Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4606,9.4752,9.4288,9.4288,7687,0
2005-02-28,9.4606,9.4682,9.4338,9.4498,6958,0
2005-03-01,9.4141,9.4752,9.4141,9.4606,13051,0
2005-03-02,9.4752,9.4891,9.4752,9.4891,6084,0
2005-03-03,9.517,9.522,9.4682,9.4682,5799,0
2005-03-04,9.53,9.549,9.4822,9.538,6237,0
2005-03-07,9.538,9.589,9.517,9.538,25084,0
2005-03-08,9.538,9.562,9.522,9.556,3481,0
2005-03-09,9.53,9.544,9.4822,9.4822,22767,0
2005-03-10,9.4822,9.4981,9.4822,9.4981,1457,0
2005-03-11,9.4891,9.4891,9.4682,9.4822,7975,0
2005-03-14,9.3918,9.4498,9.3358,9.4141,15078,0
2005-03-15,9.4428,9.4428,9.3576,9.4141,16241,0
2005-03-16,9.3984,9.3984,9.3486,9.3643,16535,0
2005-03-17,9.3758,9.3758,9.3291,9.3427,14651,0
2005-03-18,9.3358,9.3358,9.3087,9.3087,13491,0
2005-03-21,9.2951,9.3427,9.248,9.2682,35961,0
2005-03-22,9.3087,9.3165,9.2602,9.3165,15370,0
2005-03-23,9.3087,9.3244,9.2554,9.3018,12469,0
2005-03-24,9.3244,9.4141,9.3244,9.3427,17545,0
2005-03-28,9.3291,9.3427,9.2951,9.3244,24220,0
2005-03-29,9.3087,9.4288,9.3087,9.4288,15663,0
2005-03-30,9.3758,9.4822,9.3758,9.4822,3193,0
2005-03-31,9.4498,9.503,9.4498,9.4822,11461,0
2005-04-01,9.4891,9.4891,9.4682,9.4752,4059,0
2005-04-04,9.4891,9.522,9.4891,9.517,8263,0
2005-04-05,9.522,9.576,9.522,9.522,872,0
2005-04-06,9.621,9.689,9.549,9.689,12469,0
2005-04-07,9.689,9.698,9.562,9.656,5946,0
2005-04-08,9.621,9.649,9.621,9.636,2757,0
2005-04-11,9.4428,9.569,9.4428,9.569,65830,0
2005-04-12,9.576,9.643,9.576,9.613,2901,0
2005-04-13,9.621,9.682,9.613,9.656,19571,0
2005-04-14,9.596,9.67,9.596,9.656,7975,0
2005-04-15,9.726,9.726,9.621,9.649,8702,0
2005-04-18,9.656,9.656,9.656,9.656,872,0
2005-04-19,9.656,9.656,9.636,9.656,6387,0
2005-04-20,9.656,9.656,9.656,9.656,1588,0
2005-04-21,9.629,9.629,9.584,9.589,11311,0
2005-04-22,9.589,9.589,9.562,9.569,872,0
2005-04-25,9.569,9.649,9.569,9.604,1007,0
2005-04-26,9.636,9.636,9.576,9.576,2177,0
2005-04-27,9.576,9.649,9.576,9.649,1457,0
2005-04-28,9.604,9.649,9.604,9.643,2757,0
2005-04-29,9.584,9.643,9.584,9.643,3621,0
2005-05-02,9.643,9.643,9.643,9.643,2027,0
2005-05-03,9.643,9.643,9.643,9.643,173,0
2005-05-04,9.643,9.656,9.636,9.656,5658,0
2005-05-05,9.629,9.698,9.629,9.643,5077,0
2005-05-06,9.643,9.643,9.549,9.549,16241,0
2005-05-09,9.556,9.621,9.538,9.544,4351,0
2005-05-10,9.584,9.584,9.4822,9.538,23491,0
2005-05-11,9.544,9.544,9.509,9.544,2605,0
2005-05-12,9.538,9.538,9.4682,9.522,12908,0
2005-05-13,9.4891,9.556,9.4891,9.503,10010,0
2005-05-16,9.549,9.562,9.517,9.517,3915,0
2005-05-17,9.509,9.562,9.509,9.562,4059,0
2005-05-18,9.604,9.656,9.604,9.649,11025,0
2005-05-19,9.656,9.742,9.656,9.742,5363,0
2005-05-20,9.756,9.756,9.756,9.756,872,0
2005-05-23,9.756,9.938,9.756,9.917,2605,0
2005-05-24,9.917,9.985,9.882,9.985,8702,0
2005-05-25,9.896,9.966,9.868,9.896,3621,0
2005-05-26,9.966,10.067,9.966,10.067,12908,0
2005-05-27,10.067,10.067,9.876,10.02,4059,0
2005-05-31,9.998,10.033,9.998,10.025,4351,0
2005-06-01,10.049,10.054,9.998,10.014,14499,0
2005-06-02,10.033,10.049,9.855,9.862,25957,0
2005-06-03,9.896,9.931,9.756,9.756,10010,0
2005-06-06,9.776,9.862,9.776,9.828,6674,0
2005-06-07,9.855,9.909,9.855,9.909,17545,0
2005-06-08,9.923,9.952,9.923,9.952,4496,0
2005-06-09,9.896,9.952,9.896,9.909,5658,0
2005-06-10,9.896,9.931,9.882,9.931,11311,0
2005-06-13,9.896,9.923,9.887,9.923,7687,0
2005-06-14,9.917,9.917,9.832,9.832,3334,0
2005-06-15,9.832,9.868,9.799,9.868,6084,0
2005-06-16,9.79,9.896,9.79,9.832,10439,0
2005-06-17,9.79,9.828,9.738,9.79,8996,0
2005-06-20,9.79,9.938,9.79,9.938,14651,0
2005-06-21,9.952,9.979,9.952,9.979,3334,0
2005-06-22,9.979,9.979,9.938,9.938,724,0
2005-06-23,9.979,10.02,9.979,9.979,2177,0
2005-06-24,9.998,10.02,9.998,10.02,1299,0
2005-06-27,9.966,10.049,9.966,9.979,4642,0
2005-06-28,9.979,10.072,9.979,9.998,9858,0
2005-06-29,9.993,10.041,9.993,10.041,3044,0
2005-06-30,10.014,10.072,10.014,10.049,11160,0
2005-07-01,10.067,10.072,10.014,10.033,8843,0
2005-07-05,10.025,10.136,9.998,10.049,16241,0
2005-07-06,10.049,10.049,10.049,10.049,2313,0
2005-07-07,9.998,10.067,9.945,10.054,13775,0
2005-07-08,10.02,10.101,9.979,10.006,4207,0
2005-07-11,9.993,9.998,9.993,9.998,1742,0
2005-07-12,9.993,9.993,9.993,9.993,173,0
2005-07-13,9.993,10.08,9.993,10.08,6237,0
2005-07-14,10.033,10.041,10.033,10.041,2177,0
2005-07-15,10.014,10.136,9.998,9.998,11598,0
2005-07-18,10.033,10.049,9.993,9.993,6522,0
2005-07-19,10.02,10.025,9.974,10.02,16817,0
2005-07-20,10.014,10.02,9.966,9.979,6816,0
2005-07-21,9.966,9.966,9.923,9.923,1299,0
2005-07-22,9.923,9.985,9.923,9.985,2901,0
2005-07-25,9.993,9.993,9.993,9.993,173,0
2005-07-26,9.966,10.014,9.966,10.014,4496,0
2005-07-27,9.966,10.014,9.966,10.014,19722,0
2005-07-28,10.014,10.014,9.998,10.014,3481,0
2005-07-29,10.014,10.08,10.014,10.08,7541,0
2005-08-01,10.08,10.08,10.006,10.049,2757,0
2005-08-02,10.061,10.114,10.061,10.114,9570,0
2005-08-03,10.166,10.166,9.998,10.166,22185,0
2005-08-04,10.136,10.158,10.072,10.15,11461,0
2005-08-05,10.086,10.086,10.014,10.014,1885,0
2005-08-08,9.998,10.086,9.958,10.033,7541,0
2005-08-09,9.974,9.974,9.974,9.974,872,0
2005-08-10,9.979,9.979,9.974,9.974,1007,0
2005-08-11,9.993,9.998,9.993,9.998,3044,0
2005-08-15,9.931,9.958,9.887,9.909,10585,0
2005-08-16,9.887,9.974,9.887,9.966,5222,0
2005-08-17,9.966,9.966,9.923,9.923,2605,0
2005-08-18,9.966,9.966,9.966,9.966,724,0
2005-08-19,9.931,9.974,9.931,9.974,279,0
2005-08-22,9.945,9.998,9.945,9.998,567,0
2005-08-23,9.945,10.014,9.945,9.958,5510,0
2005-08-24,9.952,10.067,9.952,10.067,5658,0
2005-08-25,9.998,10.033,9.979,9.985,4351,0
2005-08-26,9.985,9.985,9.985,9.985,1588,0
2005-08-29,9.966,9.974,9.952,9.952,8120,0
2005-08-30,9.958,9.966,9.945,9.958,6387,0
2005-08-31,9.958,9.958,9.945,9.952,7687,0
2005-09-01,9.979,10.014,9.979,10.014,1171,0
2005-09-02,10.014,10.054,9.979,10.02,9570,0
2005-09-07,9.998,10.041,9.998,10.041,5510,0
2005-09-08,10.02,10.101,10.02,10.101,6674,0
2005-09-09,10.02,10.086,10.02,10.086,6816,0
2005-09-12,10.025,10.101,10.025,10.061,23782,0
2005-09-13,10.02,10.094,10.02,10.067,5799,0
2005-09-14,9.998,9.998,9.887,9.896,21601,0
2005-09-15,9.887,9.931,9.79,9.84,23491,0
2005-09-16,9.896,9.966,9.896,9.966,10585,0
2005-09-19,9.931,9.931,9.931,9.931,173,0
2005-09-20,9.909,10.033,9.909,9.993,3621,0
2005-09-21,10.067,10.08,10.014,10.014,16677,0
2005-09-22,10.067,10.067,10.067,10.067,2313,0
2005-09-23,10.061,10.061,10.061,10.061,173,0
2005-09-26,9.966,10.202,9.966,10.144,12184,0
2005-09-27,10.101,10.101,9.998,10.006,4932,0
2005-09-28,10.067,10.067,9.966,9.966,8843,0
2005-09-30,10.006,10.006,10.006,10.006,446,0
2005-10-03,10.067,10.067,10.049,10.049,1007,0
2005-10-04,10.049,10.049,9.966,9.998,13632,0
2005-10-05,9.974,9.974,9.974,9.974,872,0
2005-10-06,9.966,10.006,9.966,10.006,3193,0
2005-10-07,9.998,9.998,9.966,9.993,3915,0
2005-10-10,9.966,10.061,9.966,10.061,4059,0
2005-10-11,10.086,10.086,10.014,10.014,446,0
2005-10-12,10.033,10.033,9.917,9.931,18704,0
2005-10-13,9.79,9.79,9.3758,9.4141,23639,0
2005-10-14,9.4141,9.4981,9.3708,9.4141,8702,0
2005-10-17,9.3758,9.4221,9.3643,9.3643,5510,0
2005-10-18,9.274,9.3427,9.248,9.3427,8120,0
2005-10-19,9.274,9.596,9.1716,9.3984,55537,0
2005-10-20,9.4498,9.4822,9.3984,9.4822,6387,0
2005-10-21,9.4822,9.584,9.4822,9.584,3044,0
2005-10-24,9.517,9.549,9.517,9.549,2313,0
2005-10-25,9.53,9.53,9.4891,9.517,5222,0
2005-10-26,9.517,9.53,9.517,9.53,8559,0
2005-10-27,9.562,9.562,9.517,9.517,7832,0
2005-10-28,9.4981,9.726,9.4752,9.656,21902,0
2005-10-31,9.656,9.931,9.656,9.79,16097,0
2005-11-01,9.828,9.828,9.768,9.79,13775,0
2005-11-02,9.862,9.887,9.726,9.726,15078,0
2005-11-03,9.717,9.931,9.717,9.79,6084,0
2005-11-04,9.726,9.726,9.726,9.726,567,0
2005-11-08,9.945,9.945,9.738,9.738,4207,0
2005-11-09,9.726,9.805,9.726,9.805,8263,0
2005-11-10,9.761,9.814,9.689,9.814,22329,0
2005-11-11,9.748,9.799,9.742,9.799,10439,0
2005-11-14,9.67,9.677,9.656,9.656,4351,0
2005-11-15,9.621,9.923,9.604,9.79,15810,0
2005-11-16,9.862,9.862,9.677,9.677,3193,0
2005-11-17,9.677,9.756,9.662,9.756,2177,0
2005-11-18,9.776,9.855,9.656,9.656,10295,0
2005-11-21,9.689,9.689,9.662,9.662,279,0
2005-11-22,9.636,9.643,9.604,9.604,4781,0
2005-11-23,9.604,9.828,9.604,9.828,11461,0
2005-11-25,9.756,9.756,9.756,9.756,446,0
2005-11-28,9.79,9.828,9.732,9.756,27411,0
2005-11-29,9.828,9.828,9.67,9.67,7832,0
2005-11-30,9.662,9.79,9.656,9.79,9421,0
2005-12-01,9.726,9.79,9.726,9.79,1007,0
2005-12-02,9.828,9.931,9.79,9.79,9421,0
2005-12-05,9.821,9.821,9.756,9.79,10010,0
2005-12-06,9.738,9.748,9.656,9.717,14937,0
2005-12-07,9.656,9.732,9.604,9.613,8843,0
2005-12-08,9.604,9.656,9.604,9.656,5799,0
2005-12-09,9.621,9.756,9.621,9.756,4351,0
2005-12-12,9.784,9.784,9.784,9.784,1457,0
2005-12-13,9.689,9.689,9.629,9.649,7832,0
2005-12-14,9.621,9.621,9.3643,9.3643,41037,0
2005-12-15,9.3643,9.998,9.3165,9.517,220568,0
2005-12-16,9.517,9.517,9.509,9.509,4932,0
2005-12-19,9.4822,9.4822,9.4498,9.4498,2313,0
2005-12-20,9.4498,9.4498,9.2401,9.3358,22623,0
2005-12-21,9.3087,9.3708,9.2885,9.2885,19437,0
2005-12-22,9.3087,9.3244,9.2276,9.3087,36693,0
2005-12-23,9.3358,9.3758,9.3358,9.3758,10295,0
2005-12-27,9.3758,9.4141,9.3708,9.4141,5222,0
2005-12-28,9.3758,9.4498,9.3427,9.3576,10871,0
2005-12-29,9.3758,9.4428,9.3427,9.3758,31318,0
2005-12-30,9.4141,9.4752,9.4061,9.4682,46834,0
2006-01-03,9.517,9.562,9.4682,9.562,7252,0
2006-01-04,9.596,9.621,9.53,9.562,27698,0
2006-01-05,9.569,9.649,9.569,9.596,3621,0
2006-01-06,9.517,9.621,9.517,9.621,42201,0
2006-01-09,9.604,9.621,9.53,9.538,26244,0
2006-01-10,9.538,9.643,9.53,9.643,32923,0
2006-01-11,9.636,9.636,9.636,9.636,1885,0
2006-01-12,9.629,9.656,9.584,9.656,4496,0
2006-01-13,9.596,9.596,9.569,9.576,12469,0
2006-01-17,9.569,9.596,9.538,9.556,20013,0
2006-01-18,9.549,9.643,9.549,9.643,7687,0
2006-01-19,9.596,9.604,9.584,9.596,3915,0
2006-01-20,9.589,9.643,9.589,9.604,4932,0
2006-01-23,9.589,9.662,9.589,9.662,8263,0
2006-01-24,9.621,9.698,9.621,9.621,2027,0
2006-01-25,9.649,9.656,9.629,9.629,3044,0
2006-01-27,9.649,9.649,9.613,9.643,7541,0
2006-01-30,9.643,9.662,9.562,9.562,24362,0
2006-01-31,9.562,9.629,9.556,9.629,4642,0
2006-02-01,9.643,9.643,9.538,9.576,11745,0
2006-02-02,9.604,9.604,9.549,9.549,3915,0
2006-02-03,9.584,9.584,9.509,9.509,5363,0
2006-02-06,9.4752,9.556,9.4752,9.556,12030,0
2006-02-07,9.517,9.556,9.4891,9.556,9286,0
2006-02-08,9.517,9.544,9.517,9.544,4932,0
2006-02-09,9.522,9.538,9.509,9.538,2901,0
2006-02-10,9.556,9.576,9.517,9.576,10295,0
2006-02-13,9.544,9.604,9.544,9.562,1457,0
2006-02-14,9.544,9.556,9.544,9.556,4059,0
2006-02-15,9.549,9.584,9.509,9.549,16970,0
2006-02-16,9.522,9.53,9.4891,9.53,4932,0
2006-02-17,9.522,9.569,9.522,9.556,3044,0
2006-02-21,9.569,9.589,9.569,9.589,2475,0
2006-02-22,9.556,9.584,9.517,9.584,9716,0
2006-02-23,9.584,9.589,9.584,9.584,2901,0
2006-02-24,9.613,9.748,9.613,9.748,30306,0
2006-02-27,9.748,9.748,9.662,9.726,2177,0
2006-02-28,9.704,9.704,9.589,9.67,19571,0
2006-03-01,9.67,9.698,9.636,9.698,3915,0
2006-03-02,9.717,9.726,9.677,9.677,5077,0
2006-03-03,9.717,9.726,9.596,9.596,6387,0
2006-03-06,9.643,9.71,9.584,9.704,11894,0
2006-03-07,9.704,9.704,9.636,9.636,1457,0
2006-03-08,9.589,9.689,9.589,9.656,7399,0
2006-03-09,9.677,9.677,9.677,9.677,567,0
2006-03-10,9.621,9.677,9.621,9.677,1171,0
2006-03-13,9.677,9.726,9.677,9.726,6522,0
2006-03-14,9.726,9.726,9.662,9.662,567,0
2006-03-15,9.682,9.689,9.613,9.613,4781,0
2006-03-16,9.636,9.682,9.604,9.682,7399,0
2006-03-17,9.621,9.698,9.517,9.517,23344,0
2006-03-20,9.549,9.589,9.549,9.589,8413,0
2006-03-21,9.613,9.643,9.613,9.643,1457,0
2006-03-22,9.621,9.621,9.596,9.596,1007,0
2006-03-23,9.613,9.613,9.589,9.596,4059,0
2006-03-24,9.596,9.596,9.596,9.596,446,0
2006-03-27,9.613,9.613,9.576,9.576,1299,0
2006-03-28,9.569,9.576,9.556,9.569,9134,0
2006-03-29,9.589,9.613,9.569,9.613,6084,0
2006-03-30,9.613,9.649,9.562,9.589,16535,0
2006-03-31,9.649,9.656,9.643,9.656,10295,0
2006-04-03,9.656,9.656,9.596,9.596,4207,0
2006-04-04,9.643,9.726,9.621,9.656,12328,0
2006-04-05,9.677,9.682,9.677,9.682,3193,0
2006-04-06,9.704,9.704,9.677,9.677,2605,0
2006-04-07,9.643,9.643,9.556,9.556,14789,0
2006-04-10,9.576,9.576,9.53,9.53,28713,0
2006-04-11,9.53,9.584,9.53,9.53,9286,0
2006-04-12,9.522,9.522,9.4338,9.4338,5799,0
2006-04-13,9.4288,9.584,9.4221,9.584,20013,0
2006-04-17,9.584,9.584,9.4141,9.4141,13491,0
2006-04-18,9.4338,9.4338,9.3244,9.4061,21601,0
2006-04-19,9.4061,9.4061,9.3427,9.3708,3772,0
2006-04-20,9.3291,9.4606,9.3291,9.4606,10731,0
2006-04-21,9.4061,9.4682,9.3758,9.3758,5222,0
2006-04-24,9.3643,9.4428,9.3643,9.4428,4351,0
2006-04-25,9.4428,9.656,9.3758,9.656,17699,0
2006-04-26,9.621,9.621,9.53,9.53,7399,0
2006-04-27,9.549,9.998,9.544,9.821,54814,0
2006-04-28,9.966,9.966,9.742,9.748,17835,0
2006-05-01,9.828,9.993,9.776,9.776,17545,0
2006-05-02,9.896,9.896,9.656,9.748,14352,0
2006-05-03,9.748,9.768,9.748,9.768,724,0
2006-05-04,9.79,9.79,9.726,9.726,4207,0
2006-05-05,9.656,9.726,9.656,9.717,2605,0
2006-05-08,9.717,9.717,9.717,9.717,279,0
2006-05-09,9.656,9.756,9.656,9.756,5077,0
2006-05-10,9.689,9.917,9.689,9.79,7399,0
2006-05-11,9.79,9.848,9.726,9.726,3193,0
2006-05-12,9.656,9.776,9.656,9.67,2901,0
2006-05-15,9.71,9.726,9.682,9.726,3621,0
2006-05-16,9.656,9.732,9.621,9.726,10010,0
2006-05-17,9.656,9.656,9.53,9.656,8263,0
2006-05-18,9.726,9.726,9.4682,9.549,11160,0
2006-05-19,9.4822,9.656,9.4822,9.656,567,0
2006-05-22,9.656,9.656,9.549,9.549,4642,0
2006-05-23,9.621,9.643,9.556,9.576,3621,0
2006-05-24,9.517,9.584,9.517,9.544,1742,0
2006-05-25,9.4822,9.584,9.4822,9.584,2605,0
2006-05-26,9.517,9.549,9.4498,9.522,10871,0
2006-05-30,9.53,9.53,9.3918,9.3918,6816,0
2006-05-31,9.3576,9.4498,9.3576,9.4498,18267,0
2006-06-01,9.4682,9.4752,9.4141,9.4752,6816,0
2006-06-02,9.517,9.562,9.517,9.562,1885,0
2006-06-05,9.562,9.629,9.53,9.53,8263,0
2006-06-06,9.4822,9.584,9.4822,9.584,4207,0
2006-06-07,9.517,9.576,9.4221,9.4221,5510,0
2006-06-08,9.4141,9.4556,9.3848,9.4498,2177,0
2006-06-09,9.4498,9.4606,9.3918,9.3918,4059,0
2006-06-12,9.4221,9.4338,9.3918,9.4061,7975,0
2006-06-13,9.3918,9.503,9.3918,9.3918,2757,0
2006-06-14,9.3358,9.3643,9.3087,9.3643,7399,0
2006-06-15,9.3244,9.3848,9.2951,9.3643,5658,0
2006-06-16,9.3486,9.3486,9.3244,9.3244,1299,0
2006-06-19,9.3486,9.3486,9.3165,9.3486,1588,0
2006-06-20,9.3244,9.3486,9.3244,9.3427,2475,0
2006-06-21,9.3576,9.3576,9.3244,9.3576,3481,0
2006-06-22,9.4141,9.4338,9.274,9.274,32625,0
2006-06-23,9.2885,9.2885,9.2885,9.2885,173,0
2006-06-26,9.2885,9.2885,9.274,9.274,1885,0
2006-06-27,9.2401,9.3758,9.2401,9.3291,6958,0
2006-06-28,9.4141,9.4141,9.274,9.3358,5658,0
2006-06-29,9.3427,9.3427,9.248,9.248,3621,0
2006-06-30,9.2951,9.3087,9.2276,9.2276,4496,0
2006-07-03,9.274,9.3018,9.2217,9.3018,10585,0
2006-07-05,9.3018,9.3018,9.214,9.2602,4351,0
2006-07-06,9.2602,9.2602,9.2602,9.2602,446,0
2006-07-07,9.2602,9.3087,9.2602,9.3087,3193,0
2006-07-10,9.2401,9.2401,9.2276,9.2276,1299,0
2006-07-11,9.2401,9.3087,9.2276,9.2807,12184,0
2006-07-12,9.274,9.3291,9.274,9.3087,6674,0
2006-07-13,9.2885,9.2951,9.2885,9.2951,2177,0
2006-07-14,9.3291,9.3291,9.2057,9.274,16817,0
2006-07-17,9.2401,9.2401,9.2345,9.2401,567,0
2006-07-18,9.2682,9.3427,9.248,9.248,8559,0
2006-07-19,9.2057,9.2057,9.2057,9.2057,1742,0
2006-07-20,9.2057,9.2057,9.2057,9.2057,279,0
2006-07-21,9.214,9.2885,9.214,9.2217,3481,0
2006-07-24,9.274,9.3165,9.274,9.274,13927,0
2006-07-25,9.3087,9.4061,9.3087,9.3291,5222,0
2006-07-26,9.4061,9.4221,9.3427,9.3427,3334,0
2006-07-27,9.3291,9.4428,9.3291,9.4428,2605,0
2006-07-28,9.4141,9.4752,9.3576,9.4141,4351,0
2006-07-31,9.4822,9.4822,9.4822,9.4822,567,0
2006-08-01,9.4141,9.538,9.3358,9.517,7975,0
2006-08-02,9.53,9.53,9.4498,9.517,3193,0
2006-08-03,9.538,9.538,9.3708,9.4141,16097,0
2006-08-04,9.4498,9.4498,9.4141,9.4141,4496,0
2006-08-07,9.4141,9.4822,9.4141,9.4288,5658,0
2006-08-08,9.4822,9.4822,9.4288,9.4288,3193,0
2006-08-09,9.4338,9.4338,9.4221,9.4221,6958,0
2006-08-10,9.4822,9.4891,9.4752,9.4891,1885,0
2006-08-11,9.503,9.503,9.4981,9.4981,3334,0
2006-08-14,9.4556,9.4752,9.4498,9.4752,2475,0
2006-08-15,9.517,9.517,9.4606,9.517,6084,0
2006-08-16,9.4822,9.517,9.4822,9.517,2475,0
2006-08-17,9.522,9.549,9.522,9.549,1885,0
2006-08-18,9.549,9.621,9.549,9.613,10010,0
2006-08-21,9.604,9.604,9.509,9.544,8843,0
2006-08-22,9.4981,9.538,9.4981,9.538,872,0
2006-08-23,9.549,9.589,9.549,9.549,4351,0
2006-08-24,9.589,9.589,9.556,9.576,724,0
2006-08-25,9.522,9.584,9.509,9.549,12030,0
2006-08-28,9.538,9.589,9.538,9.589,1742,0
2006-08-29,9.584,9.589,9.576,9.589,5222,0
2006-08-30,9.584,9.656,9.584,9.656,4496,0
2006-08-31,9.689,9.726,9.689,9.698,1299,0
2006-09-01,9.79,9.79,9.726,9.726,7103,0
2006-09-05,9.756,9.756,9.717,9.717,3193,0
2006-09-06,9.689,9.726,9.584,9.584,6084,0
2006-09-07,9.517,9.522,9.4981,9.517,23491,0
2006-09-08,9.53,9.544,9.522,9.544,2475,0
2006-09-11,9.538,9.556,9.53,9.53,2757,0
2006-09-12,9.556,9.621,9.556,9.621,4207,0
2006-09-13,9.613,9.613,9.576,9.576,3915,0
2006-09-14,9.556,9.689,9.538,9.689,11745,0
2006-09-15,9.689,9.689,9.662,9.662,1742,0
2006-09-18,9.662,9.662,9.604,9.613,5799,0
2006-09-19,9.67,9.717,9.584,9.584,12030,0
2006-09-20,9.604,9.649,9.596,9.649,1588,0
2006-09-21,9.649,9.649,9.649,9.649,567,0
2006-09-22,9.677,9.682,9.649,9.682,2313,0
2006-09-25,9.689,9.726,9.677,9.677,7541,0
2006-09-26,9.689,9.756,9.682,9.756,2605,0
2006-09-27,9.756,9.768,9.689,9.689,9858,0
2006-09-28,9.726,9.742,9.698,9.742,3193,0
2006-09-29,9.742,9.742,9.682,9.682,13927,0
2006-10-02,9.726,9.726,9.67,9.677,4496,0
2006-10-03,9.682,9.682,9.682,9.682,279,0
2006-10-04,9.67,9.682,9.662,9.67,9421,0
2006-10-05,9.682,9.689,9.662,9.689,9134,0
2006-10-06,9.689,9.689,9.613,9.621,4642,0
2006-10-09,9.604,9.677,9.604,9.677,5658,0
2006-10-10,9.677,9.677,9.677,9.677,3334,0
2006-10-11,9.677,9.682,9.677,9.682,1885,0
2006-10-12,9.636,9.643,9.636,9.643,6084,0
2006-10-13,9.636,9.689,9.636,9.662,3621,0
2006-10-16,9.689,9.689,9.662,9.67,6237,0
2006-10-17,9.677,9.682,9.656,9.656,6387,0
2006-10-18,9.689,9.689,9.621,9.621,7399,0
2006-10-19,9.662,9.662,9.589,9.656,4932,0
2006-10-20,9.662,9.682,9.589,9.649,17982,0
