Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2109,8.2109,8.2109,8.2109,1273,0
2005-02-28,8.2291,8.2291,8.2109,8.2109,3507,0
2005-03-01,8.1532,8.2053,8.1532,8.1857,7506,0
2005-03-02,8.1666,8.1982,8.1532,8.1982,24271,0
2005-03-03,8.1595,8.2593,8.1595,8.2593,5419,0
2005-03-04,8.2109,8.2712,8.2109,8.2712,11654,0
2005-03-07,8.2053,8.2053,8.2053,8.2053,2718,0
2005-03-08,8.1718,8.2109,8.1666,8.1857,7506,0
2005-03-09,8.2231,8.3098,8.2109,8.2532,15488,0
2005-03-10,8.317,8.3303,8.317,8.3303,956,0
2005-03-11,8.2781,8.3843,8.2781,8.3545,6228,0
2005-03-14,8.3787,8.4026,8.2712,8.2909,6394,0
2005-03-15,8.2653,8.2653,8.1216,8.1216,17404,0
2005-03-16,8.0965,8.1595,8.0856,8.1216,10221,0
2005-03-17,8.0925,8.1283,8.0856,8.0925,5115,0
2005-03-18,8.0856,8.1532,8.0856,8.0856,6709,0
2005-03-21,8.0965,8.1532,8.0856,8.1532,8627,0
2005-03-22,8.0965,8.0965,8.0856,8.0925,2077,0
2005-03-23,8.0856,8.0925,7.9153,7.9153,11019,0
2005-03-24,7.9153,7.9153,7.7974,7.8037,11175,0
2005-03-28,7.8286,7.846,7.6965,7.6965,8307,0
2005-03-29,7.5651,7.5773,7.465,7.465,26510,0
2005-03-30,7.5902,7.5902,7.5086,7.5336,7823,0
2005-03-31,7.5773,7.6779,7.5773,7.6779,5748,0
2005-04-01,7.7021,7.7714,7.7021,7.7154,3675,0
2005-04-04,7.7091,7.7091,7.7091,7.7091,1121,0
2005-04-05,7.7091,7.7398,7.7091,7.7398,1441,0
2005-04-06,7.7091,7.7091,7.6274,7.6274,6228,0
2005-04-07,7.6339,7.6339,7.6339,7.6339,180,0
2005-04-08,7.6658,7.6658,7.6152,7.6217,4311,0
2005-04-11,7.6843,7.6843,7.6465,7.6658,3507,0
2005-04-12,7.6397,7.8096,7.6397,7.8096,9261,0
2005-04-13,7.6586,7.6902,7.6586,7.6843,21245,0
2005-04-14,7.6658,7.6658,7.6023,7.6465,6228,0
2005-04-15,7.6465,7.6465,7.5964,7.5964,1273,0
2005-04-18,7.5773,7.6586,7.5773,7.6586,3191,0
2005-04-19,7.6152,7.6713,7.6152,7.6713,1441,0
2005-04-20,7.6713,7.7524,7.6713,7.6902,27940,0
2005-04-21,7.7091,7.7974,7.7091,7.7466,6228,0
2005-04-22,7.8401,7.8773,7.8096,7.8773,8627,0
2005-04-25,7.8286,7.8653,7.7714,7.846,16766,0
2005-04-26,7.8096,7.8653,7.7908,7.8653,3996,0
2005-04-27,7.9219,7.9219,7.8653,7.8653,12461,0
2005-04-28,7.8286,7.8341,7.7656,7.7656,4149,0
2005-04-29,7.8037,7.8037,7.7714,7.7783,1121,0
2005-05-02,7.7783,7.7783,7.6023,7.6217,11654,0
2005-05-03,7.6843,7.7021,7.6843,7.7021,5589,0
2005-05-04,7.7021,7.7021,7.6397,7.7021,8307,0
2005-05-05,7.6843,7.7908,7.6843,7.7466,6868,0
2005-05-06,7.7091,7.7216,7.6843,7.6965,2077,0
2005-05-09,7.6531,7.7589,7.6531,7.7589,10696,0
2005-05-10,7.7278,7.8585,7.7216,7.7974,9261,0
2005-05-11,7.7974,7.8585,7.7974,7.846,5589,0
2005-05-12,7.7974,7.8162,7.7398,7.7466,2868,0
2005-05-13,7.7398,7.7398,7.6965,7.7091,4311,0
2005-05-16,7.6658,7.7216,7.6531,7.7216,4636,0
2005-05-17,7.6902,7.6965,7.6586,7.6586,1916,0
2005-05-18,7.6658,7.6658,7.6217,7.6658,7660,0
2005-05-19,7.6965,7.7021,7.6217,7.6779,7660,0
2005-05-20,7.6217,7.7714,7.6217,7.7714,9420,0
2005-05-23,7.7398,7.7714,7.7021,7.7714,8944,0
2005-05-24,7.7091,7.7466,7.6965,7.7466,8461,0
2005-05-25,7.7974,7.8162,7.7398,7.8096,3833,0
2005-05-26,7.8585,7.8585,7.7974,7.7974,4786,0
2005-05-27,7.7714,7.8978,7.7714,7.8401,19641,0
2005-05-31,7.8286,7.8978,7.8286,7.8341,15966,0
2005-06-01,7.8653,7.9771,7.8341,7.9771,12461,0
2005-06-02,8.0092,8.0232,7.9841,8.0232,7344,0
2005-06-03,8.0349,8.067,8.0349,8.067,3354,0
2005-06-06,8.1035,8.1404,8.0534,8.0739,10054,0
2005-06-07,8.0232,8.1163,8.0232,8.0965,8627,0
2005-06-08,8.0965,8.0965,8.0794,8.0794,2232,0
2005-06-09,8.0856,8.1666,8.0856,8.1216,7823,0
2005-06-10,8.0925,8.1666,8.0925,8.1666,7823,0
2005-06-13,8.2172,8.2849,8.1666,8.1666,18375,0
2005-06-14,8.2653,8.317,8.2109,8.2593,11654,0
2005-06-15,8.2291,8.2593,8.2291,8.2532,9093,0
2005-06-16,8.2781,8.2909,8.2291,8.2909,6546,0
2005-06-17,8.2909,8.2983,8.1785,8.1785,6065,0
2005-06-20,8.1532,8.2413,8.1283,8.2352,14369,0
2005-06-21,8.1982,8.2413,8.1532,8.1532,4467,0
2005-06-22,8.1035,8.2172,8.0463,8.2172,7181,0
2005-06-23,8.2532,8.2909,8.2532,8.2849,3996,0
2005-06-24,8.2413,8.2413,8.2172,8.2172,3507,0
2005-06-27,8.2109,8.3734,8.2109,8.3734,9261,0
2005-06-28,8.3843,8.3843,8.3545,8.3545,325,0
2005-06-29,8.3028,8.3098,8.2712,8.3098,1916,0
2005-06-30,8.3545,8.3734,8.2983,8.2983,4311,0
2005-07-01,8.3485,8.4169,8.3303,8.4169,6394,0
2005-07-05,8.3545,8.3545,8.3228,8.3228,1441,0
2005-07-06,8.3667,8.3734,8.3303,8.3734,5589,0
2005-07-07,8.3962,8.4096,8.3303,8.4096,2077,0
2005-07-08,8.4096,8.5102,8.3357,8.5102,7181,0
2005-07-11,8.5102,8.5973,8.5102,8.5973,6228,0
2005-07-12,8.5973,8.5973,8.4803,8.4803,8627,0
2005-07-13,8.4998,8.5679,8.4998,8.5679,1761,0
2005-07-14,8.4943,8.5973,8.4943,8.4943,6709,0
2005-07-15,8.5973,8.5973,8.5152,8.5679,2868,0
2005-07-18,8.5218,8.573,8.4943,8.5053,9905,0
2005-07-19,8.5053,8.573,8.2109,8.3228,55888,0
2005-07-20,8.2352,8.3625,8.0739,8.3625,15009,0
2005-07-21,8.3903,8.5477,8.3734,8.5477,10862,0
2005-07-22,8.5053,8.5152,8.4803,8.5152,3191,0
2005-07-25,8.5613,8.5613,8.4409,8.4409,11019,0
2005-07-26,8.4729,8.4729,8.3545,8.4409,14054,0
2005-07-27,8.4803,8.5218,8.4409,8.4943,4467,0
2005-07-28,8.5282,8.5282,8.4546,8.4943,3040,0
2005-07-29,8.5477,8.592,8.4729,8.592,14850,0
2005-08-01,8.5875,8.592,8.5102,8.5613,3833,0
2005-08-02,8.5344,8.592,8.5102,8.592,2553,0
2005-08-03,8.5875,8.5875,8.5875,8.5875,325,0
2005-08-04,8.5875,8.5875,8.5875,8.5875,1761,0
2005-08-05,8.5477,8.6791,8.5477,8.6791,15009,0
2005-08-08,8.7369,8.7853,8.7232,8.7369,33210,0
2005-08-09,8.7745,8.7745,8.6856,8.7168,5589,0
2005-08-10,8.7232,8.7232,8.7058,8.7168,2400,0
2005-08-11,8.6253,8.6473,8.5875,8.592,3507,0
2005-08-12,8.6115,8.6424,8.6115,8.6178,2718,0
2005-08-15,8.6424,8.6424,8.6178,8.6178,2400,0
2005-08-16,8.5613,8.5613,8.5053,8.5053,4636,0
2005-08-17,8.5344,8.5477,8.4169,8.4662,7988,0
2005-08-18,8.5102,8.5344,8.4409,8.5218,5268,0
2005-08-19,8.4943,8.4943,8.4169,8.4169,7988,0
2005-08-22,8.4232,8.4546,8.3962,8.4169,10221,0
2005-08-23,8.3843,8.4232,8.2109,8.2653,13733,0
2005-08-24,8.317,8.317,8.317,8.317,1761,0
2005-08-25,8.2983,8.2983,8.2109,8.2109,7988,0
2005-08-26,8.1785,8.2413,8.1785,8.2413,7823,0
2005-08-30,8.2593,8.4169,8.2593,8.4169,22034,0
2005-08-31,8.4409,8.5053,8.4409,8.5053,6546,0
2005-09-01,8.4662,8.4662,8.4662,8.4662,1121,0
2005-09-02,8.3903,8.5152,8.3903,8.5152,2077,0
2005-09-06,8.4546,8.573,8.4304,8.573,9584,0
2005-09-07,8.5152,8.5218,8.5152,8.5218,6546,0
2005-09-08,8.5477,8.6377,8.5477,8.6377,6868,0
2005-09-09,8.5801,8.5973,8.5344,8.5613,5268,0
2005-09-12,8.5613,8.5613,8.5282,8.5344,1594,0
2005-09-14,8.573,8.573,8.5152,8.5152,7660,0
2005-09-15,8.4169,8.4347,8.4169,8.4347,1761,0
2005-09-16,8.4026,8.4612,8.4026,8.4546,5748,0
2005-09-19,8.4169,8.4872,8.4096,8.4872,956,0
2005-09-20,8.5053,8.5053,8.4803,8.4803,1916,0
2005-09-21,8.5053,8.5053,8.4409,8.4803,10862,0
2005-09-22,8.4546,8.4803,8.3843,8.4803,15646,0
2005-09-23,8.4169,8.4409,8.4169,8.4409,1916,0
2005-09-26,8.3843,8.3843,8.3303,8.3303,4786,0
2005-09-27,8.3625,8.4026,8.3545,8.3625,6709,0
2005-09-28,8.4347,8.4347,8.3625,8.3625,4467,0
2005-09-29,8.4232,8.4546,8.4232,8.4409,3191,0
2005-09-30,8.4409,8.4662,8.4409,8.4662,4311,0
2005-10-03,8.4662,8.5152,8.4232,8.5053,19953,0
2005-10-04,8.5053,8.5102,8.4729,8.5053,6065,0
2005-10-05,8.4729,8.5102,8.4169,8.4169,12293,0
2005-10-06,8.4729,8.4729,8.3843,8.3843,6065,0
2005-10-07,8.4026,8.4409,8.4026,8.4169,4149,0
2005-10-10,8.4169,8.4169,8.3843,8.3903,2718,0
2005-10-11,8.3412,8.4096,8.3098,8.3843,9905,0
2005-10-12,8.3545,8.5053,8.3303,8.5053,14534,0
2005-10-13,8.4169,8.4169,8.3734,8.3843,6228,0
2005-10-14,8.3303,8.3545,8.3303,8.3545,1121,0
2005-10-17,8.3625,8.3625,8.3545,8.3545,2232,0
2005-10-18,8.3303,8.3303,8.317,8.317,1761,0
2005-10-19,8.317,8.3843,8.2653,8.3843,7028,0
2005-10-20,8.5053,8.5053,8.4169,8.4169,14686,0
2005-10-21,8.5053,8.5053,8.4803,8.4872,8143,0
2005-10-24,8.5344,8.5344,8.4729,8.4729,4149,0
2005-10-25,8.4169,8.4483,8.3843,8.4409,9738,0
2005-10-26,8.4612,8.4662,8.4169,8.4232,1761,0
2005-10-27,8.4232,8.5218,8.3843,8.3843,22515,0
2005-10-28,8.3843,8.4232,8.3843,8.4232,5268,0
2005-10-31,8.3843,8.4096,8.2983,8.2983,10536,0
2005-11-01,8.3098,8.3098,8.2109,8.2172,5589,0
2005-11-02,8.1532,8.2172,8.1532,8.2172,3833,0
2005-11-03,8.2352,8.2593,8.1912,8.2109,3996,0
2005-11-04,8.2291,8.2291,8.2231,8.2231,636,0
2005-11-07,8.2653,8.2781,8.2653,8.2712,6228,0
2005-11-08,8.2231,8.2231,8.2172,8.2172,1761,0
2005-11-09,8.2172,8.2479,8.2172,8.2479,3040,0
2005-11-10,8.1785,8.2983,8.1785,8.2983,5912,0
2005-11-11,8.2653,8.3962,8.2653,8.3303,7988,0
2005-11-14,8.3485,8.3485,8.3485,8.3485,180,0
2005-11-15,8.3098,8.3098,8.2352,8.2352,4636,0
2005-11-16,8.2909,8.2909,8.2352,8.2352,2077,0
2005-11-17,8.2352,8.2352,8.1718,8.1785,7344,0
2005-11-18,8.1982,8.1982,8.1857,8.1857,3354,0
2005-11-21,8.1785,8.1785,8.1666,8.1785,4786,0
2005-11-22,8.1532,8.2593,8.1532,8.2593,14534,0
2005-11-23,8.2352,8.2593,8.1912,8.2291,5419,0
2005-11-25,8.2291,8.2352,8.1666,8.1666,5589,0
2005-11-28,8.1216,8.1982,8.1216,8.1404,13099,0
2005-11-29,8.1087,8.1666,8.1087,8.1666,3191,0
2005-11-30,8.1982,8.1982,8.1532,8.1666,2400,0
2005-12-01,8.1718,8.2109,8.1718,8.2109,4786,0
2005-12-02,8.1532,8.2291,8.1035,8.2291,8461,0
2005-12-05,8.2291,8.2291,8.1404,8.1404,9420,0
2005-12-06,8.1035,8.1087,8.0152,8.0349,29539,0
2005-12-07,8.0794,8.0965,8.067,8.067,10536,0
2005-12-08,8.0739,8.0739,8.067,8.0739,3996,0
2005-12-09,8.0463,8.0739,8.0152,8.0408,11019,0
2005-12-12,8.0794,8.1666,8.0038,8.1666,17404,0
2005-12-13,8.1404,8.1532,8.0925,8.0965,4636,0
2005-12-14,8.1404,8.1404,8.0925,8.0965,6394,0
2005-12-15,8.067,8.0856,7.9714,8.0463,21871,0
2005-12-16,8.0601,8.067,7.9895,8.067,9905,0
2005-12-19,8.0038,8.1035,8.0038,8.1035,5748,0
2005-12-20,8.0794,8.1035,8.0349,8.1035,4786,0
2005-12-21,8.1216,8.1216,8.0349,8.0408,15333,0
2005-12-22,8.0739,8.1035,8.0739,8.1035,2553,0
2005-12-23,8.067,8.1163,8.067,8.1087,3354,0
2005-12-27,8.1216,8.1216,8.0965,8.0965,1916,0
2005-12-28,8.1404,8.2231,8.1035,8.1035,18844,0
2005-12-29,8.1351,8.1595,8.0794,8.0794,6065,0
2005-12-30,8.1216,8.1216,8.0794,8.0794,810,0
2006-01-03,8.1666,8.2413,8.1404,8.2413,13570,0
2006-01-04,8.2479,8.3228,8.2479,8.3228,6228,0
2006-01-05,8.3303,8.4026,8.3303,8.3962,9093,0
2006-01-06,8.4304,8.4409,8.3734,8.4409,1916,0
2006-01-09,8.4612,8.4662,8.4169,8.4409,17567,0
2006-01-10,8.3962,8.4612,8.3843,8.4304,10054,0
2006-01-11,8.3787,8.4612,8.2909,8.3545,19953,0
2006-01-12,8.3787,8.4096,8.3485,8.3625,12293,0
2006-01-13,8.4304,8.4729,8.3962,8.3962,13570,0
2006-01-17,8.3545,8.4612,8.3545,8.4612,7823,0
2006-01-18,8.4612,8.4729,8.4096,8.4729,11654,0
2006-01-19,8.4662,8.4729,8.3843,8.4729,4786,0
2006-01-20,8.4409,8.4546,8.4096,8.4096,3507,0
2006-01-23,8.3787,8.4409,8.3545,8.4409,10380,0
2006-01-24,8.3843,8.4729,8.3843,8.4409,5589,0
2006-01-25,8.4409,8.5679,8.4169,8.4729,5419,0
2006-01-26,8.5679,8.6178,8.5102,8.6178,2868,0
2006-01-27,8.6377,8.6718,8.5973,8.6718,6228,0
2006-01-30,8.6253,8.7232,8.6253,8.6856,10380,0
2006-01-31,8.6856,8.8113,8.6791,8.8113,13733,0
2006-02-01,8.7745,8.8113,8.7745,8.8113,7506,0
2006-02-02,8.8113,8.8113,8.7798,8.7908,4953,0
2006-02-03,8.763,8.7678,8.763,8.7678,956,0
2006-02-06,8.7798,8.7798,8.7485,8.7485,5115,0
2006-02-08,8.7369,8.7798,8.6991,8.7798,4149,0
2006-02-09,8.819,8.9929,8.7678,8.8984,12461,0
2006-02-10,8.8984,8.9819,8.8984,8.9819,3354,0
2006-02-13,9.0235,9.0235,8.8751,9.0054,7344,0
2006-02-14,8.9288,8.9504,8.8984,8.8984,10221,0
2006-02-15,8.9819,8.9819,8.8817,8.8817,6868,0
2006-02-16,8.8299,8.8984,8.8299,8.8984,3996,0
2006-02-17,8.8984,8.9929,8.8984,8.9929,6546,0
2006-02-21,9.0433,9.1243,9.0128,9.0128,10221,0
2006-02-22,9.0666,9.0666,8.9629,8.9819,6868,0
2006-02-23,9.0195,9.0797,8.9929,9.0797,7181,0
2006-02-24,9.0195,9.0797,8.9629,9.0797,9420,0
2006-02-27,9.1041,9.1525,9.1041,9.1176,4467,0
2006-02-28,9.1638,9.1638,9.0128,9.055,7660,0
2006-03-01,8.8751,9.1243,8.8751,9.1243,19641,0
2006-03-02,8.8817,8.9929,8.8817,8.9929,16766,0
2006-03-03,9.0235,9.0484,8.9929,9.0484,4786,0
2006-03-06,8.9929,9.0484,8.9629,8.9629,3354,0
2006-03-07,8.9288,8.9288,8.9288,8.9288,1761,0
2006-03-08,8.9288,8.9288,8.915,8.9288,5589,0
2006-03-09,8.8751,8.8751,8.7168,8.7232,7988,0
2006-03-10,8.7559,8.8751,8.7485,8.8751,11337,0
2006-03-13,8.8956,8.9095,8.8751,8.8984,5589,0
2006-03-14,8.8817,8.8817,8.8473,8.8535,7506,0
2006-03-15,8.8677,8.8677,8.819,8.8677,5268,0
2006-03-16,8.8984,8.8984,8.8113,8.8233,9738,0
2006-03-17,8.8535,8.915,8.7853,8.7853,2868,0
2006-03-20,8.819,8.819,8.7798,8.7798,14054,0
2006-03-21,8.7986,8.8113,8.7485,8.7798,2718,0
2006-03-22,8.7986,8.8113,8.7798,8.7798,8143,0
2006-03-23,8.7798,8.7986,8.763,8.7678,3675,0
2006-03-24,8.7798,8.7798,8.7369,8.7431,3191,0
2006-03-27,8.7678,8.7678,8.6856,8.7168,5748,0
2006-03-28,8.7485,8.763,8.6991,8.7369,3507,0
2006-03-29,8.7369,8.7369,8.5679,8.5679,8944,0
2006-03-30,8.5152,8.6178,8.5152,8.5679,5912,0
2006-03-31,8.5344,8.5344,8.5344,8.5344,5268,0
2006-04-03,8.4729,8.5344,8.4096,8.5152,16284,0
2006-04-04,8.5218,8.5218,8.4409,8.5152,7988,0
2006-04-05,8.5679,8.6991,8.5679,8.6178,21871,0
2006-04-06,8.592,8.7369,8.592,8.7369,9584,0
2006-04-07,8.7485,8.7798,8.7485,8.7798,3354,0
2006-04-10,8.7485,8.9629,8.7485,8.8751,11821,0
2006-04-11,8.8113,9.0666,8.7986,9.0666,21554,0
2006-04-12,8.9929,8.9929,8.8473,8.8956,2868,0
2006-04-13,8.8984,8.8984,8.8604,8.8751,16131,0
2006-04-17,8.7853,8.7853,8.6316,8.6856,6546,0
2006-04-18,8.7058,8.8113,8.7058,8.8113,2868,0
2006-04-19,8.7485,8.7485,8.6253,8.7485,2232,0
2006-04-20,8.6856,8.6919,8.6316,8.6919,3507,0
2006-04-21,8.6919,8.8677,8.6377,8.8677,12293,0
2006-04-24,8.8352,8.8352,8.7485,8.7485,2400,0
2006-04-25,8.6856,8.7485,8.6856,8.7431,3833,0
2006-04-26,8.6856,8.6856,8.5679,8.5679,11503,0
2006-04-27,8.5679,8.592,8.5344,8.592,11975,0
2006-04-28,8.5973,8.6919,8.5102,8.6919,3833,0
2006-05-01,8.7369,8.8535,8.6043,8.7369,9261,0
2006-05-02,8.7559,8.7678,8.6718,8.7678,4636,0
2006-05-03,8.7908,8.7908,8.7908,8.7908,636,0
2006-05-04,8.6856,8.8409,8.6856,8.7853,6546,0
2006-05-05,8.8113,8.8535,8.7853,8.8409,3040,0
2006-05-08,8.8113,8.8604,8.6537,8.6919,13570,0
2006-05-09,8.8984,8.8984,8.8677,8.8677,810,0
2006-05-10,8.8956,8.8956,8.8956,8.8956,1441,0
2006-05-11,8.8751,8.8751,8.7168,8.7168,6228,0
2006-05-12,8.6537,8.7798,8.6537,8.7798,4311,0
2006-05-15,8.6856,8.7431,8.6856,8.7431,1121,0
2006-05-16,8.6316,8.6424,8.5679,8.5875,3040,0
2006-05-17,8.5875,8.7369,8.5875,8.7369,3354,0
2006-05-18,8.7168,8.8113,8.6377,8.7168,20438,0
2006-05-19,8.7168,8.8409,8.5973,8.7168,14369,0
2006-05-22,8.7798,8.8604,8.4943,8.4943,12936,0
2006-05-23,8.4998,8.5102,8.4998,8.5102,2232,0
2006-05-24,8.4943,8.5282,8.4872,8.4872,5419,0
2006-05-25,8.5477,8.5679,8.4872,8.4872,6228,0
2006-05-26,8.5344,8.5541,8.4803,8.4943,9738,0
2006-05-30,8.5541,8.5679,8.4546,8.4612,5268,0
2006-05-31,8.4943,8.5152,8.4943,8.5152,4467,0
2006-06-01,8.5344,8.5344,8.4546,8.4546,4311,0
2006-06-02,8.4943,8.4943,8.3787,8.3787,11337,0
2006-06-05,8.3545,8.3545,8.3485,8.3485,3191,0
2006-06-06,8.3412,8.4304,8.2909,8.3303,3833,0
2006-06-07,8.3787,8.3787,8.3787,8.3787,180,0
2006-06-08,8.3412,8.3412,8.2849,8.2983,3191,0
2006-06-09,8.2653,8.2849,8.2172,8.2172,11175,0
2006-06-12,8.1666,8.2291,8.1351,8.2231,8781,0
2006-06-13,8.1595,8.1666,8.0601,8.0925,33378,0
2006-06-14,8.0925,8.0965,7.9537,8.0152,34810,0
2006-06-15,8.0534,8.0965,8.0152,8.0794,7506,0
2006-06-16,8.0152,8.1035,8.0152,8.1035,11175,0
2006-06-19,8.1035,8.3962,8.1035,8.2909,19641,0
2006-06-20,8.3545,8.3545,8.2712,8.2909,5912,0
2006-06-21,8.2352,8.3412,8.1351,8.1982,10380,0
2006-06-22,8.1351,8.2291,8.1035,8.1035,2553,0
2006-06-23,8.2172,8.3545,8.1216,8.1785,11175,0
2006-06-26,8.0925,8.2291,8.0925,8.1035,6709,0
2006-06-27,8.0925,8.1469,8.0794,8.0925,7028,0
