.13,12205,0
2017-10-03,14.17,14.17,14.14,14.1438,611,0
2017-10-04,14.18,14.18,14.06,14.06,19900,0
2017-10-05,14.08,14.18,14.08,14.18,1387,0
2017-10-06,14.07,14.13,14.07,14.1,1699,0
2017-10-09,14.18,14.2256,14.12,14.12,1279,0
2017-10-10,14.2897,14.2897,14.2216,14.25,2650,0
2017-10-11,14.29,14.29,14.23,14.23,479,0
2017-10-12,14.21,14.29,14.21,14.29,5721,0
2017-10-13,14.31,14.45,14.31,14.4082,3706,0
2017-10-16,14.31,14.47,14.31,14.37,3323,0
2017-10-17,14.39,14.4392,14.39,14.4392,1327,0
2017-10-19,14.27,14.27,14.2617,14.2617,320,0
2017-10-20,14.3,14.38,14.3,14.38,1277,0
2017-10-23,14.47,14.47,14.3,14.35,2773,0
2017-10-24,14.4125,14.4328,14.4007,14.4007,1390,0
2017-10-25,14.43,14.43,14.31,14.39,1562,0
2017-10-26,14.39,14.45,14.39,14.45,6436,0
2017-10-27,14.48,14.51,14.4,14.45,2823,0
2017-10-30,14.32,14.32,14.07,14.23,5405,0
2017-10-31,14.26,14.34,14.26,14.33,3137,0
2017-11-01,14.55,14.59,14.4484,14.59,11930,0
2017-11-02,14.6,14.68,14.52,14.52,1482,0
2017-11-03,14.49,14.5499,14.38,14.51,3148,0
2017-11-06,14.55,14.55,14.41,14.491,1788,0
2017-11-07,14.51,14.62,14.51,14.62,4413,0
2017-11-08,14.65,14.65,14.608,14.608,619,0
2017-11-09,14.6,14.65,14.6,14.65,3276,0
2017-11-10,14.64,14.7,14.63,14.634,4426,0