2006-10-23,9.682,9.682,9.589,9.621,17106,0
2006-10-24,9.621,9.761,9.621,9.677,7252,0
2006-10-25,9.689,9.726,9.656,9.656,8120,0
2006-10-26,9.649,9.828,9.649,9.761,22623,0
2006-10-27,9.738,9.828,9.732,9.732,6958,0
2006-10-30,9.776,9.848,9.776,9.79,4059,0
2006-10-31,9.784,9.828,9.756,9.828,10871,0
2006-11-01,9.79,9.848,9.79,9.848,2605,0
2006-11-02,9.848,9.848,9.784,9.784,5510,0
2006-11-03,9.805,9.821,9.756,9.761,2757,0
2006-11-06,9.761,9.821,9.761,9.784,6816,0
2006-11-08,9.776,9.776,9.776,9.776,279,0
2006-11-09,9.761,9.876,9.761,9.876,7103,0
2006-11-10,9.876,9.896,9.84,9.855,7252,0
2006-11-13,9.848,9.848,9.84,9.84,724,0
2006-11-14,9.799,9.931,9.799,9.876,13775,0
2006-11-15,9.84,9.84,9.805,9.821,2901,0
2006-11-16,9.805,9.862,9.805,9.862,1588,0
2006-11-17,9.882,9.882,9.862,9.862,2177,0
2006-11-20,9.848,9.868,9.848,9.868,6387,0
2006-11-21,9.876,9.876,9.862,9.868,1742,0
2006-11-22,9.938,9.938,9.805,9.828,13632,0
2006-11-24,9.832,9.848,9.832,9.848,872,0
2006-11-27,9.828,9.828,9.732,9.761,20301,0
2006-11-28,9.784,9.882,9.784,9.828,7832,0
2006-11-29,9.828,9.828,9.828,9.828,3772,0
2006-11-30,9.832,9.862,9.828,9.832,3044,0
2006-12-01,9.876,9.876,9.84,9.855,1171,0
2006-12-04,9.828,9.868,9.828,9.84,19279,0
2006-12-05,9.84,9.887,9.84,9.84,4932,0
2006-12-07,9.909,9.909,9.868,9.868,5363,0
2006-12-08,9.868,9.868,9.862,9.862,1457,0
2006-12-11,9.868,9.958,9.868,9.909,17260,0
2006-12-12,9.945,9.952,9.882,9.938,8843,0
2006-12-13,9.896,9.923,9.84,9.84,6522,0
2006-12-14,9.814,9.862,9.814,9.862,5077,0
2006-12-15,9.887,9.931,9.876,9.917,2605,0
2006-12-18,9.896,9.896,9.887,9.887,2177,0
2006-12-19,9.887,9.966,9.887,9.903,5658,0
2006-12-20,9.903,9.903,9.896,9.896,5658,0
2006-12-21,9.896,9.896,9.882,9.882,13335,0
2006-12-22,9.882,9.887,9.882,9.887,2757,0
2006-12-27,9.882,9.931,9.882,9.931,4496,0
2006-12-28,9.903,9.958,9.903,9.958,1171,0
2006-12-29,9.938,9.938,9.882,9.882,5799,0
2007-01-03,9.917,9.917,9.882,9.917,2757,0
2007-01-04,9.882,9.931,9.882,9.882,724,0
2007-01-08,9.931,9.931,9.896,9.896,567,0
2007-01-09,9.923,9.931,9.923,9.923,3334,0
2007-01-10,9.931,9.993,9.931,9.938,4059,0
2007-01-11,9.923,9.966,9.923,9.966,2757,0
2007-01-12,9.938,9.985,9.931,9.945,2757,0
2007-01-16,9.958,9.998,9.945,9.998,9858,0
2007-01-17,9.952,9.998,9.945,9.945,3334,0
2007-01-18,9.993,9.998,9.931,9.931,7541,0
2007-01-19,9.945,9.952,9.848,9.945,17106,0
2007-01-22,9.903,9.903,9.876,9.876,6522,0
2007-01-23,9.862,9.862,9.726,9.79,11311,0
2007-01-24,9.799,9.799,9.799,9.799,2313,0
2007-01-25,9.814,9.84,9.799,9.805,7252,0
2007-01-26,9.805,9.84,9.805,9.84,872,0
2007-01-29,9.805,9.828,9.805,9.828,446,0
2007-01-30,9.805,9.805,9.805,9.805,1457,0
2007-01-31,9.828,9.828,9.814,9.814,5077,0
2007-02-01,9.862,9.862,9.805,9.832,4496,0
2007-02-02,9.862,9.998,9.848,9.931,13196,0
2007-02-05,9.938,9.938,9.882,9.887,724,0
2007-02-06,9.882,9.979,9.882,9.945,11745,0
2007-02-07,9.896,9.903,9.896,9.903,2313,0
2007-02-08,9.887,9.909,9.855,9.887,12184,0
2007-02-09,9.855,9.862,9.805,9.805,3915,0
2007-02-12,9.814,9.814,9.814,9.814,3621,0
2007-02-13,9.84,9.84,9.799,9.799,1171,0
2007-02-14,9.756,9.84,9.756,9.756,19722,0
2007-02-15,9.756,9.79,9.732,9.732,11160,0
2007-02-16,9.732,9.832,9.732,9.784,7252,0
2007-02-20,9.761,9.799,9.761,9.799,446,0
2007-02-21,9.784,9.832,9.726,9.784,11598,0
2007-02-22,9.79,9.79,9.79,9.79,1457,0
2007-02-23,9.761,9.832,9.756,9.832,7252,0
2007-02-26,9.814,9.832,9.814,9.821,2757,0
2007-02-27,9.832,9.832,9.761,9.761,12030,0
2007-02-28,9.784,9.828,9.726,9.768,26972,0
2007-03-01,9.768,9.828,9.748,9.828,8996,0
2007-03-02,9.756,9.828,9.756,9.828,10295,0
2007-03-05,9.828,9.848,9.828,9.84,7975,0
2007-03-06,9.814,9.828,9.799,9.828,8559,0
2007-03-07,9.848,9.855,9.828,9.855,4496,0
2007-03-08,9.868,9.882,9.832,9.882,8702,0
2007-03-09,9.84,9.882,9.84,9.882,4932,0
2007-03-12,9.855,9.909,9.855,9.909,2605,0
2007-03-13,9.896,9.896,9.896,9.896,1007,0
2007-03-14,9.862,9.862,9.862,9.862,2177,0
2007-03-15,9.828,9.876,9.768,9.862,13927,0
2007-03-16,9.828,9.848,9.79,9.79,3044,0
2007-03-19,9.799,9.84,9.799,9.805,1885,0
2007-03-20,9.814,9.862,9.814,9.862,2313,0
2007-03-22,9.828,9.887,9.828,9.862,6958,0
2007-03-23,9.848,9.931,9.828,9.931,15810,0
2007-03-26,9.862,9.923,9.862,9.923,1457,0
2007-03-27,9.931,9.931,9.868,9.868,6816,0
2007-03-28,9.868,9.903,9.862,9.903,3915,0
2007-03-29,9.909,9.909,9.862,9.903,2177,0
2007-03-30,9.896,9.931,9.882,9.931,2027,0
2007-04-02,9.896,9.966,9.855,9.923,8843,0
2007-04-03,9.923,10.101,9.923,10.101,22767,0
2007-04-04,10.101,10.101,9.958,10.067,3044,0
2007-04-05,10.061,10.061,9.821,9.909,18993,0
2007-04-09,9.993,10.122,9.896,10.033,16535,0
2007-04-10,10.033,10.033,10.025,10.025,279,0
2007-04-11,9.998,10.025,9.979,10.014,2757,0
2007-04-12,9.938,9.938,9.923,9.923,1885,0
2007-04-13,9.923,9.923,9.84,9.848,7399,0
2007-04-16,9.896,9.896,9.848,9.848,2757,0
2007-04-17,9.896,9.896,9.887,9.896,2605,0
2007-04-18,9.862,9.909,9.828,9.903,8413,0
2007-04-19,9.909,9.958,9.909,9.958,2027,0
2007-04-20,9.966,10.025,9.896,10.025,6522,0
2007-04-23,10.033,10.067,9.931,10.067,5363,0
2007-04-24,10.086,10.086,10.033,10.033,4642,0
2007-04-25,9.966,9.966,9.896,9.896,5077,0
2007-04-26,9.896,9.966,9.896,9.966,1299,0
2007-04-27,9.974,9.998,9.896,9.958,11025,0
2007-04-30,9.931,9.998,9.931,9.998,4932,0
2007-05-01,10.02,10.101,10.02,10.101,3772,0
2007-05-02,10.101,10.136,10.101,10.136,3481,0
2007-05-03,10.136,10.136,10.136,10.136,1885,0
2007-05-04,10.136,10.136,10.136,10.136,173,0
2007-05-07,10.136,10.136,9.979,10.006,9286,0
2007-05-08,10.033,10.207,10.033,10.144,10585,0
2007-05-09,10.144,10.207,9.974,10.033,4781,0
2007-05-10,10.067,10.122,10.033,10.122,1299,0
2007-05-11,10.067,10.067,10.033,10.067,6387,0
2007-05-14,10.033,10.337,10.033,10.337,24508,0
2007-05-15,10.307,10.307,10.101,10.207,8702,0
2007-05-16,10.175,10.24,10.175,10.175,1588,0
2007-05-17,10.181,10.181,10.136,10.136,1742,0
2007-05-18,10.144,10.158,10.144,10.158,724,0
2007-05-21,10.207,10.207,10.15,10.175,872,0
2007-05-22,10.144,10.144,10.136,10.136,1299,0
2007-05-23,10.136,10.202,10.136,10.189,872,0
2007-05-24,10.196,10.307,9.998,9.998,25233,0
2007-05-25,9.998,9.998,9.862,9.862,17835,0
2007-05-29,9.862,9.923,9.862,9.862,3193,0
2007-05-30,9.896,9.931,9.855,9.862,2313,0
2007-05-31,9.855,9.896,9.828,9.896,5946,0
2007-06-01,9.917,9.931,9.828,9.832,1885,0
2007-06-04,9.862,9.862,9.821,9.821,1588,0
2007-06-05,9.821,9.821,9.79,9.79,5222,0
2007-06-06,9.768,9.79,9.768,9.79,1885,0
2007-06-07,9.79,9.79,9.726,9.726,7252,0
2007-06-08,9.726,9.726,9.67,9.67,1007,0
2007-06-11,9.682,9.682,9.67,9.67,2475,0
2007-06-12,9.621,9.621,9.522,9.522,4642,0
2007-06-13,9.53,9.544,9.3576,9.3708,17106,0
2007-06-14,9.3165,9.4822,9.3165,9.4822,8263,0
2007-06-15,9.4498,9.4822,9.3087,9.3087,9570,0
2007-06-18,9.3291,9.4338,9.3291,9.3984,9421,0
2007-06-19,9.3576,9.4981,9.3576,9.4221,9421,0
2007-06-20,9.4822,9.4822,9.2401,9.2401,8413,0
2007-06-21,9.517,9.562,9.248,9.549,13632,0
2007-06-22,9.4141,9.4498,9.3427,9.3758,5222,0
2007-06-25,9.3291,9.4141,9.3291,9.4141,5363,0
2007-06-26,9.3427,9.3427,9.3244,9.3244,1885,0
2007-06-27,9.3758,9.584,9.3643,9.522,13491,0
2007-06-28,9.584,9.649,9.4141,9.4141,4059,0
2007-06-29,9.4338,9.4822,9.4338,9.4822,2605,0
2007-07-02,9.4141,9.4288,9.3576,9.3918,22911,0
2007-07-03,9.3758,9.4822,9.3758,9.4752,6522,0
2007-07-05,9.4498,9.584,9.4061,9.4822,5946,0
2007-07-06,9.517,9.517,9.3984,9.3984,567,0
2007-07-09,9.4498,9.4498,9.4141,9.4498,724,0
2007-07-10,9.3848,9.3984,9.3427,9.3427,3621,0
2007-07-11,9.3358,9.4141,9.3358,9.3758,7252,0
2007-07-12,9.3758,9.3758,9.3427,9.3427,2027,0
2007-07-13,9.4338,9.4338,9.2951,9.3018,9134,0
2007-07-16,9.274,9.274,9.1716,9.2682,13632,0
2007-07-17,9.2401,9.2951,9.2401,9.2807,10295,0
2007-07-18,9.274,9.4498,9.274,9.4498,8559,0
2007-07-19,9.3758,9.4428,9.3087,9.3087,3481,0
2007-07-20,9.3087,9.3291,9.2807,9.2807,3915,0
2007-07-23,9.274,9.3087,9.274,9.3087,5946,0
2007-07-24,9.274,9.3087,9.274,9.3087,1171,0
2007-07-25,9.2401,9.3576,9.2401,9.3576,1885,0
2007-07-26,9.274,9.274,9.1011,9.1076,5799,0
2007-07-27,9.1076,9.3087,9.1076,9.2401,9421,0
2007-07-30,9.2401,9.2401,9.2401,9.2401,1885,0
2007-07-31,9.2401,9.2401,9.1716,9.1716,3772,0
2007-08-02,9.1716,9.1855,9.1716,9.1855,6522,0
2007-08-03,9.1855,9.3918,9.1855,9.3758,18704,0
2007-08-06,9.3244,9.3244,9.2401,9.2401,5658,0
2007-08-07,9.214,9.214,9.1152,9.1152,13335,0
2007-08-08,9.0695,9.0695,9.0204,9.0506,2177,0
2007-08-09,9.0429,9.0429,8.9721,8.9721,5658,0
2007-08-10,8.8959,8.9873,8.8959,8.9873,1742,0
2007-08-13,8.8959,8.8959,8.8143,8.8695,6522,0
2007-08-14,8.8257,8.8257,8.8199,8.8257,6522,0
2007-08-15,8.7938,8.7938,8.722,8.7716,8843,0
2007-08-16,8.722,8.722,8.5022,8.5022,11160,0
2007-08-17,8.55,8.5858,8.5022,8.5858,2313,0
2007-08-20,8.5858,8.7938,8.5858,8.6408,14651,0
2007-08-21,8.722,8.7571,8.6615,8.7571,7687,0
2007-08-22,8.7571,8.7571,8.7139,8.7139,5799,0
2007-08-23,8.6892,8.722,8.6543,8.722,1588,0
2007-08-24,8.6688,8.7874,8.6291,8.6291,33648,0
2007-08-27,8.6064,8.6688,8.6064,8.6688,2313,0
2007-08-28,8.6145,8.6955,8.6064,8.6955,9716,0
2007-08-29,8.6688,8.7507,8.6688,8.7507,7252,0
2007-08-30,8.7031,8.7571,8.7031,8.722,3044,0
2007-08-31,8.722,8.9367,8.722,8.9367,6084,0
2007-09-04,8.888,8.9292,8.888,8.9059,1885,0
2007-09-05,8.8695,8.9649,8.8629,8.9649,1885,0
2007-09-06,8.9649,8.9798,8.9211,8.9798,3044,0
2007-09-07,8.9211,9.0128,8.9211,9.0128,10439,0
2007-09-10,8.9798,8.9798,8.9575,8.9575,2605,0
2007-09-11,8.9649,9.0054,8.9292,8.9508,6816,0
2007-09-12,8.9649,9.0346,8.9575,9.0346,5946,0
2007-09-13,8.9873,8.9873,8.9508,8.9798,5363,0
2007-09-14,8.9798,8.9798,8.9798,8.9798,1299,0
2007-09-17,8.9649,8.9921,8.9508,8.9921,1742,0
2007-09-18,8.9649,9.0204,8.9649,8.9721,6522,0
2007-09-19,8.9721,9.0346,8.9649,8.9649,26533,0
2007-09-20,9.0128,9.0563,8.9014,8.9996,18704,0
2007-09-21,8.9508,9.0695,8.9292,8.9996,7975,0
2007-09-24,9.0563,9.1373,8.9996,9.028,4932,0
2007-09-25,9.0695,9.1152,9.0204,9.1076,9134,0
2007-09-26,9.0346,9.0346,8.9649,8.9649,5077,0
2007-09-27,8.9508,8.9508,8.9508,8.9508,446,0
2007-09-28,8.8959,9.1011,8.888,9.1011,15950,0
2007-10-01,9.0943,9.0943,9.0943,9.0943,173,0
2007-10-02,9.1011,9.1011,8.8257,8.9575,22767,0
2007-10-03,8.9132,9.0943,8.9132,9.0943,6816,0
2007-10-04,9.0346,9.0429,8.9443,9.0429,4642,0
2007-10-05,8.9649,8.9996,8.8959,8.9996,2757,0
2007-10-08,8.9649,9.0695,8.9443,8.9873,7252,0
2007-10-09,8.9367,8.9367,8.8817,8.8959,5222,0
2007-10-10,8.8556,8.8556,8.7507,8.7799,10439,0
2007-10-11,8.7799,8.8257,8.7799,8.8257,3334,0
2007-10-12,8.8257,8.8695,8.7938,8.8695,6958,0
2007-10-15,8.8629,8.888,8.8629,8.8629,2177,0
2007-10-16,8.8629,8.888,8.8629,8.888,2177,0
2007-10-17,8.8959,8.8959,8.8328,8.8556,11598,0
2007-10-18,8.7938,8.8071,8.7362,8.7938,7687,0
2007-10-19,8.7571,8.7938,8.7571,8.7938,1007,0
2007-10-22,8.6892,8.7571,8.6892,8.7571,10731,0
2007-10-23,8.7799,8.8199,8.7799,8.8199,5946,0
2007-10-24,8.8071,8.8556,8.8071,8.8556,3772,0
2007-10-25,8.8143,8.8143,8.7938,8.8143,3481,0
2007-10-26,8.7938,8.8143,8.7938,8.8143,3481,0
2007-10-29,8.8199,8.8556,8.8071,8.8493,6958,0
2007-10-30,8.8071,8.8414,8.7874,8.7874,2901,0
2007-10-31,8.8199,8.8199,8.7076,8.8143,7975,0
2007-11-01,8.8071,8.8071,8.8005,8.8005,4059,0
2007-11-02,8.7716,8.7938,8.7278,8.7278,4932,0
2007-11-05,8.722,8.722,8.7031,8.7031,2475,0
2007-11-06,8.6688,8.6834,8.6472,8.6543,1457,0
2007-11-07,8.6219,8.6335,8.5858,8.6335,15078,0
2007-11-08,8.55,8.6335,8.4345,8.6335,23928,0
2007-11-09,8.5858,8.6001,8.4423,8.4423,12328,0
2007-11-12,8.4492,8.4492,8.331,8.3442,10010,0
2007-11-13,8.372,8.372,8.337,8.337,1885,0
2007-11-14,8.2869,8.3159,8.1505,8.178,17699,0
2007-11-15,8.1997,8.2134,8.1713,8.2134,5946,0
2007-11-16,8.1713,8.2416,8.103,8.2416,10010,0
2007-11-19,8.144,8.1648,8.103,8.103,7252,0
2007-11-20,8.089,8.1372,8.0338,8.0338,10585,0
2007-11-21,8.0544,8.1089,8.0544,8.1089,5077,0
2007-11-23,8.0544,8.103,8.0544,8.103,446,0
2007-11-26,8.103,8.1089,8.0273,8.0398,7832,0
2007-11-27,8.0273,8.1089,7.9993,7.9993,7687,0
2007-11-28,8.0273,8.061,8.0273,8.061,12908,0
2007-11-29,8.1372,8.1372,7.9716,7.9716,15516,0
2007-11-30,7.9783,8.0338,7.9783,8.0338,21902,0
2007-12-03,8.0544,8.096,8.0544,8.068,7103,0
2007-12-04,8.0338,8.2064,8.0338,8.13,22472,0
2007-12-05,8.1372,8.2416,8.1372,8.178,31471,0
2007-12-06,8.1372,8.2064,8.1372,8.1572,10731,0
2007-12-07,8.1648,8.309,8.1372,8.3022,25812,0
2007-12-10,8.372,8.372,8.144,8.178,64096,0
2007-12-11,8.1648,8.1997,8.1372,8.1925,44229,0
2007-12-12,8.13,8.1648,8.0205,8.103,34803,0
2007-12-13,8.0822,8.2622,8.0338,8.2064,29729,0
2007-12-14,8.2199,8.2199,8.068,8.144,17835,0
2007-12-17,8.103,8.2622,8.0476,8.1648,80192,0
2007-12-18,8.2416,8.2416,8.0205,8.089,41907,0
2007-12-19,8.1997,8.1997,7.9926,8.061,34658,0
2007-12-20,8.0338,8.103,7.9584,8.068,120357,0
2007-12-21,8.0338,8.144,8.0338,8.144,17545,0
2007-12-24,8.144,8.144,7.9993,8.061,9858,0
2007-12-26,8.0338,8.1162,7.9993,8.061,37264,0
2007-12-27,8.0273,8.068,8.0273,8.061,15663,0
2007-12-28,8.103,8.2064,8.0754,8.185,53514,0
2007-12-31,8.185,8.3513,8.185,8.309,73614,0
2008-01-02,8.294,8.309,8.2752,8.309,4781,0
2008-01-03,8.3231,8.5436,8.2752,8.5436,41617,0
2008-01-04,8.5373,8.5436,8.4604,8.5436,24362,0
2008-01-07,8.5373,8.5858,8.5301,8.5858,3772,0
2008-01-08,8.516,8.5228,8.516,8.5228,872,0
2008-01-09,8.5301,8.5579,8.5022,8.5579,12614,0
2008-01-10,8.5373,8.5373,8.5373,8.5373,2177,0
2008-01-11,8.5436,8.5579,8.5022,8.5579,2757,0
2008-01-14,8.55,8.5642,8.55,8.5642,5148,0
2008-01-15,8.5579,8.5579,8.55,8.55,1742,0
2008-01-16,8.55,8.5775,8.55,8.55,3481,0
2008-01-17,8.55,8.55,8.55,8.55,1588,0
2008-01-18,8.55,8.55,8.4492,8.4492,3621,0
2008-01-22,8.2752,8.337,8.2752,8.337,3193,0
2008-01-23,8.3513,8.5022,8.309,8.5022,16387,0
2008-01-24,8.4423,8.5022,8.4423,8.5022,3915,0
2008-01-25,8.4492,8.4492,8.4492,8.4492,567,0
2008-01-28,8.4492,8.4492,8.4492,8.4492,173,0
2008-01-29,8.4492,8.4492,8.3848,8.3848,3772,0
2008-01-30,8.3779,8.4887,8.3159,8.4887,16241,0
2008-01-31,8.4604,8.4604,8.4277,8.4277,1588,0
2008-02-01,8.4938,8.4938,8.399,8.4811,9421,0
2008-02-04,8.4135,8.4658,8.3779,8.4492,6237,0
2008-02-05,8.5022,8.5022,8.4811,8.4938,4351,0
2008-02-06,8.4887,8.4938,8.4811,8.4938,6674,0
2008-02-07,8.4658,8.4938,8.4135,8.4135,12469,0
2008-02-08,8.4658,8.5094,8.4604,8.474,3915,0
2008-02-11,8.4492,8.4658,8.4423,8.4492,5222,0
2008-02-12,8.474,8.5775,8.4423,8.5775,10010,0
2008-02-13,8.516,8.5707,8.337,8.3848,15078,0
2008-02-14,8.3652,8.3652,8.1572,8.1713,14937,0
2008-02-15,8.2416,8.2752,8.0398,8.068,15516,0
2008-02-19,8.096,8.4345,8.096,8.4345,20735,0
2008-02-20,8.4345,8.4345,8.309,8.3442,4781,0
2008-02-21,8.294,8.294,8.2271,8.2271,10377,0
2008-02-22,8.1925,8.2271,8.1925,8.2271,9421,0
2008-02-25,8.185,8.2271,8.144,8.2271,6237,0
2008-02-26,8.103,8.1925,8.068,8.1372,5658,0
2008-02-27,8.13,8.13,7.9993,7.9993,3044,0
2008-02-28,7.9993,7.9993,7.9652,7.9652,15226,0
2008-02-29,7.9652,7.9652,7.8059,7.8613,4932,0
2008-03-03,7.8613,7.8613,7.7924,7.82,6816,0
2008-03-04,7.7302,7.8473,7.4062,7.4888,57859,0
2008-03-05,7.5649,7.6891,7.5649,7.6271,12184,0
2008-03-06,7.6335,7.6891,7.6335,7.6335,5077,0
2008-03-07,7.6544,7.7789,7.6544,7.6612,8843,0
2008-03-10,7.6335,7.6891,7.62,7.62,24220,0
2008-03-11,7.62,7.6407,7.5854,7.6407,6522,0
2008-03-12,7.5989,7.5989,7.5718,7.5785,5222,0
2008-03-13,7.5439,7.551,7.4888,7.4888,22623,0
2008-03-14,7.5168,7.5581,7.5168,7.5302,5510,0
2008-03-17,7.482,7.482,7.3786,7.4128,7306,0
2008-03-18,7.4128,7.4474,7.3579,7.4474,13775,0
2008-03-19,7.4474,7.5581,7.4333,7.5581,11598,0
2008-03-20,7.5168,7.5376,7.4888,7.5376,5832,0
2008-03-24,7.5028,7.5231,7.454,7.5168,25515,0
2008-03-25,7.5231,7.5231,7.4615,7.5028,15950,0
2008-03-26,7.5028,7.613,7.5028,7.613,20301,0
2008-03-27,7.5989,7.6335,7.551,7.5718,8222,0
2008-03-28,7.5718,7.5718,7.4888,7.5231,12908,0
2008-03-31,7.5231,7.5718,7.5231,7.551,32045,0
2008-04-01,7.551,7.6065,7.551,7.5718,15370,0
2008-04-02,7.5718,7.6477,7.5718,7.6477,5658,0
2008-04-03,7.6335,7.6891,7.6335,7.6477,7399,0
2008-04-04,7.6477,7.6751,7.6477,7.6477,5222,0
2008-04-07,7.6335,7.6956,7.6335,7.6477,12614,0
2008-04-08,7.6407,7.6956,7.6407,7.6544,5056,0
2008-04-09,7.6612,7.7648,7.6065,7.7648,13196,0
2008-04-10,7.7439,7.8956,7.7439,7.8685,41037,0
2008-04-11,7.8685,8.103,7.8473,7.9926,22767,0
2008-04-14,8.0125,8.103,7.9783,7.9783,8120,0
2008-04-15,7.9439,8.0273,7.8818,7.9851,15810,0
2008-04-16,7.9652,8.1372,7.9652,8.1372,4716,0
2008-04-17,8.0205,8.1234,8.0205,8.1234,1457,0
2008-04-18,8.1234,8.1713,8.068,8.1234,4642,0
2008-04-21,8.1234,8.1234,8.1234,8.1234,279,0
2008-04-22,8.103,8.1572,8.103,8.1572,2177,0
2008-04-23,8.1372,8.1648,8.0754,8.1648,668,0
2008-04-24,8.096,8.1648,8.096,8.1648,1742,0
2008-04-25,8.0544,8.103,7.9652,8.0544,8996,0
2008-04-28,8.0544,8.0544,8.0338,8.0338,2475,0
2008-04-29,7.9993,8.0064,7.9652,8.0064,9048,0
2008-04-30,8.0064,8.0338,7.9652,8.0338,10382,0
2008-05-01,7.9783,8.1648,7.9652,8.1648,13196,0
2008-05-02,8.089,8.1572,8.0125,8.096,8992,0
2008-05-05,8.068,8.096,7.9851,8.068,6994,0
2008-05-06,8.0125,8.0544,8.0125,8.0544,603,0
2008-05-07,8.0125,8.0754,8.0064,8.0754,724,0
2008-05-08,8.0398,8.103,8.0398,8.103,6222,0
2008-05-09,8.1372,8.1372,8.0544,8.13,6010,0
2008-05-12,8.13,8.144,8.0822,8.144,724,0
2008-05-13,8.1505,8.1572,8.0398,8.0398,3505,0
2008-05-14,8.061,8.103,8.0273,8.096,10585,0
2008-05-15,8.1372,8.1372,8.1372,8.1372,173,0
2008-05-16,8.1372,8.2869,8.1162,8.234,5291,0
2008-05-19,8.2869,8.2869,8.2271,8.2271,1588,0
2008-05-20,8.2416,8.2416,8.2271,8.2271,567,0
2008-05-21,8.2416,8.2416,8.1713,8.1713,1977,0
2008-05-22,8.1997,8.2416,8.1234,8.1234,7399,0
2008-05-23,8.1234,8.1648,8.1234,8.1648,2617,0
2008-05-27,8.1648,8.1648,8.0125,8.0544,11570,0
2008-05-28,8.0754,8.0822,8.0125,8.0822,4100,0
2008-05-29,8.0338,8.0544,7.9851,8.0544,10739,0
2008-05-30,7.9164,8.0273,7.9164,8.0205,16970,0
2008-06-02,8.0273,8.068,8.0273,8.068,3915,0
2008-06-03,8.0822,8.144,8.0398,8.144,18519,0
2008-06-04,8.1572,8.185,8.144,8.1713,8901,0
2008-06-05,8.1505,8.2622,8.1505,8.2622,9858,0
2008-06-06,8.309,8.309,8.2622,8.2622,2313,0
2008-06-09,8.2752,8.2752,8.2752,8.2752,567,0
2008-06-10,8.2752,8.2752,8.144,8.144,2757,0
2008-06-11,8.234,8.234,7.9098,7.9233,16677,0