2006-06-28,8.1216,8.3228,8.1216,8.3228,5748,0
2006-06-29,8.2291,8.2909,8.2291,8.2479,14534,0
2006-06-30,8.2983,8.3098,8.2352,8.2352,3675,0
2006-07-03,8.2653,8.3098,8.2653,8.2983,956,0
2006-07-05,8.3357,8.3412,8.317,8.317,1761,0
2006-07-06,8.3098,8.3098,8.2479,8.2983,3833,0
2006-07-07,8.3098,8.3962,8.3098,8.3962,3191,0
2006-07-10,8.4409,8.5344,8.3545,8.5344,5912,0
2006-07-11,8.3843,8.5344,8.3787,8.5282,19953,0
2006-07-12,8.3485,8.5282,8.3485,8.3545,15009,0
2006-07-13,8.2909,8.2909,8.0925,8.1035,6546,0
2006-07-14,8.1785,8.1982,8.1216,8.1216,3833,0
2006-07-17,8.2849,8.3028,8.1404,8.1404,5912,0
2006-07-18,8.2291,8.2291,8.0856,8.0965,3040,0
2006-07-19,8.1469,8.1469,8.0794,8.1404,5748,0
2006-07-20,8.1469,8.1532,8.1351,8.1532,7506,0
2006-07-21,8.1982,8.2593,8.1718,8.2593,6546,0
2006-07-24,8.2593,8.4409,8.2593,8.4409,2232,0
2006-07-25,8.3787,8.6253,8.3787,8.6253,2553,0
2006-07-26,8.6856,8.9929,8.5613,8.7745,33054,0
2006-07-27,8.8113,8.8113,8.6253,8.6253,5268,0
2006-07-28,8.5679,8.5679,8.5679,8.5679,180,0
2006-07-31,8.5973,8.7485,8.5973,8.7485,4311,0
2006-08-01,8.7798,8.8113,8.7485,8.7485,2077,0
2006-08-02,8.7168,8.7485,8.6856,8.6856,1121,0
2006-08-03,8.6654,8.8113,8.5973,8.8113,15966,0
2006-08-04,8.7798,8.7798,8.7745,8.7745,1121,0
2006-08-07,8.6856,8.7112,8.6253,8.6718,5419,0
2006-08-08,8.6377,8.7431,8.5875,8.5875,9420,0
2006-08-09,8.6424,8.6424,8.592,8.592,4149,0
2006-08-10,8.592,8.5973,8.592,8.5973,2077,0
2006-08-11,8.5875,8.5875,8.5875,8.5875,1273,0
2006-08-14,8.6253,8.6253,8.6253,8.6253,956,0
2006-08-15,8.6424,8.8113,8.5973,8.7798,4149,0
2006-08-16,8.7485,8.8059,8.6253,8.6253,3040,0
2006-08-17,8.6473,8.6473,8.592,8.592,636,0
2006-08-18,8.6377,8.7485,8.6377,8.7485,1121,0
2006-08-21,8.8113,8.8352,8.8113,8.8352,2553,0
2006-08-22,8.7798,8.8984,8.7485,8.8113,9738,0
2006-08-23,8.8677,8.8956,8.8677,8.888,3996,0
2006-08-24,8.9095,8.9095,8.8751,8.8817,1441,0
2006-08-25,8.9095,8.9095,8.9095,8.9095,810,0
2006-08-28,8.904,8.904,8.8984,8.8984,3507,0
2006-08-29,8.819,8.9504,8.819,8.8409,6228,0
2006-08-30,8.819,9.055,8.819,8.9929,11019,0
2006-08-31,9.055,9.1243,9.055,9.0866,3833,0
2006-09-01,9.0721,9.0721,9.0054,9.0235,6228,0
2006-09-05,9.0866,9.0866,8.9694,8.9694,6546,0
2006-09-06,8.9288,8.9929,8.9288,8.9929,1273,0
2006-09-07,8.8984,9.1638,8.8984,9.0128,4311,0
2006-09-08,9.0128,9.1243,9.0128,9.1243,4786,0
2006-09-11,9.1638,9.1638,8.9095,9.0356,8781,0
2006-09-12,9.0356,9.0356,9.0356,9.0356,1761,0
2006-09-13,9.0666,9.0666,9.0666,9.0666,6228,0
2006-09-14,9.0975,9.1675,9.0666,9.1675,5589,0
2006-09-15,9.1743,9.1743,9.0866,9.1675,7660,0
2006-09-18,9.2297,9.2297,9.0619,9.0619,17085,0
2006-09-19,9.1743,9.2053,9.0128,9.1311,5912,0
2006-09-20,9.2053,9.2297,9.2053,9.2297,3507,0
2006-09-21,9.2297,9.2297,9.0195,9.0195,1761,0
2006-09-22,8.9364,9.1743,8.9364,9.1743,12936,0
2006-09-25,8.9432,9.0128,8.9432,9.0128,10696,0
2006-09-26,9.1379,9.1379,8.9929,9.0866,6065,0
2006-09-27,9.1041,9.2709,9.0433,9.0433,11337,0
2006-09-28,9.1041,9.2367,9.0235,9.2367,4786,0
2006-09-29,9.3496,9.4112,8.9979,9.0235,12778,0
2006-10-02,9.055,9.1638,8.8113,8.915,11975,0
2006-10-03,8.8817,9.0797,8.8751,8.9979,11337,0
2006-10-04,8.9288,9.055,8.9095,8.9694,17404,0
2006-10-05,9.0311,9.0666,8.9629,8.9929,7028,0
2006-10-06,9.1743,9.2053,8.9929,8.9929,10054,0
2006-10-09,9.1176,9.1525,8.9288,8.9288,14210,0
2006-10-10,9.0054,9.0195,8.888,9.0054,2553,0
2006-10-11,9.0311,9.2367,9.0235,9.1638,8944,0
2006-10-12,9.1525,9.1802,9.1525,9.1802,2077,0
2006-10-13,9.185,9.185,9.185,9.185,810,0
2006-10-16,9.2493,9.3242,9.1802,9.3183,5589,0
2006-10-17,9.2053,9.3928,9.2053,9.336,4311,0
2006-10-18,9.513,9.513,9.3496,9.4172,17881,0
2006-10-19,9.1525,9.2571,9.1525,9.2367,10221,0
2006-10-20,9.2709,9.3418,9.2709,9.336,2868,0
2006-10-23,9.3183,9.4172,9.2709,9.2997,8627,0
2006-10-24,9.2709,9.3626,9.2709,9.3292,5748,0
2006-10-25,9.3292,9.4172,9.2709,9.2709,11821,0
2006-10-26,9.3183,9.3183,9.1582,9.2897,13412,0
2006-10-27,9.1802,9.1802,9.1243,9.1379,4636,0
2006-10-30,9.1311,9.264,9.1311,9.2367,2553,0
2006-10-31,9.1983,9.2297,9.1311,9.2112,5419,0
2006-11-01,9.2112,9.2367,9.2112,9.2367,1441,0
2006-11-02,9.1638,9.2367,9.1243,9.1743,3354,0
2006-11-03,9.1525,9.4499,9.1525,9.4499,10696,0
2006-11-06,9.4499,9.4499,9.1743,9.2844,18515,0
2006-11-07,9.264,9.2844,9.185,9.2844,4786,0
2006-11-08,9.1802,9.264,9.1582,9.264,3191,0
2006-11-09,9.264,9.264,9.264,9.264,325,0
2006-11-10,9.3242,9.3626,9.264,9.3626,1441,0
2006-11-13,9.4695,9.4764,9.3928,9.4764,4786,0
2006-11-14,9.4112,9.4112,9.3496,9.3788,7181,0
2006-11-15,9.4764,9.4824,9.3788,9.4824,5589,0
2006-11-16,9.4695,9.4695,9.3292,9.4695,6228,0
2006-11-17,9.432,9.4695,9.3858,9.4695,2077,0
2006-11-20,9.4055,9.4618,9.2425,9.2997,19319,0
2006-11-21,9.2235,9.2767,9.1802,9.185,15966,0
2006-11-22,9.2767,9.2844,9.1525,9.2179,5115,0
2006-11-24,9.1311,9.1311,9.1311,9.1311,1594,0
2006-11-27,9.1457,9.1983,9.1243,9.1525,7181,0
2006-11-28,9.2053,9.2367,9.1243,9.2297,3507,0
2006-11-29,9.2367,9.3626,9.1743,9.3626,4467,0
2006-11-30,9.3928,9.3928,9.2844,9.3722,6709,0
2006-12-01,9.4172,9.4558,9.3556,9.3996,2718,0
2006-12-04,9.4429,9.4618,9.3684,9.4618,9420,0
2006-12-05,9.4558,9.4558,9.3788,9.4558,5912,0
2006-12-06,9.4499,9.4558,9.3928,9.4558,3040,0
2006-12-07,9.4499,9.4558,9.4499,9.4558,4786,0
2006-12-08,9.336,9.4558,9.336,9.3496,8627,0
2006-12-11,9.4112,9.4558,9.3928,9.3996,4149,0
2006-12-12,9.336,9.4055,9.3292,9.4055,6065,0
2006-12-13,9.3418,9.4172,9.3418,9.4172,1916,0
2006-12-14,9.3858,9.4242,9.3858,9.4172,6228,0
2006-12-15,9.4172,9.4558,9.4172,9.4172,7344,0
2006-12-18,9.432,9.432,9.432,9.432,325,0
2006-12-19,9.4558,9.4558,9.4242,9.438,10536,0
2006-12-20,9.432,9.788,9.432,9.788,18202,0
2006-12-21,9.695,9.695,9.3928,9.569,13570,0
2006-12-22,9.557,9.848,9.4964,9.848,6709,0
2006-12-26,9.788,9.788,9.645,9.678,1273,0
2006-12-27,9.672,9.721,9.672,9.721,2232,0
2006-12-28,9.721,9.757,9.575,9.757,4149,0
2006-12-29,9.695,9.788,9.695,9.757,14534,0
2007-01-03,9.721,9.721,9.4242,9.432,20755,0
2007-01-04,9.4242,9.553,9.4242,9.4824,6546,0
2007-01-05,9.4824,9.569,9.4824,9.513,4311,0
2007-01-08,9.513,9.631,9.4112,9.4112,12138,0
2007-01-09,9.4695,9.4764,9.3722,9.4764,10054,0
2007-01-10,9.4172,9.593,9.4172,9.593,7660,0
2007-01-11,9.501,9.501,9.1525,9.2997,27147,0
2007-01-12,9.3183,9.3556,9.1582,9.2709,14850,0
2007-01-16,9.1802,9.2367,9.1675,9.2297,7823,0
2007-01-17,9.2367,9.2367,9.1638,9.1675,5748,0
2007-01-18,9.2297,9.264,9.2297,9.2571,10862,0
2007-01-19,9.1802,9.2997,9.1802,9.2997,8143,0
2007-01-22,9.3064,9.3626,9.2709,9.3626,10536,0
2007-01-23,9.2767,9.3626,9.2709,9.2709,8944,0
2007-01-24,9.2767,9.3626,9.2767,9.3556,4953,0
2007-01-25,9.3064,9.3064,9.2709,9.2709,10536,0
2007-01-26,9.2897,9.2957,9.2709,9.2957,9584,0
2007-01-29,9.2709,9.2997,9.2493,9.2493,10221,0
2007-01-30,9.2367,9.2709,9.2367,9.2709,3833,0
2007-01-31,9.2897,9.546,9.2897,9.4824,17881,0
2007-02-01,9.4112,9.4824,9.4112,9.4172,1441,0
2007-02-02,9.4824,9.593,9.4112,9.557,5589,0
2007-02-05,9.678,9.678,9.678,9.678,4311,0
2007-02-06,9.678,9.851,9.678,9.851,8944,0
2007-02-07,9.856,9.974,9.802,9.927,11503,0
2007-02-08,10.045,10.045,9.796,9.883,14534,0
2007-02-09,9.796,10.189,9.796,9.796,19481,0
2007-02-12,9.906,9.906,9.788,9.869,9905,0
2007-02-13,9.81,9.81,9.695,9.698,12293,0
2007-02-14,9.587,9.587,9.4964,9.553,20284,0
2007-02-15,9.533,9.58,9.533,9.569,2400,0
2007-02-16,9.569,9.606,9.553,9.557,7028,0
2007-02-20,9.546,9.553,9.513,9.518,8307,0
2007-02-21,9.569,9.672,9.546,9.546,12778,0
2007-02-22,9.553,9.664,9.553,9.613,8143,0
2007-02-23,9.553,9.672,9.546,9.657,9261,0
2007-02-26,9.606,9.637,9.575,9.637,3040,0
2007-02-27,9.575,9.606,9.546,9.575,3675,0
2007-02-28,9.575,9.672,9.569,9.672,8307,0
2007-03-01,9.688,9.688,9.575,9.688,9738,0
2007-03-02,9.6,9.606,9.526,9.526,7344,0
2007-03-05,9.569,9.587,9.4824,9.513,11975,0
2007-03-06,9.507,9.546,9.4824,9.4824,7660,0
2007-03-07,9.4558,9.4824,9.3928,9.3928,22677,0
2007-03-08,9.546,9.637,9.4172,9.501,37050,0
2007-03-09,9.4499,9.507,9.4242,9.4764,11337,0
2007-03-12,9.507,9.553,9.4695,9.4964,7344,0
2007-03-13,9.4884,9.575,9.4112,9.4695,17243,0
2007-03-14,9.4695,9.4695,9.4172,9.4695,10221,0
2007-03-15,9.4242,9.4429,9.3722,9.3722,10054,0
2007-03-16,9.3722,9.3928,9.3496,9.3858,5912,0
2007-03-19,9.3684,9.4055,9.3684,9.4055,14534,0
2007-03-20,9.3996,9.3996,9.3626,9.3858,13253,0
2007-03-21,9.3858,9.3928,9.3626,9.3928,4311,0
2007-03-22,9.3928,9.3928,9.3858,9.3928,6546,0
2007-03-23,9.3928,9.4499,9.3928,9.4499,12293,0
2007-03-26,9.546,9.575,9.4172,9.4824,31137,0
2007-03-27,9.513,9.539,9.4824,9.4824,7181,0
2007-03-28,9.546,9.896,9.526,9.71,26823,0
2007-03-29,9.688,9.943,9.688,9.943,41036,0
2007-03-30,9.943,10.066,9.943,10.066,35772,0
2007-04-02,10.084,10.368,10.084,10.368,34491,0
2007-04-03,10.297,10.549,10.297,10.526,91021,0
2007-04-04,10.526,10.526,9.2235,9.2367,236011,0
2007-04-05,9.2367,9.2367,9.0938,9.0938,46147,0
2007-04-09,9.0797,9.1176,9.0356,9.0356,11503,0
2007-04-10,9.0721,9.0797,9.0054,9.0195,3191,0
2007-04-11,9.0195,9.0356,9.0195,9.0311,6065,0
2007-04-12,9.0195,9.0195,8.9629,9.0128,12138,0
2007-04-13,9.0195,9.0195,8.9288,8.9629,16926,0
2007-04-16,8.8984,8.9364,8.8352,8.904,34971,0
2007-04-17,8.904,8.9819,8.8751,8.9364,26510,0
2007-04-18,8.9364,8.9364,8.8409,8.8984,8307,0
2007-04-19,8.8817,8.8817,8.7986,8.8059,15646,0
2007-04-20,8.8059,8.8059,8.7168,8.7232,21716,0
2007-04-23,8.66,8.7908,8.66,8.7559,63553,0
2007-04-24,8.7295,8.7559,8.6991,8.7559,46790,0
2007-04-25,8.7485,8.7678,8.7168,8.7678,53010,0
2007-04-26,8.7485,8.8299,8.7369,8.8113,45355,0
2007-04-27,8.7908,8.8233,8.7853,8.8233,17881,0
2007-04-30,8.8352,8.9095,8.8299,8.9095,38483,0
2007-05-01,8.9095,8.9504,8.8677,8.8751,61955,0
2007-05-02,8.8604,8.915,8.8604,8.9095,11019,0
2007-05-03,8.9215,8.9432,8.8817,8.888,28420,0
2007-05-04,8.9215,8.9215,8.8817,8.915,37050,0
2007-05-07,8.9215,8.9629,8.7986,8.9432,80956,0
2007-05-08,8.9432,8.9432,8.8817,8.904,35606,0
2007-05-09,8.915,8.9288,8.8817,8.9288,61004,0
2007-05-10,8.8956,8.8956,8.8604,8.8817,49502,0
2007-05-11,8.904,8.904,8.8535,8.8604,23954,0
2007-05-14,8.8984,8.8984,8.8409,8.8956,76012,0
2007-05-15,8.8473,8.8473,8.7986,8.8299,32580,0
2007-05-16,8.7986,8.7986,8.6654,8.6718,95165,0
2007-05-17,8.6654,8.6654,8.573,8.6654,110507,0
2007-05-18,8.6856,8.6991,8.6791,8.6791,36568,0
2007-05-21,8.6856,8.7112,8.6654,8.6919,33378,0
2007-05-22,8.7058,8.7168,8.6718,8.6791,22034,0
2007-05-23,8.7058,8.7058,8.6654,8.6791,67866,0
2007-05-24,8.6919,8.6919,8.6424,8.6424,46147,0
2007-05-25,8.6473,8.6537,8.6178,8.6377,26349,0
2007-05-29,8.66,8.66,8.592,8.6253,50300,0
2007-05-30,8.6316,8.66,8.6253,8.66,41830,0
2007-05-31,8.6718,8.7168,8.6424,8.6654,21395,0
2007-06-01,8.6791,8.6791,8.6424,8.6537,12778,0
2007-06-04,8.6473,8.6718,8.6316,8.6537,65471,0
2007-06-05,8.6377,8.6377,8.5875,8.6043,32418,0
2007-06-06,8.592,8.6043,8.5218,8.5679,60039,0
2007-06-07,8.5541,8.573,8.4026,8.4232,57014,0
2007-06-08,8.3903,8.4096,8.3357,8.3667,65146,0
2007-06-11,8.3625,8.3625,8.3228,8.3485,19800,0
2007-06-12,8.3228,8.3228,8.2653,8.3098,46312,0
2007-06-13,8.3098,8.3485,8.2849,8.3303,34810,0
2007-06-14,8.317,8.317,8.2053,8.2479,83037,0
2007-06-15,8.2712,8.2781,8.2352,8.2532,11654,0
2007-06-18,8.3028,8.3098,8.1718,8.2109,51263,0
2007-06-19,8.1666,8.2172,8.1666,8.1912,52694,0
2007-06-20,8.1595,8.1857,8.1087,8.1283,24592,0
2007-06-21,8.1351,8.1351,8.0794,8.0965,22356,0
2007-06-22,8.0856,8.1216,8.0349,8.1216,39595,0
2007-06-25,8.0965,8.0965,8.0601,8.0856,21075,0
2007-06-26,8.0601,8.0794,7.9895,8.0463,30497,0
2007-06-27,7.9895,8.0408,7.9605,8.0349,60039,0
2007-06-28,8.0349,8.0408,7.9714,8.0152,27627,0
2007-06-29,8.0152,8.0534,7.9895,8.0534,91976,0
2007-07-02,8.0152,8.067,8.0038,8.0601,16131,0
2007-07-03,8.0794,8.0794,7.9895,8.0232,15009,0
2007-07-05,8.0408,8.0408,7.9967,8.0287,3191,0
2007-07-06,8.0287,8.0408,8.0038,8.0349,23954,0
2007-07-09,8.0152,8.0856,8.0152,8.0534,16608,0
2007-07-10,8.0408,8.0794,8.0408,8.0534,810,0
2007-07-11,8.0856,8.0856,8.0349,8.0349,7823,0
2007-07-12,7.9841,8.0601,7.9714,8.0463,20284,0
2007-07-13,8.0152,8.0463,7.9895,8.0287,11503,0
2007-07-16,7.9771,8.0287,7.9605,8.0287,10862,0
2007-07-17,7.9714,8.0739,7.9714,8.0152,19800,0
2007-07-18,7.9841,7.9967,7.9605,7.9895,16284,0
2007-07-19,8.0349,8.0463,7.9537,7.9841,6709,0
2007-07-20,7.9537,7.9771,7.9287,7.9483,21554,0
2007-07-23,7.9967,8.0092,7.9028,7.9537,27306,0
2007-07-24,7.9219,7.9219,7.8286,7.9092,25710,0
2007-07-25,7.9153,7.9153,7.8037,7.8715,29061,0
2007-07-26,7.8226,7.8226,7.6274,7.7091,48231,0
2007-07-27,7.7154,7.7154,7.5839,7.6274,15009,0
2007-07-30,7.6397,7.6397,7.5714,7.6152,21245,0
2007-07-31,7.465,7.6023,7.465,7.5773,55888,0
2007-08-01,7.5587,7.5839,7.452,7.5529,75207,0
2007-08-02,7.5213,7.5839,7.5027,7.5839,89268,0
2007-08-03,7.5964,7.6152,7.4773,7.6023,13412,0
2007-08-06,7.5839,7.5839,7.465,7.5274,30024,0
2007-08-07,7.4835,7.5143,7.4583,7.4895,19481,0
2007-08-08,7.4961,7.5529,7.1141,7.5336,86708,0
2007-08-09,7.4713,7.5714,7.452,7.5714,20755,0
2007-08-10,7.5274,7.5336,7.4021,7.5336,25238,0
2007-08-13,7.5529,7.5773,7.4713,7.5651,13733,0
2007-08-14,7.5459,7.5459,7.3335,7.5086,23954,0
2007-08-15,7.4332,7.4332,7.1515,7.1768,44230,0
2007-08-16,7.0954,7.0954,6.1184,6.9325,41036,0
2007-08-17,7.0642,7.1265,6.9577,7.0325,26349,0
2007-08-20,7.0389,7.0954,6.9887,7.0889,107470,0
2007-08-21,7.0954,7.1141,7.0642,7.1013,59876,0
2007-08-22,7.1329,7.2333,7.1205,7.2141,54608,0
2007-08-23,7.227,7.2586,7.2206,7.2453,13570,0
2007-08-24,7.2453,7.252,7.1955,7.2393,15333,0
2007-08-27,7.2393,7.252,7.189,7.2206,25710,0
2007-08-28,7.2141,7.2453,7.1013,7.1703,39760,0
2007-08-29,7.189,7.2393,7.158,7.2206,70900,0
2007-08-30,7.189,7.2453,7.183,7.2333,15966,0
2007-08-31,7.2644,7.3391,7.252,7.3335,24271,0
2007-09-04,7.3265,7.3708,7.2898,7.3708,31944,0
2007-09-05,7.3083,7.3839,7.3083,7.3771,3040,0
2007-09-06,7.3898,7.4207,7.3391,7.4207,18677,0
2007-09-07,7.4086,7.4207,7.3017,7.4207,19481,0
2007-09-10,7.4274,7.4274,7.3265,7.3898,18844,0
2007-09-11,7.4021,7.4207,7.3582,7.3839,10536,0
2007-09-12,7.3521,7.4086,7.3521,7.3898,28420,0
2007-09-13,7.3215,7.3708,7.3146,7.3582,9738,0
2007-09-14,7.3521,7.3708,7.3215,7.3461,6394,0
2007-09-17,7.3215,7.3391,7.3146,7.3146,4636,0
2007-09-18,7.3215,7.3645,7.2898,7.3645,10536,0
2007-09-19,7.3645,7.3645,7.2833,7.3335,9584,0
2007-09-20,7.3265,7.3335,7.2833,7.3083,11337,0
2007-09-21,7.296,7.3265,7.2833,7.3017,12936,0
2007-09-24,7.3083,7.3708,7.2833,7.3582,21554,0
2007-09-25,7.3391,7.3521,7.2833,7.3265,29061,0
2007-09-26,7.296,7.3955,7.296,7.3955,21871,0
2007-09-27,7.3839,7.4021,7.3083,7.3708,24754,0
2007-09-28,7.3645,7.3898,7.3215,7.3898,21554,0
2007-10-01,7.3839,7.4086,7.3708,7.3839,8307,0
2007-10-02,7.3215,7.4149,7.3215,7.4149,19008,0
2007-10-03,7.4149,7.452,7.3898,7.4207,31944,0
2007-10-04,7.452,7.452,7.3708,7.3955,10380,0
2007-10-05,7.4086,7.4086,7.3582,7.4086,17731,0
2007-10-08,7.4086,7.4086,7.3708,7.4086,20599,0
2007-10-09,7.3771,7.4461,7.3771,7.4401,43269,0
2007-10-10,7.4149,7.4332,7.3955,7.4332,14210,0
2007-10-11,7.3898,7.4086,7.3461,7.3708,8461,0
2007-10-12,7.3461,7.3771,7.3215,7.3771,36883,0
2007-10-15,7.3582,7.3708,7.3215,7.3708,15488,0
2007-10-16,7.3265,7.3461,7.252,7.3017,40240,0
2007-10-17,7.3215,7.3215,7.2898,7.3215,23153,0
2007-10-18,7.3146,7.3146,7.2586,7.296,14850,0
2007-10-19,7.2833,7.2898,7.2453,7.2833,13892,0
2007-10-22,7.252,7.2644,7.2021,7.2393,16926,0
2007-10-23,7.2206,7.2898,7.2021,7.2453,20921,0
2007-10-24,7.2393,7.2453,7.1455,7.1955,36720,0
2007-10-25,7.1955,7.1955,7.158,7.189,34172,0
2007-10-26,7.183,7.189,7.1329,7.189,17567,0
2007-10-29,7.2077,7.2206,7.1329,7.1329,26988,0
2007-10-30,7.2077,7.2077,7.1703,7.1768,8307,0