2008-06-12,7.9652,7.9851,7.9373,7.9851,4059,0
2008-06-13,8.0064,8.0064,7.9652,7.9652,1764,0
2008-06-16,7.9783,7.9783,7.9439,7.9439,3025,0
2008-06-17,7.9373,7.9851,7.9026,7.9584,6816,0
2008-06-18,7.9584,7.9926,7.9506,7.9926,10050,0
2008-06-19,8.2199,8.2199,8.0125,8.0125,1007,0
2008-06-20,7.9164,7.9716,7.9164,7.9716,1613,0
2008-06-23,7.9506,7.9926,7.8818,7.8818,3193,0
2008-06-24,7.9716,7.9993,7.9716,7.9993,1885,0
2008-06-25,7.9506,7.9652,7.7717,7.834,20092,0
2008-06-26,7.6891,7.7855,7.6891,7.7648,10100,0
2008-06-27,7.7235,7.7577,7.7098,7.7577,10154,0
2008-06-30,7.7577,7.7855,7.7164,7.7855,15952,0
2008-07-01,7.7789,7.7789,7.7648,7.7648,724,0
2008-07-02,7.751,7.8956,7.751,7.8956,7992,0
2008-07-03,7.8613,7.9926,7.8613,7.9926,1588,0
2008-07-07,7.9926,7.9926,7.7439,7.8956,38283,0
2008-07-08,8.096,8.096,7.8473,7.9233,9043,0
2008-07-09,7.8613,7.8613,7.8613,7.8613,446,0
2008-07-10,7.8267,7.8613,7.8267,7.8613,567,0
2008-07-11,7.8613,7.8956,7.7577,7.8405,5658,0
2008-07-14,7.7855,7.7924,7.7855,7.7924,3044,0
2008-07-15,7.751,7.8267,7.7302,7.8267,6461,0
2008-07-16,7.8685,7.8685,7.7439,7.7992,3772,0
2008-07-17,7.7855,7.7924,7.7302,7.7924,872,0
2008-07-18,7.7098,7.7789,7.6956,7.7717,6856,0
2008-07-21,7.7164,7.7924,7.7164,7.7924,7832,0
2008-07-22,7.7924,7.7924,7.7028,7.7717,5658,0
2008-07-23,7.6822,7.9164,7.6822,7.7924,4207,0
2008-07-24,7.7235,7.82,7.7235,7.82,7732,0
2008-07-25,7.8059,7.834,7.7924,7.82,7082,0
2008-07-28,7.82,7.82,7.82,7.82,446,0
2008-07-29,7.82,7.82,7.82,7.82,279,0
2008-07-30,7.82,7.82,7.82,7.82,1457,0
2008-07-31,7.8613,7.8613,7.8613,7.8613,173,0
2008-08-01,7.8545,7.8685,7.8545,7.8685,914,0
2008-08-04,7.7924,7.82,7.7648,7.82,4351,0
2008-08-05,7.8473,7.8754,7.8473,7.8754,4059,0
2008-08-06,7.8405,7.8754,7.7992,7.8754,5731,0
2008-08-07,7.8754,7.8818,7.8685,7.8818,4059,0
2008-08-08,7.82,7.8818,7.82,7.8818,3044,0
2008-08-11,7.8754,7.9026,7.8613,7.9026,2313,0
2008-08-12,7.8956,7.8956,7.7717,7.8685,16387,0
2008-08-14,7.8059,7.8956,7.7577,7.8956,9421,0
2008-08-15,7.8059,7.8894,7.7924,7.8894,8559,0
2008-08-18,7.7992,7.8956,7.7992,7.8956,872,0
2008-08-20,7.9026,7.9026,7.8545,7.8545,2605,0
2008-08-21,8.0754,8.0754,7.8894,7.8894,6717,0
2008-08-22,7.8473,7.8956,7.834,7.8956,4932,0
2008-08-25,7.8613,7.9303,7.8473,7.9303,6958,0
2008-08-26,7.9303,7.9303,7.82,7.8956,7611,0
2008-08-27,7.8267,7.8613,7.8267,7.8405,3094,0
2008-08-28,7.8956,7.8956,7.8754,7.8894,3480,0
2008-08-29,7.8956,7.8956,7.834,7.8894,1007,0
2008-09-02,7.8613,7.9098,7.8473,7.9098,945,0
2008-09-03,7.9164,7.9164,7.9164,7.9164,1457,0
2008-09-04,7.8267,7.9026,7.8267,7.9026,4598,0
2008-09-05,7.8131,7.8405,7.7924,7.8267,3239,0
2008-09-08,7.7648,7.8613,7.7648,7.8613,6084,0
2008-09-09,7.8059,7.8267,7.7924,7.7924,1299,0
2008-09-10,7.7577,7.7577,7.7577,7.7577,173,0
2008-09-11,7.7302,7.7577,7.7302,7.7577,446,0
2008-09-12,7.7372,7.7372,7.6407,7.6407,28294,0
2008-09-15,7.6683,7.6683,7.3991,7.5095,10871,0
2008-09-16,7.4474,7.4474,7.3579,7.3579,21601,0
2008-09-17,7.2752,7.2889,7.158,7.2268,21601,0
2008-09-18,7.0959,7.0959,6.3992,6.7651,16097,0
2008-09-19,6.8127,7.0749,6.7578,7.0197,14499,0
2008-09-22,7.2199,7.2199,6.9308,6.9308,1299,0
2008-09-23,6.9308,6.9308,6.8475,6.8475,2027,0
2008-09-24,6.7028,6.751,6.6402,6.6687,4351,0
2008-09-25,6.751,6.8819,6.751,6.8819,28472,0
2008-09-26,6.8894,6.8894,6.6402,6.661,3915,0
2008-09-29,6.5304,6.5439,6.4065,6.42,4852,0
2008-09-30,6.4475,6.4823,6.3443,6.3443,19033,0
2008-10-01,6.4823,6.5096,6.4131,6.4961,9311,0
2008-10-02,6.4616,6.5168,6.4336,6.5168,5354,0
2008-10-03,6.4475,6.5168,6.4271,6.4961,1588,0
2008-10-06,6.4131,6.4823,6.2618,6.2618,10295,0
2008-10-07,6.22,6.682,6.1994,6.4823,33206,0
2008-10-08,6.1512,6.7856,6.1512,6.6201,19139,0
2008-10-09,6.5168,6.5304,6.3859,6.4823,7704,0
2008-10-10,5.1103,6.1719,5.1103,5.4339,33515,0
2008-10-13,5.4478,6.0686,5.4478,6.0686,11497,0
2008-10-14,6.1994,6.282,6.1372,6.1372,3772,0
2008-10-15,6.0132,6.0201,5.9927,5.9927,2901,0
2008-10-16,5.9033,5.9033,5.8474,5.8962,4304,0
2008-10-17,5.9927,6.3443,5.9927,6.2962,3772,0
2008-10-20,6.3786,6.3786,6.1372,6.1372,10201,0
2008-10-21,6.268,6.268,6.1449,6.1719,5510,0
2008-10-22,6.0481,6.3443,6.0481,6.241,4496,0
2008-10-23,6.2752,6.5929,6.2752,6.4961,15005,0
2008-10-24,5.9927,6.6751,5.9927,6.4545,9616,0
2008-10-27,6.5304,6.5304,6.4823,6.4823,1007,0
2008-10-28,6.6956,6.6956,6.3513,6.3786,19437,0
2008-10-29,6.4755,6.4755,6.3443,6.3443,2757,0
2008-10-30,6.3443,6.4131,6.3443,6.365,6316,0
2008-10-31,6.3443,6.3513,6.282,6.282,16151,0
2008-11-03,6.2545,6.3302,6.2545,6.2618,3600,0
2008-11-04,6.2618,6.3513,6.2618,6.2618,10230,0
2008-11-05,6.2752,6.4681,6.2618,6.3025,15384,0
2008-11-06,6.3922,6.4065,6.3098,6.3513,12323,0
2008-11-07,6.3168,6.5168,6.3168,6.4271,14538,0
2008-11-10,6.5374,6.751,6.4616,6.4616,10269,0
2008-11-11,6.4065,6.4271,6.365,6.4131,10976,0
2008-11-12,6.4131,6.4271,6.3098,6.3168,12613,0
2008-11-13,6.42,6.5852,6.3786,6.3859,8753,0
2008-11-14,6.2752,6.3168,6.2752,6.2752,3481,0
2008-11-17,6.213,6.213,6.0612,6.0755,9908,0
2008-11-18,6.0481,6.0481,6.0338,6.0338,567,0
2008-11-19,5.8545,5.8545,5.7924,5.8545,11160,0
2008-11-20,5.7379,5.9371,5.7026,5.8133,14025,0
2008-11-21,5.868,5.868,5.8274,5.8274,10149,0
2008-11-24,5.7924,5.9514,5.7924,5.9514,724,0
2008-11-26,5.6615,5.6894,5.5995,5.6203,11191,0
2008-11-28,5.7857,5.7857,5.7857,5.7857,279,0
2008-12-01,5.6203,5.7235,5.4407,5.4407,9727,0
2008-12-02,5.9514,5.9514,5.4339,5.4478,5248,0
2008-12-03,5.5857,5.82,5.5857,5.5857,4496,0
2008-12-04,5.5857,5.5857,5.5857,5.5857,7103,0
2008-12-05,5.4823,5.4823,5.4823,5.4823,173,0
2008-12-08,5.2066,5.2411,5.1373,5.2204,9797,0
2008-12-09,5.1923,5.4134,5.1923,5.4134,4642,0
2008-12-10,5.4134,5.4823,5.3446,5.3446,9788,0
2008-12-11,5.2757,5.2757,5.2757,5.2757,279,0
2008-12-12,5.2066,5.2066,4.8338,4.8338,10439,0
2008-12-15,4.8823,4.9027,4.6616,4.7855,13258,0
2008-12-16,4.5857,4.5857,4.1995,4.2133,35453,0
2008-12-17,4.2548,4.42,4.2268,4.42,21515,0
2008-12-18,4.42,4.5647,4.42,4.5647,5799,0
2008-12-19,4.5647,4.7924,4.5647,4.7651,15962,0
2008-12-22,4.7924,4.8273,4.7102,4.7377,10731,0
2008-12-23,4.7651,4.7651,4.6547,4.6685,9897,0
2008-12-24,4.7102,4.7102,4.7102,4.7102,1007,0
2008-12-26,4.6754,4.8893,4.6754,4.8893,10731,0
2008-12-29,4.8893,4.9375,4.8893,4.9169,4932,0
2008-12-30,4.8893,4.9991,4.8273,4.8686,37421,0
2008-12-31,4.8686,4.9654,4.8686,4.8893,11405,0
2009-01-02,4.9789,5.3649,4.9027,5.3649,15830,0
2009-01-05,5.5169,5.6546,5.3786,5.6546,12940,0
2009-01-06,5.6688,5.8333,5.6688,5.8274,12430,0
2009-01-07,5.7924,5.7924,5.7235,5.744,15810,0
2009-01-08,5.7516,5.9094,5.7516,5.8545,7832,0
2009-01-09,5.8545,6.0894,5.8545,6.0821,13169,0
2009-01-12,6.0546,6.1653,6.0546,6.1512,15363,0
2009-01-13,6.1029,6.1719,6.1029,6.1719,1457,0
2009-01-14,6.1449,6.1449,6.0338,6.0338,10778,0
2009-01-15,6.0546,6.0546,5.8618,6.0061,4496,0
2009-01-16,5.9371,6.1234,5.9371,6.1234,2981,0
2009-01-20,6.3443,6.3443,6.2066,6.2066,21314,0
2009-01-21,6.213,6.213,6.1719,6.2066,1813,0
2009-01-22,6.0686,6.1719,5.972,6.1719,11781,0
2009-01-23,6.1029,6.1372,6.1029,6.1372,1171,0
2009-01-26,6.1372,6.1372,6.1029,6.1029,7409,0
2009-01-27,6.1512,6.1512,6.1512,6.1512,173,0
2009-01-28,6.0405,6.1719,6.0405,6.1029,14973,0
2009-01-29,6.1102,6.1102,5.9997,6.0338,15516,0
2009-01-30,6.0481,6.0481,5.9997,5.9997,19946,0
2009-02-02,6.358,6.358,5.8618,6.0132,34808,0
2009-02-03,6.0272,6.1994,6.0201,6.1994,25085,0
2009-02-04,6.22,6.2752,6.1719,6.2752,17404,0
2009-02-05,6.2066,6.3443,6.1719,6.234,18848,0
2009-02-06,6.3443,6.3443,6.3443,6.3443,1742,0
2009-02-09,6.3098,6.4475,6.3098,6.4475,6674,0
2009-02-10,6.4475,6.4475,6.4475,6.4475,4781,0
2009-02-11,6.4475,6.4475,6.3025,6.4475,6457,0
2009-02-12,6.4131,6.5512,6.358,6.5512,30018,0
2009-02-13,6.5304,6.5439,6.5304,6.5439,1171,0
2009-02-17,6.6061,6.6061,6.4065,6.4131,22471,0
2009-02-18,6.4755,6.4755,6.241,6.3168,9858,0
2009-02-19,6.3098,6.3098,6.3098,6.3098,1457,0
2009-02-20,6.268,6.268,6.1168,6.1168,7388,0
2009-02-23,6.1029,6.1029,5.9442,5.965,6237,0
2009-02-24,5.965,5.965,5.8274,5.965,16734,0
2009-02-25,5.965,6.0686,5.8756,6.0686,7975,0
2009-02-26,6.0894,6.1719,6.0894,6.1449,9147,0
2009-02-27,6.1102,6.1449,6.0546,6.1168,20562,0
2009-03-02,6.1234,6.441,5.9927,6.1719,21696,0
2009-03-03,6.0821,6.2066,6.0061,6.1302,15297,0
2009-03-04,6.1512,6.1512,6.1449,6.1512,1007,0
2009-03-05,6.0686,6.0686,6.0546,6.0546,4748,0
2009-03-09,5.9306,5.9306,5.6818,5.7582,17699,0
2009-03-10,5.7992,5.9514,5.7992,5.8825,10731,0
2009-03-11,5.9306,5.9306,5.8618,5.8618,1007,0
2009-03-12,5.8408,6.0338,5.8408,6.0338,9132,0
2009-03-13,6.1168,6.1372,6.1168,6.1372,2027,0
2009-03-16,6.1372,6.2752,6.0686,6.268,10914,0
2009-03-17,6.241,6.241,6.1579,6.241,13335,0
2009-03-18,6.8064,6.8064,6.213,6.234,1885,0
2009-03-19,6.1994,6.2066,6.1372,6.2066,8247,0
2009-03-20,6.2618,6.2618,6.2618,6.2618,446,0
2009-03-23,6.268,6.3098,6.268,6.268,9071,0
2009-03-24,6.268,6.268,6.1102,6.241,7252,0
2009-03-25,6.1994,6.2272,6.1994,6.2272,1427,0
2009-03-26,6.213,6.2895,6.2066,6.2895,11938,0
2009-03-27,6.234,6.3168,6.234,6.2545,3481,0
2009-03-30,6.2545,6.3233,6.2545,6.3233,20843,0
2009-03-31,6.3025,6.3025,6.2962,6.2962,573,0
2009-04-01,6.8127,6.8127,6.2962,6.3373,3677,0
2009-04-02,6.2895,6.3992,6.2545,6.3098,10959,0
2009-04-03,6.2752,6.2752,6.2752,6.2752,446,0
2009-04-06,6.42,6.4545,6.3025,6.3513,3221,0
2009-04-07,6.2752,6.2752,6.2752,6.2752,6237,0
2009-04-08,6.2752,6.441,6.2752,6.4131,2475,0
2009-04-09,6.4131,6.5168,6.4131,6.5168,4496,0
2009-04-13,6.3786,6.3786,6.3786,6.3786,446,0
2009-04-14,6.5168,6.5168,6.5168,6.5168,3044,0
2009-04-15,6.4475,6.4475,6.4475,6.4475,1742,0
2009-04-16,6.4475,6.5096,6.4475,6.4823,14352,0
2009-04-17,6.5168,6.5168,6.5168,6.5168,2177,0
2009-04-20,6.5168,6.6893,6.5168,6.5644,17982,0
2009-04-21,6.5168,6.6544,6.5168,6.5852,8805,0
2009-04-22,6.5579,7.103,6.5579,6.6751,15878,0
2009-04-23,6.661,6.841,6.6544,6.7442,4967,0
2009-04-24,6.8268,6.8268,6.7236,6.737,8843,0
2009-04-27,6.6956,7.0685,6.6956,6.8546,19187,0
2009-04-28,6.9308,6.9582,6.8268,6.8546,8059,0
2009-04-29,6.8959,7.0685,6.8268,6.841,22510,0
2009-04-30,6.8959,7.0477,6.7578,6.8819,12393,0
2009-05-01,6.8615,7.0685,6.8615,6.8819,9876,0
2009-05-04,6.8615,6.9372,6.8615,6.9372,7150,0
2009-05-05,7.0477,7.0615,6.9858,7.0477,3544,0
2009-05-06,7.0197,7.0197,6.9784,6.9784,5864,0
2009-05-07,7.0197,7.0685,6.9991,7.034,12405,0
2009-05-08,6.9925,7.1514,6.9925,7.1514,16241,0
2009-05-11,7.199,7.199,7.0129,7.089,5077,0
2009-05-12,7.0824,7.1094,7.0824,7.1094,3122,0
2009-05-13,7.1371,7.1371,6.9647,7.0129,9858,0
2009-05-14,6.9647,7.0615,6.923,6.9445,14803,0
2009-05-15,6.7236,7.034,6.7236,6.8894,14650,0
2009-05-18,6.9308,6.9647,6.9024,6.9308,8120,0
2009-05-19,6.9445,6.9445,6.8959,6.923,6714,0
2009-05-20,6.9098,6.9098,6.8755,6.8755,4781,0
2009-05-21,6.8894,6.8959,6.8819,6.8959,8998,0
2009-05-22,6.8959,6.9445,6.8682,6.9166,8256,0
2009-05-26,6.923,6.9719,6.923,6.9719,7541,0
2009-05-27,6.9858,6.9991,6.9858,6.9858,3044,0
2009-05-28,6.9991,6.9991,6.9308,6.9858,6237,0
2009-05-29,6.9991,6.9991,6.9372,6.9925,7438,0
2009-06-01,7.034,7.089,6.9445,6.9991,16464,0
2009-06-02,6.9991,7.0824,6.9166,6.9166,17512,0
2009-06-03,6.7578,6.9098,6.751,6.7994,17982,0
2009-06-04,6.7856,6.8127,6.7578,6.7578,8120,0
2009-06-05,6.9308,6.9308,6.7856,6.7856,9716,0
2009-06-08,6.8064,6.8064,6.6751,6.7236,15370,0
2009-06-09,6.7236,6.7236,6.6544,6.7028,4496,0
2009-06-10,6.6687,6.6687,6.5304,6.5304,45623,0
2009-06-11,6.6061,6.6061,6.4755,6.4755,18051,0
2009-06-12,6.4131,6.4681,6.3859,6.4131,12469,0
2009-06-15,6.3992,6.4961,6.3443,6.3513,23772,0
2009-06-16,6.372,6.5374,6.3513,6.3992,31147,0
2009-06-17,6.3786,6.4755,6.3786,6.4681,13515,0
2009-06-18,6.4475,6.4823,6.4475,6.4823,567,0
2009-06-19,6.4681,6.4755,6.3859,6.4475,9541,0
2009-06-22,6.4475,6.6956,6.4475,6.5512,28713,0
2009-06-23,6.4823,6.5033,6.4823,6.4961,6143,0
2009-06-24,6.4475,6.6061,6.4475,6.5439,24202,0
2009-06-25,6.5374,6.5439,6.5304,6.5439,2605,0
2009-06-26,6.6131,6.6131,6.5785,6.6061,1817,0
2009-06-29,6.6339,6.661,6.6061,6.6339,2976,0
2009-06-30,6.7236,6.7236,6.5852,6.5929,2191,0
2009-07-01,6.6402,6.6402,6.4823,6.4961,14281,0
2009-07-02,6.4823,6.5033,6.4823,6.5033,446,0
2009-07-06,6.4475,6.5096,6.4336,6.5096,7103,0
2009-07-07,6.4755,6.4823,6.4545,6.4823,3621,0
2009-07-08,6.4823,6.5096,6.4545,6.5096,5363,0
2009-07-09,6.5096,6.6402,6.5096,6.6201,1885,0
2009-07-10,6.5785,6.6131,6.5579,6.6131,2901,0
2009-07-13,6.6201,6.7099,6.6201,6.6893,13016,0
2009-07-14,6.6544,6.7099,6.6544,6.7099,2901,0
2009-07-15,6.7717,6.8064,6.751,6.8064,5739,0
2009-07-16,6.6131,6.8819,6.6131,6.8819,17345,0
2009-07-17,6.8682,6.8819,6.8682,6.8755,15668,0
2009-07-20,6.8959,6.8959,6.8755,6.8959,4932,0
2009-07-21,6.8755,6.951,6.8755,6.8959,37251,0
2009-07-22,6.8615,6.8894,6.8337,6.8894,17170,0
2009-07-23,6.8894,6.9445,6.8682,6.9098,46885,0
2009-07-24,6.9372,6.9784,6.8894,6.8894,19455,0
2009-07-27,6.923,6.923,6.7925,6.8959,16692,0
2009-07-28,6.7994,7.0067,6.7994,6.923,27608,0
2009-07-29,7.0269,7.034,7.0197,7.0197,33063,0
2009-07-30,7.0129,7.034,6.8475,6.8819,29532,0
2009-07-31,6.951,6.9858,6.8959,6.9024,12999,0
2009-08-03,7.089,7.1442,6.7578,7.1163,91923,0
2009-08-04,6.9991,7.2682,6.9991,7.2544,41907,0
2009-08-05,7.2061,7.2682,7.2061,7.2615,17545,0
2009-08-06,7.2544,7.2615,7.2134,7.2134,16970,0
2009-08-07,7.2199,7.2199,7.1371,7.1442,23743,0
2009-08-10,7.0615,7.1094,7.0615,7.089,6064,0
2009-08-11,7.0824,7.2544,7.0824,7.103,26009,0
2009-08-12,7.1305,7.172,7.103,7.1371,5077,0
2009-08-13,7.0685,7.0685,6.9858,7.0129,19981,0
2009-08-14,6.9991,6.9991,6.9991,6.9991,4207,0
2009-08-17,6.9784,6.9991,6.9784,6.9991,6457,0
2009-08-18,7.034,7.1371,7.034,7.089,14105,0
2009-08-19,7.103,7.2404,7.103,7.2404,3481,0
2009-08-20,7.2544,7.2544,7.2134,7.2404,17777,0
2009-08-21,7.2404,7.2404,7.2404,7.2404,4207,0
2009-08-24,7.2268,7.2268,7.2061,7.2061,4522,0
2009-08-25,7.2615,7.2615,7.2134,7.2268,6084,0
2009-08-26,7.2477,7.2477,7.2404,7.2404,7433,0
2009-08-27,7.2682,7.3304,7.2682,7.3304,4932,0
2009-08-28,7.3304,7.3373,7.3235,7.3373,18678,0
2009-08-31,7.4273,7.4888,7.4273,7.454,18417,0
2009-09-01,7.344,7.5376,7.344,7.4682,12390,0
2009-09-02,7.4888,7.5785,7.4062,7.4474,15810,0
2009-09-03,7.4474,7.5854,7.4474,7.5854,17373,0
2009-09-04,7.7577,7.7577,7.5854,7.7164,15154,0
2009-09-08,8.1713,8.1713,7.8059,8.0822,23351,0
2009-09-09,8.103,8.2752,8.0476,8.068,14789,0
2009-09-10,7.9783,7.9783,7.7235,7.7924,36980,0
2009-09-11,7.7924,7.8267,7.7577,7.8131,22892,0
2009-09-14,7.8059,7.8059,7.6891,7.751,13826,0
2009-09-15,7.7924,7.9303,7.7924,7.9303,21754,0
2009-09-16,7.9926,8.0064,7.9584,8.0064,10623,0
2009-09-17,8.0125,8.0125,7.9851,7.9851,11192,0
2009-09-18,8.0273,8.068,8.0273,8.068,10683,0
2009-09-21,8.0273,8.1372,8.0273,8.1372,3915,0
2009-09-22,8.372,8.372,8.2752,8.2752,16360,0
2009-09-23,8.309,8.337,8.2486,8.309,10468,0
2009-09-24,8.2752,8.2752,8.1372,8.1372,13927,0
2009-09-25,8.1372,8.1372,7.9783,8.103,6778,0
2009-09-28,8.103,8.103,8.068,8.096,5200,0
2009-09-29,8.096,8.2416,8.096,8.178,14827,0
2009-09-30,8.269,8.331,8.2622,8.331,6691,0
2009-10-01,8.337,8.4135,8.2752,8.2869,16967,0
2009-10-02,8.2486,8.372,8.2486,8.372,8792,0
2009-10-05,8.3924,8.4061,8.2622,8.331,29682,0
2009-10-06,8.4135,8.4203,8.3442,8.3442,6218,0
2009-10-07,8.3779,8.4544,8.337,8.337,6397,0
2009-10-08,8.3442,8.3442,8.3159,8.3159,5510,0
2009-10-09,8.3442,8.3442,8.2134,8.2416,7541,0
2009-10-12,8.269,8.3442,7.9303,7.9506,36368,0
2009-10-13,7.9026,8.1162,7.8131,7.8131,25323,0
2009-10-14,7.834,7.834,7.5989,7.62,19750,0
2009-10-15,7.4474,7.5989,7.3165,7.3925,23928,0
2009-10-16,7.3786,7.4615,7.3786,7.4615,8702,0
2009-10-19,7.4128,7.5095,7.4128,7.5095,4351,0
2009-10-20,7.551,7.6065,7.5439,7.5854,8084,0
2009-10-21,7.5989,7.6065,7.5718,7.5718,1418,0
2009-10-22,7.62,7.6891,7.6065,7.6612,13284,0
2009-10-23,7.7235,7.7235,7.6612,7.7028,9707,0
2009-10-26,7.6822,7.751,7.6751,7.6751,5291,0
2009-10-27,7.6544,7.7577,7.62,7.6612,25294,0
2009-10-28,7.7577,7.7577,7.6956,7.6956,11862,0
2009-10-29,7.6544,7.6891,7.551,7.551,8758,0
2009-10-30,7.5785,7.5785,7.5376,7.5439,3773,0
2009-11-02,7.5439,7.551,7.5439,7.551,8550,0
2009-11-03,7.5376,7.5581,7.5095,7.5168,6685,0
2009-11-04,7.5439,7.551,7.4682,7.4888,5248,0
2009-11-05,7.482,7.7302,7.482,7.7302,16159,0
2009-11-06,7.7439,7.9164,7.7439,7.9164,8837,0
2009-11-09,7.9233,8.103,7.9026,8.0544,14164,0
2009-11-10,8.0273,8.068,8.0273,8.068,1742,0
2009-11-11,8.068,8.1505,8.068,8.1505,10585,0
2009-11-12,7.62,8.103,7.62,8.0338,12469,0
2009-11-13,7.9993,7.9993,7.6751,7.6751,20013,0
2009-11-16,7.6751,7.7098,7.6683,7.7098,2177,0
2009-11-17,7.7098,7.9993,7.7098,7.9993,24549,0
2009-11-18,7.9652,7.9993,7.9652,7.9993,7832,0
2009-11-19,7.9506,7.9506,7.5718,7.5718,55906,0
2009-11-20,7.5718,7.5718,7.3925,7.4412,15723,0
2009-11-23,7.4474,7.4682,7.4474,7.4682,3915,0
2009-11-24,7.4474,7.496,7.4474,7.482,14251,0
2009-11-25,7.5028,7.5168,7.3647,7.3925,43724,0
2009-11-27,7.3512,7.3925,7.2682,7.3925,14070,0
2009-11-30,7.3512,7.3925,7.3512,7.3925,7708,0
2009-12-01,7.3925,7.3925,7.3718,7.3925,6427,0
2009-12-02,7.3925,7.4474,7.3718,7.3718,21240,0
2009-12-03,7.4333,7.5095,7.4333,7.5095,4496,0
2009-12-04,7.5095,7.5095,7.5028,7.5028,1171,0
2009-12-07,7.5376,7.7855,7.5376,7.6822,11894,0
2009-12-08,7.6891,7.6891,7.5925,7.5989,6084,0
2009-12-09,7.5925,7.7717,7.5095,7.551,11050,0
2009-12-10,7.5439,7.5649,7.4474,7.5168,19735,0
2009-12-11,7.5439,7.5854,7.4682,7.5785,20881,0
2009-12-14,7.5581,7.5581,7.496,7.5028,2353,0
2009-12-15,7.5231,7.5231,7.5028,7.5028,9286,0
2009-12-16,7.5028,7.5439,7.496,7.5439,5222,0
2009-12-17,7.5376,7.5439,7.5168,7.5439,2027,0
2009-12-18,7.5439,7.5718,7.5439,7.5581,3915,0
2009-12-21,7.5439,7.5854,7.3786,7.4128,29579,0
2009-12-22,7.551,7.551,7.4333,7.4682,7975,0
2009-12-23,7.4682,7.5439,7.4615,7.5439,5077,0
2009-12-24,7.5718,7.5718,7.3925,7.4615,11228,0
2009-12-28,7.4615,7.5439,7.4333,7.5168,12469,0
2009-12-29,7.5376,7.5376,7.5376,7.5376,7814,0
2009-12-30,7.6065,7.6065,7.5168,7.551,12505,0
2009-12-31,7.5649,7.6477,7.5168,7.6477,15797,0
2010-01-04,7.6612,7.6612,7.5925,7.5925,4454,0
2010-01-05,7.6065,7.613,7.6065,7.6065,2245,0
2010-01-06,7.6477,7.6477,7.6335,7.6335,2901,0
2010-01-07,7.6407,7.751,7.6407,7.6956,8263,0
2010-01-08,7.6956,7.7855,7.6956,7.7855,10425,0
2010-01-11,7.7855,7.8131,7.6891,7.7235,6222,0
2010-01-12,7.6822,7.6822,7.6544,7.6683,2242,0
2010-01-13,7.6612,7.7235,7.6544,7.7098,3886,0
2010-01-14,7.6822,7.7235,7.6822,7.7098,5222,0
2010-01-15,7.7302,7.82,7.6544,7.6544,6996,0
2010-01-19,7.6477,7.7439,7.6477,7.7439,1588,0
2010-01-20,7.7577,7.7855,7.7235,7.7235,6889,0
2010-01-21,7.7098,7.7924,7.7098,7.7098,2740,0
2010-01-22,7.7924,7.7924,7.7028,7.7028,5222,0
2010-01-25,7.7302,7.7789,7.7302,7.7302,13775,0
2010-01-26,7.7789,7.7992,7.7372,7.7372,1299,0
2010-01-27,7.7372,7.7924,7.7372,7.7372,2027,0
2010-01-28,7.7855,7.7924,7.751,7.7924,1885,0
2010-01-29,7.7924,7.7924,7.7028,7.7439,4642,0
2010-02-01,7.7924,7.7924,7.7924,7.7924,2901,0
2010-02-02,7.7717,7.8754,7.7717,7.8267,18945,0
2010-02-03,7.8754,7.9303,7.7302,7.7717,16267,0
2010-02-04,7.7855,7.7855,7.6751,7.6751,11213,0
2010-02-05,7.6891,7.6891,7.5854,7.5854,27631,0
2010-02-08,7.5854,7.6822,7.5854,7.6477,14333,0
2010-02-09,7.6477,7.6612,7.62,7.62,14459,0
2010-02-10,7.62,7.6544,7.6065,7.6544,1171,0
2010-02-11,7.613,7.6612,7.5989,7.6477,15009,0
2010-02-12,7.5989,7.6544,7.5989,7.6544,7826,0
2010-02-16,7.5989,7.6544,7.5989,7.6544,11299,0
2010-02-17,7.6335,7.6683,7.6335,7.6683,9854,0
2010-02-18,7.62,7.6751,7.62,7.6751,7252,0
2010-02-19,7.6065,7.6751,7.6065,7.6612,14573,0
2010-02-22,7.5989,7.6544,7.5989,7.6477,10871,0
2010-02-23,7.6477,7.6683,7.6477,7.6612,9660,0
2010-02-24,7.62,7.6544,7.62,7.6544,1171,0
2010-02-25,7.6544,7.6544,7.6065,7.6065,4123,0
2010-02-26,7.6544,7.6956,7.6544,7.6683,7211,0
2010-03-01,7.6271,7.6683,7.5989,7.6271,8704,0
2010-03-02,7.6271,7.6544,7.5925,7.5989,7882,0
2010-03-03,7.5989,7.6683,7.5989,7.6544,5706,0
2010-03-04,7.6544,7.6751,7.6544,7.6751,8899,0
2010-03-05,7.6683,7.7164,7.6683,7.6822,10104,0
2010-03-08,7.7577,7.7577,7.7098,7.7372,20282,0
2010-03-09,7.6891,7.7028,7.613,7.6956,25424,0
2010-03-10,7.6822,7.6956,7.6271,7.6271,22418,0
2010-03-11,7.6477,7.7577,7.6477,7.6891,6118,0
2010-03-12,7.6544,7.6683,7.6335,7.6335,3430,0
2010-03-15,7.6477,7.6751,7.6065,7.6544,28124,0
2010-03-16,7.62,7.6477,7.62,7.6407,8089,0
2010-03-17,7.6271,7.6407,7.6271,7.6335,16665,0
2010-03-18,7.613,7.6612,7.5925,7.62,5737,0
2010-03-19,7.62,7.6544,7.62,7.62,47856,0
2010-03-22,7.5854,7.6822,7.5854,7.6477,389222,0
2010-03-23,7.6271,7.7235,7.6271,7.6956,12194,0
2010-03-24,7.6822,7.7164,7.6612,7.7164,7399,0
2010-03-25,7.6891,7.7577,7.6891,7.6956,3835,0
2010-03-26,7.6891,7.751,7.6891,7.751,2570,0
2010-03-29,7.751,7.7924,7.6956,7.7098,5803,0
2010-03-30,7.7439,7.751,7.7235,7.7235,2177,0
2010-03-31,7.751,7.7648,7.751,7.7648,3915,0
2010-04-01,7.7028,7.751,7.7028,7.7372,5280,0
2010-04-05,7.7235,7.7577,7.7235,7.7577,5510,0
2010-04-06,7.7855,7.7924,7.7855,7.7924,6114,0
2010-04-07,7.7924,7.7924,7.7302,7.7302,1973,0
2010-04-08,7.7924,7.7924,7.7439,7.7924,7836,0
2010-04-09,7.7924,7.834,7.7924,7.834,6084,0
2010-04-12,7.8059,7.9652,7.7098,7.9652,22072,0
2010-04-13,7.9303,7.9652,7.8894,7.9652,8843,0
2010-04-14,7.9506,7.9993,7.9303,7.9506,12184,0
2010-04-15,7.9439,7.9439,7.8754,7.9233,3334,0
2010-04-16,7.9233,8.0338,7.9164,7.9926,12523,0
2010-04-19,7.9926,7.9926,7.9026,7.9439,7506,0
2010-04-20,7.9716,8.0338,7.9716,7.9993,11712,0
2010-04-21,8.0273,8.0273,7.9652,8.0064,3029,0
2010-04-22,7.9993,8.0205,7.9993,8.0125,4525,0
2010-04-23,8.0105,8.0315,7.9683,7.9683,9095,0
2010-04-26,7.9716,7.9851,7.9439,7.9506,6090,0
2010-04-27,7.9851,7.9851,7.8956,7.9026,13220,0
2010-04-28,7.9439,8.0476,7.9439,8.0476,10358,0
2010-04-29,8.0476,8.0754,8.0338,8.0338,7364,0
2010-04-30,8.0822,8.1372,8.0273,8.1234,8596,0
2010-05-03,8.1162,8.1648,8.1162,8.144,937,0
2010-05-04,8.1572,8.2622,8.1572,8.2622,10439,0
2010-05-05,8.2622,8.2869,8.2622,8.2752,15078,0
2010-05-06,8.178,8.2752,6.6956,7.8956,45533,0
2010-05-07,8.0125,8.1372,7.5231,8.089,34127,0
2010-05-10,8.1372,8.1572,8.089,8.1505,14419,0
2010-05-11,8.234,8.234,8.089,8.096,6785,0
2010-05-12,8.0476,8.294,8.0476,8.2064,27734,0
2010-05-13,8.234,8.234,8.2064,8.2199,4351,0
2010-05-14,8.2064,8.3022,8.2064,8.3022,6703,0
2010-05-17,8.2554,8.2752,8.1372,8.1372,13094,0
2010-05-18,8.185,8.185,8.1572,8.1572,2757,0
2010-05-19,8.185,8.185,8.1713,8.178,6674,0
2010-05-20,8.1648,8.1648,7.9851,8.0338,13706,0
2010-05-21,8.0544,8.1162,8.0338,8.1162,1588,0
2010-05-24,7.7789,8.1372,7.7789,8.1372,20699,0
2010-05-25,8.1372,8.178,8.1089,8.144,8355,0
2010-05-26,8.2064,8.2752,8.2064,8.2416,9850,0
2010-05-27,8.2622,8.2622,8.1234,8.1372,12460,0
2010-05-28,8.2064,8.2064,8.1648,8.178,1653,0
2010-06-01,8.2869,8.2869,8.1713,8.2199,13086,0
2010-06-02,8.2486,8.2486,8.0822,8.2064,8782,0
2010-06-03,8.2064,8.269,8.2064,8.269,5077,0
2010-06-04,8.2486,8.3022,8.2486,8.3022,18575,0
2010-06-07,8.2869,8.2869,8.1648,8.2752,11609,0
2010-06-08,8.2752,8.2752,8.2064,8.2199,4962,0
2010-06-09,8.2752,8.2752,8.1925,8.1925,7617,0
2010-06-10,8.2416,8.3442,8.2416,8.2803,13100,0
2010-06-11,8.3022,8.3022,8.2622,8.2622,3943,0
2010-06-14,8.2869,8.309,8.2064,8.2064,15363,0
2010-06-15,8.2064,8.3022,8.2064,8.3022,14244,0
2010-06-16,8.3159,8.3779,8.3159,8.331,7436,0
2010-06-17,8.3652,8.4135,8.3652,8.4135,17819,0
2010-06-18,8.4135,8.4135,8.3779,8.399,2027,0
2010-06-21,8.399,8.4544,8.3582,8.4544,13164,0
2010-06-22,8.4544,8.4544,8.4492,8.4492,2177,0
2010-06-23,8.4492,8.4492,8.399,8.4135,18418,0
2010-06-24,8.4135,8.4203,8.3848,8.4061,11598,0
2010-06-25,8.399,8.399,8.3848,8.399,4618,0
2010-06-28,8.3779,8.4135,8.3779,8.3924,9204,0
2010-06-29,8.399,8.399,8.2752,8.3779,15026,0
2010-06-30,8.3877,8.4088,8.346,8.3597,8120,0
2010-07-01,8.3779,8.3779,8.3582,8.3582,1742,0
2010-07-02,8.3582,8.3652,8.3582,8.3652,872,0
2010-07-06,8.3652,8.3652,8.309,8.3231,4144,0
2010-07-07,8.337,8.3779,8.337,8.3779,4648,0
2010-07-08,8.3779,8.3924,8.3022,8.3022,10585,0
2010-07-09,8.3231,8.4135,8.3231,8.372,2605,0
2010-07-12,8.372,8.3779,8.3442,8.3779,5926,0
2010-07-13,8.3779,8.3779,8.309,8.3652,7864,0
2010-07-14,8.2803,8.3779,8.2803,8.3513,2177,0
2010-07-15,8.3231,8.3779,8.3231,8.337,4642,0
2010-07-16,8.3779,8.3779,8.3652,8.3779,7778,0
2010-07-19,8.3582,8.3848,8.3442,8.3513,4059,0
2010-07-20,8.3513,8.3513,8.2752,8.3513,27565,0
2010-07-21,8.309,8.309,8.234,8.2869,3621,0
2010-07-22,8.2869,8.2869,8.2752,8.2752,11543,0
2010-07-23,8.2869,8.3231,8.2869,8.2869,12067,0
2010-07-26,8.2803,8.309,8.2803,8.2803,6816,0
2010-07-27,8.294,8.3582,8.2752,8.3582,18123,0
2010-07-28,8.309,8.4658,8.3022,8.399,12680,0
2010-07-29,8.3779,8.3779,8.372,8.3779,3044,0
2010-07-30,8.4061,8.4061,8.3231,8.3848,6433,0
2010-08-02,8.399,8.4492,8.399,8.4492,5451,0
2010-08-03,8.4492,8.5301,8.4277,8.5301,20182,0
2010-08-04,8.5929,8.6219,8.5929,8.6219,5222,0
2010-08-05,8.5858,8.6219,8.5436,8.5858,2947,0
2010-08-06,8.6145,8.6145,8.4887,8.516,5449,0
2010-08-09,8.5022,8.5022,8.3442,8.4345,80139,0
2010-08-10,8.3924,8.3924,8.2752,8.309,21509,0
2010-08-11,8.2752,8.294,8.2134,8.2869,8835,0
2010-08-12,8.2271,8.3513,8.2271,8.337,14937,0
2010-08-13,8.3652,8.3848,8.3652,8.3652,4207,0
2010-08-16,8.3582,8.3582,8.1925,8.3022,8551,0
2010-08-17,8.269,8.3513,8.1925,8.3513,20173,0
2010-08-18,8.4061,8.4061,8.3231,8.3231,4781,0
2010-08-19,8.3159,8.3442,8.3159,8.3159,4426,0
2010-08-20,8.3582,8.3924,8.3442,8.3848,14205,0
2010-08-23,8.3442,8.3779,8.2416,8.2869,29147,0
2010-08-24,8.2752,8.309,8.2622,8.2622,11286,0
2010-08-25,8.3582,8.3582,8.2554,8.309,6731,0
2010-08-26,8.2622,8.4135,8.2622,8.4135,22518,0
2010-08-27,8.4061,8.4423,8.3582,8.4423,10585,0
2010-08-30,8.3779,8.3779,8.3022,8.3513,19017,0
2010-08-31,8.3804,8.3804,8.3745,8.3745,5935,0
2010-09-01,8.3779,8.3779,8.372,8.3779,9671,0
2010-09-02,8.3779,8.4423,8.372,8.4423,14579,0
2010-09-03,8.4135,8.4135,8.372,8.3779,10046,0
2010-09-07,8.399,8.4135,8.3779,8.4135,1224,0
2010-09-08,8.4135,8.4135,8.3848,8.4135,4303,0
2010-09-09,8.4135,8.4135,8.3779,8.3779,5140,0
2010-09-10,8.4135,8.4135,8.3779,8.4135,16903,0
2010-09-13,8.372,8.4135,8.309,8.399,21470,0
2010-09-14,8.4135,8.4135,8.3442,8.3582,8517,0
2010-09-15,8.3442,8.3442,8.2869,8.309,8348,0
2010-09-16,8.3159,8.3159,8.2869,8.3159,4193,0
2010-09-17,8.309,8.3159,8.2803,8.3159,7950,0
2010-09-20,8.3442,8.3442,8.3159,8.3442,10928,0
2010-09-21,8.3442,8.3848,8.3231,8.3848,13817,0
2010-09-22,8.4203,8.4604,8.3779,8.3779,16436,0
2010-09-23,8.4061,8.4277,8.4061,8.4277,1299,0
2010-09-24,8.4604,8.4811,8.4135,8.4492,8212,0
2010-09-27,8.4658,8.4811,8.2803,8.4423,20307,0
2010-09-28,8.4658,8.516,8.4604,8.4938,8487,0
2010-09-29,8.4938,8.5228,8.474,8.5228,3074,0
2010-09-30,8.5608,8.5608,8.4695,8.4695,19611,0
2010-10-01,8.516,8.516,8.4423,8.4423,17209,0
2010-10-04,8.4658,8.4658,8.4277,8.4277,4635,0
2010-10-05,8.4277,8.4277,8.372,8.4061,10751,0
2010-10-06,8.4135,8.4135,8.3442,8.3442,4423,0
2010-10-07,8.3442,8.3848,8.337,8.3848,3779,0
2010-10-08,8.4135,8.4203,8.2803,8.294,19702,0
2010-10-11,8.3022,8.337,8.294,8.331,11938,0
2010-10-12,8.294,8.372,8.294,8.3652,10633,0
2010-10-13,8.3513,8.3779,8.3022,8.3022,5381,0
2010-10-14,8.309,8.309,8.3022,8.3022,3685,0
2010-10-15,8.3022,8.331,8.294,8.331,2979,0
2010-10-18,8.3442,8.3442,8.3022,8.3022,4137,0
2010-10-19,8.3022,8.3231,8.3022,8.3159,1377,0
2010-10-20,8.3231,8.3231,8.3231,8.3231,455,0
2010-10-21,8.372,8.372,8.3652,8.3652,2259,0
2010-10-22,8.3779,8.3779,8.3779,8.3779,2313,0
2010-10-25,8.3779,8.3779,8.2752,8.3513,16419,0
2010-10-26,8.2752,8.331,8.2752,8.331,1557,0
2010-10-27,8.309,8.309,8.234,8.234,3012,0
2010-10-28,8.2622,8.2622,8.2486,8.2486,739,0
2010-10-29,8.2522,8.2736,8.2522,8.2736,2145,0
2010-11-01,8.269,8.269,8.2554,8.2554,791,0
2010-11-02,8.2416,8.2416,8.2416,8.2416,279,0
2010-11-03,8.2271,8.309,8.2271,8.2803,8354,0
2010-11-04,8.2803,8.2803,8.2064,8.2416,4781,0
2010-11-05,8.2271,8.2416,8.2134,8.2199,6492,0
2010-11-08,8.1648,8.178,8.1089,8.1234,8461,0
2010-11-09,8.1234,8.1234,7.834,7.8956,30471,0
2010-11-10,7.9303,7.9303,7.3853,7.5581,66333,0
2010-11-11,7.5649,7.5854,7.2544,7.4474,102299,0
2010-11-12,7.4474,7.5168,7.3512,7.4333,41396,0
2010-11-15,7.4333,7.4474,6.7994,6.9098,62590,0
2010-11-16,6.6956,7.0615,6.5236,6.9647,125205,0
2010-11-17,7.103,7.2822,6.9445,7.2199,36423,0
2010-11-18,7.103,7.1094,6.951,7.034,40603,0
2010-11-19,7.172,7.2061,7.1094,7.2061,17464,0
2010-11-22,7.2404,7.3373,7.2268,7.3235,40531,0
2010-11-23,7.3235,7.3373,7.2268,7.2961,23036,0
2010-11-24,7.2682,7.3579,7.2544,7.3579,22681,0
2010-11-26,7.3096,7.4062,7.3096,7.4062,11598,0
2010-11-29,7.3512,7.4062,7.3373,7.3786,18414,0
2010-11-30,7.3448,7.4153,7.3311,7.4153,24060,0
2010-12-01,7.3925,7.3925,7.2477,7.2477,31846,0
2010-12-02,7.2752,7.2961,7.103,7.1442,42376,0
2010-12-03,7.1514,7.2404,7.1514,7.1927,23327,0
2010-12-06,7.1514,7.172,6.9991,7.1094,51273,0
2010-12-07,7.0542,7.0959,6.8202,6.9308,93728,0
2010-12-08,6.8959,6.8959,6.6893,6.7994,55453,0
2010-12-09,6.7717,6.8959,6.7717,6.841,46131,0
2010-12-10,6.8268,6.841,6.6687,6.8268,36662,0
2010-12-13,6.7717,6.8959,6.6893,6.8959,53434,0
2010-12-14,6.9098,6.9098,6.682,6.682,32577,0
2010-12-15,6.7028,6.7442,6.6402,6.6893,37421,0
2010-12-16,6.6994,6.9978,6.6994,6.9492,106160,0
2010-12-17,6.951,7.172,6.951,6.9784,37014,0
2010-12-20,6.9991,6.9991,6.682,6.8064,44516,0
2010-12-21,6.7994,6.8682,6.6893,6.7307,20433,0
2010-12-22,6.7578,6.9308,6.7578,6.9308,27834,0
2010-12-23,6.8615,6.8615,6.7994,6.8546,16142,0
2010-12-27,6.8546,6.8755,6.7717,6.8755,17171,0
2010-12-28,6.7994,6.9098,6.751,6.7578,7541,0
2010-12-29,6.9103,6.9103,6.7052,6.8462,18689,0
2010-12-30,6.8608,6.8673,6.7543,6.8107,40837,0
2010-12-31,6.894,7.0043,6.8793,7.0043,18190,0
2011-01-03,6.9647,6.9784,6.7994,6.9024,14881,0
2011-01-04,6.9647,7.034,6.9647,7.034,5651,0
2011-01-05,6.9991,7.0615,6.9925,7.034,7412,0
2011-01-06,7.034,7.1235,6.9991,7.1163,20307,0
2011-01-07,7.103,7.1094,7.034,7.034,4749,0
2011-01-10,7.0685,7.0824,6.9858,7.0542,13276,0
2011-01-11,7.0404,7.0404,6.9024,6.9647,9422,0
2011-01-12,6.9719,6.9719,6.8127,6.8127,36711,0
2011-01-13,6.8202,6.8268,6.6544,6.6544,63559,0
2011-01-14,6.7099,6.7099,6.5579,6.6061,86233,0
2011-01-18,6.5469,6.7069,6.5469,6.6859,17641,0
2011-01-19,6.6231,6.6859,6.6231,6.6441,12804,0
2011-01-20,6.7028,6.7028,6.6201,6.6751,13939,0
2011-01-21,6.7236,6.8202,6.7236,6.751,17289,0
2011-01-24,6.8819,6.8819,6.6893,6.8337,17098,0
2011-01-25,6.841,6.8959,6.7994,6.8755,6509,0
2011-01-26,6.923,6.9991,6.923,6.9445,11284,0
2011-01-27,6.9991,7.0067,6.9445,6.9647,11707,0
2011-01-28,6.9719,7.0067,6.9445,6.9647,14712,0
2011-01-31,7.0262,7.0336,6.8793,6.9091,12507,0
2011-02-01,7.034,7.1305,6.8894,6.9647,49743,0
2011-02-02,6.9858,7.034,6.9647,6.9647,7747,0
2011-02-03,6.9292,6.9911,6.9292,6.9775,11614,0
2011-02-04,6.9784,7.0067,6.9784,6.9991,8935,0
2011-02-07,6.9991,7.0404,6.9991,6.9991,2634,0
2011-02-08,7.0269,7.0477,7.0197,7.0477,4146,0
2011-02-09,7.0269,7.0959,6.9991,7.0959,25499,0
2011-02-10,7.2407,7.2407,7.0677,7.1369,23048,0
2011-02-11,7.1371,7.1371,7.1235,7.1305,3193,0
2011-02-14,7.1235,7.1235,6.9784,6.9784,19604,0
2011-02-15,7.0129,7.0542,6.9647,6.9991,16108,0
2011-02-16,7.0542,7.103,6.8682,7.0269,11304,0
2011-02-18,7.033,7.0677,7.033,7.0534,19516,0
2011-02-22,7.0542,7.0685,6.9445,6.9647,16846,0
2011-02-23,6.9372,7.2404,6.9372,7.0477,18562,0
2011-02-24,7.103,7.103,6.9784,7.0615,3757,0
2011-02-25,7.1579,7.1579,6.9842,7.033,9569,0
2011-02-28,7.0305,7.101,7.0305,7.0723,6572,0
2011-03-01,7.1088,7.2142,7.1024,7.1514,13839,0
2011-03-02,7.137,7.1998,7.137,7.1998,1452,0
2011-03-03,7.1998,7.1998,7.1792,7.1998,6898,0
2011-03-04,7.1789,7.1855,7.172,7.1855,6326,0
2011-03-07,7.1789,7.1789,7.1512,7.1512,6816,0
2011-03-08,7.1512,7.2063,7.1512,7.172,12653,0
2011-03-09,7.1928,7.2063,7.172,7.172,6514,0
2011-03-10,7.207,7.207,7.1303,7.1303,16421,0
2011-03-11,7.1928,7.1928,7.0534,7.1512,11958,0
2011-03-14,7.1579,7.1579,7.1232,7.1232,3448,0
2011-03-15,7.0818,7.1512,7.0818,7.144,10981,0
2011-03-16,7.1512,7.1928,7.0953,7.144,2628,0
2011-03-17,7.2072,7.2072,7.1645,7.1645,666,0
2011-03-18,7.207,7.2558,7.207,7.2492,3288,0
2011-03-21,7.2483,7.255,7.2483,7.2483,1074,0
2011-03-22,7.1855,7.2483,7.1512,7.1646,11391,0
2011-03-23,7.1993,7.255,7.1512,7.1579,13821,0
2011-03-24,7.1993,7.255,7.1993,7.1993,7848,0
2011-03-25,7.1648,7.1998,7.1514,7.1514,3442,0
2011-03-28,7.1512,7.1789,7.1512,7.1789,721,0
2011-03-29,7.172,7.2483,7.1302,7.1855,4996,0
2011-03-30,7.1512,7.1789,7.1089,7.1089,7830,0
2011-03-31,7.1217,7.1434,7.1067,7.1434,2002,0
2011-04-01,7.1723,7.207,7.1514,7.207,2273,0
2011-04-04,7.1861,7.1861,7.1024,7.1232,7699,0
2011-04-05,7.1198,7.1833,7.113,7.1833,6113,0
2011-04-06,7.1303,7.1303,7.1232,7.1232,3029,0
2011-04-07,7.113,7.113,7.113,7.113,1449,0
2011-04-08,7.1161,7.1161,7.0739,7.1161,7265,0
2011-04-11,7.1161,7.1792,7.0327,7.0883,14174,0
2011-04-12,7.0658,7.1224,7.0372,7.0372,7507,0
2011-04-13,7.039,7.039,6.9906,7.039,2438,0
2011-04-14,6.9767,7.0183,6.8925,6.9906,15501,0
2011-04-15,6.9834,6.9906,6.9483,6.9556,11447,0
2011-04-18,6.9556,6.9906,6.9203,6.9834,2596,0
2011-04-19,6.9906,7.0675,6.9906,7.0675,3225,0
2011-04-20,7.0675,7.1161,6.9834,7.053,8999,0
2011-04-21,7.0465,7.053,7.0255,7.053,2013,0
2011-04-25,6.9972,7.0327,6.9556,7.0327,9627,0
2011-04-26,7.0004,7.0568,7.0004,7.0428,12746,0
2011-04-27,7.0183,7.0183,6.9556,6.9834,7734,0
2011-04-28,6.9654,6.9936,6.9585,6.9936,6590,0
2011-04-29,6.9537,6.9906,6.9537,6.9906,5722,0
2011-05-02,6.9585,7.0004,6.9585,7.0004,22919,0
2011-05-03,6.9667,6.9951,6.9667,6.9951,1270,0
2011-05-04,7.0004,7.0077,6.9585,7.0004,22338,0
2011-05-05,6.9951,7.0158,6.9876,6.9951,9413,0
2011-05-06,7.0142,7.0568,6.9936,7.0356,8300,0
2011-05-09,7.0499,7.0704,7.0142,7.0704,28970,0
2011-05-10,7.0568,7.1061,7.0356,7.078,30345,0
2011-05-11,7.0723,7.0938,7.0372,7.0723,11091,0
2011-05-12,7.0428,7.0641,7.0216,7.0428,20830,0
2011-05-13,7.0428,7.0428,7.0142,7.0428,13345,0
2011-05-16,6.9936,7.0917,6.9936,7.078,29235,0
2011-05-17,7.0216,7.0917,7.0216,7.0641,10287,0
2011-05-18,7.0428,7.0993,7.0428,7.0993,13386,0
2011-05-19,7.1271,7.1552,7.0847,7.1552,17450,0
2011-05-20,7.1436,7.1931,7.1436,7.186,4477,0
2011-05-23,7.1833,7.2325,7.1411,7.2255,10910,0
2011-05-24,7.2042,7.2116,7.1972,7.1972,590,0
2011-05-25,7.2187,7.2532,7.2042,7.2395,1996,0
2011-05-26,7.2607,7.2676,7.2464,7.2676,3840,0
2011-05-27,7.2989,7.2989,7.278,7.278,2018,0
2011-05-31,7.3227,7.3373,7.2431,7.2431,19720,0
2011-06-01,7.2425,7.2921,7.2356,7.2639,9343,0
2011-06-02,7.2709,7.3134,7.1576,7.3134,21843,0
2011-06-03,7.3134,7.3203,7.2849,7.3134,11217,0
2011-06-06,7.3134,7.3274,7.2566,7.2566,11322,0
2011-06-07,7.2728,7.344,7.2728,7.3228,4883,0
2011-06-08,7.287,7.3582,7.2513,7.33,9438,0
2011-06-09,7.33,7.3582,7.33,7.3582,2973,0
2011-06-10,7.2989,7.3346,7.2497,7.2989,11661,0
2011-06-13,7.3346,7.3346,7.2921,7.3346,5117,0
2011-06-14,7.3559,7.3625,7.3274,7.3486,4826,0
2011-06-15,7.3486,7.3559,7.278,7.278,7550,0
2011-06-16,7.2851,7.386,7.2708,7.3574,10080,0
2011-06-17,7.3346,7.3559,7.3346,7.3412,2813,0
2011-06-20,7.3837,7.3837,7.3064,7.3274,5115,0
2011-06-21,7.3274,7.3274,7.3203,7.3274,2984,0
2011-06-22,7.3274,7.3274,7.3203,7.3274,3030,0
2011-06-23,7.3274,7.3625,7.2921,7.3559,27598,0
2011-06-24,7.33,7.4292,7.33,7.4013,11628,0
2011-06-27,7.3559,7.4619,7.3559,7.3911,2830,0
2011-06-28,7.4542,7.4542,7.4052,7.4121,8127,0
2011-06-29,7.3911,7.4974,7.3625,7.4974,3213,0
2011-06-30,7.4923,7.5288,7.4846,7.5216,6578,0
2011-07-01,7.6068,7.6281,7.5275,7.5275,2575,0
2011-07-05,7.5565,7.5565,7.4704,7.4921,4822,0
2011-07-06,7.5229,7.5229,7.4075,7.4659,21225,0
2011-07-07,7.4704,7.4776,7.4129,7.4636,8567,0
2011-07-08,7.4991,7.5922,7.4489,7.4489,62331,0
2011-07-11,7.4794,7.5505,7.4223,7.5006,20439,0
2011-07-12,7.5419,7.5492,7.4206,7.4991,9830,0
2011-07-13,7.529,7.5577,7.4723,7.5154,76971,0
2011-07-14,7.5434,7.5719,7.4723,7.5154,23604,0
2011-07-15,7.4794,7.4794,7.4013,7.4723,9797,0
2011-07-18,7.5154,7.529,7.4366,7.4794,32812,0
2011-07-19,7.5085,7.5085,7.3644,7.4581,21714,0
2011-07-20,7.4794,7.4865,7.4512,7.4865,7744,0
2011-07-21,7.5076,7.5577,7.4579,7.5364,9705,0
2011-07-22,7.5565,7.5565,7.4704,7.4846,26300,0
2011-07-25,7.4936,7.4936,7.4013,7.4081,17161,0