2007-10-31,7.2077,7.2768,7.1645,7.2141,39283,0
2007-11-01,7.1955,7.2021,7.1515,7.1515,15333,0
2007-11-02,7.1645,7.1645,7.1013,7.1205,40240,0
2007-11-05,7.0705,7.1205,7.0325,7.1141,21245,0
2007-11-06,7.1141,7.1205,7.0454,7.1205,18375,0
2007-11-07,7.1081,7.1205,7.0389,7.0769,12778,0
2007-11-08,7.0769,7.0889,7.0454,7.0454,5912,0
2007-11-09,7.0577,7.0577,7.0078,7.0265,7028,0
2007-11-12,7.0265,7.0325,7.0078,7.0325,6228,0
2007-11-13,7.0454,7.0889,7.0389,7.0889,7660,0
2007-11-14,7.1013,7.1081,7.0078,7.0827,13099,0
2007-11-15,7.0325,7.0705,7.0138,7.0265,5912,0
2007-11-16,6.9887,7.0389,6.92,6.9951,19953,0
2007-11-19,6.9887,6.9887,6.8825,6.9639,5268,0
2007-11-20,6.9008,6.9698,6.8825,6.9452,11337,0
2007-11-21,6.9008,6.9388,6.8513,6.9325,12778,0
2007-11-23,6.9261,6.9698,6.7321,6.9325,21075,0
2007-11-26,6.92,6.9698,6.92,6.9516,6394,0
2007-11-27,6.9325,6.9639,6.8385,6.92,11821,0
2007-11-28,6.7134,7.0265,6.7134,6.9698,11503,0
2007-11-29,6.92,6.9766,6.8825,6.9639,7988,0
2007-11-30,6.9951,7.0577,6.9887,7.0389,17567,0
2007-12-03,7.0642,7.0642,7.0078,7.0389,10862,0
2007-12-04,7.0265,7.0265,6.9639,7.0201,21871,0
2007-12-05,7.0577,7.0577,7.0138,7.0265,9905,0
2007-12-06,7.0454,7.0889,6.9698,7.0454,34647,0
2007-12-07,7.0014,7.0454,6.9887,7.0454,26988,0
2007-12-10,7.0705,7.0769,7.0078,7.0454,24754,0
2007-12-11,7.0454,7.0454,6.9887,7.0265,16131,0
2007-12-12,7.0325,7.0827,7.0265,7.0577,14850,0
2007-12-13,6.9766,7.0014,6.9261,7.0014,18039,0
2007-12-14,6.9516,6.9887,6.9516,6.9887,9738,0
2007-12-17,6.9698,6.9766,6.92,6.9325,11019,0
2007-12-18,6.9829,6.9829,6.9136,6.9325,18515,0
2007-12-19,6.9452,6.9452,6.8825,6.9452,28902,0
2007-12-20,6.9388,6.9698,6.8952,6.8952,12778,0
2007-12-21,6.9136,6.9452,6.8513,6.8513,42632,0
2007-12-24,6.9698,6.9698,6.8575,6.9077,29061,0
2007-12-26,6.9008,6.9887,6.9008,6.92,23789,0
2007-12-27,6.9829,6.9829,6.9008,6.9261,36720,0
2007-12-28,6.9698,6.9698,6.9388,6.9577,24118,0
2007-12-31,6.9698,7.0889,6.9516,7.0889,110182,0
2008-01-02,7.1081,7.1205,7.0705,7.1205,35606,0
2008-01-03,7.1081,7.2077,7.1081,7.1768,48545,0
2008-01-04,7.158,7.183,7.1329,7.183,11654,0
2008-01-07,7.2141,7.2141,7.0954,7.1395,33378,0
2008-01-08,7.158,7.2077,7.0454,7.158,50625,0
2008-01-09,7.1329,7.1703,7.1205,7.1703,24670,0
2008-01-10,7.1703,7.2333,7.1703,7.1703,46628,0
2008-01-11,7.0705,7.2077,7.0705,7.2077,73775,0
2008-01-14,7.2206,7.2453,7.1703,7.183,33378,0
2008-01-15,7.1768,7.2141,7.1703,7.2077,20755,0
2008-01-16,7.158,7.2021,7.1515,7.1703,9905,0
2008-01-17,7.1515,7.2206,6.8575,7.2206,119560,0
2008-01-18,7.2206,7.2206,7.0642,7.158,25069,0
2008-01-22,6.6697,7.1515,6.6697,7.1265,28584,0
2008-01-23,7.1265,7.183,7.0769,7.158,21716,0
2008-01-24,7.1645,7.2077,7.0954,7.183,30178,0
2008-01-25,7.2141,7.3017,7.158,7.189,13208,0
2008-01-28,7.2077,7.2077,7.1768,7.189,10862,0
2008-01-29,7.1703,7.2206,7.158,7.2206,7988,0
2008-01-30,7.227,7.2453,7.2021,7.2333,3675,0
2008-01-31,7.2077,7.2768,7.183,7.2706,65953,0
2008-02-01,7.2706,7.2833,7.2706,7.2833,9093,0
2008-02-04,7.2833,7.2833,7.227,7.252,11975,0
2008-02-05,7.2206,7.2393,7.1768,7.2393,17881,0
2008-02-06,7.2393,7.2393,7.1455,7.2141,17276,0
2008-02-07,7.2021,7.2021,7.158,7.1645,19953,0
2008-02-08,7.1265,7.189,7.1141,7.158,5115,0
2008-02-11,7.1081,7.1081,7.0518,7.0518,18515,0
2008-02-12,7.0325,7.1205,7.0078,7.0325,33452,0
2008-02-13,7.0325,7.0954,7.0138,7.0827,13570,0
2008-02-14,7.0642,7.0642,6.782,6.8825,30976,0
2008-02-15,6.9008,6.9698,6.8324,6.9136,18677,0
2008-02-19,6.9698,6.9766,6.9136,6.9136,6868,0
2008-02-20,6.8199,7.0078,6.7757,6.92,28261,0
2008-02-21,6.9261,6.9639,6.8513,6.9136,12138,0
2008-02-22,6.8513,6.9325,6.8513,6.8575,10054,0
2008-02-25,6.8575,6.8575,6.7444,6.8513,15171,0
2008-02-26,6.8068,6.9829,6.8068,6.9829,11019,0
2008-02-27,6.9766,6.9766,6.8695,6.9452,12293,0
2008-02-28,6.8825,6.9452,6.8695,6.9077,24118,0
2008-02-29,6.9008,6.9577,6.782,6.9577,22198,0
2008-03-03,6.9136,6.9698,6.8825,6.9516,5005,0
2008-03-04,6.9136,6.9516,6.8825,6.9008,14850,0
2008-03-05,6.8952,6.9136,6.8513,6.9077,9093,0
2008-03-06,6.864,6.9136,6.7884,6.8445,14686,0
2008-03-07,6.8199,6.8199,6.7444,6.8199,21554,0
2008-03-10,6.8263,6.9136,6.7386,6.7884,27306,0
2008-03-11,6.9452,6.9452,6.7321,6.8199,12138,0
2008-03-12,6.8199,6.8445,6.5754,6.7321,67710,0
2008-03-13,6.6817,6.6817,6.494,6.6382,24432,0
2008-03-14,6.6945,6.9698,6.5128,6.707,31944,0
2008-03-17,6.5067,6.6757,6.4688,6.6697,24118,0
2008-03-18,6.7191,6.7259,6.6567,6.6627,17085,0
2008-03-19,6.7134,6.7134,6.4688,6.5754,19800,0
2008-03-20,6.5128,6.6697,6.4753,6.6069,10380,0
2008-03-24,6.6382,6.6697,6.6069,6.6382,16131,0
2008-03-25,6.6567,6.701,6.6382,6.6447,11654,0
2008-03-26,6.6447,6.6627,6.6382,6.6627,12608,0
2008-03-27,6.707,6.707,6.6321,6.6505,39760,0
2008-03-28,6.6817,6.6945,6.6627,6.6757,19319,0
2008-03-31,6.6945,6.701,6.6627,6.701,46628,0
2008-04-01,6.7191,6.7444,6.7191,6.7444,16926,0
2008-04-02,6.701,6.7636,6.701,6.7386,35927,0
2008-04-03,6.7259,6.757,6.7191,6.751,29220,0
2008-04-04,6.7757,6.782,6.751,6.7636,17404,0
2008-04-07,6.7884,6.8016,6.7386,6.757,57963,0
2008-04-08,6.757,6.782,6.7321,6.77,26190,0
2008-04-09,6.782,6.7884,6.7134,6.77,13733,0
2008-04-10,6.7134,6.7884,6.7134,6.7444,23317,0
2008-04-11,6.7134,6.77,6.6945,6.7444,8781,0
2008-04-14,6.77,6.7884,6.757,6.757,7988,0
2008-04-15,6.7321,6.757,6.701,6.7191,15171,0
2008-04-16,6.707,6.757,6.701,6.7321,12735,0
2008-04-17,6.77,6.782,6.751,6.757,6868,0
2008-04-18,6.77,6.7884,6.77,6.7884,9905,0
2008-04-21,6.77,6.8263,6.7636,6.7945,21871,0
2008-04-22,6.7945,6.8133,6.7444,6.8068,29061,0
2008-04-23,6.7884,6.8016,6.7636,6.8016,22996,0
2008-04-24,6.8199,6.8324,6.8016,6.8263,10988,0
2008-04-25,6.8445,6.8695,6.8199,6.8575,6546,0
2008-04-28,6.8575,6.9136,6.8575,6.8695,10283,0
2008-04-29,6.8513,6.8952,6.8513,6.8887,26325,0
2008-04-30,6.9136,7.2141,6.8887,6.9698,91596,0
2008-05-01,6.9829,7.0265,6.9829,7.0265,18390,0
2008-05-02,7.0389,7.0389,7.0201,7.0201,21274,0
2008-05-05,7.0325,7.0769,7.0265,7.0577,20519,0
2008-05-06,7.0577,7.0642,7.0325,7.0577,66038,0
2008-05-07,7.0389,7.0642,7.0201,7.0577,22217,0
2008-05-08,7.0769,7.1013,7.0642,7.0642,9093,0
2008-05-09,7.0769,7.1013,7.0265,7.0827,66136,0
2008-05-12,7.0889,7.1265,7.0827,7.1265,27199,0
2008-05-13,7.189,7.189,7.1329,7.1455,45305,0
2008-05-14,7.158,7.158,7.0769,7.1141,49237,0
2008-05-15,7.1205,7.1455,7.0889,7.1205,21597,0
2008-05-16,7.1205,7.1515,7.1081,7.1455,20024,0
2008-05-19,7.2333,7.2393,7.1645,7.1955,46546,0
2008-05-20,7.183,7.183,7.0889,7.158,18957,0
2008-05-21,7.158,7.189,7.0078,7.1141,41947,0
2008-05-22,7.1081,7.158,7.0954,7.0954,13020,0
2008-05-23,7.1265,7.1265,7.0642,7.0642,9982,0
2008-05-27,7.0454,7.0827,7.0454,7.0827,22290,0
2008-05-28,7.0577,7.0954,7.0577,7.0954,30345,0
2008-05-29,7.1081,7.1265,7.0577,7.1265,3787,0
2008-05-30,7.1329,7.1455,7.1265,7.1265,6436,0
2008-06-02,7.1141,7.1703,7.0954,7.158,11802,0
2008-06-03,7.1768,7.2206,7.1081,7.1205,23472,0
2008-06-04,7.0954,7.1455,7.0389,7.1265,33726,0
2008-06-05,7.1205,7.1329,7.0827,7.1141,9042,0
2008-06-06,7.0769,7.1141,7.0769,7.1013,10409,0
2008-06-09,7.1205,7.1265,7.0389,7.0954,10696,0
2008-06-10,7.0454,7.1013,7.0454,7.1013,3354,0
2008-06-11,7.0705,7.0954,7.0389,7.0954,2717,0
2008-06-12,7.0769,7.0889,7.0265,7.0265,10040,0
2008-06-13,7.0014,7.0705,7.0014,7.0705,5912,0
2008-06-16,7.0454,7.0518,7.0265,7.0265,9298,0
2008-06-17,7.0201,7.0642,6.9577,6.9829,24916,0
2008-06-18,6.9698,6.9829,6.8513,6.9829,34966,0
2008-06-19,7.0078,7.0078,6.9829,6.9829,10518,0
2008-06-20,6.9577,6.9577,6.6697,6.9261,7831,0
2008-06-23,6.9388,6.9577,6.9261,6.9452,10289,0
2008-06-24,6.9136,6.9766,6.9008,6.92,9604,0
2008-06-25,6.8952,6.9388,6.8761,6.9325,24235,0
2008-06-26,6.8825,6.8952,6.8513,6.8952,14892,0
2008-06-27,6.864,6.8952,6.8324,6.8825,14866,0
2008-06-30,6.864,7.0078,6.8016,7.0078,38613,0
2008-07-01,6.8952,6.9077,6.8385,6.8385,18300,0
2008-07-02,6.7884,6.7884,6.6194,6.7321,39147,0
2008-07-03,6.707,6.757,6.6817,6.701,5144,0
2008-07-07,6.6945,6.7191,6.6757,6.707,6987,0
2008-07-08,6.701,6.701,6.6382,6.6884,9943,0
2008-07-09,6.6945,6.6945,6.6382,6.6382,25656,0
2008-07-10,6.6382,6.6627,6.582,6.6069,8591,0
2008-07-11,6.5754,6.582,6.5754,6.582,3040,0
2008-07-14,6.5754,6.5754,6.5191,6.538,5790,0
2008-07-15,6.4191,6.4191,6.2562,6.3374,26630,0
2008-07-16,6.3066,6.394,6.3066,6.394,8970,0
2008-07-17,6.4004,6.4633,6.394,6.4255,13584,0
2008-07-18,6.4441,6.4501,6.4066,6.4375,16363,0
2008-07-21,6.4688,6.494,6.4633,6.494,7660,0
2008-07-22,6.4816,6.494,6.4565,6.494,3354,0
2008-07-23,6.4753,6.5005,6.4633,6.494,10891,0
2008-07-24,6.4633,6.4816,6.4375,6.4375,17789,0
2008-07-25,6.4565,6.4753,6.4375,6.4633,7482,0
2008-07-28,6.4816,6.4885,6.4633,6.4816,12809,0
2008-07-29,6.4753,6.494,6.4255,6.4753,15550,0
2008-07-30,6.494,6.5067,6.4633,6.4885,24825,0
2008-07-31,6.4816,6.538,6.4753,6.538,21355,0
2008-08-01,6.5191,6.5507,6.5005,6.544,13826,0
2008-08-04,6.538,6.5628,6.5128,6.5568,12375,0
2008-08-05,6.5256,6.5693,6.5256,6.5507,9778,0
2008-08-06,6.538,6.538,6.4753,6.5067,14342,0
2008-08-07,6.494,6.5128,6.4565,6.4565,9819,0
2008-08-08,6.4565,6.4633,6.4004,6.4501,15171,0
2008-08-11,6.4375,6.4441,6.4122,6.4122,23256,0
2008-08-12,6.4004,6.4122,6.3629,6.3753,17473,0
2008-08-13,6.3629,6.4255,6.3496,6.4255,21080,0
2008-08-14,6.3812,6.4122,6.3812,6.4122,5194,0
2008-08-15,6.4122,6.4375,6.4122,6.4255,8065,0
2008-08-18,6.4313,6.4441,6.4122,6.4122,2553,0
2008-08-19,6.4004,6.4501,6.4004,6.4191,11233,0
2008-08-20,6.4313,6.4313,6.4004,6.4004,1916,0
2008-08-21,6.3878,6.4066,6.3374,6.4066,7506,0
2008-08-22,6.3878,6.3878,6.2939,6.3753,26340,0
2008-08-25,6.3562,6.3562,6.3127,6.3562,6868,0
2008-08-26,6.3313,6.3753,6.2939,6.3753,13906,0
2008-08-27,6.3313,6.3753,6.3313,6.369,7406,0
2008-08-28,6.3562,6.4004,6.3562,6.4004,1671,0
2008-08-29,6.4004,6.4191,6.3812,6.4004,7506,0
2008-09-02,6.4066,6.4191,6.3753,6.4004,13905,0
2008-09-03,6.3878,6.4004,6.3374,6.3629,17664,0
2008-09-04,6.369,6.369,6.3184,6.3442,12012,0
2008-09-05,6.3442,6.3496,6.3127,6.3442,12708,0
2008-09-08,6.3753,6.394,6.3313,6.3753,39809,0
2008-09-09,6.3562,6.3812,6.3313,6.3629,20944,0
2008-09-10,6.3496,6.3496,6.2813,6.2813,20407,0
2008-09-11,6.2685,6.2685,6.1935,6.2438,13253,0
2008-09-12,6.1811,6.231,6.0933,6.1935,30873,0
2008-09-15,6.0055,6.0684,5.9618,5.9741,53768,0
2008-09-16,5.8428,5.8805,5.605,5.755,35489,0
2008-09-17,5.7362,5.7362,5.135,5.5047,82222,0
2008-09-18,5.5172,5.6302,5.3542,5.6302,55568,0
2008-09-19,5.9931,6.0244,5.4295,5.8365,25139,0
2008-09-22,5.8117,5.8428,5.7988,5.8428,10989,0
2008-09-23,5.8242,6.1122,5.6864,5.9741,49440,0
2008-09-24,5.8741,5.8741,5.7179,5.8741,16856,0
2008-09-25,5.8365,5.8867,5.8365,5.8741,14507,0
2008-09-26,5.7613,5.7744,5.7303,5.7613,5472,0
2008-09-29,5.6302,5.6302,5.3105,5.4108,27627,0
2008-09-30,5.4045,5.5985,5.4045,5.5985,6868,0
2008-10-01,5.486,5.5675,5.3856,5.5675,23372,0
2008-10-02,5.5675,5.5733,5.4796,5.492,4378,0
2008-10-03,5.561,5.5675,5.4608,5.5111,20400,0
2008-10-06,5.4045,5.4045,5.135,5.1728,46600,0
2008-10-07,5.1166,5.1601,4.8722,4.9536,43423,0
2008-10-08,4.8785,4.8785,4.396,4.7221,77676,0
2008-10-09,4.8785,4.8785,4.1648,4.3525,50067,0
2008-10-10,4.1334,4.1334,3.576,3.745,215476,0
2008-10-13,3.8828,4.3774,3.8828,4.3336,33716,0
2008-10-14,4.5968,4.6338,4.5154,4.5774,44680,0
2008-10-15,4.528,4.6467,4.4336,4.5968,39125,0
2008-10-16,4.5899,4.5968,4.5027,4.5027,12842,0
2008-10-17,4.4652,4.5899,4.3336,4.5899,13534,0
2008-10-20,4.6716,4.828,4.6716,4.828,15807,0
2008-10-21,4.7971,4.9224,4.7534,4.8532,29491,0
2008-10-22,4.7971,4.7971,4.5655,4.6095,10185,0
2008-10-23,4.534,4.5655,4.4026,4.5593,32418,0
2008-10-24,4.3087,4.3774,4.3024,4.3087,29498,0
2008-10-27,4.2519,4.3146,4.1897,4.1959,26026,0
2008-10-28,4.2707,4.3024,4.2457,4.3024,19150,0
2008-10-29,4.3146,4.528,4.3146,4.3214,31259,0
2008-10-30,4.3774,4.528,4.3774,4.528,28465,0
2008-10-31,4.528,4.7721,4.528,4.7721,30374,0
2008-11-03,4.7277,4.8225,4.6966,4.8225,28859,0
2008-11-04,4.828,4.8909,4.6716,4.8848,64289,0
2008-11-05,4.8407,4.8967,4.7849,4.8785,9447,0
2008-11-06,4.8029,4.8659,4.7721,4.8659,62165,0
2008-11-07,4.8909,4.9663,4.8909,4.9284,19041,0
2008-11-10,4.9284,4.9284,4.7277,4.828,23604,0
2008-11-11,4.828,4.8532,4.6409,4.8532,13296,0
2008-11-12,4.8029,4.8029,4.528,4.5407,22850,0
2008-11-13,4.4652,4.6409,4.4336,4.6282,9403,0
2008-11-14,4.5843,4.5843,4.4652,4.4652,3191,0
2008-11-17,4.4523,4.4652,3.8451,4.346,25384,0
2008-11-18,4.3146,4.3774,4.0579,4.3146,28684,0
2008-11-19,4.2707,4.2707,4.0706,4.0706,22759,0
2008-11-20,3.7949,3.9702,3.6701,3.7324,81911,0
2008-11-21,3.6701,3.7324,3.4509,3.7011,34333,0
2008-11-24,3.7324,3.9079,3.3815,3.9079,38242,0
2008-11-25,3.9202,4.0645,3.9202,3.9831,8221,0
2008-11-26,4.0143,4.1959,3.9831,4.1897,4057,0
2008-11-28,4.2206,4.3401,4.2206,4.3401,6023,0
2008-12-01,4.0958,4.2145,4.0767,4.0767,6995,0
2008-12-02,4.1334,4.2145,4.1204,4.2145,24348,0
2008-12-03,4.183,4.2772,4.0706,4.1711,13733,0
2008-12-04,4.1084,4.2145,3.9517,4.1711,19056,0
2008-12-05,4.0892,4.208,3.9766,4.1648,14075,0
2008-12-08,4.1648,4.2647,3.751,4.1579,74775,0
2008-12-09,4.1579,4.1579,4.0706,4.1394,17483,0
2008-12-10,4.127,4.2584,3.9766,4.1084,38281,0
2008-12-11,4.0083,4.1204,4.0083,4.0645,17199,0
2008-12-12,4.0083,4.0706,3.9138,4.0706,26109,0
2008-12-15,4.0645,4.0645,3.9517,3.9831,13648,0
2008-12-16,3.9702,4.0392,3.958,4.0392,23916,0
2008-12-17,4.0083,4.177,4.0083,4.127,68320,0
2008-12-18,4.1579,4.415,4.1521,4.3336,119848,0
2008-12-19,4.1897,4.3774,4.1897,4.3587,42004,0
2008-12-22,4.4026,4.4523,4.396,4.4466,24992,0
2008-12-23,4.4776,4.6527,4.459,4.528,94127,0
2008-12-24,4.5528,4.6095,4.5528,4.6095,27233,0
2008-12-26,4.6409,4.7091,4.6409,4.7091,20234,0
2008-12-29,4.6966,4.7346,4.6338,4.7277,20795,0
2008-12-30,4.7406,4.8407,4.7221,4.8097,60504,0
2008-12-31,4.8593,4.8909,4.828,4.8909,10221,0
2009-01-02,4.8659,5.0038,4.8593,5.0038,15386,0
2009-01-05,5.0288,5.0662,4.9536,5.0662,26361,0
2009-01-06,5.0784,5.1913,5.0725,5.135,31549,0
2009-01-07,5.129,5.129,5.0038,5.0475,11985,0
2009-01-08,5.041,5.0539,4.9847,5.0539,35452,0
2009-01-09,5.0159,5.0784,4.9724,5.0539,23367,0
2009-01-12,5.0662,5.11,4.991,5.11,36278,0
2009-01-13,5.0852,5.1416,5.0784,5.11,20493,0
2009-01-14,5.0784,5.0784,5.0099,5.0784,13570,0
2009-01-15,4.9536,5.0159,4.916,4.9847,16838,0
2009-01-16,5.0099,5.0159,4.916,5.0038,20597,0
2009-01-20,5.0038,5.0159,4.9536,4.9536,11098,0
2009-01-21,4.96,4.991,4.96,4.991,18404,0
2009-01-22,4.9783,4.998,4.9783,4.998,16685,0
2009-01-23,4.991,5.0539,4.916,5.0038,25716,0
2009-01-26,4.991,5.0539,4.904,5.0159,21245,0
2009-01-27,5.0351,5.11,5.0288,5.11,31641,0
2009-01-28,5.1791,5.2291,5.1728,5.1853,32245,0
2009-01-29,5.2291,5.2291,5.1728,5.2044,9767,0
2009-01-30,5.2291,5.2356,5.1913,5.2356,97510,0
2009-02-02,5.2291,5.2604,5.2105,5.248,88448,0
2009-02-03,5.248,5.2727,5.248,5.2727,28981,0
2009-02-04,5.2604,5.317,5.2604,5.2853,29849,0
2009-02-05,5.3229,5.3229,5.1853,5.2604,36757,0
2009-02-06,5.2853,5.348,5.2853,5.3356,21160,0
2009-02-09,5.317,5.361,5.2791,5.3542,23602,0
2009-02-10,5.3542,5.4108,5.3229,5.3229,22835,0
2009-02-11,5.3229,5.3542,5.2983,5.317,18974,0
2009-02-12,5.2604,5.2604,5.1978,5.2291,13373,0
2009-02-13,5.2044,5.2541,5.2044,5.2356,2232,0
2009-02-17,5.1664,5.2356,5.0914,5.2356,17547,0
2009-02-18,5.1913,5.2167,5.0038,5.0475,26485,0
2009-02-19,5.104,5.11,4.8848,4.8848,19165,0
2009-02-20,4.8474,4.916,4.7534,4.778,20559,0
2009-02-23,4.8156,4.8722,4.6778,4.7277,36016,0
2009-02-24,4.7721,4.8659,4.6778,4.7849,32428,0
2009-02-25,4.7346,4.828,4.7346,4.8029,9926,0
2009-02-26,4.8349,4.8785,4.7971,4.828,10848,0
2009-02-27,4.7593,4.9536,4.6845,4.9536,24884,0