2011-07-26,7.4291,7.487,7.4221,7.487,10140,0
2011-07-27,7.4936,7.5006,7.4013,7.4013,5480,0
2011-07-28,7.4221,7.4291,7.1772,7.2133,15334,0
2011-07-29,7.2417,7.2784,7.1544,7.1911,7889,0
2011-08-01,7.2553,7.4129,7.2408,7.4129,13714,0
2011-08-02,7.3951,7.5403,7.3951,7.497,6162,0
2011-08-03,7.5135,7.5135,7.4846,7.4991,708,0
2011-08-04,7.5301,7.6453,7.4943,7.4943,9711,0
2011-08-05,7.3841,7.4636,7.2053,7.3345,12505,0
2011-08-08,7.3841,7.3841,6.9548,7.2053,33611,0
2011-08-09,7.1622,7.3057,7.1622,7.2772,14821,0
2011-08-10,7.2408,7.2911,7.1982,7.2911,12943,0
2011-08-11,7.3057,7.3702,7.3057,7.3702,559,0
2011-08-12,7.3561,7.4129,7.3561,7.3561,1697,0
2011-08-15,7.3987,7.5492,7.3987,7.4991,6689,0
2011-08-16,7.5353,7.6281,7.442,7.6281,9329,0
2011-08-17,7.5492,7.8358,7.5419,7.5922,14574,0
2011-08-18,7.5419,7.6782,7.5275,7.6567,5927,0
2011-08-19,7.6888,7.7032,7.6378,7.6672,6345,0
2011-08-22,7.621,7.621,7.6135,7.621,5118,0
2011-08-23,7.6567,7.6637,7.5353,7.5565,7562,0
2011-08-24,7.5922,7.7712,7.5922,7.7069,6909,0
2011-08-25,7.7424,7.7424,7.5565,7.7069,8319,0
2011-08-26,7.7032,7.8332,7.6672,7.7823,10435,0
2011-08-29,7.8641,7.8641,7.7355,7.7355,3358,0
2011-08-30,7.7712,7.7928,7.7139,7.7498,2817,0
2011-08-31,7.8252,7.8252,7.664,7.7595,38382,0
2011-09-01,7.8144,7.8429,7.5353,7.5492,27475,0
2011-09-02,7.5685,7.576,7.5685,7.5685,5557,0
2011-09-06,7.591,7.6127,7.5255,7.6127,3813,0
2011-09-07,7.6417,7.6925,7.6417,7.6925,2703,0
2011-09-08,7.6925,7.7071,7.6634,7.6634,5869,0
2011-09-09,7.6888,7.7104,7.6672,7.7104,7617,0
2011-09-12,7.7535,7.7535,7.6378,7.7032,9204,0
2011-09-13,7.7032,7.7465,7.6378,7.6672,10775,0
2011-09-14,7.7607,7.7607,7.624,7.6672,8398,0
2011-09-15,7.6957,7.6957,7.624,7.6527,2112,0
2011-09-16,7.6453,7.6453,7.6378,7.6378,486,0
2011-09-19,7.6817,7.6817,7.6741,7.6741,828,0
2011-09-20,7.6672,7.7104,7.6672,7.6672,3908,0
2011-09-21,7.6817,7.7607,7.6817,7.7607,10669,0
2011-09-22,7.7607,7.7752,7.6817,7.7465,8531,0
2011-09-23,7.7142,7.7575,7.6491,7.7575,10770,0
2011-09-26,7.7465,7.7894,7.7247,7.7607,6246,0
2011-09-27,7.7535,7.7971,7.7465,7.7971,12949,0
2011-09-28,7.7971,7.8617,7.7971,7.8401,6665,0
2011-09-29,7.8401,7.8976,7.8401,7.8401,3326,0
2011-09-30,7.8371,7.8526,7.7847,7.8445,1770,0
2011-10-03,7.8252,7.8252,7.7465,7.7465,7653,0
2011-10-04,7.7428,7.7575,7.5765,7.7071,11928,0
2011-10-05,7.7597,7.7745,7.6649,7.7014,3604,0
2011-10-06,7.6941,7.7304,7.6284,7.6284,7221,0
2011-10-07,7.5765,7.6127,7.5547,7.6127,4436,0
2011-10-10,7.6058,7.6781,7.6058,7.6781,9184,0
2011-10-11,7.6563,7.6781,7.591,7.591,3307,0
2011-10-12,7.5765,7.591,7.5765,7.5765,6065,0
2011-10-13,7.5473,7.8446,7.5473,7.6997,14690,0
2011-10-14,7.6997,7.8523,7.6781,7.8446,11314,0
2011-10-17,7.8304,7.8374,7.7506,7.794,8113,0
2011-10-18,7.8226,7.8226,7.7214,7.8012,6214,0
2011-10-19,7.8226,7.9025,7.794,7.794,5805,0
2011-10-20,7.7794,7.794,7.7506,7.7575,8499,0
2011-10-21,7.7525,7.8035,7.745,7.767,1904,0
2011-10-24,7.7575,7.7575,7.7575,7.7575,1444,0
2011-10-25,7.7595,7.7964,7.7595,7.7964,2517,0
2011-10-26,7.8161,7.859,7.794,7.794,3315,0
2011-10-27,7.794,7.8304,7.765,7.765,4021,0
2011-10-28,7.818,7.8693,7.6867,7.6867,5926,0
2011-10-31,7.7659,7.7659,7.7659,7.7659,1091,0
2011-11-01,7.8548,7.8548,7.8331,7.8331,271,0
2011-11-02,7.8082,7.8226,7.8082,7.8226,2517,0
2011-11-03,7.884,7.9063,7.7744,7.7744,11865,0
2011-11-04,7.7725,7.8757,7.7725,7.8757,2363,0
2011-11-07,7.8693,7.9056,7.8693,7.9056,2025,0
2011-11-08,7.9056,7.9783,7.8545,7.8693,24724,0
2011-11-09,7.8402,8.0378,7.8402,7.9207,11761,0
2011-11-10,8.0745,8.0745,7.9207,7.9282,1216,0
2011-11-11,7.935,7.949,7.8981,7.9202,6778,0
2011-11-14,7.9202,7.9202,7.825,7.8761,15080,0
2011-11-15,7.8035,7.8035,7.767,7.767,20754,0
2011-11-16,7.7525,7.9202,7.7525,7.9202,12576,0
2011-11-17,7.8619,7.935,7.8619,7.9056,2433,0
2011-11-18,7.8697,7.8697,7.8697,7.8697,1448,0
2011-11-21,7.8328,7.9128,7.8328,7.9128,7249,0
2011-11-22,7.9128,7.9643,7.9128,7.9643,4576,0
2011-11-23,7.935,7.9859,7.9056,7.9056,2239,0
2011-11-25,7.9868,8.06,7.9791,8.0241,13537,0
2011-11-28,8.008,8.0662,7.9783,7.9783,1371,0
2011-11-29,7.9643,7.9716,7.9564,7.9564,1506,0
2011-11-30,8.0266,8.0338,8.0187,8.0187,3519,0
2011-12-01,8.0152,8.0582,7.949,7.949,1985,0
2011-12-02,7.9652,7.9652,7.9652,7.9652,161,0
2011-12-05,8.016,8.0315,7.8986,7.9724,6618,0
2011-12-06,7.8949,8.0425,7.8949,8.0425,8480,0
2011-12-07,8.0453,8.0591,8.0453,8.0453,2740,0
2011-12-08,8.016,8.0745,8.016,8.0745,8527,0
2011-12-09,8.0241,8.06,8.016,8.06,9569,0
2011-12-12,8.0453,8.0453,8.0453,8.0453,921,0
2011-12-13,8.0822,8.0822,8.016,8.068,5183,0
2011-12-14,8.0822,8.1481,8.0241,8.1106,18623,0
2011-12-15,8.0822,8.1106,8.06,8.0822,3132,0
2011-12-16,8.06,8.1259,8.06,8.1259,21272,0
2011-12-19,8.1185,8.141,8.0976,8.0976,19222,0
2011-12-20,8.0822,8.1038,8.0745,8.0822,6014,0
2011-12-21,8.016,8.1328,8.016,8.1038,5361,0
2011-12-22,8.177,8.177,8.1546,8.1546,9540,0
2011-12-23,8.1546,8.185,8.1546,8.1546,5805,0
2011-12-27,8.1546,8.185,8.1259,8.1328,7938,0
2011-12-28,8.177,8.177,8.177,8.177,3981,0
2011-12-29,8.1546,8.163,8.1038,8.1328,7663,0
2011-12-30,8.0874,8.162,8.0874,8.095,20364,0
2012-01-03,8.0976,8.163,8.0976,8.141,3649,0
2012-01-04,8.1106,8.1185,8.0976,8.1038,12006,0
2012-01-05,8.0899,8.2286,8.0899,8.2286,11724,0
2012-01-06,8.2528,8.2528,8.2295,8.2528,932,0
2012-01-09,8.2671,8.31,8.2219,8.31,3885,0
2012-01-10,8.3022,8.3022,8.215,8.2295,13298,0
2012-01-11,8.2286,8.3625,8.2134,8.3545,17653,0
2012-01-12,8.3397,8.3625,8.3022,8.3545,8779,0
2012-01-13,8.3772,8.399,8.31,8.3829,2616,0
2012-01-17,8.3915,8.4303,8.3772,8.3829,4197,0
2012-01-18,8.4069,8.4211,8.3829,8.4211,5703,0
2012-01-19,8.399,8.4211,8.3915,8.3915,5645,0
2012-01-20,8.4069,8.4634,8.3772,8.4531,14494,0
2012-01-23,8.4371,8.4634,8.4371,8.4371,5924,0
2012-01-24,8.4879,8.516,8.4713,8.4793,10065,0
2012-01-25,8.458,8.5455,8.458,8.532,8834,0
2012-01-26,8.532,8.5747,8.532,8.5747,12513,0
2012-01-27,8.5465,8.5921,8.5399,8.5841,10209,0
2012-01-30,8.5911,8.6496,8.5911,8.6219,6284,0
2012-01-31,8.6317,8.6994,8.6317,8.6382,5739,0
2012-02-01,8.7139,8.7449,8.7022,8.7449,3388,0
2012-02-02,8.7022,8.7449,8.6874,8.7449,5421,0
2012-02-03,8.7389,8.7389,8.7031,8.7031,1545,0
2012-02-06,8.6733,8.7469,8.6733,8.7031,13533,0
2012-02-07,8.6446,8.6984,8.6009,8.6373,17732,0
2012-02-08,8.6524,8.6679,8.6308,8.6679,3045,0
2012-02-09,8.6308,8.6679,8.6009,8.6165,4473,0
2012-02-10,8.6001,8.6437,8.6001,8.6437,5570,0
2012-02-13,8.6815,8.7619,8.6815,8.7086,4758,0
2012-02-14,8.6815,8.6815,8.6437,8.6815,1867,0
2012-02-15,8.6506,8.6955,8.6437,8.6955,5267,0
2012-02-16,8.7086,8.7619,8.6733,8.6733,5572,0
2012-02-17,8.6437,8.6733,8.6074,8.6733,3002,0
2012-02-21,8.6587,8.6587,8.5247,8.6074,22656,0
2012-02-22,8.5617,8.6155,8.5465,8.6001,2627,0
2012-02-23,8.5687,8.6155,8.5247,8.5465,12550,0
2012-02-24,8.5409,8.5775,8.526,8.5625,9988,0
2012-02-27,8.5617,8.6587,8.5617,8.6437,7549,0
2012-02-28,8.6506,8.7304,8.63,8.6955,8199,0
2012-02-29,8.6918,8.7067,8.6264,8.7012,20279,0
2012-03-01,8.6815,8.6955,8.6236,8.6236,5257,0
2012-03-02,8.6773,8.6773,8.6019,8.6382,3068,0
2012-03-05,8.6373,8.6679,8.6009,8.6606,9394,0
2012-03-06,8.6688,8.6773,8.5707,8.5784,12542,0
2012-03-07,8.5939,8.6606,8.5697,8.6606,3096,0
2012-03-08,8.6382,8.6382,8.5868,8.6382,5085,0
2012-03-09,8.6093,8.6606,8.6093,8.6606,945,0
2012-03-12,8.6246,8.6308,8.6246,8.6246,4056,0
2012-03-13,8.6308,8.6763,8.6246,8.6606,11864,0
2012-03-14,8.5625,8.5697,8.5178,8.5178,8518,0
2012-03-15,8.5178,8.5178,8.2661,8.3772,45541,0
2012-03-16,8.3545,8.3545,8.0711,8.2126,31734,0
2012-03-19,8.1234,8.2126,8.0789,8.2126,24014,0
2012-03-20,8.1532,8.309,8.1456,8.3015,11247,0
2012-03-21,8.2854,8.3015,8.1601,8.191,11257,0
2012-03-22,8.1456,8.2355,8.13,8.2355,10311,0
2012-03-23,8.1834,8.2513,8.1601,8.2055,9641,0
2012-03-26,8.2055,8.2661,8.1532,8.1834,10282,0
2012-03-27,8.1234,8.2434,8.1234,8.191,11745,0
2012-03-28,8.2199,8.3625,8.2126,8.3625,21486,0
2012-03-29,8.3702,8.3702,8.309,8.309,6472,0
2012-03-30,8.336,8.3814,8.3292,8.3814,13507,0
2012-04-02,8.422,8.438,8.3829,8.422,8903,0
2012-04-03,8.3698,8.422,8.3545,8.3772,6801,0
2012-04-04,8.3231,8.3821,8.3231,8.3821,935,0
2012-04-05,8.4211,8.4211,8.4211,8.4211,532,0
2012-04-09,8.2932,8.5409,8.2932,8.5409,13608,0
2012-04-10,8.511,8.5562,8.503,8.526,8242,0
2012-04-11,8.503,8.5418,8.503,8.5418,9734,0
2012-04-12,8.5485,8.5562,8.526,8.5562,2785,0
2012-04-13,8.5784,8.5947,8.5707,8.5947,2679,0
2012-04-16,8.8114,8.8114,8.6456,8.7121,20505,0
2012-04-17,8.7439,8.7591,8.6698,8.7278,21779,0
2012-04-18,8.7828,8.8414,8.7121,8.7828,9152,0
2012-04-19,8.8051,8.8051,8.7192,8.8051,9945,0
2012-04-20,8.8328,8.8647,8.8051,8.8414,26346,0
2012-04-23,8.8647,8.8647,8.818,8.8574,22909,0
2012-04-24,8.8647,8.8647,8.743,8.7662,3409,0
2012-04-25,8.7975,8.8051,8.7269,8.8051,3066,0
2012-04-26,8.8051,8.8051,8.7975,8.8051,3892,0
2012-04-27,8.8061,8.8061,8.8061,8.8061,3142,0
2012-04-30,8.8071,8.8071,8.768,8.8071,8136,0
2012-05-01,8.8061,8.8061,8.7984,8.8061,7524,0
2012-05-02,8.8051,8.9132,8.7352,8.7743,17145,0
2012-05-03,8.7837,8.8133,8.7278,8.8133,11287,0
2012-05-04,8.8519,8.8808,8.8434,8.8808,3273,0
2012-05-07,8.8791,8.9132,8.8725,8.9132,11719,0
2012-05-08,8.9069,8.9069,8.8665,8.895,2522,0
2012-05-09,8.9069,8.9152,8.8591,8.8665,9153,0
2012-05-10,8.889,8.9172,8.8817,8.9172,3503,0
2012-05-11,8.9152,8.9152,8.8808,8.9069,4593,0
2012-05-14,8.9152,9.063,8.895,8.895,21089,0
2012-05-15,8.993,8.993,8.9152,8.9798,8149,0
2012-05-16,9.0241,9.0971,8.963,8.963,11760,0
2012-05-17,8.9555,9.0326,8.8874,8.993,9717,0
2012-05-18,9.0073,9.0402,8.9798,9.0157,6501,0
2012-05-21,9.0326,9.0326,9.0157,9.0157,1603,0
2012-05-22,9.0326,9.0326,9.0326,9.0326,409,0
2012-05-23,9.0241,9.0326,8.993,9.0241,3361,0
2012-05-24,8.963,9.0326,8.963,8.9873,4348,0
2012-05-25,8.9873,8.9873,8.9873,8.9873,4163,0
2012-05-29,8.9873,9.0241,8.9873,9.0241,1314,0
2012-05-30,8.9996,8.9996,8.9873,8.9873,530,0
2012-05-31,9.027,9.027,8.9808,8.9808,3707,0
2012-06-01,8.9873,9.0024,8.9808,8.9808,2840,0
2012-06-04,8.9798,8.9798,8.9712,8.9798,3717,0
2012-06-05,8.9649,8.9649,8.9256,8.9256,2546,0
2012-06-06,8.8959,8.9256,8.8529,8.8529,5510,0
2012-06-07,8.7995,8.8685,8.7995,8.8359,8693,0
2012-06-08,8.8218,8.9032,8.8218,8.8611,4749,0
2012-06-11,8.8218,8.8685,8.8218,8.8444,2791,0
2012-06-12,8.8359,8.8754,8.8071,8.8359,8251,0
2012-06-13,8.8529,8.8611,8.8218,8.8359,2065,0
2012-06-14,8.8143,8.8529,8.7846,8.7846,3582,0
2012-06-15,8.7846,8.7846,8.7846,8.7846,151,0
2012-06-18,8.7846,8.7995,8.7012,8.7995,7540,0
2012-06-19,8.7995,8.8611,8.7995,8.8611,3365,0
2012-06-20,8.7995,8.9873,8.7995,8.9032,3268,0
2012-06-21,8.9424,8.9424,8.9172,8.9172,435,0
2012-06-22,8.8817,8.8817,8.8817,8.8817,201,0
2012-06-25,8.8685,8.9424,8.8611,8.9424,8478,0
2012-06-26,8.9032,8.9172,8.8611,8.9172,4666,0
2012-06-27,8.8754,8.934,8.8754,8.9256,1759,0
2012-06-28,8.889,8.934,8.8685,8.8754,6684,0
2012-06-29,8.8444,8.8444,8.8444,8.8444,3300,0
2012-07-02,8.8273,8.9424,8.8273,8.9424,14445,0
2012-07-03,8.889,8.9424,8.8754,8.9424,3075,0
2012-07-05,8.8808,8.9808,8.8808,8.9731,10802,0
2012-07-06,8.9023,9.01,8.9023,9.01,2882,0
2012-07-09,9.0867,9.0867,9.0867,9.0867,248,0
2012-07-10,9.0346,9.1162,9.01,9.1162,11267,0
2012-07-11,9.1325,9.3368,9.1325,9.247,16319,0
2012-07-12,9.2178,9.3679,9.1638,9.2392,16327,0
2012-07-13,9.274,9.274,9.1785,9.1988,8992,0
2012-07-16,9.1998,9.2392,9.1076,9.1076,14663,0
2012-07-17,9.1408,9.2178,9.1408,9.2178,6565,0
2012-07-18,9.2246,9.3155,9.2246,9.247,6084,0
2012-07-19,9.247,9.3291,9.2086,9.3291,6908,0
2012-07-20,9.2836,9.3234,9.247,9.247,1310,0
2012-07-23,9.247,9.247,9.1408,9.1855,7727,0
2012-07-24,9.1325,9.2911,9.1325,9.2086,5686,0
2012-07-25,9.1707,9.2086,9.1707,9.1998,5916,0
2012-07-26,9.1795,9.2086,9.1553,9.1553,4019,0
2012-07-27,9.2325,9.2325,9.2325,9.2325,1310,0
2012-07-30,9.1325,9.1553,9.1162,9.1553,9168,0
2012-07-31,9.0934,9.2086,9.0934,9.2086,5124,0
2012-08-01,9.1919,9.2178,9.1486,9.1486,8443,0
2012-08-02,9.1486,9.2246,9.1486,9.2246,2761,0
2012-08-03,9.1795,9.1998,9.1795,9.1919,805,0
2012-08-06,9.2086,9.2392,9.1795,9.1795,8134,0
2012-08-07,9.2836,9.3067,9.2086,9.2178,3638,0
2012-08-08,9.1855,9.2612,9.1795,9.1855,9542,0
2012-08-09,9.1162,9.1855,9.1162,9.1795,3785,0
2012-08-10,9.1707,9.2325,9.1486,9.2325,10998,0
2012-08-13,9.1553,9.2246,9.1325,9.2246,17724,0
2012-08-14,9.1929,9.3536,9.1716,9.2855,8754,0
2012-08-15,9.2855,9.3699,9.1855,9.2401,10246,0
2012-08-16,9.1929,9.3699,9.1855,9.3699,11300,0
2012-08-17,9.2256,9.3301,9.2256,9.2564,6480,0
2012-08-20,9.2256,9.3165,9.2178,9.2178,5924,0
2012-08-21,9.2095,9.2701,9.0657,9.0801,12627,0
2012-08-22,9.0801,9.1486,8.9498,8.9947,15287,0
2012-08-23,9.0346,9.1076,8.9649,8.9873,21992,0
2012-08-24,8.9873,9.1408,8.9873,9.0801,13332,0
2012-08-27,9.0801,9.2095,9.0801,9.1638,19462,0
2012-08-28,9.2095,9.2855,9.2095,9.2855,3709,0
2012-08-29,9.2931,9.3301,9.2931,9.3301,11808,0
2012-08-30,9.2564,9.2564,9.1486,9.1855,8883,0
2012-08-31,9.1638,9.1929,9.0801,9.125,10496,0
2012-09-04,9.0801,9.1325,9.0801,9.1001,5889,0
2012-09-05,9.1325,9.2178,9.0801,9.2178,5874,0
2012-09-06,9.2855,9.3699,9.2335,9.2769,12889,0
2012-09-07,9.2855,9.3301,9.2855,9.3301,1054,0
2012-09-10,9.2335,9.2931,9.2335,9.2622,6949,0
2012-09-11,9.3165,9.3378,9.3165,9.3378,1303,0
2012-09-12,9.2701,9.3699,9.2701,9.3699,10974,0
2012-09-13,9.2931,9.3624,9.2931,9.3624,795,0
2012-09-14,9.3009,9.3009,9.3009,9.3009,403,0
2012-09-17,9.2564,9.3301,9.2564,9.3244,3662,0
2012-09-18,9.3768,9.3927,9.3634,9.3927,6881,0
2012-09-19,9.4191,9.4636,9.4191,9.4636,7568,0
2012-09-20,9.4498,9.4861,9.4014,9.4636,8100,0
2012-09-21,9.532,9.532,9.4576,9.4861,5186,0
2012-09-24,9.4576,9.4782,9.4576,9.4782,2304,0
2012-09-25,9.4576,9.547,9.4576,9.542,12590,0
2012-09-26,9.554,9.673,9.554,9.649,5332,0
2012-09-27,9.649,9.649,9.517,9.517,17015,0
2012-09-28,9.576,9.657,9.567,9.643,11128,0
2012-10-01,9.649,9.776,9.649,9.649,2998,0
2012-10-02,9.687,9.695,9.649,9.687,18700,0
2012-10-03,9.76,9.792,9.76,9.792,401,0
2012-10-04,9.776,9.785,9.776,9.776,2856,0
2012-10-05,9.673,9.753,9.4861,9.542,66748,0
2012-10-08,9.542,9.567,9.4861,9.509,39041,0
2012-10-09,9.4636,9.532,9.4191,9.4191,34132,0
2012-10-10,9.3858,9.673,9.3858,9.523,56358,0
2012-10-11,9.56,9.673,9.503,9.532,15283,0
2012-10-12,9.523,9.585,9.523,9.523,9164,0
2012-10-15,9.523,9.643,9.523,9.627,25552,0
2012-10-16,9.627,9.627,9.517,9.517,14315,0
2012-10-17,9.532,9.532,9.4566,9.4566,13991,0
2012-10-18,9.523,9.523,9.4091,9.4328,31312,0
2012-10-19,9.4861,9.509,9.3848,9.4328,13860,0
2012-10-22,9.3848,9.56,9.3848,9.4091,31225,0
2012-10-23,9.4626,9.59,9.4091,9.4091,39095,0
2012-10-24,9.4566,9.532,9.4181,9.4498,35117,0
2012-10-25,9.541,9.56,9.4269,9.4566,19023,0
2012-10-26,9.523,9.523,9.4269,9.4498,32265,0
2012-10-31,9.3848,9.4951,9.3848,9.3927,46556,0
2012-11-01,9.4566,9.517,9.4408,9.509,9355,0
2012-11-02,9.523,9.554,9.4951,9.4951,9360,0
2012-11-05,9.4408,9.4951,9.3368,9.4626,31400,0
2012-11-06,9.3748,9.4626,9.3748,9.4328,13076,0
2012-11-07,9.4861,9.56,9.4861,9.56,7909,0
2012-11-08,9.608,9.608,9.4498,9.585,16051,0
2012-11-09,9.59,9.627,9.59,9.617,19619,0
2012-11-12,9.617,9.768,9.617,9.768,15933,0
2012-11-13,9.663,9.728,9.649,9.649,18097,0
2012-11-14,9.718,9.753,9.4318,9.508,24004,0
2012-11-15,9.54,9.54,9.3605,9.3605,17789,0
2012-11-16,9.4616,9.71,9.4616,9.584,18710,0
2012-11-19,9.687,9.747,9.679,9.741,7644,0
2012-11-20,9.776,9.776,9.687,9.703,20578,0
2012-11-21,9.776,9.776,9.747,9.776,3987,0
2012-11-23,9.76,9.785,9.753,9.753,7835,0
2012-11-26,9.753,9.76,9.673,9.71,15231,0
2012-11-27,9.776,9.785,9.733,9.785,7728,0
2012-11-28,9.785,9.802,9.679,9.747,23060,0
2012-11-29,9.793,9.84,9.76,9.827,22434,0
2012-11-30,9.84,9.857,9.793,9.857,14631,0
2012-12-03,9.84,9.895,9.776,9.827,19708,0
2012-12-04,9.832,9.857,9.76,9.802,27799,0
2012-12-05,9.76,9.81,9.733,9.76,27118,0
2012-12-06,9.827,9.827,9.728,9.776,7965,0
2012-12-07,9.785,9.785,9.695,9.703,10713,0
2012-12-10,9.741,9.753,9.657,9.657,14266,0
2012-12-11,9.687,9.728,9.634,9.728,7763,0
2012-12-12,9.687,9.768,9.59,9.679,51415,0
2012-12-13,9.733,9.733,9.59,9.598,17069,0
2012-12-14,9.663,9.663,9.54,9.566,45196,0
2012-12-17,9.598,9.598,9.3047,9.3291,88626,0
2012-12-18,9.3679,9.3994,9.1667,9.1815,29713,0
2012-12-19,9.1505,9.3358,9.1505,9.2905,15900,0
2012-12-20,9.299,9.4398,9.2905,9.3358,28061,0
2012-12-21,9.3291,9.4398,9.3047,9.4161,13153,0
2012-12-24,9.4161,9.4398,9.3828,9.4398,3234,0
2012-12-26,9.4398,9.4692,9.3679,9.4328,14715,0
2012-12-27,9.4616,9.4616,9.2905,9.2905,9677,0
2012-12-28,9.3135,9.4081,9.2682,9.3605,12959,0
2012-12-31,9.4586,9.4911,9.3788,9.4832,13010,0
2013-01-02,9.4772,9.6,9.4772,9.6,10023,0
2013-01-03,9.4772,9.59,9.4772,9.547,28576,0
2013-01-04,9.502,9.6,9.502,9.554,17235,0
2013-01-07,9.4616,9.618,9.4616,9.618,21087,0
2013-01-08,9.65,9.688,9.609,9.674,26117,0
2013-01-09,9.697,9.77,9.674,9.729,17680,0
2013-01-10,9.729,9.756,9.697,9.697,11082,0
2013-01-11,9.742,9.77,9.585,9.618,34927,0
2013-01-14,9.585,9.681,9.567,9.567,18250,0
2013-01-15,9.57,9.683,9.525,9.593,14228,0
2013-01-16,9.578,9.691,9.562,9.676,9837,0
2013-01-17,9.731,9.731,9.653,9.66,7030,0
2013-01-18,9.638,9.668,9.638,9.638,10445,0
2013-01-22,9.683,9.714,9.621,9.683,12762,0
2013-01-23,9.723,9.773,9.714,9.714,19704,0
2013-01-24,9.79,9.807,9.731,9.764,11517,0
2013-01-25,9.807,9.807,9.731,9.731,11797,0
2013-01-28,9.707,9.764,9.602,9.602,27574,0
2013-01-29,9.668,9.668,9.4871,9.503,17511,0
2013-01-30,9.534,9.556,9.4418,9.525,25373,0
2013-01-31,9.575,9.681,9.567,9.659,16942,0
2013-02-01,9.66,9.691,9.602,9.676,14308,0
2013-02-04,9.653,9.683,9.638,9.653,16555,0
2013-02-05,9.699,9.699,9.549,9.602,20689,0
2013-02-06,9.621,9.699,9.51,9.653,17696,0
2013-02-07,9.723,9.751,9.645,9.66,9500,0
2013-02-08,9.668,9.714,9.638,9.638,14344,0
2013-02-11,9.691,9.691,9.602,9.645,12226,0
2013-02-12,9.66,9.691,9.612,9.691,14914,0
2013-02-13,9.707,9.714,9.668,9.699,27532,0
2013-02-14,9.699,9.699,9.602,9.602,1962,0
2013-02-15,9.621,9.645,9.57,9.586,4661,0
2013-02-19,9.586,9.602,9.578,9.593,2053,0
2013-02-20,9.593,9.63,9.586,9.586,3682,0
2013-02-21,9.63,9.645,9.509,9.63,8411,0
2013-02-22,9.683,9.683,9.612,9.63,11185,0
2013-02-25,9.645,9.676,9.593,9.593,2595,0