2009-03-02,4.8848,4.8848,4.7157,4.7406,50161,0
2009-03-03,4.7091,4.7091,4.6218,4.6716,11538,0
2009-03-04,4.6778,4.7406,4.6409,4.7346,6830,0
2009-03-05,4.6778,4.6845,4.3836,4.6409,37532,0
2009-03-06,4.6282,4.6282,4.3709,4.5466,14043,0
2009-03-09,4.4336,4.4652,4.2834,4.3774,27016,0
2009-03-10,4.3898,4.4404,4.3898,4.4214,67386,0
2009-03-11,4.4276,4.4962,4.415,4.4898,23932,0
2009-03-12,4.4962,4.5593,4.4962,4.5593,31372,0
2009-03-13,4.5593,4.6282,4.5593,4.5899,10917,0
2009-03-16,4.6151,4.6778,4.6151,4.6716,13140,0
2009-03-17,4.7346,4.7346,4.5843,4.6338,54600,0
2009-03-18,4.6282,4.7091,4.6151,4.7033,15424,0
2009-03-19,4.7658,4.7906,4.7658,4.778,19716,0
2009-03-20,4.7658,4.8029,4.6409,4.8029,49438,0
2009-03-23,4.8225,4.8659,4.8225,4.8593,8143,0
2009-03-24,4.8349,4.8349,4.8029,4.8349,12717,0
2009-03-25,4.8474,4.916,4.8474,4.8967,19953,0
2009-03-26,4.9224,5.0159,4.9224,5.0038,45696,0
2009-03-27,4.998,4.998,4.9847,4.9847,53044,0
2009-03-30,4.9412,4.9412,4.8593,4.9349,10536,0
2009-03-31,4.9472,5.0231,4.9472,5.0038,22921,0
2009-04-01,4.9783,5.0159,4.9783,5.0159,12396,0
2009-04-02,5.0662,5.0662,5.0288,5.0601,9358,0
2009-04-03,5.0159,5.0601,4.904,5.0539,12561,0
2009-04-06,5.0288,5.0288,4.9224,4.9472,16284,0
2009-04-07,4.9224,4.9847,4.916,4.9224,13079,0
2009-04-08,4.9536,5.0038,4.9349,5.0038,21977,0
2009-04-09,5.0159,5.0852,5.0159,5.0601,13823,0
2009-04-13,5.0601,5.129,5.0159,5.0159,16926,0
2009-04-14,5.0159,5.1416,5.0159,5.1416,28287,0
2009-04-15,5.1225,5.1225,5.1166,5.1225,9201,0
2009-04-16,5.135,5.1978,5.135,5.1791,10294,0
2009-04-17,5.2105,5.2604,5.2105,5.2291,17243,0
2009-04-20,5.2167,5.2167,5.11,5.129,7015,0
2009-04-21,5.11,5.2105,5.0784,5.2105,36164,0
2009-04-22,5.1791,5.2044,5.1728,5.2044,21012,0
2009-04-23,5.2044,5.2356,5.2044,5.2356,16451,0
2009-04-24,5.2604,5.2853,5.2541,5.2604,24532,0
2009-04-27,5.2356,5.2604,5.2356,5.2356,44464,0
2009-04-28,5.2105,5.2727,5.1664,5.2541,39756,0
2009-04-29,5.2604,5.2983,5.2604,5.2983,8781,0
2009-04-30,5.3229,5.3542,5.2917,5.3542,15968,0
2009-05-01,5.3921,5.4295,5.3419,5.3668,9968,0
2009-05-04,5.3856,5.4424,5.3856,5.4358,20288,0
2009-05-05,5.4541,5.4541,5.3982,5.3982,9905,0
2009-05-06,5.4235,5.467,5.4235,5.467,18177,0
2009-05-07,5.4796,5.4796,5.467,5.467,14285,0
2009-05-08,5.492,5.5362,5.492,5.5362,31175,0
2009-05-11,5.5111,5.5486,5.5111,5.5486,18945,0
2009-05-12,5.5111,5.5362,5.4541,5.5362,9973,0
2009-05-13,5.4986,5.5172,5.467,5.486,38789,0
2009-05-14,5.467,5.467,5.4358,5.4541,16766,0
2009-05-15,5.4172,5.4172,5.3921,5.4172,13586,0
2009-05-18,5.4733,5.492,5.4733,5.492,956,0
2009-05-19,5.4986,5.561,5.4986,5.5549,21301,0
2009-05-20,5.5486,5.6611,5.5486,5.6423,23516,0
2009-05-21,5.605,5.6864,5.5362,5.655,77177,0
2009-05-22,5.6739,5.6864,5.6611,5.6739,21572,0
2009-05-26,5.6673,5.7111,5.6302,5.7111,57217,0
2009-05-27,5.7179,5.7237,5.6175,5.6799,43187,0
2009-05-28,5.6926,5.755,5.6926,5.7303,41391,0
2009-05-29,5.7677,5.7744,5.7179,5.7489,9062,0
2009-06-01,5.7801,5.8428,5.7801,5.8428,27441,0
2009-06-02,5.8117,5.8741,5.8054,5.8242,13957,0
2009-06-03,5.8365,5.899,5.8304,5.8741,21877,0
2009-06-04,5.8492,5.9492,5.8492,5.9055,4340,0
2009-06-05,5.9681,5.9681,5.9118,5.9618,10054,0
2009-06-08,5.9492,5.9492,5.7988,5.9118,18583,0
2009-06-09,5.9433,5.9433,5.8054,5.8304,17983,0
2009-06-10,5.899,5.9055,5.7489,5.7988,33441,0
2009-06-11,5.7677,5.8242,5.7677,5.8174,2590,0
2009-06-12,5.8428,5.8805,5.8054,5.8741,27221,0
2009-06-15,5.8554,5.8554,5.6799,5.7613,22954,0
2009-06-16,5.7429,5.7489,5.7179,5.7489,19319,0
2009-06-17,5.7489,5.7677,5.6926,5.7237,15395,0
2009-06-18,5.7677,5.899,5.7677,5.8365,31818,0
2009-06-19,5.8554,5.924,5.8054,5.8741,28201,0
2009-06-22,5.924,5.924,5.7865,5.7988,31487,0
2009-06-23,5.8618,5.9492,5.7489,5.9118,45406,0
2009-06-24,5.9118,5.9118,5.8805,5.899,21962,0
2009-06-25,5.8492,5.9554,5.7744,5.9554,17583,0
2009-06-26,5.9931,6.018,5.9681,5.9681,12132,0
2009-06-29,5.9492,6.0244,5.8741,6.0055,12762,0
2009-06-30,6.0244,6.0495,5.9808,6.018,36955,0
2009-07-01,5.9931,6.012,5.9867,5.9931,8068,0
2009-07-02,6.0495,6.0495,5.9808,6.0431,17218,0
2009-07-06,5.9681,6.0055,5.9681,5.9992,5353,0
2009-07-07,5.9931,5.9931,5.9618,5.9681,10053,0
2009-07-08,5.9492,5.9492,5.9364,5.9364,1273,0
2009-07-09,5.9554,5.9554,5.8741,5.924,16844,0
2009-07-10,5.899,5.9055,5.899,5.9055,3354,0
2009-07-13,5.899,6.0244,5.899,5.9554,15357,0
2009-07-14,5.9808,5.9992,5.9681,5.9992,4594,0
2009-07-15,6.0555,6.0684,5.9992,6.0621,34738,0
2009-07-16,6.0621,6.0808,6.0621,6.0621,14534,0
2009-07-17,6.0621,6.0621,6.0621,6.0621,2718,0
2009-07-20,6.0684,6.0684,6.0555,6.0621,18829,0
2009-07-21,6.1874,6.1874,6.0309,6.0309,16131,0
2009-07-22,6.0309,6.0684,6.0309,6.0309,14062,0
2009-07-23,6.0495,6.1436,6.0495,6.1307,15667,0
2009-07-24,6.1243,6.1243,6.0873,6.0873,11847,0
2009-07-27,6.1122,6.1184,6.1059,6.1122,8765,0
2009-07-28,6.1184,6.1559,6.1184,6.1559,10462,0
2009-07-29,6.1559,6.1749,6.1559,6.1623,5115,0
2009-07-30,6.1874,6.2063,6.1368,6.1436,14643,0
2009-07-31,6.1874,6.2063,6.1436,6.1436,12635,0
2009-08-03,6.1685,6.225,6.1685,6.225,30628,0
2009-08-04,6.231,6.2438,6.231,6.2438,6263,0
2009-08-05,6.2626,6.2685,6.2496,6.2685,2232,0
2009-08-06,6.2874,6.3066,6.2874,6.2939,3500,0
2009-08-07,6.3253,6.3629,6.3253,6.3374,13289,0
2009-08-10,6.3629,6.4066,6.3629,6.4066,17728,0
2009-08-11,6.4122,6.4122,6.3753,6.3753,4762,0
2009-08-12,6.369,6.3812,6.3629,6.3812,6969,0
2009-08-13,6.3313,6.3753,6.3184,6.3753,10389,0
2009-08-14,6.3753,6.3878,6.3629,6.3629,18313,0
2009-08-17,6.2999,6.2999,6.1997,6.1997,14215,0
2009-08-18,6.2124,6.2562,6.2124,6.2438,8986,0
2009-08-19,6.231,6.231,6.1623,6.1811,10876,0
2009-08-20,6.1749,6.2124,6.1749,6.1997,6304,0
2009-08-21,6.225,6.2626,6.225,6.2626,12606,0
2009-08-24,6.2685,6.2813,6.2562,6.2685,8158,0
2009-08-25,6.2685,6.3066,6.2685,6.3066,12544,0
2009-08-26,6.2753,6.3313,6.2753,6.3253,12121,0
2009-08-27,6.3127,6.3562,6.3127,6.3562,4715,0
2009-08-28,6.3562,6.3562,6.3442,6.3496,10872,0
2009-08-31,6.3313,6.369,6.2999,6.3313,30399,0
2009-09-01,6.3496,6.3878,6.3184,6.3253,8033,0
2009-09-02,6.3127,6.3127,6.2753,6.3127,23914,0
2009-09-03,6.3066,6.3374,6.2813,6.3184,18039,0
2009-09-04,6.394,6.4004,6.3313,6.4004,24117,0
2009-09-08,6.3812,6.4441,6.3812,6.394,18392,0
2009-09-09,6.4066,6.4633,6.3878,6.4565,15328,0
2009-09-10,6.4565,6.4885,6.4565,6.4885,13295,0
2009-09-11,6.4753,6.5256,6.4753,6.5256,7909,0
2009-09-14,6.5067,6.5128,6.5067,6.5128,1121,0
2009-09-15,6.5256,6.5942,6.5256,6.582,14935,0
2009-09-16,6.544,6.6567,6.544,6.6382,40899,0
2009-09-17,6.6252,6.6757,6.6007,6.6757,9738,0
2009-09-18,6.6567,6.7259,6.6567,6.6884,13654,0
2009-09-21,6.6757,6.6945,6.6321,6.6321,8341,0
2009-09-22,6.6567,6.701,6.6567,6.6817,32737,0
2009-09-23,6.6884,6.7321,6.6447,6.6757,43690,0
2009-09-24,6.6757,6.6757,6.6069,6.6069,50270,0
2009-09-25,6.6194,6.6194,6.5628,6.6007,71201,0
2009-09-28,6.5942,6.6447,6.5942,6.6382,12978,0
2009-09-29,6.6321,6.6321,6.5882,6.6321,7506,0
2009-09-30,6.6382,6.6697,6.6007,6.6697,11186,0
2009-10-01,6.6697,6.6817,6.6194,6.6627,17983,0
2009-10-02,6.6382,6.6567,6.6321,6.6567,12342,0
2009-10-05,6.6567,6.7134,6.6567,6.701,34411,0
2009-10-06,6.7134,6.77,6.6697,6.77,48225,0
2009-10-07,6.7321,6.782,6.7321,6.782,7919,0
2009-10-08,6.782,6.7945,6.7444,6.7636,33519,0
2009-10-09,6.7757,6.8016,6.7757,6.7884,18892,0
2009-10-12,6.7884,6.8263,6.7757,6.8263,18257,0
2009-10-13,6.8133,6.8263,6.8133,6.8199,32612,0
2009-10-14,6.8133,6.8385,6.7884,6.8199,23340,0
2009-10-15,6.8068,6.8068,6.757,6.782,14681,0
2009-10-16,6.7884,6.7884,6.4753,6.7636,12526,0
2009-10-19,6.7757,6.8133,6.7757,6.8016,8589,0
2009-10-20,6.8016,6.8513,6.8016,6.8513,19319,0
2009-10-21,6.8513,6.8513,6.7884,6.8016,5234,0
2009-10-22,6.7945,6.7945,6.7757,6.7757,14185,0
2009-10-23,6.782,6.8324,6.782,6.8133,24825,0
2009-10-26,6.8068,6.8068,6.7636,6.7636,11205,0
2009-10-27,6.7636,6.7636,6.7191,6.757,24666,0
2009-10-28,6.77,6.782,6.6697,6.6697,34491,0
2009-10-29,6.6567,6.7884,6.6567,6.7884,5991,0
2009-10-30,6.7884,6.7945,6.6007,6.6945,14265,0
2009-11-02,6.6697,6.7884,6.6697,6.7259,8406,0
2009-11-03,6.707,6.7259,6.5628,6.6505,13449,0
2009-11-04,6.6252,6.707,6.6252,6.6884,7028,0
2009-11-05,6.6817,6.6945,6.6069,6.6697,37594,0
2009-11-06,6.6194,6.701,6.6194,6.701,6640,0
2009-11-09,6.757,6.8695,6.757,6.7945,17106,0
2009-11-10,6.7945,6.8199,6.7134,6.782,16050,0
2009-11-11,6.8445,6.8445,6.757,6.757,14644,0
2009-11-12,6.6252,6.6567,6.6194,6.6252,27228,0
2009-11-13,6.5693,6.7386,6.5568,6.6252,19720,0
2009-11-16,6.6447,6.9325,6.6447,6.6757,58851,0
2009-11-17,6.6697,6.6884,6.6567,6.6697,11088,0
2009-11-18,6.6757,6.6945,6.6627,6.6884,4858,0
2009-11-19,6.6567,6.6817,6.6567,6.6817,5692,0
2009-11-20,6.6945,6.751,6.6945,6.7444,10876,0
2009-11-23,6.6884,6.7945,6.6884,6.751,19998,0
2009-11-24,6.757,6.782,6.6382,6.757,12617,0
2009-11-25,6.751,6.7884,6.7321,6.7884,19641,0
2009-11-27,6.757,6.7757,6.6567,6.757,9214,0
2009-11-30,6.782,6.8016,6.7321,6.782,12879,0
2009-12-01,6.8133,6.8199,6.707,6.7884,25691,0
2009-12-02,6.77,6.77,6.7444,6.757,12496,0
2009-12-03,6.7757,6.8385,6.7636,6.8199,20461,0
2009-12-04,6.7884,6.8133,6.7884,6.7945,12216,0
2009-12-07,6.8068,6.8761,6.8068,6.8513,19106,0
2009-12-08,6.864,6.8825,6.8445,6.8445,13595,0
2009-12-09,6.864,6.9008,6.864,6.9008,11676,0
2009-12-10,6.8761,6.9388,6.8761,6.9388,5589,0
2009-12-11,6.9077,6.9766,6.9077,6.9452,17817,0
2009-12-14,6.9516,7.2768,6.9516,7.0389,43218,0
2009-12-15,7.0078,7.0265,6.9452,7.0265,31092,0
2009-12-16,7.0454,7.183,7.0454,7.0769,64729,0
2009-12-17,7.0769,7.0827,7.0325,7.0518,33976,0
2009-12-18,7.0325,7.1013,7.0265,7.0889,32005,0
2009-12-21,7.0954,7.1265,7.0577,7.0769,46007,0
2009-12-22,7.0769,7.1141,6.9698,7.0769,11121,0
2009-12-23,7.0642,7.0889,6.9261,7.0577,11349,0
2009-12-24,7.0518,7.1265,7.0518,7.1265,9948,0
2009-12-28,7.1329,7.2644,7.1329,7.2021,30699,0
2009-12-29,7.2021,7.252,7.1455,7.1455,18023,0
2009-12-30,7.1645,7.183,7.0454,7.0769,30291,0
2009-12-31,7.0827,7.1395,7.0827,7.1265,9057,0
2010-01-04,7.1205,7.2077,7.1081,7.1141,35947,0
2010-01-05,7.1395,7.1645,7.1395,7.1455,21417,0
2010-01-06,7.1645,7.2768,7.1455,7.2768,23145,0
2010-01-07,7.1703,7.3083,7.1703,7.2644,15645,0
2010-01-08,7.2706,7.296,7.1768,7.2393,14960,0
2010-01-11,7.2768,7.2833,7.2333,7.2586,14980,0
2010-01-12,7.2706,7.3017,7.1645,7.2206,41062,0
2010-01-13,7.2393,7.2898,7.2206,7.2706,22517,0
2010-01-14,7.2333,7.3146,7.2333,7.2706,21554,0
2010-01-15,7.2833,7.2833,7.1703,7.2453,20429,0
2010-01-19,7.2644,7.3146,7.2453,7.2586,18542,0
2010-01-20,7.2768,7.3146,7.2077,7.252,55533,0
2010-01-21,7.2333,7.2393,7.2077,7.2141,15870,0
2010-01-22,7.2077,7.2077,7.2021,7.2021,13253,0
2010-01-25,7.2206,7.2206,7.189,7.2021,21091,0
2010-01-26,7.2021,7.2644,7.1645,7.252,31421,0
2010-01-27,7.2453,7.3582,7.1515,7.2898,28632,0
2010-01-28,7.2586,7.2644,7.189,7.2393,17655,0
2010-01-29,7.2393,7.252,7.2141,7.252,19365,0
2010-02-01,7.2586,7.2586,7.1515,7.252,22383,0
2010-02-02,7.2586,7.2586,7.2393,7.252,15915,0
2010-02-03,7.2393,7.2768,7.2393,7.2768,28874,0
2010-02-04,7.2586,7.2586,7.1265,7.1265,32604,0
2010-02-05,7.1141,7.1141,6.8575,6.9136,23292,0
2010-02-08,6.9008,7.0889,6.6945,6.9452,112518,0
2010-02-09,6.9388,7.0325,6.8952,7.0078,21937,0
2010-02-10,7.0138,7.0265,6.9516,7.0014,34885,0
2010-02-11,6.9516,7.0265,6.9388,7.0265,18457,0
2010-02-12,7.0078,7.0201,6.9388,7.0078,9093,0
2010-02-16,7.0518,7.0577,6.9577,7.0138,12744,0
2010-02-17,7.0265,7.0518,6.9766,7.0138,12834,0
2010-02-18,7.0138,7.0518,7.0014,7.0389,13661,0
2010-02-19,7.0265,7.0769,6.9829,7.0265,35655,0
2010-02-22,6.9887,7.0827,6.9639,7.0389,41333,0
2010-02-23,7.0389,7.0705,7.0265,7.0577,32417,0
2010-02-24,7.0769,7.1395,7.0769,7.1265,32501,0
2010-02-25,7.1205,7.1205,7.0889,7.1081,27236,0
2010-02-26,7.1205,7.1955,7.1141,7.1768,30379,0
2010-03-01,7.1329,7.2077,7.1329,7.2021,17294,0
2010-03-02,7.2141,7.2453,7.1955,7.2077,22466,0
2010-03-03,7.2453,7.2644,7.2206,7.2206,17613,0
2010-03-04,7.2333,7.2644,7.2333,7.252,15112,0
2010-03-05,7.2644,7.3708,7.252,7.3708,8627,0
2010-03-08,7.3771,7.3771,7.2393,7.3017,21779,0
2010-03-09,7.3146,7.3461,7.2768,7.3391,19431,0
2010-03-10,7.3391,7.3391,7.2833,7.296,4959,0
2010-03-11,7.3265,7.3391,7.3146,7.3146,5991,0
2010-03-12,7.3265,7.3645,7.3265,7.3391,10879,0
2010-03-15,7.3083,7.3898,7.3017,7.3708,22006,0
2010-03-16,7.3839,7.4461,7.3645,7.4401,19404,0
2010-03-17,7.4332,7.4401,7.3582,7.3582,9097,0
2010-03-18,7.3582,7.3582,7.2586,7.3265,23540,0
2010-03-19,7.3215,7.3265,7.3017,7.3017,15334,0
2010-03-22,7.3265,7.3645,7.2833,7.3335,42622,0
2010-03-23,7.3645,7.4583,7.3335,7.3955,25731,0
2010-03-24,7.4021,7.4207,7.3708,7.4149,15913,0
2010-03-25,7.4274,7.452,7.4274,7.452,26665,0
2010-03-26,7.4583,7.4713,7.3645,7.3898,11190,0
2010-03-29,7.3898,7.4207,7.3898,7.4149,26026,0
2010-03-30,7.4149,7.4274,7.3708,7.3708,28365,0
2010-03-31,7.3839,7.4021,7.3645,7.3839,27635,0
2010-04-01,7.3582,7.4401,7.3582,7.4207,16139,0
2010-04-05,7.4207,7.4583,7.4207,7.4583,14222,0
2010-04-06,7.4583,7.5086,7.4461,7.4461,30061,0
2010-04-07,7.4835,7.4961,7.4401,7.452,13466,0
2010-04-08,7.4713,7.5086,7.4713,7.5086,15772,0
2010-04-09,7.5714,7.6531,7.5651,7.6152,55256,0
2010-04-12,7.6531,7.6779,7.6397,7.6531,32003,0
2010-04-13,7.6658,7.6658,7.6397,7.6465,16242,0
2010-04-14,7.6779,7.7332,7.6089,7.7091,48122,0
2010-04-15,7.6779,7.6779,7.6274,7.6658,17911,0
2010-04-16,7.6658,7.6658,7.5459,7.5714,25116,0
2010-04-19,7.5399,7.6089,7.5399,7.6023,20557,0
2010-04-20,7.6023,7.6339,7.6023,7.6217,10618,0
2010-04-21,7.6658,7.6713,7.6274,7.6274,20414,0
2010-04-22,7.6217,7.7908,7.6089,7.7021,45644,0
2010-04-23,7.7185,7.7438,7.6423,7.6491,55635,0
2010-04-26,7.6531,7.6586,7.6152,7.6274,22329,0
2010-04-27,7.6339,7.6397,7.6274,7.6339,20062,0
2010-04-28,7.6779,7.6902,7.6779,7.6843,16608,0
2010-04-29,7.6965,7.6965,7.6779,7.6965,16504,0
2010-04-30,7.6843,7.6843,7.6713,7.6713,3612,0
2010-05-03,7.6843,7.6843,7.6465,7.6713,32311,0
2010-05-04,7.6658,7.6843,7.6465,7.6658,16515,0
2010-05-05,7.6339,7.7154,7.5213,7.5336,37685,0
2010-05-06,7.5213,7.6843,6.6194,7.1013,117610,0
2010-05-07,7.1141,7.4713,7.1141,7.2141,64115,0
2010-05-10,7.296,7.452,7.296,7.4332,23450,0
2010-05-11,7.4401,7.6465,7.4401,7.5964,23350,0
2010-05-12,7.5964,7.6089,7.5714,7.5714,57434,0
2010-05-13,7.4713,7.7091,7.3955,7.5714,57947,0
2010-05-14,7.5274,7.5459,7.452,7.5459,19319,0
2010-05-17,7.5459,7.5459,7.2586,7.3645,44004,0
2010-05-18,7.3839,7.4583,7.3335,7.3335,16074,0
2010-05-19,7.5773,7.5902,7.1645,7.2833,33241,0
2010-05-20,7.252,7.252,6.9388,7.1395,20015,0
2010-05-21,7.1081,7.1768,6.9325,7.1768,17157,0
2010-05-24,7.1081,7.3391,7.1081,7.227,17361,0
2010-05-25,7.1955,7.1955,6.9951,7.1013,24556,0
2010-05-26,7.1329,7.2333,7.1329,7.158,22742,0
2010-05-27,7.2393,7.3017,7.227,7.3017,14601,0
2010-05-28,7.3265,7.3582,7.2206,7.3146,24652,0
2010-06-01,7.3215,7.3521,7.296,7.296,7735,0
2010-06-02,7.2077,7.2706,7.2077,7.2077,43578,0
2010-06-03,7.227,7.3898,7.2077,7.3215,28265,0
2010-06-04,7.296,7.3017,7.2077,7.252,21566,0
2010-06-07,7.2706,7.3146,7.2706,7.3146,18026,0
2010-06-08,7.2586,7.3645,7.2586,7.296,11411,0
2010-06-09,7.3215,7.3215,7.1768,7.3146,11137,0
2010-06-10,7.3215,7.4274,7.3215,7.3582,18350,0
2010-06-11,7.2706,7.3391,7.2706,7.3265,13122,0
2010-06-14,7.3265,7.5773,7.3265,7.4207,18762,0
2010-06-15,7.3708,7.4149,7.3708,7.4149,9178,0
2010-06-16,7.4274,7.4274,7.3839,7.3839,20599,0
2010-06-17,7.3461,7.3955,7.3391,7.3898,28688,0
2010-06-18,7.3265,7.4773,7.3265,7.4021,27776,0
2010-06-21,7.3839,7.5086,7.3265,7.3582,22751,0
2010-06-22,7.3708,7.4773,7.3582,7.3582,26177,0
2010-06-23,7.3582,7.4021,7.3265,7.3898,26606,0
2010-06-24,7.3771,7.3771,7.3265,7.3645,9740,0