2013-02-26,9.645,9.645,9.562,9.562,4729,0
2013-02-27,9.621,9.714,9.578,9.645,16527,0
2013-02-28,9.742,9.742,9.644,9.659,4480,0
2013-03-01,9.668,9.691,9.612,9.621,5255,0
2013-03-04,9.645,9.653,9.586,9.586,8643,0
2013-03-05,9.638,9.676,9.548,9.586,9096,0
2013-03-06,9.602,9.602,9.586,9.586,6366,0
2013-03-07,9.63,9.63,9.556,9.57,3714,0
2013-03-08,9.517,9.534,9.4566,9.4961,10528,0
2013-03-11,9.548,9.548,9.3738,9.4259,10063,0
2013-03-12,9.4871,9.549,9.4408,9.4408,5595,0
2013-03-13,9.4408,9.4626,9.3689,9.4498,5330,0
2013-03-14,9.51,9.51,9.1325,9.1648,32411,0
2013-03-15,9.2113,9.2113,8.9585,9.0477,26479,0
2013-03-18,9.0838,9.2807,9.0838,9.2508,14802,0
2013-03-19,9.2027,9.3516,9.1939,9.2276,21090,0
2013-03-20,9.3038,9.4566,9.298,9.3994,10721,0
2013-03-21,9.3994,9.3994,9.2198,9.3358,9673,0
2013-03-22,9.3738,9.4498,9.2721,9.2721,9092,0
2013-03-25,9.3214,9.3918,9.2584,9.3358,10016,0
2013-03-26,9.3358,9.3689,9.2895,9.3038,3714,0
2013-03-27,9.3516,9.4566,9.3427,9.4408,14928,0
2013-03-28,9.4566,9.4566,9.298,9.4498,8783,0
2013-04-01,9.4091,9.4408,9.4091,9.4408,5166,0
2013-04-02,9.3135,9.4408,9.3135,9.3918,17127,0
2013-04-03,9.4328,9.503,9.4328,9.4566,3469,0
2013-04-04,9.517,9.556,9.3283,9.3828,12020,0
2013-04-05,9.4498,9.612,9.4498,9.563,5425,0
2013-04-08,9.534,9.612,9.4566,9.556,7312,0
2013-04-09,9.4408,9.543,9.4408,9.525,10461,0
2013-04-10,9.4626,9.503,9.3516,9.4328,8289,0
2013-04-11,9.3605,9.4961,9.3605,9.3918,12914,0
2013-04-12,9.3427,9.4961,9.3427,9.4498,8535,0
2013-04-15,9.517,9.525,9.4498,9.4566,21673,0
2013-04-16,9.4871,9.4871,9.4328,9.4498,11024,0
2013-04-17,9.3828,9.4871,9.3828,9.4498,4169,0
2013-04-18,9.518,9.543,9.4566,9.4712,5294,0
2013-04-19,9.4961,9.571,9.4961,9.535,6420,0
2013-04-22,9.4782,9.543,9.4712,9.51,11745,0
2013-04-23,9.4961,9.556,9.4961,9.503,6323,0
2013-04-24,9.51,9.549,9.4871,9.525,7719,0
2013-04-25,9.525,9.587,9.525,9.571,1513,0
2013-04-26,9.556,9.563,9.549,9.563,13706,0
2013-04-29,9.623,9.631,9.604,9.604,2150,0
2013-04-30,9.637,9.675,9.628,9.675,2756,0
2013-05-01,9.631,9.631,9.571,9.631,7219,0
2013-05-02,9.594,9.613,9.535,9.587,10175,0
2013-05-03,9.525,9.67,9.525,9.535,2747,0
2013-05-06,9.563,9.571,9.4626,9.525,6693,0
2013-05-07,9.4626,9.549,9.4626,9.549,6867,0
2013-05-08,9.518,9.631,9.4871,9.4961,9664,0
2013-05-09,9.563,9.587,9.525,9.587,3715,0
2013-05-10,9.535,9.549,9.3918,9.525,14076,0
2013-05-13,9.4961,9.4961,9.3918,9.4566,8095,0
2013-05-14,9.4259,9.4498,9.4081,9.4171,16809,0
2013-05-15,9.3828,9.3918,9.3348,9.3348,9821,0
2013-05-16,9.3679,9.3918,9.3679,9.3738,744,0
2013-05-17,9.2885,9.3506,9.2711,9.2711,14121,0
2013-05-20,9.3205,9.3828,9.2885,9.3828,8089,0
2013-05-21,9.3679,9.4081,9.3679,9.4081,3840,0
2013-05-22,9.3506,9.3828,9.3506,9.3828,1446,0
2013-05-23,9.3348,9.3994,9.3348,9.3738,3167,0
2013-05-24,9.3348,9.3738,9.3348,9.3348,9875,0
2013-05-28,9.3768,9.3768,9.1805,9.1805,35545,0
2013-05-29,9.0981,9.1486,9.0695,9.0695,13495,0
2013-05-30,9.1029,9.1466,9.0525,9.0819,17535,0
2013-05-31,9.0962,9.1124,8.9518,8.9518,30015,0
2013-06-03,8.904,9.0091,8.7892,8.904,19082,0
2013-06-04,8.6524,8.9956,8.6055,8.9956,18966,0
2013-06-05,9.0468,9.0468,8.9731,9.0468,26928,0
2013-06-06,9.0034,9.1056,8.9394,9.1056,2257,0
2013-06-07,9.0372,9.0914,8.9956,9.0468,8486,0
2013-06-10,9.0468,9.0468,8.9394,8.9873,8008,0
2013-06-11,8.9394,9.0695,8.7304,9.0695,27377,0
2013-06-12,9.0695,9.0695,8.6688,8.7975,25499,0
2013-06-13,8.7902,8.9873,8.7819,8.9873,21230,0
2013-06-14,8.9873,8.9873,8.8538,8.922,13908,0
2013-06-17,8.8763,8.8826,8.7892,8.7965,6186,0
2013-06-18,8.7396,8.7487,8.63,8.6928,18126,0
2013-06-19,8.6228,8.6524,8.5722,8.6055,3578,0
2013-06-20,8.5642,8.5894,8.3661,8.3804,23711,0
2013-06-21,8.3413,8.5409,8.3413,8.4759,43633,0
2013-06-24,8.4052,8.4211,8.1572,8.2295,22937,0
2013-06-25,8.1902,8.1979,8.0865,8.1737,20445,0
2013-06-26,8.309,8.4921,8.2708,8.4604,11142,0
2013-06-27,8.4759,8.6861,8.4759,8.6781,12515,0
2013-06-28,8.7975,8.7975,8.6228,8.63,4963,0
2013-07-01,8.7304,8.7487,8.63,8.63,2075,0
2013-07-02,8.6139,8.6861,8.5894,8.6861,9775,0
2013-07-03,8.4921,8.516,8.4544,8.516,1134,0
2013-07-05,8.5973,8.5973,8.3804,8.438,10163,0
2013-07-08,8.5485,8.5485,8.5247,8.5409,1134,0
2013-07-09,8.4135,8.4604,8.4052,8.4052,9484,0
2013-07-10,8.4052,8.4303,8.2544,8.3661,10164,0
2013-07-11,8.3974,8.4464,8.3337,8.4464,12069,0
2013-07-12,8.5247,8.5247,8.3661,8.3804,12336,0
2013-07-15,8.3804,8.3804,8.2837,8.2837,4639,0
2013-07-16,8.3273,8.3273,8.2563,8.2634,21499,0
2013-07-17,8.3106,8.3432,8.2727,8.3432,5164,0
2013-07-18,8.3522,8.3821,8.2785,8.2785,30527,0
2013-07-19,8.3188,8.3188,8.2313,8.2397,5355,0
2013-07-22,8.191,8.2397,8.1745,8.1745,22896,0
2013-07-23,8.2228,8.2397,8.1997,8.1997,4325,0
2013-07-24,8.1185,8.2228,8.0627,8.1824,17723,0
2013-07-25,8.1824,8.2228,8.0232,8.095,15201,0
2013-07-26,8.103,8.2397,8.103,8.191,15258,0
2013-07-29,8.1824,8.2228,8.0865,8.103,10132,0
2013-07-30,8.0865,8.1347,7.9825,8.0307,50042,0
2013-07-31,8.0064,8.0702,7.9825,8.0232,11499,0
2013-08-01,8.0789,8.1422,8.0143,8.1259,29839,0
2013-08-02,8.1185,8.1662,8.0307,8.095,5878,0
2013-08-05,8.2228,8.2228,7.9825,8.0378,28321,0
2013-08-06,7.9738,7.9738,7.8774,7.918,13295,0
2013-08-07,7.9422,7.9825,7.9343,7.9667,14380,0
2013-08-08,8.0232,8.0544,7.9825,8.0232,12927,0
2013-08-09,8.0232,8.0789,7.9825,8.0143,6515,0
2013-08-12,7.9825,8.103,7.918,8.0544,27140,0
2013-08-13,7.9926,8.0407,7.9279,8.0331,10814,0
2013-08-14,7.9926,8.0729,7.9765,7.9842,4817,0
2013-08-15,7.9842,7.9842,7.839,7.847,10366,0
2013-08-16,7.9196,7.9196,7.7907,7.8226,11625,0
2013-08-19,7.8717,7.8717,7.7665,7.7825,21572,0
2013-08-20,7.7424,7.9119,7.7341,7.9119,22350,0
2013-08-21,7.9119,7.9119,7.8312,7.9119,10245,0
2013-08-22,7.8879,8.0486,7.8879,8.0331,11501,0
2013-08-23,8.1211,8.1211,7.944,8.0331,18660,0
2013-08-26,8.0654,8.0976,7.879,7.8954,10856,0
2013-08-27,7.8632,7.9279,7.7907,7.8632,43409,0
2013-08-28,7.8632,7.8717,7.847,7.8553,7925,0
2013-08-29,7.839,7.9524,7.8312,7.9524,25418,0
2013-08-30,7.9926,8.1125,7.944,8.1125,16434,0
2013-09-03,8.108,8.2219,8.0847,8.1979,11814,0
2013-09-04,8.1563,8.2219,8.068,8.0764,3696,0
2013-09-05,8.1648,8.1648,8.068,8.0764,11252,0
2013-09-06,8.068,8.0925,8.068,8.068,757,0
2013-09-09,8.0654,8.1056,7.9842,8.0654,12247,0
2013-09-10,8.0353,8.1815,8.0353,8.0518,17941,0
2013-09-11,8.0814,8.0976,7.9683,7.9683,15510,0
2013-09-12,7.9279,7.9279,7.8312,7.8553,17680,0
2013-09-13,7.9219,8.0434,7.833,7.9625,38638,0
2013-09-16,7.9279,8.0407,7.9279,7.9524,18377,0
2013-09-17,8.0113,8.1244,8.0113,8.0847,7496,0
2013-09-18,8.108,8.3022,8.1007,8.3022,35292,0
2013-09-19,8.2718,8.3689,8.0847,8.2389,21198,0
2013-09-20,8.1648,8.3273,8.1328,8.1902,11173,0
2013-09-23,8.2785,8.2785,8.1563,8.2143,6416,0
2013-09-24,8.2143,8.3106,8.2143,8.3106,12006,0
2013-09-25,8.3106,8.3924,8.3106,8.3924,11328,0
2013-09-26,8.4078,8.4512,8.4078,8.4078,6658,0
2013-09-27,8.4423,8.4423,8.3273,8.3924,2465,0
2013-09-30,8.3022,8.4168,8.3022,8.3022,10750,0
2013-10-01,8.3522,8.3522,8.2718,8.2785,7704,0
2013-10-02,8.2718,8.3022,8.2389,8.3022,1454,0
2013-10-03,8.247,8.3522,8.1244,8.294,21687,0
2013-10-04,8.294,8.3106,8.2219,8.2718,5019,0
2013-10-07,8.2303,8.3022,8.1563,8.1563,5681,0
2013-10-08,8.1007,8.141,8.1007,8.108,3359,0
2013-10-09,8.1244,8.1902,8.0925,8.1489,3693,0
2013-10-10,8.2303,8.2389,8.0764,8.1563,29618,0
2013-10-11,8.108,8.1648,8.108,8.1244,9535,0
2013-10-14,8.1902,8.1902,8.1162,8.1563,6913,0
2013-10-15,8.1925,8.1925,8.1347,8.1843,3811,0
2013-10-16,8.2584,8.2584,8.1431,8.1431,815,0
2013-10-17,8.167,8.2803,8.167,8.2584,11754,0
2013-10-18,8.3054,8.3959,8.2803,8.3959,8155,0
2013-10-21,8.3795,8.438,8.2968,8.438,36074,0
2013-10-22,8.438,8.5427,8.331,8.3877,20545,0
2013-10-23,8.3959,8.55,8.3231,8.4535,16662,0
2013-10-24,8.4126,8.4769,8.4126,8.4769,1230,0
2013-10-25,8.5013,8.526,8.5013,8.526,736,0
2013-10-28,8.5921,8.6824,8.4535,8.6173,5341,0
2013-10-29,8.6824,8.6984,8.5013,8.5667,25891,0
2013-10-31,8.5579,8.6264,8.4535,8.4535,40236,0
2013-11-01,8.5427,8.55,8.4042,8.4604,4728,0
2013-11-04,8.5169,8.5921,8.331,8.3634,38581,0
2013-11-05,8.3795,8.4126,8.3563,8.3959,2119,0
2013-11-06,8.4464,8.4604,8.3141,8.3563,3709,0
2013-11-07,8.3877,8.4203,8.3141,8.4203,6436,0
2013-11-08,8.2968,8.331,8.1753,8.233,8624,0
2013-11-11,8.1843,8.233,8.1843,8.2166,9700,0
2013-11-12,8.2031,8.2614,8.1047,8.161,18325,0
2013-11-13,8.2031,8.2278,8.072,8.1284,21222,0
2013-11-14,8.072,8.219,8.072,8.1694,11023,0
2013-11-15,8.1047,8.1868,8.0797,8.161,24220,0
2013-11-18,8.1942,8.1942,8.1694,8.1942,10984,0
2013-11-19,8.1942,8.1942,8.1125,8.1125,8455,0
2013-11-20,8.1694,8.178,8.1125,8.1125,5952,0
2013-11-21,8.1125,8.1125,8.1047,8.1047,8138,0
2013-11-22,8.0967,8.1125,8.0967,8.0967,8368,0
2013-11-25,8.0967,8.0967,8.0797,8.0797,6842,0
2013-11-26,8.0797,8.1456,8.0635,8.0635,79441,0
2013-11-27,8.1047,8.1047,8.0467,8.0967,5421,0
2013-11-29,8.0378,8.0635,7.9407,8.0232,22831,0
2013-12-02,8.0315,8.0797,8.0143,8.0143,58303,0
2013-12-03,8.0232,8.072,8.0064,8.0378,28023,0
2013-12-04,8.072,8.072,7.9816,8.0064,25277,0
2013-12-05,7.9816,8.0064,7.9407,7.9652,5939,0
2013-12-06,7.9652,7.9977,7.8342,7.9324,14764,0
2013-12-09,7.9078,7.9407,7.8993,7.8993,31099,0
2013-12-10,7.8752,7.9564,7.8752,7.9242,8227,0
2013-12-11,7.9242,7.949,7.9078,7.9242,15208,0
2013-12-12,7.8993,7.9324,7.883,7.9324,9269,0
2013-12-13,7.9324,7.9407,7.8507,7.9078,34990,0
2013-12-16,7.8507,7.9407,7.8507,7.9078,63150,0
2013-12-17,7.9516,8.0582,7.943,8.0503,24794,0
2013-12-18,8.0338,8.1162,8.0338,8.083,17855,0
2013-12-19,8.083,8.1988,8.083,8.1824,37371,0
2013-12-20,8.1824,8.2803,8.1737,8.2322,22315,0
2013-12-23,8.2736,8.4211,8.2736,8.3222,26434,0
2013-12-24,8.3634,8.3634,8.3046,8.3046,6464,0
2013-12-26,8.2736,8.3046,8.2576,8.2736,8137,0
2013-12-27,8.2322,8.2407,8.1988,8.215,9366,0
2013-12-30,8.2576,8.3046,8.1988,8.2407,29647,0
2013-12-31,8.2576,8.3634,8.1902,8.2322,32595,0
2014-01-02,8.1988,8.3477,8.1824,8.3222,35895,0
2014-01-03,8.3877,8.3877,8.3133,8.339,927,0
2014-01-06,8.372,8.4472,8.3477,8.3477,8047,0
2014-01-07,8.4052,8.4052,8.3477,8.3877,13369,0
2014-01-08,8.3634,8.4052,8.331,8.3965,9470,0
2014-01-09,8.4389,8.4389,8.3477,8.4052,13871,0
2014-01-10,8.4544,8.4938,8.4389,8.4472,10836,0
2014-01-13,8.4869,8.5188,8.4614,8.4614,4413,0
2014-01-14,8.531,8.5634,8.4238,8.4561,7669,0
2014-01-15,8.4561,8.5134,8.4561,8.4966,7274,0
2014-01-16,8.4634,8.4802,8.4634,8.4634,17704,0
2014-01-17,8.5228,8.6155,8.4966,8.5715,22821,0
2014-01-21,8.6064,8.6064,8.5634,8.5715,5777,0
2014-01-22,8.5894,8.6064,8.531,8.5803,11395,0
2014-01-23,8.5803,8.6815,8.531,8.6633,16512,0
2014-01-24,8.6552,8.6974,8.5634,8.6064,17764,0
2014-01-27,8.5715,8.6155,8.5715,8.5983,8444,0
2014-01-28,8.6552,8.6552,8.5803,8.5894,4643,0
2014-01-29,8.6308,8.6308,8.5894,8.6064,10142,0
2014-01-30,8.5894,8.6815,8.531,8.6725,6086,0
2014-01-31,8.6552,8.6964,8.6552,8.6815,14332,0
2014-02-03,8.6974,8.7278,8.6892,8.6974,15324,0
2014-02-04,8.7112,8.7278,8.6308,8.6466,5431,0
2014-02-05,8.6382,8.6382,8.5894,8.6064,7101,0
2014-02-06,8.6466,8.6466,8.5715,8.6466,1118,0
2014-02-07,8.6725,8.6974,8.6246,8.6552,4521,0
2014-02-11,8.7051,8.7051,8.6155,8.6725,6419,0
2014-02-12,8.6725,8.7278,8.6466,8.6552,5911,0
2014-02-13,8.7112,8.7459,8.6815,8.6974,3770,0
2014-02-14,8.6974,8.7372,8.6974,8.7278,5841,0
2014-02-18,8.7396,8.7396,8.691,8.7304,9204,0
2014-02-19,8.706,8.7131,8.691,8.6994,7351,0
2014-02-20,8.691,8.6994,8.6661,8.691,1728,0
2014-02-21,8.722,8.7396,8.6842,8.7396,6426,0
2014-02-24,8.722,8.7396,8.6173,8.6994,5068,0
2014-02-25,8.6408,8.7743,8.6408,8.7562,12342,0
2014-02-26,8.6994,8.7837,8.6994,8.7562,9543,0
2014-02-27,8.7743,8.8086,8.7743,8.8086,3611,0
2014-02-28,8.7743,8.8086,8.7743,8.793,1713,0
2014-03-03,8.8237,8.8414,8.7837,8.8086,6100,0
2014-03-04,8.8086,8.8161,8.793,8.793,9115,0
2014-03-05,8.8237,8.8237,8.7562,8.7562,1090,0
2014-03-06,8.7653,8.8086,8.7562,8.7653,15027,0
2014-03-07,8.7653,8.7653,8.691,8.7562,14281,0
2014-03-10,8.793,8.8086,8.7396,8.8005,4761,0
2014-03-11,8.7487,8.7562,8.7314,8.7562,4502,0
2014-03-12,8.8161,8.8161,8.8161,8.8161,192,0
2014-03-13,8.8161,8.891,8.7743,8.7743,1477,0
2014-03-14,8.8237,8.8237,8.7396,8.7487,16733,0
2014-03-17,8.8086,8.8086,8.7562,8.7653,2534,0
2014-03-18,8.7864,8.7948,8.7239,8.7516,15886,0
2014-03-19,8.8032,8.8257,8.7948,8.8105,5407,0
2014-03-20,8.7772,8.8257,8.7772,8.818,6318,0
2014-03-21,8.7591,8.8105,8.7516,8.8032,10972,0
2014-03-24,8.768,8.8257,8.768,8.8257,2475,0
2014-03-25,8.768,8.7772,8.7333,8.7333,5459,0
2014-03-26,8.768,8.8105,8.7423,8.768,11352,0
2014-03-27,8.8257,8.894,8.7864,8.8346,14996,0
2014-03-28,8.818,8.8845,8.818,8.8845,7328,0
2014-03-31,8.8257,8.9873,8.8257,8.8621,5928,0
2014-04-01,8.8444,8.8772,8.8032,8.8032,3211,0
2014-04-02,8.818,8.818,8.768,8.7772,4167,0
2014-04-03,8.768,8.9256,8.7076,8.8444,34947,0
2014-04-04,8.818,8.9518,8.8032,8.8032,41568,0
2014-04-07,8.8032,8.9518,8.8032,8.9443,18906,0
2014-04-08,8.935,8.9518,8.9162,8.9518,1049,0
2014-04-09,8.9518,8.9697,8.9443,8.9518,3068,0
2014-04-10,8.9601,8.9601,8.9443,8.9601,7535,0
2014-04-11,8.9601,9.0014,8.9443,8.9443,6731,0
2014-04-14,8.9518,8.9697,8.894,8.9697,13928,0
2014-04-15,8.9808,9.0582,8.9721,9.0582,8649,0
2014-04-16,9.0819,9.0885,9.0317,9.0317,12987,0
2014-04-17,9.0128,9.0128,8.9873,8.9873,456,0
2014-04-21,8.9873,9.0496,8.9873,9.0128,1824,0
2014-04-22,9.0128,9.0128,9.0128,9.0128,178,0
2014-04-23,9.0885,9.0885,9.0742,9.0742,993,0
2014-04-24,9.0496,9.0885,9.0496,9.0885,1291,0
2014-04-25,9.1486,9.1486,9.1037,9.122,8064,0
2014-04-28,9.1316,9.1486,9.1134,9.122,1007,0
2014-04-29,9.1037,9.1398,9.0496,9.0657,17913,0
2014-04-30,9.0582,9.1134,9.0402,9.0742,16960,0
2014-05-01,9.0885,9.1648,9.0885,9.122,10564,0
2014-05-02,9.1134,9.1398,9.1134,9.1316,1180,0
2014-05-05,9.1316,9.1316,9.0402,9.0962,5493,0
2014-05-06,9.1134,9.122,9.0819,9.1134,13451,0
2014-05-07,9.0962,9.1398,9.0962,9.1398,3536,0
2014-05-08,9.0885,9.1815,9.0885,9.1815,4220,0
2014-05-09,9.1648,9.3067,9.1648,9.2662,13587,0
2014-05-12,9.2499,9.2499,9.1881,9.2401,11030,0
2014-05-13,9.2682,9.3273,9.1998,9.2931,16971,0
2014-05-14,9.2846,9.4626,9.2682,9.3516,18414,0
2014-05-15,9.3516,9.3945,9.3195,9.3427,5278,0
2014-05-16,9.3516,9.3758,9.3018,9.3614,4618,0
2014-05-19,9.3858,9.4626,9.3858,9.4388,10654,0
2014-05-20,9.4131,9.521,9.3758,9.4626,19779,0
2014-05-21,9.4044,9.4231,9.3096,9.3516,13785,0
2014-05-22,9.3273,9.4388,9.3273,9.4131,15131,0
2014-05-23,9.4478,9.4478,9.3699,9.4044,8589,0
2014-05-27,9.3614,9.4044,9.3614,9.3758,1747,0
2014-05-28,9.4044,9.4231,9.4044,9.4231,4297,0
2014-05-29,9.4388,9.4388,9.3945,9.3945,6263,0
2014-05-30,9.4044,9.4044,9.3858,9.3858,588,0
2014-06-02,9.3758,9.4131,9.3758,9.4131,2497,0
2014-06-03,9.3699,9.3945,9.3096,9.3516,21399,0
2014-06-04,9.3195,9.3195,9.3096,9.3096,938,0
2014-06-05,9.3348,9.3858,9.3348,9.3699,9677,0
2014-06-06,9.3858,9.3858,9.3858,9.3858,250,0
2014-06-09,9.3614,9.3699,9.3273,9.3348,718,0
2014-06-10,9.3427,9.3427,9.2846,9.2846,13961,0
2014-06-11,9.3273,9.3273,9.2846,9.3018,2199,0
2014-06-12,9.3018,9.3858,9.3018,9.3858,4582,0
2014-06-13,9.3758,9.3758,9.3699,9.3699,2416,0
2014-06-16,9.3516,9.3614,9.2846,9.3195,3422,0
2014-06-17,9.2769,9.3878,9.2545,9.2865,6485,0
2014-06-18,9.2769,9.3115,9.2769,9.3115,1934,0
2014-06-19,9.3018,9.3115,9.3018,9.3018,621,0
2014-06-20,9.2545,9.2951,9.2545,9.2951,8203,0
2014-06-23,9.2865,9.4161,9.2865,9.3965,16737,0
2014-06-24,9.3965,9.4161,9.3965,9.4161,2642,0
2014-06-25,9.4498,9.4498,9.4418,9.4418,287,0
2014-06-26,9.4328,9.4418,9.4061,9.4061,3747,0
2014-06-27,9.4259,9.4259,9.4161,9.4259,6644,0
2014-06-30,9.4656,9.4656,9.3965,9.3965,7587,0
2014-07-01,9.4498,9.4498,9.3536,9.3536,10089,0
2014-07-02,9.3291,9.3437,9.3018,9.3437,13666,0
2014-07-03,9.2865,9.3018,9.2198,9.2545,5519,0
2014-07-07,9.2865,9.2951,9.2865,9.2951,715,0
2014-07-08,9.2951,9.3018,9.2951,9.3018,1586,0
2014-07-09,9.2612,9.2612,9.2373,9.2612,1329,0
2014-07-10,9.2691,9.3018,9.2373,9.3018,4288,0
2014-07-11,9.2612,9.3634,9.2286,9.2769,11705,0
2014-07-14,9.4656,9.4656,9.2545,9.2545,5002,0
2014-07-15,9.297,9.3378,9.297,9.3224,3269,0
2014-07-16,9.4288,9.4288,9.2701,9.2701,1412,0
2014-07-17,9.2788,9.2788,9.2632,9.2632,3384,0
2014-07-18,9.2701,9.3908,9.2632,9.3038,11923,0
2014-07-21,9.3566,9.3994,9.3467,9.3467,6011,0
2014-07-22,9.3378,9.3378,9.2885,9.3135,7928,0
2014-07-23,9.297,9.3467,9.297,9.3467,1936,0
2014-07-24,9.2788,9.3378,9.2788,9.2885,3127,0
2014-07-25,9.3301,9.3301,9.3038,9.3038,14137,0
2014-07-28,9.3135,9.3378,9.3135,9.3378,5514,0
2014-07-29,9.3378,9.3908,9.3301,9.3808,2811,0
2014-07-30,9.3653,9.3653,9.297,9.3224,7850,0
2014-07-31,9.297,9.297,9.2217,9.2788,4113,0
2014-08-01,9.3038,9.3038,9.2306,9.2306,2003,0
2014-08-04,9.2123,9.2564,9.2027,9.2564,5587,0
2014-08-05,9.2027,9.2564,9.1939,9.2123,2118,0
2014-08-06,9.247,9.2632,9.2217,9.2306,6666,0
2014-08-07,9.1855,9.2885,9.1855,9.247,3061,0
2014-08-08,9.2632,9.3301,9.2632,9.297,10967,0
2014-08-11,9.3038,9.3038,9.2392,9.2788,5845,0
2014-08-12,9.3387,9.3387,9.2895,9.2895,401,0
2014-08-13,9.366,9.4014,9.2797,9.3047,18819,0
2014-08-14,9.298,9.3576,9.2895,9.3576,7115,0
2014-08-15,9.3927,9.4014,9.3927,9.3927,3538,0
2014-08-18,9.331,9.366,9.298,9.298,2488,0
2014-08-19,9.2797,9.3387,9.2797,9.3145,3083,0
2014-08-20,9.2797,9.3047,9.2797,9.3047,2408,0
2014-08-21,9.298,9.366,9.298,9.3234,5374,0
2014-08-22,9.3047,9.3477,9.3047,9.3234,4558,0
2014-08-25,9.298,9.3576,9.298,9.3234,3873,0
2014-08-26,9.2797,9.3738,9.2797,9.3234,3471,0
2014-08-27,9.298,9.4014,9.298,9.331,9437,0
2014-08-28,9.3387,9.366,9.3234,9.3576,3300,0
2014-08-29,9.4014,9.4211,9.3576,9.3576,4957,0
2014-09-02,9.3576,9.3927,9.3145,9.3927,6969,0
2014-09-03,9.3927,9.3927,9.3145,9.366,7269,0
2014-09-04,9.3387,9.4014,9.3387,9.3477,20419,0
2014-09-05,9.3234,9.3828,9.3234,9.331,3616,0
2014-09-08,9.3576,9.3828,9.3387,9.366,10066,0
2014-09-09,9.3738,9.3738,9.3234,9.3234,1702,0
2014-09-10,9.3234,9.3387,9.3145,9.3145,4236,0
2014-09-11,9.366,9.366,9.3477,9.3576,2663,0
2014-09-12,9.3145,9.331,9.2642,9.2711,7353,0
2014-09-15,9.2574,9.2797,9.2574,9.2711,3654,0
2014-09-16,9.299,9.299,9.2652,9.2652,513,0
2014-09-18,9.2237,9.2721,9.1795,9.2652,5547,0