2010-06-25,7.3771,7.3898,7.3017,7.3708,18906,0
2010-06-28,7.3645,7.3898,7.3083,7.3582,27048,0
2010-06-29,7.3461,7.3461,7.1955,7.1955,76446,0
2010-06-30,7.1945,7.259,7.1749,7.2454,64182,0
2010-07-01,7.227,7.3265,7.227,7.2898,9789,0
2010-07-02,7.2833,7.2898,7.2706,7.2898,11263,0
2010-07-06,7.2768,7.4149,7.2768,7.3582,17256,0
2010-07-07,7.3582,7.4461,7.3582,7.3898,27042,0
2010-07-08,7.3898,7.4274,7.3898,7.4274,13336,0
2010-07-09,7.4207,7.4835,7.4207,7.4461,7811,0
2010-07-12,7.4207,7.4835,7.4207,7.4713,10521,0
2010-07-13,7.4835,7.5459,7.4835,7.5336,12429,0
2010-07-14,7.5336,7.5839,7.4961,7.5143,16451,0
2010-07-15,7.4583,7.5773,7.4583,7.5027,7328,0
2010-07-16,7.4835,7.5529,7.465,7.4895,17783,0
2010-07-19,7.4773,7.5459,7.4773,7.5399,28609,0
2010-07-20,7.5459,7.5964,7.5336,7.5773,16451,0
2010-07-21,7.5964,7.6713,7.5714,7.6274,35288,0
2010-07-22,7.7021,7.7021,7.6023,7.6089,36885,0
2010-07-23,7.6274,7.6531,7.5651,7.5839,22960,0
2010-07-26,7.5964,7.6779,7.5964,7.6779,14106,0
2010-07-27,7.7021,7.7154,7.5902,7.6465,28163,0
2010-07-28,7.6531,7.7524,7.6531,7.7398,29499,0
2010-07-29,7.7398,7.7908,7.7216,7.7332,31521,0
2010-07-30,7.7332,7.8286,7.7332,7.7908,42960,0
2010-08-02,7.8341,7.9153,7.8341,7.8773,52223,0
2010-08-03,7.9028,7.9287,7.8715,7.9287,19512,0
2010-08-04,8.0092,8.1469,7.9654,8.0534,52748,0
2010-08-05,8.0152,8.0287,7.8341,7.9537,44211,0
2010-08-06,7.9409,7.9483,7.8226,7.9409,43854,0
2010-08-09,7.9409,7.9771,7.9409,7.9409,18196,0
2010-08-10,7.9028,7.9153,7.8844,7.9153,33054,0
2010-08-11,7.8978,7.9153,7.7783,7.8341,45403,0
2010-08-12,7.7656,7.7908,7.7398,7.7783,34450,0
2010-08-13,7.7589,7.846,7.7466,7.7974,27398,0
2010-08-16,7.7974,7.7974,7.7524,7.7589,20199,0
2010-08-17,7.7783,7.8906,7.7783,7.8844,41342,0
2010-08-18,7.8653,7.9219,7.8585,7.9028,21395,0
2010-08-19,7.9092,7.9153,7.8844,7.8844,19315,0
2010-08-20,7.8844,7.9153,7.8528,7.8715,19165,0
2010-08-23,8.0152,8.0463,8.0152,8.0463,8021,0
2010-08-24,8.0152,8.0232,7.9028,8.0152,30577,0
2010-08-25,8.0152,8.0152,7.8773,7.9352,16645,0
2010-08-26,7.9352,7.9841,7.8653,7.9219,22722,0
2010-08-27,7.9092,8.0349,7.8715,8.0349,14749,0
2010-08-30,8.0349,8.0794,8.0349,8.0534,14054,0
2010-08-31,8.0382,8.0653,8.0262,8.0653,16054,0
2010-09-01,8.0794,8.0925,8.0152,8.0408,23803,0
2010-09-02,8.0408,8.0408,7.9537,7.9537,25373,0
2010-09-03,7.9771,8.0152,7.9771,8.0152,12293,0
2010-09-07,7.9895,8.0965,7.9895,8.0232,29843,0
2010-09-08,8.1785,8.2479,8.0349,8.1351,40436,0
2010-09-09,8.1216,8.1216,8.0856,8.1035,14414,0
2010-09-10,8.0965,8.1785,8.067,8.1404,37638,0
2010-09-13,8.1718,8.2172,8.1595,8.1718,20689,0
2010-09-14,8.1785,8.1785,8.1351,8.1469,41722,0
2010-09-15,8.1718,8.1718,8.0534,8.1532,86041,0
2010-09-16,8.1087,8.1404,8.1087,8.1163,11457,0
2010-09-17,8.1216,8.1216,8.0856,8.1035,27801,0
2010-09-20,8.1216,8.1351,8.067,8.067,48544,0
2010-09-21,8.0794,8.0925,8.0287,8.0794,35302,0
2010-09-22,8.0856,8.1666,8.0287,8.0965,9684,0
2010-09-23,8.1163,8.1469,8.0856,8.1351,28737,0
2010-09-24,8.1283,8.1785,8.1216,8.1666,12849,0
2010-09-27,8.1469,8.2231,8.1035,8.1283,47500,0
2010-09-28,8.1404,8.1912,8.1404,8.1718,30308,0
2010-09-29,8.1666,8.1785,8.1087,8.1785,23439,0
2010-09-30,8.1566,8.1751,8.1495,8.1751,16944,0
2010-10-01,8.1785,8.1785,8.1404,8.1595,14810,0
2010-10-04,8.1595,8.1785,8.1351,8.1785,19367,0
2010-10-05,8.1595,8.2479,8.1595,8.2109,60448,0
2010-10-06,8.2291,8.2781,8.2053,8.2781,20340,0
2010-10-07,8.2849,8.3545,8.2849,8.3412,26182,0
2010-10-08,8.3545,8.3734,8.3485,8.3734,10511,0
2010-10-11,8.3734,8.4096,8.3412,8.4026,8476,0
2010-10-12,8.3485,8.5053,8.3412,8.4872,30965,0
2010-10-13,8.5053,8.5801,8.5053,8.5541,24636,0
2010-10-14,8.4998,8.5477,8.4943,8.5218,19903,0
2010-10-15,8.4943,8.4998,8.4096,8.4169,14629,0
2010-10-18,8.4026,8.4232,8.4026,8.4169,3600,0
2010-10-19,8.4026,8.4546,8.3962,8.4546,47910,0
2010-10-20,8.4546,8.5053,8.4232,8.4546,85687,0
2010-10-21,8.4232,8.4729,8.4232,8.4546,15447,0
2010-10-22,8.4729,8.4729,8.4232,8.4409,14272,0
2010-10-25,8.4662,8.5477,8.4662,8.5282,13540,0
2010-10-26,8.5406,8.5406,8.5152,8.5406,31157,0
2010-10-27,8.5344,8.5344,8.4803,8.5053,9447,0
2010-10-28,8.5053,8.5406,8.4872,8.4943,25473,0
2010-10-29,8.5495,8.5559,8.5218,8.5559,12031,0
2010-11-01,8.5406,8.5541,8.3485,8.4943,61749,0
2010-11-02,8.4943,8.573,8.4612,8.5344,135732,0
2010-11-03,8.5282,8.5613,8.4872,8.5053,122382,0
2010-11-04,8.5152,8.5152,8.4803,8.5053,129918,0
2010-11-05,8.4943,8.5344,8.4943,8.5218,81182,0
2010-11-08,8.5152,8.573,8.4483,8.4803,196199,0
2010-11-09,8.4662,8.4803,8.4546,8.4612,90705,0
2010-11-10,8.4662,8.5102,8.4662,8.5102,54143,0
2010-11-11,8.4943,8.4943,8.3903,8.3962,74492,0
2010-11-12,8.4232,8.4409,8.2781,8.3412,23488,0
2010-11-15,8.2983,8.3734,8.2653,8.2849,30586,0
2010-11-16,8.1785,8.1785,7.7332,7.9028,66826,0
2010-11-17,7.8906,8.0794,7.8906,8.0794,19428,0
2010-11-18,8.0965,8.1785,8.067,8.1595,14366,0
2010-11-19,8.1532,8.1912,8.1163,8.1718,31282,0
2010-11-22,8.1666,8.1666,8.0856,8.1163,12095,0
2010-11-23,8.1283,8.1718,8.1035,8.1718,10154,0
2010-11-24,8.1982,8.2413,8.1982,8.2352,12040,0
2010-11-26,8.2532,8.2532,8.2532,8.2532,1462,0
2010-11-29,8.2532,8.2593,8.2109,8.2231,16567,0
2010-11-30,8.2249,8.3275,8.1785,8.2737,23897,0
2010-12-01,8.2849,8.3098,8.1982,8.2352,29184,0
2010-12-02,8.2231,8.2231,8.1785,8.1982,17886,0
2010-12-03,8.1666,8.1666,8.0794,8.0925,46293,0
2010-12-06,8.1035,8.1532,8.0287,8.0965,34509,0
2010-12-07,8.067,8.1087,8.0287,8.0534,33681,0
2010-12-08,8.0601,8.0925,8.0534,8.067,12744,0
2010-12-09,8.0463,8.1216,8.0038,8.067,30245,0
2010-12-10,8.0534,8.0534,8.0038,8.0408,6581,0
2010-12-13,7.9409,7.9537,7.7974,7.8037,53204,0
2010-12-14,7.6965,7.7589,7.5714,7.6713,225191,0
2010-12-15,7.6713,7.7216,7.6586,7.6713,97205,0
2010-12-16,7.687,7.963,7.6802,7.8433,119263,0
2010-12-17,7.8401,7.9153,7.8341,7.9153,12808,0
2010-12-20,7.9153,7.9654,7.9153,7.9287,37924,0
2010-12-21,7.9219,7.9409,7.9219,7.9409,15013,0
2010-12-22,7.9537,7.9895,7.9537,7.9605,32457,0
2010-12-23,7.9537,8.067,7.9409,7.9895,31462,0
2010-12-27,7.9771,8.0038,7.9537,7.9605,19625,0
2010-12-28,7.9967,8.0232,7.9654,8.0232,15863,0
2010-12-29,7.8433,7.8961,7.8433,7.8757,26473,0
2010-12-30,7.8961,7.9858,7.8961,7.9409,21157,0
2010-12-31,7.9234,7.9515,7.9092,7.9446,13470,0
2011-01-03,7.9287,8.0038,7.9153,7.9409,32643,0
2011-01-04,7.9605,7.9654,7.9028,7.9352,20218,0
2011-01-05,7.9537,7.9841,7.9287,7.9771,19935,0
2011-01-06,7.9841,7.9841,7.9537,7.9605,10931,0
2011-01-07,7.9714,7.9967,7.9714,7.9771,10253,0
2011-01-10,8.0152,8.0152,7.9771,7.9771,29516,0
2011-01-11,7.9841,8.067,7.9841,8.067,40236,0
2011-01-12,8.0925,8.0925,8.0408,8.0534,31247,0
2011-01-13,7.9841,7.9967,7.9771,7.9771,41558,0
2011-01-14,7.9771,7.9771,7.9605,7.9654,18736,0
2011-01-18,7.9841,8.0965,7.9483,7.9483,65660,0
2011-01-19,7.9409,7.9409,7.8978,7.8978,23611,0
2011-01-20,7.8906,7.9287,7.8653,7.9028,35795,0
2011-01-21,7.9153,7.9537,7.8844,7.9483,63448,0
2011-01-24,7.9841,7.9967,7.9771,7.9967,30990,0
2011-01-25,7.9967,7.9967,7.9841,7.9967,20696,0
2011-01-26,8.0038,8.1087,7.9967,8.0856,41091,0
2011-01-27,8.0925,8.0925,8.0463,8.0463,13495,0
2011-01-28,8.0534,8.0601,7.846,7.9537,86624,0
2011-01-31,7.9705,7.9967,7.958,7.9967,25432,0
2011-02-01,8.0092,8.067,8.0092,8.0601,19189,0
2011-02-02,8.0534,8.0856,8.0534,8.0856,12977,0
2011-02-03,8.0794,8.0965,8.0739,8.0965,26048,0
2011-02-04,8.1035,8.1035,8.0794,8.0925,7355,0
2011-02-07,8.0965,8.1087,8.0739,8.0965,46786,0
2011-02-08,8.1087,8.1216,8.1035,8.1087,14825,0
2011-02-09,8.1163,8.1283,8.1035,8.1283,52100,0
2011-02-10,8.1274,8.1343,8.1078,8.1206,28493,0
2011-02-11,8.1469,8.1469,8.1163,8.1216,21157,0
2011-02-14,8.1404,8.1666,8.1351,8.1532,23029,0
2011-02-15,8.1163,8.1283,8.0925,8.0925,19782,0
2011-02-16,8.067,8.1469,8.0601,8.1163,50964,0
2011-02-18,8.2109,8.2109,8.1163,8.1912,11415,0
2011-02-22,8.1912,8.1912,8.1216,8.1469,14250,0
2011-02-23,8.1216,8.2109,8.1216,8.1595,16330,0
2011-02-24,8.1718,8.1718,8.1283,8.1718,28676,0
2011-02-25,8.1776,8.2231,8.1776,8.2172,9559,0
2011-02-28,8.2249,8.2679,8.2119,8.2496,29508,0
2011-03-01,8.3088,8.3088,8.2154,8.2523,33168,0
2011-03-02,8.2653,8.3309,8.2653,8.3309,19170,0
2011-03-03,8.335,8.3667,8.3088,8.3088,17467,0
2011-03-04,8.3309,8.3797,8.3309,8.3494,9376,0
2011-03-07,8.3903,8.3903,8.3357,8.3667,10964,0
2011-03-08,8.3554,8.3797,8.3494,8.3554,24322,0
2011-03-09,8.3554,8.3676,8.2653,8.3554,19979,0
2011-03-10,8.3475,8.3667,8.3303,8.3402,18226,0
2011-03-11,8.3494,8.3554,8.2053,8.2849,52320,0
2011-03-14,8.2781,8.3237,8.2653,8.3036,8277,0
2011-03-15,8.2593,8.2849,8.1848,8.2479,16537,0
2011-03-16,8.2479,8.2918,8.2231,8.2231,18394,0
2011-03-17,8.2249,8.2954,8.2249,8.2954,5556,0
2011-03-18,8.3036,8.3357,8.254,8.254,12268,0
2011-03-21,8.2653,8.3494,8.2653,8.3098,18333,0
2011-03-22,8.3098,8.3309,8.3036,8.3036,4539,0
2011-03-23,8.3237,8.3421,8.3036,8.3357,6883,0
2011-03-24,8.2781,8.3237,8.2781,8.3176,12786,0
2011-03-25,8.3161,8.3475,8.2576,8.3475,11688,0
2011-03-28,8.3494,8.3554,8.3357,8.3421,15430,0
2011-03-29,8.3176,8.3554,8.2918,8.3494,20856,0
2011-03-30,8.3494,8.4239,8.2992,8.3554,39184,0
2011-03-31,8.3689,8.3944,8.3071,8.3303,16518,0
2011-04-01,8.322,8.3734,8.322,8.3667,9780,0
2011-04-04,8.3797,8.3852,8.3625,8.3797,8033,0
2011-04-05,8.3778,8.4151,8.3778,8.3834,23180,0
2011-04-06,8.3913,8.4178,8.3852,8.4116,17114,0
2011-04-07,8.4169,8.4737,8.4169,8.4737,13456,0
2011-04-08,8.4737,8.4952,8.3903,8.4821,25930,0
2011-04-11,8.4889,8.5017,8.4357,8.468,17559,0
2011-04-12,8.4662,8.5058,8.4007,8.4729,17532,0
2011-04-13,8.4821,8.5432,8.4821,8.5291,18793,0
2011-04-14,8.516,8.5696,8.4096,8.5361,25137,0
2011-04-15,8.5432,8.5505,8.516,8.516,14119,0
2011-04-18,8.4737,8.5291,8.4232,8.4889,19377,0
2011-04-19,8.4821,8.4821,8.4419,8.4623,12310,0
2011-04-20,8.4623,8.468,8.3962,8.4357,16154,0
2011-04-21,8.4357,8.4737,8.3667,8.4357,26299,0
2011-04-25,8.5568,8.5568,8.3903,8.5117,29310,0
2011-04-26,8.516,8.5432,8.516,8.5291,11519,0
2011-04-27,8.516,8.5893,8.5017,8.5696,27433,0
2011-04-28,8.5829,8.6582,8.5829,8.6341,20334,0
2011-04-29,8.6395,8.7261,8.6134,8.7,29021,0
2011-05-02,8.7029,8.755,8.6966,8.728,26266,0
2011-05-03,8.7132,8.7956,8.7,8.7397,24949,0
2011-05-04,8.7411,8.8308,8.6975,8.8123,41993,0
2011-05-05,8.7956,8.8409,8.7762,8.789,52913,0
2011-05-06,8.7853,8.7853,8.7622,8.7853,31688,0
2011-05-09,8.7853,8.849,8.7798,8.8308,31353,0
2011-05-10,8.8418,8.8908,8.8123,8.8243,29311,0
2011-05-11,8.8224,8.8224,8.7132,8.7251,30787,0
2011-05-12,8.7222,8.7908,8.7039,8.7908,53179,0
2011-05-13,8.7798,8.8769,8.7475,8.7986,46480,0
2011-05-16,8.8123,8.9012,8.7986,8.8834,41387,0
2011-05-17,8.8624,8.8769,8.7411,8.7559,44477,0
2011-05-18,8.7735,8.7908,8.7411,8.7411,19712,0
2011-05-19,8.7622,8.7908,8.7159,8.7908,44581,0
2011-05-20,8.7825,8.8677,8.7825,8.8535,30972,0
2011-05-23,8.7853,8.7853,8.7411,8.7559,23114,0
2011-05-24,8.7678,8.8243,8.7678,8.8243,12368,0
2011-05-25,8.8418,8.8695,8.7853,8.849,23190,0
2011-05-26,8.7853,8.849,8.7735,8.7735,37303,0
2011-05-27,8.789,8.8409,8.789,8.8032,8930,0
2011-05-31,8.8142,8.8525,8.7853,8.7853,13798,0
2011-06-01,8.8059,8.836,8.7986,8.8059,10022,0
2011-06-02,8.7853,8.849,8.7853,8.836,7133,0
2011-06-03,8.6874,8.8817,8.68,8.8751,33201,0
2011-06-06,8.8308,8.8308,8.6699,8.7039,43315,0
2011-06-07,8.7,8.7251,8.6938,8.6938,12088,0
2011-06-08,8.7078,8.7132,8.66,8.66,17269,0
2011-06-09,8.6956,8.7475,8.6755,8.715,23622,0
2011-06-10,8.7185,8.732,8.66,8.6736,31209,0
2011-06-13,8.6546,8.6546,8.5782,8.6316,27625,0
2011-06-14,8.6316,8.6874,8.6316,8.68,10541,0
2011-06-15,8.6874,8.8104,8.6368,8.7521,32963,0
2011-06-16,8.7411,8.7411,8.6262,8.6892,24164,0
2011-06-17,8.6736,8.6874,8.6368,8.6546,8211,0
2011-06-20,8.6316,8.6736,8.6316,8.6736,14702,0
2011-06-21,8.7078,8.8473,8.6483,8.7397,30533,0
2011-06-22,8.7459,8.8281,8.7459,8.8281,14789,0
2011-06-23,8.8281,8.8281,8.7597,8.8104,13999,0
2011-06-24,8.8132,8.8852,8.8132,8.8852,8556,0
2011-06-27,8.8817,8.8817,8.818,8.8535,15910,0
2011-06-28,8.8409,8.8409,8.789,8.8104,21552,0
2011-06-29,8.8104,8.8104,8.7956,8.8104,17507,0
2011-06-30,8.8171,8.8482,8.8171,8.8289,14849,0
2011-07-01,8.837,8.8852,8.8199,8.8199,24535,0
2011-07-05,8.8243,8.8788,8.7853,8.8788,18104,0
2011-07-06,8.8722,8.979,8.8722,8.9581,19147,0
2011-07-07,8.9694,8.976,8.9196,8.9694,20953,0
2011-07-08,8.9694,8.9819,8.9196,8.9629,11220,0
2011-07-11,8.9196,8.927,8.85,8.927,16050,0
2011-07-12,8.9225,8.9225,8.8946,8.915,29921,0
2011-07-13,8.8928,8.9196,8.8928,8.9196,37020,0
2011-07-14,8.9131,8.9131,8.7668,8.7668,33467,0
2011-07-15,8.8132,8.8199,8.7986,8.8199,10922,0
2011-07-18,8.7908,8.8427,8.7203,8.8199,43078,0
2011-07-19,8.7918,8.8323,8.7918,8.8323,9017,0
2011-07-20,8.8243,8.8633,8.8243,8.8318,9448,0
2011-07-21,8.8703,8.8788,8.8318,8.8318,14991,0
2011-07-22,8.8427,8.8788,8.8427,8.8788,4647,0
2011-07-25,8.8633,8.8633,8.8243,8.85,15764,0
2011-07-26,8.838,8.8798,8.734,8.8518,15497,0
2011-07-27,8.8554,8.8554,8.727,8.727,11690,0
2011-07-28,8.734,8.7735,8.5495,8.5559,146535,0
2011-07-29,8.5713,8.5973,8.4026,8.4516,44060,0
2011-08-01,8.5137,8.734,8.5137,8.734,13711,0
2011-08-02,8.7078,8.7668,8.68,8.7668,14478,0
2011-08-03,8.734,8.755,8.5137,8.6262,154587,0
2011-08-04,8.5839,8.5839,8.4774,8.4774,17784,0
2011-08-05,8.4737,8.4737,7.9763,8.2266,74359,0
2011-08-08,7.7748,7.9522,7.481,7.5597,160529,0
2011-08-09,7.5012,7.7886,7.3115,7.7886,121590,0
2011-08-10,7.7547,7.8341,7.6971,7.808,25825,0
2011-08-11,8.0489,8.0636,7.8216,7.9967,47448,0
2011-08-12,8.0161,8.0359,7.9465,7.9832,30219,0
2011-08-15,8.0038,8.2389,8.0038,8.2389,24514,0
2011-08-16,8.2071,8.2523,8.1866,8.2137,13488,0
2011-08-17,8.2198,8.3237,8.2198,8.2983,19063,0
2011-08-18,8.2454,8.2523,8.077,8.0947,65445,0
2011-08-19,8.0947,8.1137,8.0489,8.0559,27036,0
2011-08-22,8.1007,8.1595,8.0161,8.1007,12820,0
2011-08-23,8.1007,8.2137,8.083,8.1274,7294,0
2011-08-24,8.1274,8.2137,7.9636,8.09,19041,0
2011-08-25,8.1469,8.1866,8.1137,8.1137,13834,0
2011-08-26,8.1283,8.3007,8.0839,8.2335,19685,0
2011-08-29,8.2523,8.3877,8.2523,8.317,29213,0
2011-08-30,8.3237,8.3825,8.2909,8.3319,13872,0
2011-08-31,8.3494,8.4696,8.3494,8.4428,20737,0
2011-09-01,8.4338,8.5127,8.4338,8.4737,20980,0
2011-09-02,8.4564,8.4643,8.3563,8.4159,6860,0
2011-09-06,8.3843,8.3843,8.3054,8.3459,6680,0
2011-09-07,8.3762,8.4347,8.3421,8.3762,31351,0
2011-09-08,8.3698,8.3762,8.2754,8.3573,18852,0
2011-09-09,8.3527,8.3527,8.2926,8.3194,12309,0
2011-09-12,8.3054,8.3125,8.2087,8.2593,15212,0
2011-09-13,8.2593,8.2789,8.2471,8.2721,14350,0
2011-09-14,8.2859,8.4437,8.2859,8.4437,18515,0
2011-09-15,8.4437,8.4924,8.4437,8.4854,18470,0
2011-09-16,8.4924,8.5043,8.4584,8.5043,13638,0
2011-09-19,8.5102,8.6017,8.4367,8.5764,29804,0
2011-09-20,8.5696,8.5696,8.5102,8.5344,20374,0
2011-09-21,8.5423,8.5632,8.5218,8.5344,15694,0
2011-09-22,8.5152,8.5152,8.4516,8.5102,22503,0
2011-09-23,8.5076,8.5076,8.3573,8.3573,12900,0
2011-09-26,8.3606,8.3725,8.2662,8.2859,20321,0
2011-09-27,8.3054,8.4584,8.3054,8.4584,15928,0
2011-09-28,8.5893,8.6097,8.4854,8.4854,33550,0
2011-09-29,8.5218,8.6424,8.5218,8.6424,18440,0
2011-09-30,8.661,8.669,8.4633,8.5053,33118,0
2011-10-03,8.5043,8.5152,8.3843,8.3843,17514,0
2011-10-04,8.3504,8.3504,7.8519,7.8783,43099,0
2011-10-05,7.8928,8.0518,7.8928,8.0518,9725,0
2011-10-06,8.043,8.1691,8.0303,8.1428,14417,0
2011-10-07,8.1306,8.1838,8.1235,8.1838,9859,0
2011-10-10,8.1982,8.3698,8.1982,8.2249,22330,0
2011-10-11,8.1691,8.2754,8.1571,8.2109,23053,0
2011-10-12,8.2249,8.317,8.1691,8.2825,24486,0
2011-10-13,8.2679,8.3019,8.2301,8.3019,7882,0
2011-10-14,8.3237,8.4633,8.3237,8.4633,8362,0
2011-10-17,8.4633,8.5145,8.3825,8.5145,20058,0