2014-09-19,9.2652,9.2721,9.2652,9.2652,1399,0
2014-09-22,9.3057,9.3057,9.2895,9.299,1714,0
2014-09-23,9.3057,9.3244,9.2721,9.3244,3564,0
2014-09-24,9.2489,9.3397,9.2489,9.2584,5147,0
2014-09-25,9.2652,9.331,9.2652,9.331,2270,0
2014-09-26,9.2652,9.2652,9.2652,9.2652,208,0
2014-09-29,9.2401,9.2652,9.2401,9.2652,669,0
2014-09-30,9.2489,9.2895,9.2489,9.2807,1936,0
2014-10-01,9.3244,9.4034,9.2895,9.4034,15241,0
2014-10-02,9.3486,9.3486,9.299,9.299,2325,0
2014-10-03,9.299,9.299,9.2584,9.299,9566,0
2014-10-06,9.2489,9.3748,9.2489,9.3748,4459,0
2014-10-07,9.3244,9.3848,9.3244,9.3586,12789,0
2014-10-08,9.3848,9.4131,9.331,9.3586,17709,0
2014-10-09,9.3397,9.3848,9.3155,9.3244,10919,0
2014-10-10,9.3486,9.3748,9.331,9.3486,5214,0
2014-10-13,9.3748,9.3748,9.2895,9.3679,3400,0
2014-10-14,9.3165,9.3858,9.2905,9.3407,6551,0
2014-10-15,9.4646,9.4646,9.332,9.3496,31125,0
2014-10-16,9.3945,9.4044,9.2905,9.3945,10106,0
2014-10-17,9.3407,9.4318,9.3407,9.3858,13908,0
2014-10-20,9.4239,9.4239,9.3496,9.4044,6284,0
2014-10-21,9.3407,9.4141,9.3407,9.3858,8657,0
2014-10-22,9.3858,9.3858,9.3858,9.3858,3581,0
2014-10-23,9.3496,9.4044,9.3496,9.3758,12765,0
2014-10-24,9.3945,9.4141,9.3407,9.3945,5204,0
2014-10-27,9.4318,9.4646,9.4044,9.4646,17042,0
2014-10-28,9.4239,9.4488,9.4141,9.4488,2171,0
2014-10-29,9.4044,9.4901,9.3858,9.4812,5288,0
2014-10-30,9.4488,9.5,9.3758,9.3858,9369,0
2014-10-31,9.332,9.4318,9.332,9.3596,12424,0
2014-11-03,9.332,9.3945,9.332,9.3689,2486,0
2014-11-04,9.3689,9.3858,9.3689,9.3858,4652,0
2014-11-05,9.3496,9.3858,9.3496,9.3858,6807,0
2014-11-06,9.3945,9.4141,9.3945,9.3945,5162,0
2014-11-07,9.3689,9.4646,9.3689,9.4566,25821,0
2014-11-10,9.4566,9.4646,9.4566,9.4566,5586,0
2014-11-11,9.4566,9.4732,9.4566,9.4732,7290,0
2014-11-12,9.4566,9.4812,9.4566,9.4646,6841,0
2014-11-13,9.4646,9.4812,9.4566,9.4566,13565,0
2014-11-14,9.4566,9.4732,9.4566,9.4566,2849,0
2014-11-17,9.4646,9.5,9.4566,9.4646,15373,0
2014-11-18,9.55,9.55,9.4498,9.508,18476,0
2014-11-19,9.508,9.516,9.4498,9.4742,5049,0
2014-11-20,9.4656,9.4742,9.4408,9.4742,3317,0
2014-11-21,9.4576,9.543,9.4328,9.4498,19603,0
2014-11-24,9.4742,9.501,9.4498,9.4911,5570,0
2014-11-25,9.4822,9.4911,9.4498,9.4498,16362,0
2014-11-26,9.4576,9.508,9.4576,9.501,8311,0
2014-11-28,9.508,9.508,9.4742,9.4822,1888,0
2014-12-01,9.4822,9.56,9.4822,9.4822,12611,0
2014-12-02,9.4498,9.4911,9.4408,9.4656,8983,0
2014-12-03,9.4576,9.516,9.4576,9.4742,9757,0
2014-12-04,9.4742,9.534,9.4742,9.508,11954,0
2014-12-05,9.4742,9.4911,9.4498,9.4656,10616,0
2014-12-08,9.4576,9.508,9.4576,9.4822,11469,0
2014-12-09,9.524,9.543,9.4822,9.4911,15543,0
2014-12-10,9.4576,9.516,9.4576,9.4742,18051,0
2014-12-11,9.4656,9.508,9.4498,9.501,20378,0
2014-12-12,9.4822,9.55,9.4822,9.516,13012,0
2014-12-15,9.567,9.603,9.4822,9.603,30723,0
2014-12-16,9.544,9.586,9.535,9.535,16919,0
2014-12-17,9.517,9.642,9.517,9.594,13664,0
2014-12-18,9.594,9.642,9.577,9.604,22305,0
2014-12-19,9.604,9.65,9.551,9.633,12306,0
2014-12-22,9.624,9.642,9.577,9.624,7529,0
2014-12-23,9.633,9.633,9.594,9.633,3898,0
2014-12-24,9.577,9.633,9.551,9.551,3562,0
2014-12-26,9.633,9.633,9.56,9.614,5722,0
2014-12-29,9.568,9.604,9.535,9.544,8446,0
2014-12-30,9.551,9.577,9.501,9.517,12987,0
2014-12-31,9.56,9.624,9.525,9.525,15996,0
2015-01-02,9.624,9.624,9.4911,9.4911,17991,0
2015-01-05,9.56,9.633,9.535,9.594,10972,0
2015-01-06,9.614,9.719,9.614,9.633,6136,0
2015-01-07,9.624,9.787,9.624,9.745,24435,0
2015-01-08,9.787,9.787,9.71,9.71,5963,0
2015-01-09,9.71,9.778,9.71,9.752,18449,0
2015-01-12,9.745,9.857,9.729,9.857,23602,0
2015-01-13,9.967,9.975,9.858,9.967,24599,0
2015-01-14,10.033,10.085,10.017,10.085,39033,0
2015-01-15,10.112,10.121,10.053,10.085,11029,0
2015-01-16,10.121,10.158,10.059,10.14,17244,0
2015-01-20,10.158,10.186,10.076,10.085,9821,0
2015-01-21,10.131,10.158,9.967,10.085,17463,0
2015-01-22,10.033,10.085,10.033,10.053,3433,0
2015-01-23,10.053,10.14,10.024,10.14,4491,0
2015-01-26,10.085,10.177,10.085,10.112,9427,0
2015-01-27,10.158,10.186,10.085,10.186,11281,0
2015-01-28,10.22,10.286,10.22,10.277,25598,0
2015-01-29,10.324,10.324,10.235,10.235,12105,0
2015-01-30,10.286,10.324,10.245,10.286,9105,0
2015-02-02,10.315,10.315,10.245,10.253,6793,0
2015-02-03,10.296,10.341,10.296,10.305,3053,0
2015-02-04,10.305,10.315,10.195,10.262,6232,0
2015-02-05,10.277,10.286,10.211,10.211,7596,0
2015-02-06,10.195,10.211,10.121,10.168,16356,0
2015-02-09,10.177,10.177,9.991,9.991,13836,0
2015-02-10,10.017,10.017,9.931,9.94,8364,0
2015-02-11,10.008,10.017,9.94,9.982,6462,0
2015-02-12,9.94,10.043,9.94,9.948,10139,0
2015-02-13,9.957,10.043,9.957,10.033,10782,0
2015-02-17,9.982,9.982,9.779,9.779,19538,0
2015-02-18,9.824,9.876,9.77,9.816,32377,0
2015-02-19,9.831,9.903,9.752,9.816,5115,0
2015-02-20,9.867,9.867,9.824,9.84,3107,0
2015-02-23,9.893,9.992,9.85,9.976,11912,0
2015-02-24,9.912,10.025,9.912,10.025,6975,0
2015-02-25,10.053,10.132,10.017,10.095,5715,0
2015-02-26,10.053,10.086,10.044,10.06,6419,0
2015-02-27,10.06,10.197,10.025,10.132,14618,0
2015-03-02,10.086,10.179,9.999,10.113,16797,0
2015-03-03,10.068,10.113,9.982,10.017,13168,0
2015-03-04,10.017,10.095,9.976,9.982,11578,0
2015-03-05,10.025,10.034,9.992,10.017,5787,0
2015-03-06,10.034,10.034,9.931,9.992,12712,0
2015-03-09,10.053,10.113,10.053,10.104,7492,0
2015-03-10,10.142,10.142,10.025,10.06,4996,0
2015-03-11,10.122,10.132,10.009,10.132,2270,0
2015-03-12,10.188,10.188,10.06,10.068,4996,0
2015-03-13,10.025,10.132,10.025,10.113,793,0
2015-03-16,10.16,10.17,10.132,10.151,1703,0
2015-03-17,10.152,10.152,10.087,10.144,5875,0
2015-03-18,10.01,10.134,10.01,10.106,8588,0
2015-03-19,10.106,10.239,10.106,10.134,1582,0
2015-03-20,10.18,10.239,10.18,10.239,4818,0
2015-03-23,10.198,10.291,10.114,10.172,5762,0
2015-03-24,10.124,10.31,10.124,10.301,3161,0
2015-03-25,10.239,10.355,10.239,10.239,8246,0
2015-03-26,10.282,10.329,10.152,10.152,6555,0
2015-03-27,10.18,10.345,10.18,10.345,3278,0
2015-03-30,10.319,10.355,10.19,10.19,5199,0
2015-03-31,10.214,10.319,10.214,10.319,5956,0
2015-04-01,10.355,10.355,10.301,10.31,2596,0
2015-04-02,10.338,10.355,10.206,10.206,5538,0
2015-04-06,10.231,10.231,10.198,10.206,1470,0
2015-04-07,10.257,10.319,10.198,10.319,12888,0
2015-04-08,10.282,10.373,10.231,10.373,9269,0
2015-04-09,10.338,10.436,10.301,10.436,8601,0
2015-04-10,10.319,10.446,10.31,10.31,20902,0
2015-04-13,10.274,10.392,10.274,10.355,2031,0
2015-04-14,10.41,10.515,10.312,10.457,11252,0
2015-04-15,10.419,10.448,10.347,10.347,5056,0
2015-04-16,10.41,10.419,10.293,10.419,9865,0
2015-04-17,10.41,10.428,10.41,10.419,5060,0
2015-04-20,10.402,10.438,10.347,10.375,2973,0
2015-04-21,10.438,10.457,10.367,10.375,3240,0
2015-04-22,10.448,10.507,10.438,10.438,6363,0
2015-04-23,10.464,10.473,10.448,10.473,2477,0
2015-04-24,10.464,10.498,10.385,10.498,3467,0
2015-04-27,10.448,10.473,10.385,10.385,903,0
2015-04-28,10.393,10.488,10.393,10.488,1602,0
2015-04-29,10.48,10.48,10.367,10.48,7427,0
2015-04-30,10.34,10.448,10.34,10.367,5175,0
2015-05-01,10.428,10.48,10.34,10.48,8661,0
2015-05-04,10.473,10.473,10.385,10.464,1800,0
2015-05-05,10.464,10.464,10.393,10.41,785,0
2015-05-06,10.457,10.457,10.275,10.275,12319,0
2015-05-07,10.206,10.275,10.199,10.275,4858,0
2015-05-08,10.331,10.367,10.135,10.181,27560,0
2015-05-11,10.181,10.259,10.115,10.115,3146,0
2015-05-12,10.101,10.184,10.057,10.184,5263,0
2015-05-13,10.193,10.263,10.091,10.091,1545,0
2015-05-14,10.073,10.193,10.073,10.184,1006,0
2015-05-15,10.148,10.148,10.109,10.148,2406,0
2015-05-18,10.148,10.156,10.038,10.038,10104,0
2015-05-19,10.091,10.101,10.038,10.101,6199,0
2015-05-20,10.066,10.118,10.066,10.118,3192,0
2015-05-21,10.083,10.138,10.083,10.128,2574,0
2015-05-22,10.091,10.184,10.091,10.128,2800,0
2015-05-26,10.101,10.202,10.101,10.109,536,0
2015-05-27,10.156,10.156,10.066,10.083,781,0
2015-05-28,10.038,10.109,10.038,10.109,2297,0
2015-05-29,10.128,10.176,10.048,10.138,5371,0
2015-06-01,10.176,10.209,10.118,10.209,3640,0
2015-06-02,10.184,10.184,10.057,10.073,6824,0
2015-06-03,10.083,10.083,10.012,10.012,5934,0
2015-06-04,10.028,10.073,9.869,9.878,7838,0
2015-06-05,9.861,10.091,9.861,10.028,10973,0
2015-06-08,9.961,10.048,9.869,9.887,10301,0
2015-06-09,9.896,9.952,9.691,9.745,15779,0
2015-06-10,9.745,9.816,9.709,9.737,3253,0
2015-06-11,9.779,9.869,9.718,9.797,19370,0
2015-06-12,9.745,9.869,9.745,9.752,15787,0
2015-06-15,9.76,9.924,9.737,9.924,4477,0
2015-06-16,9.974,9.974,9.872,9.872,8467,0
2015-06-17,9.881,9.981,9.781,9.818,7134,0
2015-06-18,9.818,9.834,9.703,9.703,4013,0
2015-06-19,9.72,9.872,9.72,9.72,6017,0
2015-06-22,9.747,9.79,9.711,9.72,3342,0
2015-06-23,9.684,9.818,9.684,9.73,3985,0
2015-06-24,9.684,9.844,9.684,9.739,4568,0
2015-06-25,9.684,9.834,9.684,9.739,3897,0
2015-06-26,9.739,9.781,9.684,9.684,4458,0
2015-06-29,9.684,9.754,9.611,9.621,3013,0
2015-06-30,9.676,9.703,9.557,9.667,8893,0
2015-07-01,9.676,9.72,9.676,9.703,3455,0
2015-07-02,9.703,9.703,9.703,9.703,227,0
2015-07-06,9.649,9.667,9.601,9.667,7577,0
2015-07-07,9.676,9.772,9.676,9.772,6464,0
2015-07-08,9.844,9.844,9.693,9.818,9917,0
2015-07-09,9.762,9.762,9.667,9.711,4903,0
2015-07-10,9.754,9.754,9.667,9.747,778,0
2015-07-13,9.703,9.739,9.703,9.739,5684,0
2015-07-14,9.713,9.828,9.695,9.764,6804,0
2015-07-15,9.731,9.731,9.695,9.695,5120,0
2015-07-16,9.695,9.722,9.669,9.695,12752,0
2015-07-17,9.695,9.705,9.695,9.705,2107,0
2015-07-20,9.686,9.783,9.686,9.764,2997,0
2015-07-21,9.791,9.791,9.741,9.741,3773,0
2015-07-22,9.677,9.695,9.677,9.677,447,0
2015-07-23,9.731,9.731,9.686,9.686,668,0
2015-07-24,9.686,9.686,9.686,9.686,226,0
2015-07-27,9.677,9.81,9.612,9.756,14525,0
2015-07-28,9.801,9.847,9.801,9.847,6211,0
2015-07-29,9.892,9.948,9.884,9.948,11535,0
2015-07-30,9.884,10.008,9.884,9.884,11867,0
2015-07-31,9.884,9.884,9.884,9.884,552,0
2015-08-03,10.008,10.008,9.957,10.008,5871,0
2015-08-04,9.967,9.967,9.82,9.94,11643,0
2015-08-05,10.064,10.064,9.847,9.847,1773,0
2015-08-06,9.847,9.94,9.847,9.94,2617,0
2015-08-07,9.884,9.884,9.884,9.884,100,0
2015-08-10,9.884,9.93,9.847,9.857,6986,0
2015-08-11,9.857,9.948,9.857,9.948,6910,0
2015-08-12,10.008,10.008,9.902,9.902,3327,0
2015-08-13,9.902,10.008,9.875,10.008,10092,0
2015-08-14,9.998,10.008,9.93,9.967,4436,0
2015-08-17,10.008,10.008,9.975,9.975,9761,0
2015-08-18,10.047,10.056,9.893,9.903,6069,0
2015-08-19,9.875,10.056,9.875,9.949,9492,0
2015-08-20,10.056,10.056,9.884,9.884,9275,0
2015-08-21,9.958,9.968,9.801,9.893,4856,0
2015-08-24,9.783,9.968,9.713,9.857,9940,0
2015-08-25,9.903,9.903,9.713,9.713,5408,0
2015-08-26,9.741,9.921,9.741,9.82,3202,0
2015-08-27,9.82,9.941,9.764,9.773,5076,0
2015-08-28,9.773,9.875,9.748,9.748,2429,0
2015-08-31,9.801,9.81,9.764,9.783,13574,0
2015-09-01,9.783,9.866,9.773,9.773,10377,0
2015-09-02,9.773,9.773,9.773,9.773,225,0
2015-09-03,9.783,9.81,9.741,9.801,9604,0
2015-09-04,9.783,9.828,9.741,9.748,15564,0
2015-09-08,9.773,9.773,9.731,9.731,6514,0
2015-09-09,9.731,9.783,9.731,9.741,8831,0
2015-09-10,9.741,9.828,9.722,9.756,19039,0
2015-09-11,9.82,9.828,9.748,9.748,5188,0
2015-09-14,9.773,9.857,9.764,9.857,3861,0
2015-09-15,9.867,9.894,9.867,9.885,5275,0
2015-09-16,9.984,9.984,9.984,9.984,848,0
2015-09-17,9.904,10.093,9.867,10.039,12215,0
2015-09-18,9.95,10.103,9.95,10.103,662,0
2015-09-21,9.97,10.049,9.97,10.049,3845,0
2015-09-22,10.093,10.223,9.984,10.039,13511,0
2015-09-23,10.075,10.075,9.97,10.039,714,0
2015-09-24,10.084,10.084,10.029,10.039,6481,0
2015-09-25,9.984,10.12,9.984,10.029,3186,0
2015-09-28,10.02,10.029,9.867,9.913,15690,0
2015-09-29,9.876,10.039,9.784,10.011,16808,0
2015-09-30,9.984,10.075,9.922,10.001,15710,0
2015-10-01,9.942,10.057,9.942,10.02,1866,0
2015-10-02,10.103,10.103,10.029,10.103,17909,0
2015-10-05,10.057,10.067,10.049,10.057,1796,0
2015-10-06,10.02,10.067,10.02,10.057,1648,0
2015-10-07,10.057,10.268,10.011,10.239,18606,0
2015-10-08,10.239,10.249,10.178,10.249,9668,0
2015-10-09,10.239,10.239,10.223,10.223,769,0
2015-10-12,10.231,10.312,10.204,10.204,11437,0
2015-10-13,10.205,10.259,10.121,10.16,3281,0
2015-10-14,10.141,10.197,10.141,10.197,5468,0
2015-10-15,10.16,10.16,10.16,10.16,223,0
2015-10-16,10.151,10.269,10.141,10.151,10281,0
2015-10-19,10.131,10.284,10.121,10.141,5993,0
2015-10-20,10.197,10.24,10.141,10.215,14983,0
2015-10-21,10.25,10.284,10.17,10.17,5468,0
2015-10-22,10.179,10.323,10.179,10.188,8530,0
2015-10-23,10.188,10.36,10.179,10.304,7545,0
2015-10-26,10.378,10.378,10.232,10.259,6123,0
2015-10-27,10.232,10.397,10.232,10.259,6564,0
2015-10-28,10.304,10.388,10.269,10.269,16842,0
2015-10-29,10.24,10.369,10.205,10.205,19142,0
2015-10-30,10.205,10.314,10.205,10.275,6670,0
2015-11-02,10.269,10.284,10.259,10.284,3806,0
2015-11-03,10.294,10.35,10.24,10.323,7851,0
2015-11-04,10.35,10.35,10.232,10.259,17101,0
2015-11-05,10.24,10.314,10.215,10.314,15750,0
2015-11-06,10.314,10.314,10.215,10.284,18263,0
2015-11-09,10.284,10.333,10.223,10.232,34267,0
2015-11-10,10.259,10.323,10.205,10.259,4375,0
2015-11-11,10.275,10.388,10.259,10.294,6342,0
2015-11-12,10.323,10.523,10.323,10.444,15639,0
2015-11-13,10.562,10.57,10.415,10.486,6453,0
2015-11-16,10.478,10.587,10.478,10.587,3607,0
2015-11-17,10.544,10.544,10.506,10.515,4683,0
2015-11-18,10.47,10.478,10.406,10.406,1200,0
2015-11-19,10.453,10.636,10.453,10.636,4029,0
2015-11-20,10.563,10.563,10.506,10.563,3155,0
2015-11-23,10.588,10.681,10.534,10.608,4246,0
2015-11-24,10.636,10.736,10.57,10.618,5223,0
2015-11-25,10.673,10.792,10.673,10.782,5229,0
2015-11-27,10.811,10.819,10.811,10.811,1087,0
2015-11-30,10.763,10.829,10.709,10.819,2287,0
2015-12-01,10.846,10.846,10.681,10.782,5001,0
2015-12-02,10.811,10.811,10.645,10.645,4718,0
2015-12-03,10.673,10.745,10.608,10.608,3476,0
2015-12-04,10.663,10.837,10.58,10.588,9689,0
2015-12-07,10.618,10.709,10.588,10.709,5010,0
2015-12-08,10.726,10.726,10.47,10.608,13337,0
2015-12-09,10.554,10.58,10.478,10.506,3917,0
2015-12-10,10.544,10.598,10.496,10.563,6861,0
2015-12-11,10.588,10.588,10.57,10.588,2287,0
2015-12-14,10.618,10.636,10.496,10.588,2788,0
2015-12-15,10.554,10.588,10.424,10.534,4356,0
2015-12-16,10.598,11.112,10.515,10.745,34842,0
2015-12-17,10.772,11.03,10.745,10.947,14375,0
2015-12-18,10.947,10.947,10.745,10.745,9364,0
2015-12-21,10.801,10.931,10.801,10.866,11104,0
2015-12-22,10.901,10.931,10.772,10.811,4368,0
2015-12-23,10.819,10.947,10.819,10.947,2829,0
2015-12-24,10.801,10.947,10.801,10.941,11154,0
2015-12-28,10.901,10.957,10.84,10.898,4247,0
2015-12-29,10.947,10.947,10.856,10.856,1444,0
2015-12-30,10.856,10.947,10.829,10.921,18196,0
2015-12-31,10.931,10.931,10.846,10.873,6588,0
2016-01-04,10.911,11.066,10.856,10.856,2825,0
2016-01-05,10.892,10.945,10.856,10.856,7512,0
2016-01-06,10.947,10.947,10.882,10.882,6277,0
2016-01-07,10.829,10.947,10.829,10.866,7326,0
2016-01-08,10.819,10.931,10.819,10.873,11923,0
2016-01-11,10.829,10.921,10.829,10.846,3277,0
2016-01-12,10.856,10.901,10.837,10.837,4809,0
2016-01-13,10.837,10.892,10.745,10.753,3187,0
2016-01-14,10.753,10.753,10.663,10.709,8807,0
2016-01-15,10.691,10.753,10.691,10.726,10033,0
2016-01-19,10.772,10.772,10.745,10.763,4013,0
2016-01-20,10.782,10.782,10.726,10.76,2376,0
2016-01-21,10.753,10.857,10.753,10.847,11019,0
2016-01-22,10.922,10.922,10.844,10.857,965,0
2016-01-25,10.753,10.977,10.753,10.967,2163,0
2016-01-26,10.888,11.051,10.888,10.977,3374,0
2016-01-27,11.012,11.022,10.958,10.958,8178,0
2016-01-28,10.992,10.992,10.925,10.925,1061,0
2016-01-29,10.977,11.142,10.937,10.948,14009,0
2016-02-01,11.101,11.114,10.98,11.096,5709,0
2016-02-02,11.087,11.096,11.087,11.096,264,0
2016-02-03,11.01,11.114,11.01,11.114,7282,0
2016-02-04,11.207,11.261,11.207,11.235,1292,0
2016-02-05,11.225,11.235,11.096,11.207,2597,0
2016-02-08,11.225,11.235,11.087,11.162,2131,0
2016-02-09,11.235,11.392,11.216,11.291,11150,0
2016-02-10,11.438,11.465,11.259,11.392,2634,0
2016-02-11,11.42,11.428,11.261,11.382,12372,0
2016-02-12,11.382,11.382,11.235,11.235,3744,0
2016-02-16,11.281,11.281,11.132,11.142,9071,0
2016-02-17,11.122,11.261,11.122,11.171,6474,0
2016-02-18,11.164,11.261,11.164,11.261,1146,0
2016-02-19,11.152,11.393,11.142,11.233,3213,0
2016-02-22,11.132,11.183,11.114,11.183,4969,0
2016-02-23,11.261,11.261,11.122,11.261,3637,0
2016-02-24,11.595,11.595,11.296,11.466,16767,0
2016-02-25,11.383,11.429,11.271,11.271,4511,0
2016-02-26,11.207,11.225,11.113,11.113,2292,0
2016-02-29,11.198,11.221,11.067,11.18,13765,0
2016-03-01,11.113,11.198,11.105,11.105,16593,0
2016-03-02,11.132,11.171,11.067,11.171,18315,0
2016-03-03,11.188,11.188,11.122,11.122,372,0
2016-03-04,11.113,11.198,11.113,11.132,5709,0
2016-03-07,11.105,11.132,11.077,11.077,7654,0
2016-03-08,11.067,11.225,11.067,11.225,10283,0
2016-03-09,11.251,11.281,11.157,11.162,7899,0
2016-03-10,11.095,11.291,11.095,11.291,3996,0
2016-03-11,11.198,11.373,11.198,11.373,5254,0
2016-03-14,11.383,11.466,11.207,11.429,14384,0
2016-03-15,11.394,11.394,11.243,11.243,1518,0
2016-03-16,11.18,11.193,11.132,11.18,15648,0
2016-03-17,11.291,11.299,11.122,11.191,10133,0
2016-03-18,11.261,11.261,11.171,11.171,2958,0
2016-03-21,11.261,11.291,11.261,11.281,8990,0
2016-03-22,11.29,11.299,11.261,11.299,4504,0
2016-03-23,11.337,11.346,11.337,11.346,1442,0
2016-03-24,11.318,11.412,11.309,11.412,1775,0
2016-03-28,11.439,11.439,11.403,11.439,2164,0
2016-03-29,11.439,11.439,11.439,11.439,383,0
2016-03-30,11.439,11.485,11.337,11.485,8350,0
2016-03-31,11.532,11.532,11.394,11.394,11332,0
2016-04-01,11.328,11.485,11.328,11.448,3156,0
2016-04-04,11.541,11.56,11.485,11.532,9266,0
2016-04-05,11.56,11.616,11.503,11.542,8195,0
2016-04-06,11.532,11.689,11.522,11.68,15260,0
2016-04-07,11.616,11.811,11.616,11.802,2031,0
2016-04-08,11.941,12.079,11.906,11.968,28650,0
2016-04-11,12.025,12.089,11.932,12.007,12641,0
2016-04-12,12.062,12.128,12.015,12.079,5151,0
2016-04-13,12.128,12.128,11.95,12.035,18645,0
2016-04-14,12.035,12.035,11.818,12.035,10184,0
2016-04-15,12.015,12.015,11.906,12.015,6181,0
2016-04-18,12.035,12.093,11.983,12.062,7811,0
2016-04-19,12.119,12.164,12.062,12.164,10117,0
2016-04-20,12.156,12.184,12.045,12.054,4895,0
2016-04-21,12.119,12.174,11.679,11.739,32541,0