2011-10-18,8.5145,8.6079,8.4828,8.4828,17255,0
2011-10-19,8.4828,8.5406,8.4419,8.4419,6399,0
2011-10-20,8.4633,8.5198,8.3944,8.4079,12953,0
2011-10-21,8.4079,8.555,8.3762,8.5076,18069,0
2011-10-24,8.5026,8.5946,8.4828,8.5946,20017,0
2011-10-25,8.3036,8.5937,8.3036,8.4803,26588,0
2011-10-26,8.5026,8.6079,8.5026,8.5145,26175,0
2011-10-27,8.5406,8.6297,8.5406,8.6007,15870,0
2011-10-28,8.5858,8.7176,8.5782,8.6262,36209,0
2011-10-31,8.6281,8.715,8.5495,8.715,29434,0
2011-11-01,8.669,8.669,8.5053,8.5858,20155,0
2011-11-02,8.582,8.6226,8.582,8.6226,11458,0
2011-11-03,8.6216,8.701,8.6216,8.701,14809,0
2011-11-04,8.6865,8.7405,8.6051,8.7405,7966,0
2011-11-07,8.7405,8.7405,8.6938,8.7405,13935,0
2011-11-08,8.7388,8.7388,8.7232,8.7232,4728,0
2011-11-09,8.6654,8.68,8.6473,8.6654,11975,0
2011-11-10,8.701,8.764,8.6654,8.6654,28532,0
2011-11-11,8.669,8.6901,8.6442,8.6838,9486,0
2011-11-14,8.6838,8.6838,8.6492,8.6574,11563,0
2011-11-15,8.6442,8.669,8.6316,8.669,3373,0
2011-11-16,8.6619,8.6772,8.5973,8.6043,24624,0
2011-11-17,8.669,8.669,8.6262,8.6262,13725,0
2011-11-18,8.6619,8.6619,8.5973,8.6262,10077,0
2011-11-21,8.6178,8.6316,8.5505,8.5713,13113,0
2011-11-22,8.5858,8.5858,8.5713,8.5713,2161,0
2011-11-23,8.5577,8.5577,8.3834,8.3834,15277,0
2011-11-25,8.4116,8.4872,8.345,8.3843,19720,0
2011-11-28,8.4239,8.498,8.3834,8.3894,12054,0
2011-11-29,8.3834,8.4239,8.3834,8.4239,5746,0
2011-11-30,8.4574,8.5696,8.4574,8.5622,10307,0
2011-12-01,8.5858,8.5973,8.5282,8.5361,6059,0
2011-12-02,8.5309,8.6414,8.5309,8.6414,7371,0
2011-12-05,8.6316,8.6574,8.6178,8.6492,10100,0
2011-12-06,8.6791,8.6928,8.5713,8.6125,32650,0
2011-12-07,8.5912,8.6395,8.5858,8.6395,14928,0
2011-12-08,8.6272,8.6272,8.5432,8.5432,14748,0
2011-12-09,8.6134,8.6791,8.5722,8.6791,23550,0
2011-12-12,8.6654,8.7559,8.6216,8.7078,31949,0
2011-12-13,8.715,8.7559,8.68,8.6874,10403,0
2011-12-14,8.6727,8.735,8.66,8.66,11265,0
2011-12-15,8.6727,8.727,8.6216,8.6216,15745,0
2011-12-16,8.6134,8.733,8.5983,8.733,16056,0
2011-12-19,8.727,8.8409,8.7203,8.8409,19920,0
2011-12-20,8.8409,8.8695,8.8409,8.8695,5894,0
2011-12-21,8.8908,8.8908,8.7475,8.7745,17619,0
2011-12-22,8.7928,8.9068,8.7798,8.9068,19517,0
2011-12-23,8.8975,8.9866,8.8852,8.9298,13799,0
2011-12-27,8.9423,8.9423,8.8464,8.8604,8125,0
2011-12-28,8.8825,8.9022,8.8005,8.8908,10151,0
2011-12-29,8.9196,8.9837,8.8464,8.9648,20141,0
2011-12-30,8.9609,9.0092,8.8778,9.0092,22217,0
2012-01-03,9.0235,9.0235,8.9279,9.0177,20221,0
2012-01-04,8.9704,9.011,8.9704,8.9837,8591,0
2012-01-05,9.0028,9.0235,9.0028,9.0235,6403,0
2012-01-06,9.0262,9.0262,8.9979,9.0262,32974,0
2012-01-09,9.0235,9.0639,9.0028,9.0639,12902,0
2012-01-10,9.0443,9.0666,9.0195,9.032,16392,0
2012-01-11,9.0138,9.0138,8.959,8.9979,5971,0
2012-01-12,9.0138,9.0532,8.981,9.0532,12470,0
2012-01-13,9.032,9.0797,8.959,9.0797,18108,0
2012-01-17,9.0797,9.1079,9.0385,9.1079,100623,0
2012-01-18,9.1284,9.1438,9.0599,9.0599,13536,0
2012-01-19,9.0797,9.2023,9.0599,9.0947,31734,0
2012-01-20,9.088,9.2083,9.088,9.1645,14697,0
2012-01-23,9.1683,9.2434,9.1645,9.2023,23251,0
2012-01-24,9.187,9.216,9.1683,9.1683,7762,0
2012-01-25,9.187,9.2083,9.137,9.2083,51854,0
2012-01-26,9.2225,9.2501,9.1683,9.2501,28464,0
2012-01-27,9.2521,9.3074,9.2521,9.3074,9681,0
2012-01-30,9.2878,9.3104,9.2501,9.266,74727,0
2012-01-31,9.3094,9.336,9.2844,9.3212,12965,0
2012-02-01,9.3104,9.4764,9.2804,9.4065,57749,0
2012-02-02,9.3996,9.4834,9.3044,9.3654,230145,0
2012-02-03,9.3888,9.4016,9.3546,9.3546,14347,0
2012-02-06,9.3448,9.3516,9.2501,9.266,25598,0
2012-02-07,9.2957,9.3476,9.2834,9.3192,18771,0
2012-02-08,9.3132,9.3684,9.2997,9.3684,9660,0
2012-02-09,9.3635,9.4112,9.341,9.3976,24202,0
2012-02-10,9.3956,9.437,9.3546,9.3546,18675,0
2012-02-13,9.3798,9.4794,9.3684,9.4152,25361,0
2012-02-14,9.4092,9.4152,9.3888,9.4092,10763,0
2012-02-15,9.3798,9.4724,9.3732,9.4724,68199,0
2012-02-16,9.4794,9.562,9.4509,9.562,38185,0
2012-02-17,9.573,9.608,9.549,9.567,24404,0
2012-02-21,9.58,9.634,9.549,9.587,27947,0
2012-02-22,9.58,9.657,9.573,9.58,21061,0
2012-02-23,9.549,9.708,9.549,9.708,15712,0
2012-02-24,9.705,9.799,9.687,9.762,96937,0
2012-02-27,9.744,9.868,9.702,9.83,70692,0
2012-02-28,9.837,9.942,9.823,9.902,28451,0
2012-02-29,9.883,9.888,9.835,9.835,24669,0
2012-03-01,9.86,9.902,9.823,9.876,20100,0
2012-03-02,9.885,9.92,9.788,9.788,15138,0
2012-03-05,9.78,9.816,9.691,9.787,18713,0
2012-03-06,9.788,9.788,9.579,9.579,25598,0
2012-03-07,9.583,9.695,9.583,9.631,22875,0
2012-03-08,9.642,9.752,9.633,9.729,58049,0
2012-03-09,9.718,9.74,9.66,9.705,29088,0
2012-03-12,9.705,9.705,9.631,9.652,25781,0
2012-03-13,9.66,9.705,9.66,9.687,37209,0
2012-03-14,9.66,9.698,9.605,9.695,61839,0
2012-03-15,9.698,9.725,9.668,9.687,11348,0
2012-03-16,9.698,9.718,9.618,9.638,15667,0
2012-03-19,9.652,9.698,9.646,9.646,31269,0
2012-03-20,9.66,9.66,9.631,9.631,9575,0
2012-03-21,9.675,9.675,9.611,9.626,11965,0
2012-03-22,9.631,9.947,9.631,9.852,72646,0
2012-03-23,9.865,9.968,9.848,9.968,14589,0
2012-03-26,9.968,9.968,9.848,9.929,18596,0
2012-03-27,9.935,10.005,9.895,9.935,23702,0
2012-03-28,9.941,10.011,9.935,10.011,40328,0
2012-03-29,10.005,10.011,9.852,9.975,46401,0
2012-03-30,10.008,10.021,9.978,10.021,24327,0
2012-04-02,10.023,10.023,9.852,9.895,35027,0
2012-04-03,9.912,9.92,9.811,9.824,20261,0
2012-04-04,9.829,9.829,9.762,9.8,5421,0
2012-04-05,9.821,9.821,9.757,9.757,14334,0
2012-04-09,9.749,9.769,9.711,9.74,6083,0
2012-04-10,9.737,9.766,9.656,9.708,22092,0
2012-04-11,9.684,9.729,9.628,9.684,30788,0
2012-04-12,9.691,9.702,9.622,9.664,17223,0
2012-04-13,9.642,9.702,9.6,9.6,12953,0
2012-04-16,9.614,9.684,9.614,9.684,11112,0
2012-04-17,9.658,9.732,9.658,9.725,9173,0
2012-04-18,9.729,9.781,9.729,9.781,10193,0
2012-04-19,9.788,9.788,9.702,9.737,7032,0
2012-04-20,9.759,9.803,9.745,9.803,7974,0
2012-04-23,9.795,9.832,9.773,9.781,9568,0
2012-04-24,9.824,9.885,9.824,9.85,13218,0
2012-04-25,9.846,9.846,9.781,9.781,32485,0
2012-04-26,9.788,9.92,9.788,9.92,18929,0
2012-04-27,9.931,9.931,9.849,9.883,11460,0
2012-04-30,9.902,9.931,9.86,9.931,12795,0
2012-05-01,9.931,10.058,9.931,9.957,14639,0
2012-05-02,9.85,9.945,9.85,9.904,16027,0
2012-05-03,9.925,9.925,9.791,9.876,20420,0
2012-05-04,9.876,9.883,9.842,9.867,12525,0
2012-05-07,9.817,9.862,9.817,9.846,6713,0
2012-05-08,9.846,9.862,9.811,9.832,12279,0
2012-05-09,9.829,9.836,9.757,9.836,24416,0
2012-05-10,9.836,9.842,9.821,9.842,4731,0
2012-05-11,9.815,9.842,9.815,9.842,10927,0
2012-05-14,9.829,9.829,9.807,9.807,12681,0
2012-05-15,9.807,9.815,9.732,9.77,13831,0
2012-05-16,9.777,9.785,9.762,9.762,14859,0
2012-05-17,9.749,9.757,9.58,9.588,13642,0
2012-05-18,9.603,9.658,9.1118,9.2307,28596,0
2012-05-21,9.2977,9.4112,9.2977,9.4112,18120,0
2012-05-22,9.4112,9.518,9.4065,9.512,13507,0
2012-05-23,9.4994,9.588,9.4924,9.574,7396,0
2012-05-24,9.541,9.687,9.534,9.652,46908,0
2012-05-25,9.675,9.762,9.652,9.652,14169,0
2012-05-29,9.675,9.675,9.624,9.624,5815,0
2012-05-30,9.624,9.68,9.526,9.526,17054,0
2012-05-31,9.541,9.603,9.512,9.588,7802,0
2012-06-01,9.554,9.554,9.4814,9.4814,4357,0
2012-06-04,9.556,9.556,9.4994,9.506,4863,0
2012-06-05,9.507,9.507,9.3996,9.4558,16453,0
2012-06-06,9.4974,9.554,9.4814,9.502,25151,0
2012-06-07,9.523,9.565,9.4814,9.554,18362,0
2012-06-08,9.545,9.578,9.4974,9.531,12388,0
2012-06-11,9.541,9.58,9.526,9.526,18730,0
2012-06-12,9.578,9.578,9.438,9.4814,20685,0
2012-06-13,9.4814,9.4814,9.438,9.4658,14827,0
2012-06-14,9.4744,9.628,9.4744,9.628,22294,0
2012-06-15,9.599,9.859,9.571,9.606,10673,0
2012-06-18,9.599,9.875,9.586,9.71,28971,0
2012-06-19,9.716,9.739,9.693,9.698,15076,0
2012-06-20,9.698,9.937,9.679,9.917,22893,0
2012-06-21,9.924,9.985,9.888,9.957,18856,0
2012-06-22,10.021,10.027,9.957,9.971,19817,0
2012-06-25,9.965,9.971,9.814,9.888,14125,0
2012-06-26,9.901,9.965,9.888,9.957,5302,0
2012-06-27,9.971,10.043,9.957,10.043,8902,0
2012-06-28,10.009,10.125,9.985,10.125,9646,0
2012-06-29,10.147,10.163,10.105,10.133,11288,0
2012-07-02,10.119,10.26,10.105,10.26,24830,0
2012-07-03,10.23,10.381,10.2,10.347,15199,0
2012-07-05,10.3,10.3,10.286,10.286,6022,0
2012-07-06,10.286,10.381,10.286,10.381,8934,0
2012-07-09,10.424,10.462,10.268,10.268,32048,0
2012-07-10,10.263,10.381,10.263,10.286,21804,0
2012-07-11,10.286,10.325,10.278,10.325,4954,0
2012-07-12,10.306,10.471,10.278,10.451,15287,0
2012-07-13,10.454,10.454,10.409,10.416,21550,0
2012-07-16,10.381,10.428,10.313,10.374,17064,0
2012-07-17,10.359,10.416,10.359,10.378,6584,0
2012-07-18,10.39,10.451,10.374,10.374,12988,0
2012-07-19,10.355,10.381,10.341,10.362,4471,0
2012-07-20,10.362,10.55,10.347,10.55,23607,0
2012-07-23,10.558,10.558,10.471,10.477,22929,0
2012-07-24,10.471,10.471,10.347,10.355,10981,0
2012-07-25,10.362,10.421,10.347,10.405,14989,0
2012-07-26,10.428,10.428,10.398,10.398,4663,0
2012-07-27,10.405,10.436,10.374,10.405,12622,0
2012-07-30,10.405,10.421,10.355,10.367,22158,0
2012-07-31,10.362,10.398,10.341,10.381,8787,0
2012-08-01,10.381,10.421,10.367,10.421,11654,0
2012-08-02,10.412,10.471,10.39,10.471,9974,0
2012-08-03,10.464,10.535,10.39,10.436,16092,0
2012-08-06,10.428,10.459,10.333,10.362,9205,0
2012-08-07,10.374,10.484,10.374,10.428,4714,0
2012-08-08,10.398,10.477,10.374,10.428,14418,0
2012-08-09,10.491,10.59,10.444,10.444,20420,0
2012-08-10,10.444,10.51,10.444,10.477,3395,0
2012-08-13,10.464,10.477,10.451,10.464,1874,0
2012-08-14,10.477,10.499,10.464,10.484,2870,0
2012-08-15,10.51,10.751,10.51,10.646,23643,0
2012-08-16,10.65,10.679,10.576,10.585,14228,0
2012-08-17,10.616,10.63,10.52,10.63,17133,0
2012-08-20,10.576,10.608,10.533,10.533,17020,0
2012-08-21,10.494,10.548,10.494,10.494,18036,0
2012-08-22,10.462,10.585,10.43,10.43,24679,0
2012-08-23,10.438,10.453,10.384,10.384,16076,0
2012-08-24,10.401,10.446,10.384,10.384,46158,0
2012-08-27,10.392,10.408,10.327,10.327,26395,0
2012-08-28,10.327,10.343,10.287,10.308,29232,0
2012-08-29,10.321,10.321,10.28,10.295,25193,0
2012-08-30,10.295,10.295,10.249,10.28,31165,0
2012-08-31,10.264,10.466,10.249,10.349,31507,0
2012-09-04,10.343,10.358,10.321,10.327,7095,0
2012-09-05,10.327,10.343,10.308,10.335,11603,0
2012-09-06,10.349,10.376,10.327,10.327,15084,0
2012-09-07,10.349,10.358,10.343,10.349,3264,0
2012-09-10,10.343,10.376,10.343,10.376,5344,0
2012-09-11,10.363,10.453,10.363,10.43,24469,0
2012-09-12,10.423,10.672,10.408,10.561,42420,0
2012-09-13,10.528,10.601,10.52,10.601,16150,0
2012-09-14,10.63,10.657,10.623,10.657,4731,0
2012-09-17,10.637,10.77,10.585,10.728,15866,0
2012-09-18,10.77,10.786,10.741,10.749,18705,0
2012-09-19,10.737,10.752,10.708,10.708,11833,0
2012-09-20,10.708,10.708,10.611,10.625,32779,0
2012-09-21,10.632,10.724,10.619,10.668,10069,0
2012-09-24,10.661,10.661,10.64,10.64,3234,0
2012-09-25,10.64,10.668,10.596,10.596,11894,0
2012-09-26,10.588,10.64,10.579,10.596,5377,0
2012-09-27,10.588,10.619,10.588,10.596,12687,0
2012-09-28,10.619,10.661,10.588,10.64,11391,0
2012-10-01,10.632,10.64,10.602,10.625,8920,0
2012-10-02,10.619,10.668,10.619,10.632,18548,0
2012-10-03,10.661,10.697,10.64,10.668,20620,0
2012-10-04,10.661,10.675,10.645,10.675,3127,0
2012-10-05,10.625,10.697,10.619,10.653,9870,0
2012-10-08,10.645,10.773,10.619,10.708,19712,0
2012-10-09,10.702,10.702,10.645,10.697,7649,0
2012-10-10,10.645,10.675,10.645,10.668,2380,0
2012-10-11,10.645,10.668,10.625,10.653,8209,0
2012-10-12,10.668,10.796,10.645,10.752,15205,0
2012-10-15,10.702,10.81,10.668,10.802,24456,0
2012-10-16,10.837,10.872,10.837,10.845,8985,0
2012-10-17,10.837,10.837,10.641,10.67,16399,0
2012-10-18,10.641,10.755,10.627,10.755,5554,0
2012-10-19,10.699,10.699,10.535,10.591,19573,0
2012-10-22,10.591,10.686,10.591,10.656,13934,0
2012-10-23,10.656,10.712,10.635,10.712,16269,0
2012-10-24,10.699,10.699,10.574,10.621,11832,0
2012-10-25,10.613,10.693,10.613,10.693,6472,0
2012-10-26,10.699,10.699,10.582,10.613,13346,0
2012-10-31,10.544,10.755,10.544,10.699,26569,0
2012-11-01,10.693,10.693,10.504,10.621,23743,0
2012-11-02,10.641,10.693,10.641,10.693,11226,0
2012-11-05,10.677,10.677,10.635,10.641,3293,0
2012-11-06,10.613,10.663,10.582,10.621,10665,0
2012-11-07,10.574,10.605,10.574,10.605,4428,0
2012-11-08,10.598,10.627,10.463,10.463,19420,0
2012-11-09,10.463,10.49,10.386,10.386,44596,0
2012-11-12,10.379,10.379,10.207,10.336,18072,0
2012-11-13,10.309,10.309,10.25,10.257,11329,0
2012-11-14,9.849,10.049,9.828,9.92,210246,0
2012-11-15,9.887,9.9,9.263,9.756,84068,0
2012-11-16,9.786,10.023,9.756,9.931,51503,0
2012-11-19,9.951,10.124,9.951,10.099,26262,0
2012-11-20,10.099,10.179,10.099,10.132,42397,0
2012-11-21,10.141,10.248,10.141,10.236,19304,0
2012-11-23,10.242,10.279,10.242,10.279,6261,0
2012-11-26,10.287,10.287,10.221,10.272,11449,0
2012-11-27,10.255,10.302,10.236,10.302,5083,0
2012-11-28,10.255,10.35,10.255,10.35,12712,0
2012-11-29,10.344,10.344,10.302,10.335,6004,0
2012-11-30,10.335,10.358,10.309,10.358,13322,0
2012-12-03,10.344,10.37,10.335,10.35,4353,0
2012-12-04,10.35,10.378,10.344,10.37,3723,0
2012-12-05,10.35,10.35,10.328,10.335,11447,0
2012-12-06,10.316,10.35,10.309,10.335,5783,0
2012-12-07,10.328,10.328,10.287,10.287,18163,0
2012-12-10,10.287,10.316,10.248,10.287,28359,0
2012-12-11,10.287,10.37,10.287,10.37,17560,0
2012-12-12,10.35,10.35,10.322,10.344,11118,0
2012-12-13,10.322,10.364,10.309,10.35,6983,0
2012-12-14,10.344,10.385,10.344,10.378,10940,0
2012-12-17,10.394,10.409,10.328,10.335,11025,0
2012-12-18,10.255,10.302,10.255,10.287,7099,0
2012-12-19,10.279,10.322,10.272,10.272,3435,0
2012-12-20,10.242,10.316,10.242,10.316,36955,0
2012-12-21,10.287,10.302,10.264,10.302,12881,0
2012-12-24,10.236,10.309,10.236,10.295,6665,0
2012-12-26,10.309,10.309,10.287,10.302,5666,0
2012-12-27,10.279,10.335,10.279,10.309,20850,0
2012-12-28,10.287,10.295,10.264,10.295,4125,0
2012-12-31,10.352,10.436,10.352,10.436,17709,0
2013-01-02,10.426,10.49,10.426,10.49,31205,0
2013-01-03,10.482,10.517,10.463,10.49,15384,0
2013-01-04,10.583,10.583,10.525,10.545,14001,0
2013-01-07,10.536,10.574,10.531,10.551,17721,0
2013-01-08,10.657,10.771,10.592,10.771,39506,0
2013-01-09,10.771,10.809,10.771,10.788,10452,0
2013-01-10,10.788,10.788,10.629,10.735,26782,0
2013-01-11,10.788,10.788,10.73,10.788,13688,0
2013-01-14,10.84,10.84,10.75,10.794,5666,0
2013-01-15,10.794,10.794,10.687,10.75,13307,0
2013-01-16,10.715,10.78,10.694,10.771,12635,0
2013-01-17,10.856,10.878,10.837,10.844,7638,0
2013-01-18,10.856,10.872,10.821,10.872,9348,0
2013-01-22,10.844,10.893,10.829,10.872,24477,0
2013-01-23,10.872,10.906,10.856,10.893,12038,0
2013-01-24,10.893,10.929,10.893,10.929,10452,0
2013-01-25,10.967,11.033,10.9,10.953,14083,0
2013-01-28,10.953,10.999,10.844,10.844,23865,0
2013-01-29,10.906,10.906,10.804,10.811,14516,0
2013-01-30,10.9,10.92,10.785,10.798,26310,0
2013-01-31,10.856,10.906,10.844,10.856,13912,0
2013-02-01,10.856,10.945,10.856,10.913,24635,0
2013-02-04,10.893,10.893,10.852,10.864,2870,0
2013-02-05,10.872,10.974,10.872,10.938,8871,0
2013-02-06,10.92,10.945,10.9,10.929,33663,0
2013-02-07,10.913,10.913,10.856,10.878,22080,0
2013-02-08,10.893,10.953,10.878,10.938,43852,0
2013-02-11,10.953,10.953,10.864,10.864,8237,0
2013-02-12,10.864,11.05,10.864,10.983,49415,0
2013-02-13,11.005,11.04,10.938,10.967,10464,0
2013-02-14,10.97,11.104,10.956,11.055,10482,0
2013-02-15,11.174,11.181,11.089,11.174,24819,0
2013-02-19,11.145,11.596,11.145,11.529,34011,0
2013-02-20,11.478,11.652,11.346,11.652,34926,0
2013-02-21,11.632,11.632,11.412,11.545,15254,0
2013-02-22,11.545,11.667,11.439,11.667,26469,0
2013-02-25,11.632,11.66,11.554,11.567,16330,0
2013-02-26,11.589,11.729,11.181,11.272,52577,0
2013-02-27,11.225,11.265,11.181,11.235,13913,0
2013-02-28,11.338,11.374,11.272,11.272,12987,0
2013-03-01,11.189,11.251,11.168,11.197,10593,0
2013-03-04,11.197,11.197,11.136,11.136,16253,0
2013-03-05,11.16,11.235,11.16,11.181,33790,0
2013-03-06,11.243,11.243,11.204,11.225,9383,0
2013-03-07,11.212,11.212,11.154,11.197,14099,0
2013-03-08,11.26,11.26,11.212,11.22,10201,0
2013-03-11,11.174,11.22,11.16,11.204,3247,0
2013-03-12,11.168,11.225,11.071,11.089,16527,0
2013-03-13,11.12,11.251,11.12,11.251,14542,0
2013-03-14,11.602,11.602,11.185,11.313,9064,0
2013-03-15,11.294,11.401,11.115,11.123,14832,0
2013-03-18,11.123,11.131,11.092,11.131,6333,0
2013-03-19,11.123,11.185,11.123,11.185,9269,0
2013-03-20,11.255,11.439,11.239,11.431,20496,0
2013-03-21,11.431,11.489,11.431,11.439,7699,0
2013-03-22,11.536,11.536,11.334,11.334,7848,0
2013-03-25,11.334,11.334,11.178,11.178,12987,0
2013-03-26,11.2,11.387,11.2,11.255,13133,0
2013-03-27,11.351,11.911,11.239,11.475,37027,0
2013-03-28,11.52,11.544,11.192,11.356,28951,0
2013-04-01,11.356,11.489,11.269,11.453,6724,0
2013-04-02,11.466,11.552,11.466,11.52,16054,0
2013-04-03,11.527,11.527,11.444,11.527,13643,0
2013-04-04,11.489,11.52,11.356,11.394,7395,0
2013-04-05,11.351,11.351,11.263,11.313,12951,0
2013-04-08,11.255,11.327,11.208,11.32,14200,0
2013-04-09,11.294,11.327,11.294,11.32,19893,0
2013-04-10,11.269,11.327,11.269,11.32,8158,0
2013-04-11,10.959,11.327,10.959,11.3,21958,0
2013-04-12,11.255,11.276,11.255,11.263,5724,0
2013-04-15,11.246,11.327,11.185,11.32,18275,0
2013-04-16,11.327,11.351,11.23,11.327,15806,0
2013-04-17,11.294,11.327,11.294,11.327,8990,0
2013-04-18,11.36,11.421,11.33,11.421,12983,0
2013-04-19,11.437,11.533,11.437,11.437,10521,0
2013-04-22,11.397,11.495,11.36,11.375,16120,0
2013-04-23,11.437,11.449,11.392,11.441,7638,0
2013-04-24,11.397,11.421,11.36,11.375,10570,0
2013-04-25,11.367,11.437,11.36,11.421,13724,0
2013-04-26,11.397,11.407,11.323,11.33,18932,0
2013-04-29,11.316,11.33,11.29,11.29,13822,0
2013-04-30,11.353,11.397,11.295,11.328,34068,0
2013-05-01,11.297,11.31,11.234,11.243,15294,0
2013-05-02,11.234,11.28,11.202,11.219,20195,0
2013-05-03,11.152,11.219,11.076,11.166,46987,0
2013-05-06,11.172,11.243,11.145,11.219,23439,0
2013-05-07,11.011,11.297,10.937,11.202,47124,0
2013-05-08,11.117,11.219,11.101,11.196,27371,0
2013-05-09,11.145,11.243,11.145,11.202,28605,0
2013-05-10,11.18,11.29,11.166,11.29,13375,0
2013-05-13,11.28,11.392,11.28,11.33,29477,0
2013-05-14,11.25,11.385,11.25,11.303,48089,0
2013-05-15,11.323,11.323,11.224,11.243,17063,0
2013-05-16,11.262,11.276,11.17,11.17,22015,0
2013-05-17,11.17,11.176,11.096,11.105,30639,0
2013-05-20,11.096,11.17,11.096,11.105,12465,0
2013-05-21,11.096,11.13,11.037,11.13,16342,0
2013-05-22,11.096,11.136,10.921,10.946,19132,0
2013-05-23,10.985,10.985,10.855,10.954,21012,0
2013-05-24,11.013,11.023,10.993,11.006,14019,0
2013-05-28,11.101,11.101,10.981,10.981,21853,0
2013-05-29,10.744,10.934,10.51,10.67,60544,0
2013-05-30,10.568,10.646,10.568,10.568,8562,0
2013-05-31,10.688,10.717,10.451,10.451,17314,0
2013-06-03,10.329,10.366,10.167,10.227,18437,0
2013-06-04,10.216,10.388,10.141,10.335,50421,0
2013-06-05,10.366,10.381,10.335,10.366,15205,0
2013-06-06,10.315,10.475,10.315,10.446,34098,0
2013-06-07,10.429,10.49,10.366,10.421,27928,0
2013-06-10,10.335,10.381,10.156,10.18,28134,0
2013-06-11,10.18,10.245,9.93,9.98,74271,0
2013-06-12,9.98,10.033,9.708,9.714,87356,0
2013-06-13,9.803,9.893,9.763,9.853,16251,0
2013-06-14,9.818,10.098,9.811,10.051,49797,0
2013-06-17,10.059,10.164,10.033,10.059,44613,0
2013-06-18,9.973,10.042,9.937,9.959,22751,0
2013-06-19,9.937,9.973,9.841,9.841,15103,0
2013-06-20,9.561,9.675,9.556,9.574,51421,0
2013-06-21,9.658,9.658,9.556,9.596,23143,0
2013-06-24,9.561,9.588,9.2747,9.3928,19937,0
2013-06-25,9.3996,9.4784,9.3252,9.4784,37841,0
2013-06-26,9.4598,9.667,9.4598,9.643,18141,0
2013-06-27,9.682,9.834,9.682,9.739,18313,0
2013-06-28,9.756,9.771,9.675,9.748,16616,0
2013-07-01,9.73,9.811,9.73,9.811,10760,0
2013-07-02,9.848,9.86,9.675,9.73,33436,0
2013-07-03,9.667,9.7,9.628,9.643,12328,0
2013-07-05,9.596,9.612,9.4075,9.4142,36497,0
2013-07-08,9.4784,9.628,9.3694,9.4459,22936,0
2013-07-09,9.439,9.546,9.3026,9.507,79581,0
2013-07-10,9.546,9.546,9.3762,9.4934,16251,0
2013-07-11,9.5,9.714,9.5,9.708,15997,0
2013-07-12,9.714,9.756,9.696,9.714,27275,0
2013-07-15,9.778,9.826,9.73,9.787,66747,0
2013-07-16,9.787,9.869,9.763,9.869,69357,0
2013-07-17,9.869,10.11,9.869,10.098,86835,0
2013-07-18,10.106,10.153,10.086,10.086,54513,0
2013-07-19,10.078,10.185,10.078,10.153,69729,0
2013-07-22,10.25,10.342,10.128,10.205,34045,0
2013-07-23,10.161,10.266,10.094,10.144,41118,0
2013-07-24,10.237,10.237,10.094,10.144,21913,0
2013-07-25,10.185,10.198,10.114,10.198,26739,0
2013-07-26,10.198,10.221,10.169,10.221,24138,0
2013-07-29,10.266,10.266,10.12,10.237,38267,0
2013-07-30,10.266,10.305,10.185,10.305,29658,0
2013-07-31,10.319,10.364,10.237,10.342,22832,0
2013-08-01,10.283,10.342,10.185,10.292,35098,0
2013-08-02,10.334,10.466,10.292,10.428,19427,0
2013-08-05,10.428,10.496,10.275,10.496,73717,0
2013-08-06,10.552,10.619,10.325,10.552,52517,0
2013-08-07,10.437,10.737,10.428,10.723,45842,0
2013-08-08,10.715,10.813,10.647,10.76,37940,0
2013-08-09,10.715,10.875,10.678,10.875,38351,0
2013-08-12,10.838,11.027,10.798,11.005,36028,0
2013-08-13,10.927,11.089,10.775,10.792,32261,0
2013-08-14,10.798,10.838,10.586,10.715,28300,0
2013-08-15,10.703,10.789,10.549,10.789,36924,0
2013-08-16,10.72,10.852,10.556,10.556,20768,0
2013-08-19,10.54,10.54,9.931,10.071,109562,0
2013-08-20,10.015,10.114,9.944,10.015,35688,0
2013-08-21,10.015,10.046,9.944,9.992,8187,0
2013-08-22,10.021,10.071,9.907,9.968,33328,0
2013-08-23,9.925,10.015,9.894,10.001,26782,0
2013-08-26,10.046,10.046,9.925,9.975,28815,0
2013-08-27,10.001,10.001,9.878,9.954,31468,0
2013-08-28,9.878,9.96,9.878,9.944,13711,0
2013-08-29,9.826,9.96,9.826,9.96,54136,0
2013-08-30,9.975,10.021,9.937,10.015,30805,0
2013-09-03,9.993,10.064,9.993,10.057,39517,0
2013-09-04,10.064,10.108,10.022,10.096,24253,0
2013-09-05,10.096,10.096,9.955,9.968,26954,0
2013-09-06,10.096,10.096,9.976,9.976,22927,0
2013-09-09,9.975,10.055,9.925,10.015,21415,0
2013-09-10,10.016,10.096,10.016,10.079,15248,0
2013-09-11,10.106,10.114,10.021,10.055,12544,0
2013-09-12,10.094,10.114,10.015,10.037,19790,0
2013-09-13,10.038,10.13,10.029,10.13,7990,0
2013-09-16,10.144,10.276,10.144,10.237,49464,0
2013-09-17,10.239,10.287,10.172,10.253,23268,0
2013-09-18,10.193,10.472,10.18,10.472,14605,0
2013-09-19,10.56,10.56,10.375,10.409,13296,0
2013-09-20,10.48,10.48,10.234,10.355,20657,0
2013-09-23,10.409,10.435,10.346,10.435,13182,0
2013-09-24,10.375,10.472,10.368,10.368,10293,0
2013-09-25,10.323,10.451,10.323,10.451,14416,0
2013-09-26,10.502,10.531,10.426,10.523,4488,0
2013-09-27,10.545,10.545,10.535,10.535,4128,0
2013-09-30,10.552,10.552,10.368,10.402,12327,0
2013-10-01,10.435,10.451,10.201,10.239,25338,0
2013-10-02,10.187,10.287,10.187,10.278,31237,0
2013-10-03,10.208,10.317,10.208,10.225,11553,0
2013-10-04,10.225,10.287,10.225,10.234,3187,0
2013-10-07,10.225,10.278,10.201,10.201,13743,0
2013-10-08,10.187,10.246,10.187,10.187,5183,0
2013-10-09,10.239,10.239,10.038,10.208,15072,0
2013-10-10,10.271,10.296,10.216,10.278,3867,0
2013-10-11,10.216,10.302,10.216,10.262,13120,0
2013-10-14,10.262,10.262,10.163,10.253,28507,0
2013-10-15,10.187,10.287,10.187,10.193,12622,0
2013-10-16,10.25,10.258,10.134,10.258,5936,0
2013-10-17,10.19,10.534,10.19,10.414,8405,0
2013-10-18,10.449,10.449,10.351,10.432,7857,0
2013-10-21,10.44,10.64,10.389,10.64,19131,0
2013-10-22,10.655,10.678,10.584,10.632,18002,0
2013-10-23,10.594,10.632,10.55,10.566,17101,0
2013-10-24,10.566,10.655,10.485,10.5,19912,0
2013-10-25,10.543,10.543,10.507,10.529,3953,0
2013-10-28,10.534,10.625,10.534,10.584,9314,0
2013-10-29,10.55,10.663,10.55,10.632,5489,0
2013-10-30,10.632,10.707,10.584,10.687,5904,0
2013-10-31,10.739,10.739,10.625,10.687,6456,0
2013-11-01,10.618,10.671,10.529,10.543,13066,0
2013-11-04,10.609,10.609,10.478,10.493,10878,0
2013-11-05,10.566,10.566,10.432,10.449,19512,0
2013-11-06,10.5,10.507,10.389,10.449,41799,0
2013-11-07,10.463,10.493,10.306,10.399,20976,0
2013-11-08,10.399,10.399,10.306,10.306,5050,0
2013-11-11,10.351,10.351,10.23,10.267,36907,0
2013-11-12,10.221,10.275,10.204,10.221,8376,0
2013-11-13,10.196,10.258,10.19,10.221,15208,0
2013-11-14,10.272,10.288,10.247,10.28,6491,0
2013-11-15,10.225,10.263,10.217,10.247,18576,0
2013-11-18,10.225,10.317,10.217,10.217,25518,0
2013-11-19,10.272,10.272,10.234,10.234,3254,0
2013-11-20,10.162,10.272,10.162,10.187,32543,0
2013-11-21,10.201,10.28,10.162,10.208,38461,0
2013-11-22,10.155,10.225,10.155,10.155,16645,0
2013-11-25,10.106,10.193,10.094,10.171,41368,0
2013-11-26,10.208,10.208,10.094,10.129,35378,0
2013-11-27,10.18,10.193,10.121,10.18,7146,0
2013-11-29,10.138,10.217,10.138,10.193,6448,0
2013-12-02,10.145,10.193,10.114,10.138,33089,0
2013-12-03,10.045,10.138,10.045,10.106,69066,0
2013-12-04,10.106,10.114,10.054,10.114,3483,0
2013-12-05,10.021,10.071,10.008,10.008,15980,0
2013-12-06,10.008,10.103,10.008,10.045,18316,0
2013-12-09,10.094,10.094,10.008,10.036,25114,0
2013-12-10,10.014,10.062,9.999,10.062,35286,0
2013-12-11,9.973,10.045,9.951,9.98,32992,0
2013-12-12,9.989,10.045,9.942,9.98,19760,0
2013-12-13,9.958,10.027,9.958,10.008,12036,0
2013-12-16,10.036,10.071,9.966,10.008,32888,0
2013-12-17,9.966,10.021,9.951,9.999,31581,0
2013-12-18,10.004,10.067,9.994,10.017,22984,0
2013-12-19,10.017,10.05,9.994,10.01,17508,0
2013-12-20,9.994,10.092,9.994,10.075,44994,0
2013-12-23,10.075,10.317,10.075,10.222,55475,0
2013-12-24,10.126,10.26,10.126,10.168,38816,0
2013-12-26,10.168,10.278,10.16,10.222,38116,0
2013-12-27,10.177,10.244,10.151,10.151,35109,0
2013-12-30,10.126,10.244,10.126,10.16,34253,0
2013-12-31,10.213,10.237,10.168,10.198,20705,0
2014-01-02,10.16,10.237,10.111,10.144,16779,0
2014-01-03,10.135,10.168,10.082,10.104,24495,0
2014-01-06,10.16,10.184,10.104,10.177,32251,0
2014-01-07,10.198,10.26,10.16,10.168,32575,0
2014-01-08,10.16,10.198,10.126,10.177,15167,0
2014-01-09,10.177,10.206,10.168,10.191,7235,0
2014-01-10,10.177,10.214,10.177,10.198,14932,0
2014-01-13,10.168,10.222,10.16,10.168,12081,0
2014-01-14,10.16,10.214,10.119,10.16,25498,0
2014-01-15,10.206,10.206,10.144,10.177,26704,0
2014-01-16,10.146,10.209,10.146,10.18,24866,0
2014-01-17,10.18,10.228,10.173,10.228,10235,0
2014-01-21,10.236,10.283,10.202,10.283,18176,0
2014-01-22,10.236,10.313,10.236,10.283,7869,0
2014-01-23,10.299,10.299,10.256,10.256,4587,0
2014-01-24,10.236,10.265,10.18,10.193,6485,0
2014-01-27,10.193,10.228,10.02,10.045,45732,0
2014-01-28,10.045,10.173,10.045,10.103,45444,0
2014-01-29,10.054,10.071,9.948,9.956,31612,0
2014-01-30,9.956,10.035,9.956,9.965,47481,0
2014-01-31,9.94,9.998,9.94,9.948,27845,0
2014-02-03,9.948,9.997,9.895,9.901,27675,0
2014-02-04,9.895,10.006,9.895,9.997,21350,0
2014-02-05,10.006,10.013,9.956,10.013,21963,0
2014-02-06,9.98,10.071,9.98,10.071,8263,0
2014-02-07,10.086,10.086,9.972,10.054,37543,0
2014-02-10,10.054,10.129,10.013,10.129,14047,0
2014-02-11,10.103,10.146,10.086,10.146,8837,0
2014-02-12,10.121,10.193,10.121,10.193,9292,0
2014-02-13,10.202,10.209,10.146,10.209,12506,0
2014-02-14,10.202,10.256,10.188,10.242,40210,0
2014-02-18,10.223,10.244,10.198,10.232,8082,0
2014-02-19,10.237,10.244,10.223,10.244,8913,0
2014-02-20,10.252,10.27,10.223,10.244,8778,0
2014-02-21,10.198,10.27,10.198,10.232,26502,0
2014-02-24,10.237,10.27,10.232,10.252,17978,0
2014-02-25,10.27,10.332,10.252,10.324,40442,0
2014-02-26,10.332,10.341,10.31,10.341,11949,0
2014-02-27,10.324,10.387,10.324,10.37,13469,0
2014-02-28,10.449,10.449,10.38,10.413,12894,0
2014-03-03,10.379,10.397,10.317,10.332,20335,0
2014-03-04,10.349,10.413,10.341,10.357,12818,0
2014-03-05,10.34,10.364,10.317,10.357,8032,0
2014-03-06,10.348,10.371,10.296,10.296,7050,0
2014-03-07,10.296,10.303,10.237,10.287,34251,0
2014-03-10,10.296,10.303,10.252,10.296,10939,0
2014-03-11,10.245,10.324,10.232,10.324,22153,0
2014-03-12,10.31,10.332,10.262,10.317,32249,0
2014-03-13,10.278,10.324,10.262,10.262,10825,0
2014-03-14,10.222,10.31,10.222,10.287,44387,0
2014-03-17,10.27,10.324,10.262,10.296,18766,0
2014-03-18,10.321,10.353,10.306,10.321,23365,0
2014-03-19,10.283,10.375,10.248,10.248,51110,0
2014-03-20,10.202,10.345,10.202,10.275,30916,0
2014-03-21,10.283,10.314,10.235,10.242,25275,0
2014-03-24,10.218,10.292,10.218,10.235,20577,0
2014-03-25,10.235,10.299,10.218,10.242,50704,0
2014-03-26,10.248,10.292,10.235,10.265,25850,0
2014-03-27,10.256,10.275,10.242,10.265,19258,0
2014-03-28,10.275,10.321,10.256,10.265,31418,0
2014-03-31,10.265,10.292,10.248,10.275,28973,0
2014-04-01,10.256,10.292,10.256,10.283,16508,0
2014-04-02,10.283,10.283,10.218,10.256,23751,0
2014-04-03,10.242,10.275,10.209,10.209,55394,0
2014-04-04,10.227,10.242,10.218,10.218,19577,0
2014-04-07,10.209,10.248,10.209,10.227,21521,0
2014-04-08,10.235,10.248,10.209,10.248,27043,0
2014-04-09,10.248,10.265,10.227,10.256,27814,0
2014-04-10,10.218,10.292,10.218,10.265,36714,0
2014-04-11,10.227,10.248,10.218,10.235,10327,0
2014-04-14,10.209,10.256,10.209,10.256,13384,0
2014-04-15,10.218,10.265,10.218,10.235,13193,0
2014-04-16,10.29,10.312,10.264,10.264,10720,0
2014-04-17,10.264,10.273,10.233,10.273,14664,0
2014-04-21,10.254,10.298,10.233,10.273,37955,0
2014-04-22,10.273,10.359,10.273,10.359,62328,0
2014-04-23,10.374,10.374,10.344,10.359,7247,0
2014-04-24,10.281,10.359,10.273,10.351,44428,0
2014-04-25,10.335,10.367,10.312,10.335,13446,0
2014-04-28,10.326,10.367,10.305,10.351,15756,0
2014-04-29,10.344,10.374,10.344,10.351,24737,0
2014-04-30,10.344,10.409,10.344,10.374,24566,0
2014-05-01,10.359,10.436,10.359,10.367,19972,0
2014-05-02,10.351,10.427,10.298,10.367,71423,0
2014-05-05,10.367,10.402,10.359,10.359,9877,0
2014-05-06,10.319,10.351,10.29,10.319,43688,0
2014-05-07,10.319,10.344,10.319,10.326,21992,0
2014-05-08,10.319,10.351,10.319,10.326,11348,0
2014-05-09,10.319,10.359,10.319,10.344,9401,0
2014-05-12,10.344,10.374,10.312,10.319,23448,0
2014-05-13,10.344,10.359,10.344,10.351,8774,0
2014-05-14,10.359,10.383,10.344,10.367,18031,0
2014-05-15,10.4,10.4,10.373,10.381,3350,0
2014-05-16,10.373,10.381,10.373,10.381,3015,0
2014-05-19,10.349,10.4,10.349,10.4,11313,0
2014-05-20,10.39,10.4,10.332,10.349,12430,0
2014-05-21,10.341,10.381,10.324,10.373,29810,0
2014-05-22,10.373,10.408,10.349,10.358,27247,0
2014-05-23,10.365,10.373,10.303,10.31,39436,0
2014-05-27,10.296,10.31,10.287,10.31,11503,0
2014-05-28,10.296,10.31,10.296,10.31,5850,0
2014-05-29,10.296,10.332,10.278,10.332,27225,0
2014-05-30,10.317,10.341,10.303,10.341,11553,0
2014-06-02,10.332,10.349,10.324,10.324,14597,0
2014-06-03,10.31,10.341,10.303,10.332,21962,0
2014-06-04,10.332,10.349,10.31,10.31,24878,0
2014-06-05,10.31,10.332,10.303,10.317,11319,0
2014-06-06,10.303,10.332,10.303,10.317,2512,0
2014-06-09,10.332,10.349,10.332,10.349,10154,0
2014-06-10,10.324,10.341,10.324,10.332,12336,0
2014-06-11,10.317,10.332,10.317,10.332,7168,0
2014-06-12,10.324,10.365,10.324,10.365,14528,0
2014-06-13,10.365,10.365,10.341,10.365,9100,0
2014-06-16,10.358,10.381,10.358,10.381,13967,0
2014-06-17,10.358,10.39,10.358,10.381,11304,0
2014-06-18,10.406,10.423,10.355,10.414,5269,0
2014-06-19,10.379,10.432,10.346,10.379,23171,0
2014-06-20,10.388,10.414,10.37,10.414,6649,0
2014-06-23,10.414,10.441,10.406,10.432,16155,0
2014-06-24,10.441,10.45,10.414,10.45,24753,0
2014-06-25,10.458,10.472,10.441,10.464,21253,0
2014-06-26,10.472,10.496,10.432,10.496,31552,0
2014-06-27,10.487,10.504,10.48,10.48,11492,0
2014-06-30,10.464,10.487,10.458,10.487,13503,0