2016-04-22,11.698,11.819,11.698,11.717,12848,0
2016-04-25,11.746,11.801,11.737,11.782,14312,0
2016-04-26,11.838,11.95,11.615,11.867,37462,0
2016-04-27,11.914,12.129,11.906,12.099,36767,0
2016-04-28,12.164,12.164,12.062,12.09,24547,0
2016-04-29,12.129,12.164,12.129,12.138,9461,0
2016-05-02,12.062,12.164,12.062,12.156,12064,0
2016-05-03,12.138,12.194,12.138,12.184,11817,0
2016-05-04,12.184,12.203,12.138,12.174,4760,0
2016-05-05,12.194,12.203,12.156,12.194,1610,0
2016-05-06,12.203,12.203,12.09,12.203,8844,0
2016-05-09,12.174,12.249,12.165,12.249,7272,0
2016-05-10,12.286,12.286,12.174,12.249,21167,0
2016-05-11,12.232,12.277,12.232,12.277,3245,0
2016-05-12,12.277,12.315,12.258,12.306,8207,0
2016-05-13,12.138,12.218,12.138,12.147,6518,0
2016-05-16,12.164,12.242,12.08,12.08,11331,0
2016-05-17,12.174,12.204,12.099,12.204,7781,0
2016-05-18,12.204,12.214,12.091,12.156,9026,0
2016-05-19,12.184,12.184,12.072,12.081,22482,0
2016-05-20,12.119,12.184,12.09,12.147,9140,0
2016-05-23,12.147,12.156,12.109,12.147,1753,0
2016-05-24,12.174,12.204,12.147,12.204,5094,0
2016-05-25,12.233,12.233,12.152,12.152,1918,0
2016-05-26,12.184,12.233,12.138,12.224,1038,0
2016-05-27,12.268,12.278,12.233,12.268,5296,0
2016-05-31,12.259,12.297,12.072,12.174,18109,0
2016-06-01,12.243,12.297,12.156,12.297,5998,0
2016-06-02,12.297,12.344,12.268,12.312,7805,0
2016-06-03,12.344,12.344,12.174,12.325,5052,0
2016-06-06,12.371,12.371,12.233,12.297,9942,0
2016-06-07,12.334,12.334,12.231,12.297,6277,0
2016-06-08,12.297,12.362,12.297,12.362,4521,0
2016-06-09,12.362,12.366,12.354,12.354,10983,0
2016-06-10,12.354,12.354,12.25,12.344,15664,0
2016-06-13,12.354,12.354,12.325,12.325,9958,0
2016-06-14,12.398,12.417,12.371,12.417,23780,0
2016-06-15,12.388,12.417,12.371,12.371,4724,0
2016-06-16,12.334,12.511,12.324,12.371,9565,0
2016-06-17,12.417,12.652,12.417,12.55,17898,0
2016-06-20,12.974,12.974,12.457,12.634,19635,0
2016-06-21,12.642,12.642,12.484,12.626,35089,0
2016-06-22,12.661,12.661,12.381,12.626,10695,0
2016-06-23,12.626,12.964,12.427,12.927,24474,0
2016-06-24,12.868,13.013,12.344,12.983,14960,0
2016-06-27,13.106,13.106,12.81,12.974,19157,0
2016-06-28,12.936,13.161,12.787,12.99,13340,0
2016-06-29,13.087,13.087,12.661,12.814,26339,0
2016-06-30,13.041,13.058,12.897,13.058,7928,0
2016-07-01,13.106,13.106,12.907,12.925,15790,0
2016-07-05,13.003,13.096,12.964,13.05,15398,0
2016-07-06,13.106,13.11,13.026,13.096,8149,0
2016-07-07,13.152,13.161,13.003,13.003,3694,0
2016-07-08,13.161,13.161,12.768,13.096,4790,0
2016-07-11,13.161,13.161,13.031,13.077,5806,0
2016-07-12,13.142,13.143,13.031,13.106,10033,0
2016-07-13,13.132,13.132,12.965,12.965,20157,0
2016-07-14,12.907,13.058,12.769,12.796,6189,0
2016-07-15,12.661,12.878,12.661,12.74,20741,0
2016-07-18,12.842,13.181,12.75,12.786,10050,0
2016-07-19,12.983,13.125,12.85,12.868,9864,0
2016-07-20,13.125,13.125,12.936,13.125,23408,0
2016-07-21,13.125,13.149,13.088,13.125,3460,0
2016-07-22,13.143,13.399,13.061,13.248,12137,0
2016-07-25,13.235,13.428,13.211,13.219,12557,0
2016-07-26,13.399,14.153,13.097,13.219,6689,0
2016-07-27,13.428,13.428,13.112,13.125,9930,0
2016-07-28,13.295,13.295,13.098,13.219,4993,0
2016-07-29,13.267,13.267,13.013,13.031,4868,0
2016-08-01,13.248,13.286,13.115,13.133,2904,0
2016-08-02,13.248,13.248,13.059,13.125,3822,0
2016-08-03,13.323,13.558,13.031,13.248,3033,0
2016-08-04,13.588,13.588,13.143,13.313,10046,0
2016-08-05,13.343,13.605,13.133,13.409,6052,0
2016-08-08,13.776,13.776,13.152,13.351,3657,0
2016-08-09,13.776,13.776,13.276,13.276,3861,0
2016-08-10,13.785,13.785,13.361,13.645,7780,0
2016-08-11,13.53,13.645,13.494,13.635,3711,0
2016-08-12,13.673,13.673,13.428,13.645,7125,0
2016-08-15,13.54,13.758,13.465,13.655,22912,0
2016-08-16,13.586,13.729,13.473,13.501,15500,0
2016-08-17,13.613,13.613,13.254,13.358,16144,0
2016-08-18,13.454,13.454,13.219,13.25,8147,0
2016-08-19,13.31,13.32,12.923,13.189,16106,0
2016-08-22,13.159,13.159,12.942,12.952,14872,0
2016-08-23,13.122,13.122,12.903,12.98,10207,0
2016-08-24,13.084,13.084,12.989,12.989,2438,0
2016-08-25,13.074,13.074,12.838,12.913,7711,0
2016-08-26,13.112,13.112,12.801,12.98,2225,0
2016-08-29,13.112,13.112,12.782,13.009,7862,0
2016-08-30,13.047,13.047,12.744,12.866,9765,0
2016-08-31,12.999,13.047,12.753,13.017,2575,0
2016-09-01,12.98,12.98,12.834,12.97,10811,0
2016-09-02,12.932,12.932,12.883,12.923,8939,0
2016-09-06,12.883,13.037,12.81,12.898,8494,0
2016-09-07,12.98,12.98,12.744,12.772,10456,0
2016-09-08,12.838,12.893,12.745,12.893,6816,0
2016-09-09,12.932,12.932,12.864,12.864,8495,0
2016-09-12,13.14,13.14,12.815,12.815,5870,0
2016-09-13,13.009,13.009,12.469,12.508,23118,0
2016-09-14,12.98,12.98,12.657,12.846,7161,0
2016-09-15,12.763,13.803,12.628,13.445,11538,0
2016-09-16,13.775,13.775,13.213,13.463,11032,0
2016-09-19,13.576,13.576,13.246,13.497,7388,0
2016-09-20,13.584,13.878,13.489,13.792,5407,0
2016-09-21,13.802,13.868,13.587,13.592,7205,0
2016-09-22,13.84,13.84,13.355,13.473,7225,0
2016-09-23,13.461,13.718,13.461,13.519,2836,0
2016-09-26,13.602,13.602,13.269,13.347,3227,0
2016-09-27,13.584,13.671,13.118,13.347,14615,0
2016-09-28,13.384,14.648,13.271,13.602,24601,0
2016-09-29,13.755,13.755,13.165,13.165,13079,0
2016-09-30,13.584,13.584,13.47,13.47,1204,0
2016-10-03,13.442,13.442,13.165,13.165,1594,0
2016-10-04,13.479,13.602,13.322,13.332,9841,0
2016-10-05,13.574,13.574,13.332,13.479,7694,0
2016-10-06,13.355,13.451,12.928,12.928,7740,0
2016-10-07,12.976,13.146,12.976,13.146,3114,0
2016-10-10,13.223,13.414,12.771,12.777,7020,0
2016-10-11,12.976,12.976,12.729,12.729,4895,0
2016-10-12,13.317,13.317,12.67,12.67,1255,0
2016-10-13,13.023,13.023,12.403,12.453,6947,0
2016-10-14,12.453,12.726,12.453,12.473,1754,0
2016-10-17,12.463,12.497,11.911,12.004,5708,0
2016-10-18,12.033,12.357,12.033,12.348,2381,0
2016-10-19,12.376,12.52,12.202,12.52,12048,0
2016-10-20,12.615,12.642,12.357,12.642,1493,0
2016-10-21,12.729,12.729,12.462,12.642,12470,0
2016-10-24,12.739,12.739,12.586,12.69,2217,0
2016-10-25,12.69,12.739,12.309,12.534,6401,0
2016-10-26,12.642,12.642,12.457,12.642,1043,0
2016-10-27,12.482,12.482,12.214,12.214,2972,0
2016-10-28,12.69,12.69,12.147,12.348,2294,0
2016-10-31,12.539,12.539,12.119,12.119,1526,0
2016-11-01,12.023,12.09,11.832,11.881,7178,0
2016-11-02,12.013,12.023,11.949,11.949,4359,0
2016-11-04,11.974,11.974,11.974,11.974,141,0
2016-11-07,11.877,11.915,11.877,11.915,673,0
2016-11-08,11.945,11.945,11.842,11.862,8299,0
2016-11-09,11.774,11.774,11.613,11.623,5824,0
2016-11-10,11.355,11.496,11.289,11.289,6587,0
2016-11-11,11.21,11.245,11.146,11.146,9884,0
2016-11-14,10.829,10.897,10.688,10.878,46559,0
2016-11-15,10.72,10.97,10.72,10.914,10967,0
2016-11-16,10.855,11.047,10.854,10.979,7595,0
2016-11-17,10.96,10.979,10.797,10.862,14606,0
2016-11-18,10.749,10.886,10.749,10.778,3590,0
2016-11-21,10.74,10.979,10.74,10.979,15512,0
2016-11-22,10.904,10.979,10.904,10.924,8103,0
2016-11-23,10.797,10.894,10.74,10.845,4461,0
2016-11-25,10.74,10.978,10.74,10.759,1057,0
2016-11-29,10.816,11.267,10.615,11.047,54626,0
2016-11-30,11.199,11.199,10.694,10.884,11652,0
2016-12-01,10.788,10.874,10.778,10.778,8927,0
2016-12-02,10.704,10.769,10.585,10.749,29182,0
2016-12-05,10.73,10.749,10.615,10.73,14475,0
2016-12-06,10.684,10.773,10.684,10.73,12793,0
2016-12-07,10.684,10.979,10.684,10.97,21428,0
2016-12-08,10.914,10.934,10.807,10.825,8365,0
2016-12-09,10.749,10.797,10.585,10.797,16641,0
2016-12-12,10.704,10.816,10.645,10.807,15871,0
2016-12-13,10.845,10.874,10.704,10.816,14772,0
2016-12-14,10.769,10.865,10.74,10.769,8470,0
2016-12-15,10.788,10.825,10.73,10.825,27976,0
2016-12-16,10.778,10.825,10.778,10.821,11581,0
2016-12-19,10.788,10.845,10.778,10.825,4173,0
2016-12-20,10.775,10.852,10.775,10.804,12156,0
2016-12-21,10.785,10.871,10.785,10.847,4031,0
2016-12-22,10.804,10.861,10.756,10.852,8046,0
2016-12-23,10.766,10.931,10.766,10.931,23511,0
2016-12-27,10.911,10.996,10.871,10.996,13880,0
2016-12-28,10.931,10.968,10.921,10.931,7430,0
2016-12-29,10.921,10.973,10.637,10.862,22090,0
2016-12-30,10.795,10.967,10.795,10.832,24534,0
2017-01-03,10.901,10.952,10.785,10.785,13441,0
2017-01-04,10.814,10.958,10.804,10.931,17118,0
2017-01-05,10.941,11.198,10.921,11.142,26024,0
2017-01-06,11.152,11.181,11.063,11.102,17524,0
2017-01-09,11.152,11.181,11.102,11.162,5658,0
2017-01-10,11.102,11.153,11.102,11.146,3060,0
2017-01-11,11.208,11.286,11.142,11.256,21039,0
2017-01-12,11.256,11.333,11.227,11.304,5837,0
2017-01-13,11.227,11.304,11.217,11.304,6110,0
2017-01-17,11.253,11.35,11.214,11.293,4688,0
2017-01-18,11.214,11.379,11.214,11.379,20114,0
2017-01-19,11.359,11.359,11.301,11.34,6865,0
2017-01-20,11.301,11.311,11.253,11.301,13885,0
2017-01-23,11.32,11.379,11.311,11.32,13053,0
2017-01-24,11.301,11.339,11.301,11.32,8164,0
2017-01-25,11.33,11.33,11.244,11.253,4753,0
2017-01-26,11.273,11.465,11.205,11.369,20685,0
2017-01-27,11.33,11.438,11.301,11.369,3718,0
2017-01-30,11.301,11.379,11.07,11.224,19482,0
2017-01-31,11.167,11.283,11.167,11.205,5657,0
2017-02-01,11.214,11.214,11.148,11.167,5820,0
2017-02-02,11.177,11.186,11.138,11.148,2947,0
2017-02-03,11.263,11.263,11.205,11.214,3718,0
2017-02-06,11.234,11.253,11.234,11.244,1998,0
2017-02-07,11.205,11.253,11.205,11.253,1004,0
2017-02-08,11.32,11.32,11.283,11.301,1032,0
2017-02-09,11.283,11.283,11.186,11.236,6529,0
2017-02-10,11.186,11.255,11.186,11.234,5989,0
2017-02-13,11.219,11.224,11.109,11.177,13521,0
2017-02-14,11.105,11.221,11.105,11.165,9018,0
2017-02-15,11.105,11.135,11.105,11.115,3159,0
2017-02-16,11.105,11.164,11.105,11.115,6749,0
2017-02-17,11.105,11.184,11.057,11.125,3201,0
2017-02-21,11.125,11.174,11.115,11.115,2407,0
2017-02-22,11.115,11.155,11.115,11.135,1930,0
2017-02-23,11.299,11.299,11.125,11.135,4102,0
2017-02-24,11.417,11.417,11.14,11.174,3405,0
2017-02-27,11.095,11.155,11.095,11.115,2611,0
2017-02-28,11.221,11.221,11.156,11.211,2115,0
2017-03-01,11.211,11.211,11.125,11.184,2028,0
2017-03-02,11.085,11.184,11.085,11.184,1376,0
2017-03-03,11.29,11.29,11.037,11.125,7588,0
2017-03-06,11.202,11.202,11.105,11.125,1809,0
2017-03-07,11.231,11.231,10.942,10.979,19562,0
2017-03-08,10.988,10.998,10.932,10.979,5769,0
2017-03-09,10.979,10.979,10.872,10.892,3181,0
2017-03-10,10.814,10.922,10.814,10.922,9432,0
2017-03-13,10.951,10.951,10.833,10.911,1774,0
2017-03-14,10.812,10.93,10.782,10.93,4530,0
2017-03-15,10.93,11.016,10.93,11.006,7906,0
2017-03-16,11.006,11.046,11.006,11.046,5645,0
2017-03-17,11.006,11.125,11.006,11.016,9544,0
2017-03-20,11.006,11.21,11.006,11.164,19910,0
2017-03-21,11.164,11.201,11.164,11.164,1044,0
2017-03-22,11.218,11.25,11.201,11.201,10273,0
2017-03-23,11.114,11.201,11.114,11.201,4955,0
2017-03-24,11.2,11.201,11.2,11.201,1689,0
2017-03-27,11.201,11.262,11.201,11.24,3089,0
2017-03-28,11.24,11.318,11.192,11.24,4307,0
2017-03-29,11.201,11.345,11.201,11.305,2545,0
2017-03-30,11.201,11.201,11.201,11.201,578,0
2017-03-31,11.407,11.407,11.27,11.27,947,0
2017-04-03,11.25,11.26,11.24,11.25,13144,0
2017-04-04,11.26,11.26,11.24,11.26,4480,0
2017-04-05,11.164,11.26,11.164,11.26,1247,0
2017-04-06,11.183,11.26,11.183,11.24,2330,0
2017-04-07,11.26,11.26,11.164,11.173,23981,0
2017-04-10,11.26,11.26,11.24,11.26,2540,0
2017-04-11,11.26,11.261,11.24,11.25,18562,0
2017-04-12,11.257,11.318,11.24,11.299,38085,0
2017-04-13,11.348,11.348,11.309,11.318,5994,0
2017-04-17,11.299,11.367,11.27,11.318,7027,0
2017-04-18,11.296,11.364,11.296,11.364,1535,0
2017-04-19,11.306,11.345,11.247,11.345,4135,0
2017-04-20,11.355,11.364,11.267,11.347,2083,0
2017-04-21,11.345,11.355,11.208,11.335,16540,0
2017-04-24,11.296,11.296,11.217,11.277,8209,0
2017-04-25,11.257,11.267,11.169,11.191,5555,0
2017-04-26,11.198,11.217,11.198,11.217,5691,0
2017-04-27,11.227,11.227,11.169,11.198,1622,0
2017-04-28,11.296,11.296,11.188,11.188,1631,0
2017-05-01,11.296,11.296,11.169,11.169,1764,0
2017-05-02,11.267,11.267,11.169,11.206,2215,0
2017-05-03,11.179,11.247,11.179,11.237,1845,0
2017-05-04,11.223,11.223,11.16,11.16,7093,0
2017-05-05,11.257,11.257,11.16,11.198,13318,0
2017-05-08,11.1,11.198,11.1,11.198,8114,0
2017-05-09,11.188,11.315,11.1,11.296,24969,0
2017-05-10,11.217,11.257,11.217,11.227,4114,0
2017-05-11,11.394,11.394,11.247,11.277,1401,0
2017-05-12,11.394,11.394,11.291,11.325,9855,0
2017-05-15,11.305,11.305,11.305,11.305,1021,0
2017-05-16,11.371,11.371,11.332,11.342,2412,0
2017-05-17,11.294,11.391,11.294,11.391,9486,0
2017-05-18,11.369,11.381,11.352,11.361,2825,0
2017-05-19,11.352,11.361,11.312,11.312,5418,0
2017-05-22,11.371,11.469,11.303,11.352,18359,0
2017-05-23,11.489,11.499,11.391,11.499,11895,0
2017-05-24,11.509,11.519,11.416,11.519,8053,0
2017-05-25,11.559,11.559,11.44,11.46,7398,0
2017-05-26,11.529,11.529,11.46,11.479,4169,0
2017-05-30,11.568,11.568,11.45,11.469,5895,0
2017-05-31,11.774,11.784,11.421,11.578,15763,0
2017-06-01,11.509,11.637,11.509,11.637,14588,0
2017-06-02,11.559,11.931,11.529,11.774,16868,0
2017-06-05,12.167,12.167,11.568,11.647,11276,0
2017-06-06,12.088,12.088,11.637,11.637,4600,0
2017-06-07,11.656,11.666,11.469,11.539,13400,0
2017-06-08,11.509,11.578,11.371,11.371,37762,0
2017-06-09,11.479,11.479,11.381,11.44,16650,0
2017-06-12,11.44,11.44,11.391,11.436,5292,0
2017-06-13,11.545,11.545,11.417,11.485,3651,0
2017-06-14,11.545,11.545,11.505,11.515,838,0
2017-06-15,11.465,11.505,11.465,11.475,2192,0
2017-06-16,11.387,11.525,11.387,11.485,13937,0
2017-06-19,11.525,11.525,11.525,11.525,292,0
2017-06-20,11.712,11.712,11.446,11.505,7300,0
2017-06-21,11.407,11.495,11.407,11.491,9605,0
2017-06-22,11.722,11.722,11.515,11.525,2908,0
2017-06-23,11.663,11.663,11.543,11.543,2839,0
2017-06-26,11.522,11.585,11.515,11.565,1761,0
2017-06-27,11.614,11.614,11.427,11.427,8946,0
2017-06-28,11.417,11.505,11.369,11.446,6652,0
2017-06-29,11.407,11.465,11.338,11.446,13500,0
2017-06-30,11.505,11.505,11.505,11.505,808,0
2017-07-03,11.722,11.722,11.485,11.485,2020,0
2017-07-05,11.585,11.585,11.485,11.485,2099,0
2017-07-06,11.614,11.614,11.407,11.417,1692,0
2017-07-07,11.624,11.624,11.358,11.377,5240,0
2017-07-10,11.338,11.437,11.338,11.387,8200,0
2017-07-11,11.761,11.761,11.416,11.437,1481,0
2017-07-12,11.427,11.485,11.407,11.456,8691,0
2017-07-13,11.485,11.525,11.485,11.51,4820,0
2017-07-14,11.553,11.614,11.553,11.614,1811,0
2017-07-17,11.515,11.585,11.515,11.555,2287,0
2017-07-18,11.614,11.644,11.605,11.624,2152,0
2017-07-19,11.644,11.693,11.639,11.693,6041,0
2017-07-20,11.689,11.689,11.634,11.634,3317,0
2017-07-21,11.663,11.663,11.595,11.595,1376,0
2017-07-24,11.495,11.624,11.495,11.614,1192,0
2017-07-25,11.624,11.634,11.624,11.624,802,0
2017-07-26,11.673,11.673,11.663,11.673,2902,0
2017-07-27,11.673,11.723,11.654,11.663,8620,0
2017-07-28,11.634,11.743,11.634,11.723,1121,0
2017-07-31,11.753,11.792,11.724,11.775,4028,0
2017-08-01,11.772,11.832,11.772,11.812,3464,0
2017-08-02,11.713,12.129,11.713,11.99,17022,0
2017-08-03,12.129,12.129,11.941,12.129,4130,0
2017-08-04,12,12.219,11.97,11.991,7308,0
2017-08-07,11.892,11.902,11.862,11.889,17470,0
2017-08-08,11.862,11.892,11.713,11.867,11891,0
2017-08-09,12.089,12.089,11.862,11.876,3592,0
2017-08-10,12.03,12.03,11.801,11.822,5699,0
2017-08-11,11.822,11.822,11.822,11.822,251,0
2017-08-14,12.059,12.059,11.802,11.802,8342,0
2017-08-15,11.792,11.801,11.723,11.733,4083,0
2017-08-16,11.703,11.802,11.584,11.623,11531,0
2017-08-17,11.753,11.753,11.653,11.653,1014,0
2017-08-18,11.832,11.832,11.782,11.782,5682,0
2017-08-21,11.852,11.852,11.673,11.713,4245,0
2017-08-22,11.852,12.021,11.733,12.021,15181,0
2017-08-23,12.021,12.021,11.822,11.971,6523,0
2017-08-24,11.832,11.931,11.812,11.922,4937,0
2017-08-25,11.862,11.939,11.832,11.939,3987,0
2017-08-28,11.941,11.941,11.913,11.913,1417,0
2017-08-29,12.13,12.13,11.832,11.842,17501,0
2017-08-30,12.19,12.19,11.878,12.08,20666,0
2017-08-31,12.18,12.211,12.12,12.21,5818,0
2017-09-01,12.309,12.309,12.169,12.169,10822,0
2017-09-05,13.292,13.292,12.19,12.204,5574,0
2017-09-06,12.418,13.064,12.021,12.418,3037,0
2017-09-07,12.309,12.408,12.211,12.307,9925,0
2017-09-08,12.319,12.418,12.319,12.329,14550,0
2017-09-11,13.402,13.908,12.378,12.378,2968,0
2017-09-12,12.707,12.707,12.329,12.388,2715,0
2017-09-13,12.309,12.309,12.189,12.189,4340,0
2017-09-14,12.239,12.239,12.129,12.198,3653,0
2017-09-15,12.378,12.378,12.378,12.378,436,0
2017-09-18,12.458,12.458,12.159,12.289,5204,0
2017-09-19,12.498,12.498,12.159,12.159,5721,0
2017-09-20,12.468,12.468,12.189,12.189,1973,0
2017-09-21,12.438,12.448,12.149,12.149,3915,0
2017-09-22,12.358,12.358,12.149,12.159,2249,0
2017-09-25,12.169,12.219,12.169,12.219,2994,0
2017-09-26,12.349,12.349,12.219,12.219,497,0
2017-09-27,12.309,12.309,12.159,12.159,5407,0
2017-09-28,12.156,12.156,12.156,12.156,148,0
2017-09-29,12.309,12.349,12.109,12.349,3375,0
2017-10-02,12.289,12.289,12.239,12.239,1012,0
2017-10-03,12.099,12.189,11.98,12.059,12645,0
2017-10-04,12.089,12.189,12.089,12.189,2285,0
2017-10-05,12.069,12.069,12,12.01,6183,0
2017-10-06,12.099,12.249,12.089,12.249,6796,0
2017-10-09,12.349,12.368,12.239,12.349,6969,0
2017-10-10,12.349,12.349,12.079,12.136,13650,0
2017-10-11,12.209,12.209,11.761,11.761,13770,0
2017-10-12,11.96,12.059,11.86,11.88,18955,0
2017-10-13,11.98,11.98,11.88,11.96,4957,0
2017-10-16,12.05,12.05,11.87,11.91,13427,0
2017-10-17,12.15,12.15,11.86,11.99,2148,0
2017-10-18,12.14,12.14,11.85,11.85,9497,0
2017-10-19,12.15,12.25,12.01,12.01,3339,0
2017-10-20,12.11,12.11,11.8,11.95,22888,0
2017-10-23,11.86,11.9252,11.86,11.88,3215,0
2017-10-24,11.95,11.95,11.78,11.85,9286,0
2017-10-25,11.99,11.99,11.8825,11.922,2450,0
2017-10-26,11.97,11.97,11.72,11.72,7305,0
2017-10-27,11.9,11.9,11.69,11.69,3064,0
2017-10-30,11.86,11.86,11.69,11.69,3646,0
2017-10-31,11.79,11.79,11.69,11.72,5425,0
2017-11-01,11.72,11.76,11.72,11.731,8225,0
2017-11-02,11.73,11.76,11.73,11.74,3980,0
2017-11-03,11.75,11.81,11.73,11.74,14540,0
2017-11-06,11.69,11.91,11.69,11.82,5648,0
2017-11-07,11.805,11.827,11.805,11.827,1178,0
2017-11-08,11.95,11.95,11.94,11.94,517,0
2017-11-09,11.87,12,11.87,11.96,3184,0
2017-11-10,11.86,11.91,11.81,11.855,6351,0