2014-07-01,10.48,10.496,10.48,10.487,5608,0
2014-07-02,10.487,10.487,10.458,10.458,8707,0
2014-07-03,10.464,10.464,10.398,10.398,22655,0
2014-07-07,10.388,10.441,10.388,10.423,14590,0
2014-07-08,10.379,10.472,10.363,10.458,32247,0
2014-07-09,10.45,10.487,10.45,10.458,4219,0
2014-07-10,10.432,10.458,10.432,10.432,9756,0
2014-07-11,10.441,10.464,10.432,10.45,10611,0
2014-07-14,10.45,10.472,10.45,10.464,9213,0
2014-07-15,10.496,10.496,10.45,10.458,11480,0
2014-07-16,10.464,10.472,10.441,10.464,20948,0
2014-07-17,10.494,10.494,10.438,10.438,10048,0
2014-07-18,10.447,10.47,10.438,10.455,11811,0
2014-07-21,10.438,10.447,10.421,10.447,6949,0
2014-07-22,10.421,10.47,10.421,10.462,17241,0
2014-07-23,10.462,10.517,10.462,10.494,11586,0
2014-07-24,10.485,10.517,10.485,10.502,11359,0
2014-07-25,10.485,10.517,10.462,10.502,9760,0
2014-07-28,10.47,10.517,10.462,10.502,17385,0
2014-07-29,10.502,10.517,10.462,10.494,9749,0
2014-07-30,10.494,10.494,10.429,10.447,10240,0
2014-07-31,10.421,10.421,10.254,10.29,35082,0
2014-08-01,10.189,10.319,9.848,10.232,47999,0
2014-08-04,10.232,10.254,10.205,10.222,29470,0
2014-08-05,10.222,10.222,10.182,10.205,24649,0
2014-08-06,10.107,10.205,10.107,10.175,26996,0
2014-08-07,10.246,10.246,10.205,10.213,14900,0
2014-08-08,10.232,10.264,10.232,10.264,5527,0
2014-08-11,10.264,10.335,10.264,10.327,14558,0
2014-08-12,10.319,10.344,10.319,10.344,13548,0
2014-08-13,10.335,10.368,10.335,10.368,6485,0
2014-08-14,10.437,10.437,10.366,10.384,13531,0
2014-08-15,10.366,10.393,10.358,10.374,5799,0
2014-08-18,10.374,10.445,10.374,10.437,19114,0
2014-08-19,10.409,10.445,10.409,10.437,2122,0
2014-08-20,10.428,10.445,10.428,10.428,13502,0
2014-08-21,10.403,10.453,10.403,10.428,3472,0
2014-08-22,10.419,10.437,10.419,10.419,17154,0
2014-08-25,10.374,10.437,10.374,10.428,16026,0
2014-08-26,10.419,10.476,10.409,10.445,10565,0
2014-08-27,10.342,10.462,10.342,10.453,30147,0
2014-08-28,10.419,10.462,10.403,10.462,6182,0
2014-08-29,10.453,10.462,10.453,10.462,5940,0
2014-09-02,10.445,10.468,10.419,10.453,13464,0
2014-09-03,10.393,10.453,10.393,10.445,8660,0
2014-09-04,10.419,10.453,10.393,10.403,24347,0
2014-09-05,10.409,10.428,10.403,10.403,10057,0
2014-09-08,10.403,10.437,10.393,10.419,16209,0
2014-09-09,10.403,10.409,10.403,10.403,6311,0
2014-09-10,10.403,10.419,10.393,10.393,8100,0
2014-09-11,10.35,10.384,10.35,10.366,8947,0
2014-09-12,10.358,10.358,10.296,10.317,2340,0
2014-09-15,10.278,10.303,10.278,10.303,9943,0
2014-09-16,10.287,10.324,10.287,10.296,9599,0
2014-09-17,10.309,10.317,10.25,10.293,10408,0
2014-09-18,10.293,10.332,10.284,10.317,63885,0
2014-09-19,10.309,10.317,10.293,10.309,9283,0
2014-09-22,10.301,10.332,10.25,10.25,30439,0
2014-09-23,10.185,10.284,10.185,10.207,22372,0
2014-09-24,10.192,10.234,10.192,10.192,11550,0
2014-09-25,10.185,10.192,10.124,10.133,14721,0
2014-09-26,10.124,10.15,10.06,10.076,10614,0
2014-09-29,10.042,10.109,9.941,10.042,40527,0
2014-09-30,10.051,10.085,10.01,10.085,35705,0
2014-10-01,10.124,10.124,10.01,10.032,24437,0
2014-10-02,10.051,10.109,10.024,10.051,18135,0
2014-10-03,10.051,10.133,10.024,10.085,25415,0
2014-10-06,10.117,10.159,10.117,10.124,13286,0
2014-10-07,10.093,10.133,10.093,10.117,4317,0
2014-10-08,10.085,10.192,10.076,10.192,24049,0
2014-10-09,10.192,10.192,10.076,10.102,15286,0
2014-10-10,10.06,10.102,10.032,10.076,22677,0
2014-10-13,10.051,10.109,10.024,10.06,24419,0
2014-10-14,10.042,10.042,9.949,9.949,12321,0
2014-10-15,9.909,9.949,9.803,9.86,31388,0
2014-10-16,9.817,9.947,9.774,9.916,18349,0
2014-10-17,9.973,10.084,9.947,9.992,21231,0
2014-10-20,10.016,10.075,10.016,10.06,13075,0
2014-10-21,10.069,10.185,10.06,10.124,17092,0
2014-10-22,10.177,10.207,10.084,10.084,21039,0
2014-10-23,10.108,10.185,10.108,10.168,48956,0
2014-10-24,10.159,10.216,10.143,10.143,20206,0
2014-10-27,10.143,10.185,10.133,10.143,15243,0
2014-10-28,10.159,10.234,10.159,10.216,12174,0
2014-10-29,10.225,10.225,10.108,10.133,28704,0
2014-10-30,10.124,10.15,10.117,10.143,10825,0
2014-10-31,10.143,10.192,10.133,10.177,13475,0
2014-11-03,10.15,10.185,10.143,10.159,5661,0
2014-11-04,10.15,10.168,10.143,10.168,7627,0
2014-11-05,10.159,10.177,10.159,10.177,10795,0
2014-11-06,10.159,10.177,10.133,10.15,18775,0
2014-11-07,10.159,10.185,10.143,10.159,6246,0
2014-11-10,10.133,10.177,10.133,10.168,16612,0
2014-11-11,10.159,10.168,10.159,10.159,1860,0
2014-11-12,10.177,10.177,10.143,10.168,8484,0
2014-11-13,10.159,10.168,10.15,10.159,9884,0
2014-11-14,10.159,10.159,10.117,10.117,13244,0
2014-11-17,10.124,10.124,10.084,10.093,7806,0
2014-11-18,10.123,10.141,10.091,10.091,18600,0
2014-11-19,10.091,10.091,10.008,10.066,12231,0
2014-11-20,10.074,10.074,10.028,10.028,6279,0
2014-11-21,10.066,10.091,10.014,10.038,27227,0
2014-11-24,10.047,10.099,10.028,10.057,61299,0
2014-11-25,10.074,10.115,10.074,10.106,11636,0
2014-11-26,10.106,10.131,10.106,10.131,6128,0
2014-11-28,10.123,10.141,10.106,10.106,3121,0
2014-12-01,10.115,10.115,10.038,10.081,28064,0
2014-12-02,10.047,10.099,10.038,10.038,16463,0
2014-12-03,10.038,10.057,10.028,10.038,21779,0
2014-12-04,10.021,10.047,10.014,10.014,19227,0
2014-12-05,10.014,10.038,9.989,10.008,25883,0
2014-12-08,9.953,9.961,9.896,9.896,27291,0
2014-12-09,9.853,9.881,9.853,9.872,29743,0
2014-12-10,9.862,9.862,9.725,9.753,42195,0
2014-12-11,9.787,9.787,9.717,9.744,26030,0
2014-12-12,9.717,9.717,9.627,9.652,41092,0
2014-12-15,9.685,9.685,9.567,9.576,14923,0
2014-12-16,9.574,9.591,9.507,9.507,22321,0
2014-12-17,9.515,9.632,9.4834,9.55,28849,0
2014-12-18,9.683,9.813,9.626,9.659,16825,0
2014-12-19,9.699,9.777,9.692,9.76,24845,0
2014-12-22,9.76,9.76,9.716,9.734,9469,0
2014-12-23,9.743,9.795,9.724,9.769,12123,0
2014-12-24,9.795,9.795,9.76,9.76,8781,0
2014-12-26,9.786,9.83,9.786,9.82,8473,0
2014-12-29,9.813,9.83,9.795,9.795,4083,0
2014-12-30,9.786,9.795,9.777,9.795,19227,0
2014-12-31,9.813,9.813,9.752,9.795,11688,0
2015-01-02,9.786,9.83,9.786,9.804,9096,0
2015-01-05,9.76,9.795,9.76,9.777,13604,0
2015-01-06,9.777,9.786,9.734,9.76,8366,0
2015-01-07,9.804,9.813,9.777,9.777,13099,0
2015-01-08,9.769,9.82,9.769,9.795,24372,0
2015-01-09,9.82,9.82,9.777,9.804,19377,0
2015-01-12,9.813,9.84,9.804,9.813,21871,0
2015-01-13,9.84,9.922,9.786,9.82,36622,0
2015-01-14,9.769,9.862,9.769,9.777,46337,0
2015-01-15,9.811,9.848,9.74,9.758,17493,0
2015-01-16,9.75,9.838,9.75,9.828,8467,0
2015-01-20,9.838,9.895,9.838,9.86,24794,0
2015-01-21,9.86,9.912,9.86,9.895,2307,0
2015-01-22,9.895,10.029,9.87,9.989,26607,0
2015-01-23,9.953,10.083,9.953,10.058,43490,0
2015-01-26,10.048,10.075,10.021,10.075,19066,0
2015-01-27,10.048,10.048,10.014,10.048,8322,0
2015-01-28,10.058,10.092,10.008,10.014,8005,0
2015-01-29,10.008,10.124,9.979,10.124,17216,0
2015-01-30,10.058,10.101,10.048,10.048,5849,0
2015-02-02,10.029,10.092,10.008,10.008,6166,0
2015-02-03,10.029,10.067,9.989,10.039,7328,0
2015-02-04,10.029,10.029,9.989,10.021,7772,0
2015-02-05,10.008,10.048,9.999,10.014,6643,0
2015-02-06,10.014,10.039,10.014,10.014,2608,0
2015-02-09,10.039,10.048,10.021,10.048,5950,0
2015-02-10,10.048,10.048,10.039,10.039,1002,0
2015-02-11,10.021,10.039,10.021,10.039,5413,0
2015-02-12,10.021,10.067,10.021,10.039,5476,0
2015-02-13,10.029,10.092,10.029,10.075,9043,0
2015-02-17,10.081,10.091,10.073,10.073,5157,0
2015-02-18,10.091,10.091,10.005,10.019,23374,0
2015-02-19,9.996,10.091,9.996,10.081,19001,0
2015-02-20,10.081,10.106,10.073,10.106,6502,0
2015-02-23,10.106,10.236,10.081,10.177,38370,0
2015-02-24,10.191,10.227,10.177,10.208,5346,0
2015-02-25,10.227,10.252,10.158,10.177,19813,0
2015-02-26,10.184,10.217,10.148,10.208,7774,0
2015-02-27,10.208,10.217,10.168,10.168,6358,0
2015-03-02,10.208,10.208,10.141,10.168,13744,0
2015-03-03,10.168,10.208,10.168,10.177,14327,0
2015-03-04,10.208,10.208,10.131,10.177,12929,0
2015-03-05,10.2,10.2,10.168,10.177,8736,0
2015-03-06,10.177,10.177,10.091,10.123,11996,0
2015-03-09,10.158,10.158,10.091,10.099,7569,0
2015-03-10,10.081,10.091,10.064,10.064,23176,0
2015-03-11,10.081,10.099,10.064,10.091,18515,0
2015-03-12,10.091,10.099,10.055,10.055,8386,0
2015-03-13,10.073,10.091,10.073,10.081,5123,0
2015-03-16,10.115,10.115,10.055,10.091,9553,0
2015-03-17,10.106,10.106,10.046,10.046,4190,0
2015-03-18,10.076,10.164,10.076,10.164,11985,0
2015-03-19,10.164,10.164,10.085,10.094,9245,0
2015-03-20,10.119,10.188,10.119,10.173,6467,0
2015-03-23,10.173,10.197,10.173,10.197,11985,0
2015-03-24,10.197,10.206,10.154,10.18,9362,0
2015-03-25,10.197,10.206,10.18,10.197,5936,0
2015-03-26,10.206,10.214,10.18,10.197,30589,0
2015-03-27,10.234,10.25,10.206,10.234,19747,0
2015-03-30,10.25,10.268,10.234,10.268,5364,0
2015-03-31,10.296,10.296,10.224,10.224,4533,0
2015-04-01,10.268,10.278,10.25,10.268,9362,0
2015-04-02,10.287,10.287,10.259,10.259,6960,0
2015-04-06,10.268,10.287,10.25,10.287,9362,0
2015-04-07,10.296,10.319,10.296,10.319,14082,0
2015-04-08,10.345,10.345,10.303,10.336,5019,0
2015-04-09,10.354,10.354,10.311,10.327,25190,0
2015-04-10,10.303,10.336,10.303,10.336,13811,0
2015-04-13,10.327,10.345,10.327,10.327,3193,0
2015-04-14,10.311,10.319,10.311,10.319,3655,0
2015-04-15,10.319,10.327,10.319,10.327,2917,0
2015-04-16,10.332,10.376,10.332,10.358,12841,0
2015-04-17,10.315,10.349,10.315,10.341,4543,0
2015-04-20,10.341,10.358,10.315,10.323,5378,0
2015-04-21,10.349,10.358,10.323,10.341,3496,0
2015-04-22,10.358,10.358,10.315,10.323,8891,0
2015-04-23,10.341,10.349,10.299,10.307,6923,0
2015-04-24,10.315,10.349,10.315,10.315,14072,0
2015-04-27,10.358,10.358,10.282,10.299,21342,0
2015-04-28,10.307,10.323,10.282,10.282,8060,0
2015-04-29,10.273,10.299,10.273,10.299,6695,0
2015-04-30,10.299,10.299,10.264,10.299,7721,0
2015-05-01,10.299,10.315,10.254,10.254,10782,0
2015-05-04,10.237,10.273,10.209,10.218,46086,0
2015-05-05,10.237,10.264,10.218,10.218,3636,0
2015-05-06,10.228,10.228,10.168,10.209,9912,0
2015-05-07,10.14,10.245,10.14,10.218,11598,0
2015-05-08,10.245,10.245,10.228,10.228,5670,0
2015-05-11,10.228,10.237,10.177,10.201,17479,0
2015-05-12,10.209,10.237,10.177,10.237,12740,0
2015-05-13,10.254,10.254,10.201,10.245,21342,0
2015-05-14,10.287,10.287,10.259,10.278,14785,0
2015-05-15,10.242,10.287,10.242,10.287,8405,0
2015-05-18,10.259,10.296,10.259,10.287,3769,0
2015-05-19,10.268,10.287,10.259,10.259,4063,0
2015-05-20,10.259,10.278,10.259,10.278,2377,0
2015-05-21,10.287,10.319,10.25,10.278,20994,0
2015-05-22,10.25,10.278,10.25,10.278,1243,0
2015-05-26,10.259,10.287,10.259,10.278,8513,0
2015-05-27,10.25,10.311,10.25,10.311,6317,0
2015-05-28,10.296,10.311,10.268,10.268,16093,0
2015-05-29,10.303,10.311,10.25,10.278,21108,0
2015-06-01,10.278,10.311,10.278,10.287,5371,0
2015-06-02,10.303,10.303,10.268,10.287,3711,0
2015-06-03,10.242,10.287,10.242,10.259,12078,0
2015-06-04,10.25,10.259,10.233,10.233,5413,0
2015-06-05,10.213,10.233,10.109,10.134,14675,0
2015-06-08,10.152,10.172,10.092,10.101,20431,0
2015-06-09,10.118,10.134,10.004,10.027,20694,0
2015-06-10,9.975,10.046,9.975,10.027,12783,0
2015-06-11,10.019,10.082,10.019,10.055,11571,0
2015-06-12,10.055,10.055,10.011,10.019,2254,0
2015-06-15,9.984,10.011,9.984,10.004,3616,0
2015-06-16,9.994,9.994,9.994,9.994,3160,0
2015-06-17,9.975,9.994,9.887,9.931,21108,0
2015-06-18,9.913,9.965,9.913,9.955,5840,0
2015-06-19,9.931,9.947,9.896,9.922,13136,0
2015-06-22,9.947,9.965,9.922,9.947,24141,0
2015-06-23,9.955,9.975,9.947,9.965,11594,0
2015-06-24,9.975,10.004,9.955,10.004,7751,0
2015-06-25,10.027,10.027,9.825,9.913,16056,0
2015-06-26,9.913,9.955,9.896,9.903,72528,0
2015-06-29,9.879,9.931,9.87,9.887,42103,0
2015-06-30,9.879,9.903,9.879,9.896,9254,0
2015-07-01,9.896,9.922,9.896,9.922,9092,0
2015-07-02,9.931,9.965,9.887,9.965,19086,0
2015-07-06,9.903,9.931,9.903,9.931,3371,0
2015-07-07,9.913,9.931,9.896,9.922,12573,0
2015-07-08,9.879,9.887,9.86,9.887,13249,0
2015-07-09,9.913,9.937,9.903,9.931,12911,0
2015-07-10,9.955,9.975,9.922,9.975,8082,0
2015-07-13,9.955,9.965,9.931,9.931,8422,0
2015-07-14,9.931,9.931,9.903,9.922,11422,0
2015-07-15,9.913,9.931,9.903,9.931,5337,0
2015-07-16,9.937,9.982,9.901,9.955,10721,0
2015-07-17,10.036,10.036,9.92,9.945,18317,0
2015-07-20,9.868,9.911,9.868,9.911,9491,0
2015-07-21,9.851,9.929,9.851,9.894,20551,0
2015-07-22,9.885,9.894,9.851,9.885,13627,0
2015-07-23,9.894,9.894,9.842,9.868,3460,0
2015-07-24,9.832,9.859,9.805,9.832,8265,0
2015-07-27,9.721,9.842,9.705,9.731,7818,0
2015-07-28,9.713,9.822,9.713,9.74,17533,0
2015-07-29,9.721,9.786,9.721,9.759,10050,0
2015-07-30,9.767,9.795,9.74,9.795,8819,0
2015-07-31,9.759,9.832,9.759,9.795,20216,0
2015-08-03,9.786,9.859,9.786,9.851,11556,0
2015-08-04,9.832,9.877,9.832,9.851,4022,0
2015-08-05,9.842,9.851,9.814,9.814,7255,0
2015-08-06,9.814,9.832,9.795,9.805,14334,0
2015-08-07,9.767,9.805,9.713,9.75,11726,0
2015-08-10,9.705,9.759,9.705,9.74,7375,0
2015-08-11,9.75,9.75,9.705,9.705,2844,0
2015-08-12,9.696,9.713,9.687,9.705,14521,0
2015-08-13,9.668,9.729,9.668,9.719,1331,0
2015-08-14,9.658,9.729,9.658,9.729,13442,0
2015-08-17,9.678,9.695,9.632,9.65,8221,0
2015-08-18,9.632,9.64,9.543,9.605,9557,0
2015-08-19,9.595,9.605,9.56,9.568,8887,0
2015-08-20,9.605,9.605,9.507,9.553,17552,0
2015-08-21,9.578,9.578,9.4519,9.4519,4997,0
2015-08-24,9.1467,9.3428,8.5514,9.1645,29231,0
2015-08-25,9.2719,9.3694,9.2083,9.3428,18552,0
2015-08-26,9.4222,9.432,9.3074,9.432,3442,0
2015-08-27,9.432,9.4984,9.432,9.4714,6664,0
2015-08-28,9.4714,9.524,9.4714,9.515,21552,0
2015-08-31,9.4884,9.4884,9.432,9.4618,6447,0
2015-09-01,9.4122,9.4714,9.3778,9.4618,7114,0
2015-09-02,9.4419,9.4804,9.4222,9.4519,28218,0
2015-09-03,9.4804,9.524,9.4618,9.524,7443,0
2015-09-04,9.4714,9.4714,9.4714,9.4714,558,0
2015-09-08,9.515,9.534,9.507,9.524,8002,0
2015-09-09,9.4984,9.507,9.4804,9.4804,2669,0
2015-09-10,9.4714,9.507,9.4618,9.4984,3323,0
2015-09-11,9.4804,9.4804,9.4804,9.4804,558,0
2015-09-14,9.4122,9.4714,9.4122,9.4618,1996,0
2015-09-15,9.4519,9.4618,9.432,9.4419,10972,0
2015-09-16,9.4519,9.4519,9.4519,9.4519,336,0
2015-09-17,9.43,9.4695,9.3858,9.4695,10250,0
2015-09-18,9.43,9.522,9.43,9.4964,14361,0
2015-09-21,9.513,9.522,9.4864,9.4864,12264,0
2015-09-22,9.4598,9.4695,9.4499,9.4695,991,0
2015-09-23,9.4598,9.513,9.43,9.4794,8176,0
2015-09-24,9.4598,9.4695,9.4399,9.4399,7614,0
2015-09-25,9.4695,9.505,9.43,9.4695,12264,0
2015-09-28,9.43,9.43,9.3142,9.3142,9033,0
2015-09-29,9.2888,9.3142,9.2786,9.3142,6740,0
2015-09-30,9.34,9.3596,9.2967,9.3044,3979,0
2015-10-01,9.3044,9.3142,9.2511,9.2786,3863,0
2015-10-02,9.2416,9.3222,9.215,9.2786,14582,0
2015-10-05,9.2786,9.3044,9.261,9.3044,6024,0
2015-10-06,9.27,9.3322,9.27,9.3142,5528,0
2015-10-07,9.3142,9.3684,9.3142,9.34,11600,0
2015-10-08,9.3142,9.4499,9.3142,9.4499,16793,0
2015-10-09,9.4598,9.567,9.4598,9.532,21655,0
2015-10-12,9.532,9.542,9.532,9.542,2810,0
2015-10-13,9.522,9.577,9.513,9.513,9615,0
2015-10-14,9.4964,9.567,9.4964,9.567,4086,0
2015-10-15,9.54,9.585,9.53,9.575,11644,0
2015-10-16,9.54,9.602,9.54,9.602,5054,0
2015-10-19,9.62,9.629,9.593,9.629,4418,0
2015-10-20,9.593,9.651,9.593,9.651,7401,0
2015-10-21,9.629,9.666,9.629,9.666,7580,0
2015-10-22,9.637,9.676,9.637,9.676,5275,0
2015-10-23,9.666,9.684,9.666,9.676,3184,0
2015-10-26,9.666,9.684,9.657,9.657,9779,0
2015-10-27,9.657,9.666,9.602,9.637,7908,0
2015-10-28,9.629,9.647,9.629,9.637,658,0
2015-10-29,9.629,9.637,9.611,9.629,2966,0
2015-10-30,9.647,9.647,9.565,9.637,7802,0
2015-11-02,9.585,9.693,9.585,9.693,15615,0
2015-11-03,9.684,9.702,9.637,9.702,7908,0
2015-11-04,9.693,9.71,9.676,9.71,7814,0
2015-11-05,9.702,9.702,9.657,9.702,8570,0
2015-11-06,9.657,9.657,9.629,9.637,1540,0
2015-11-09,9.602,9.602,9.575,9.585,9093,0
2015-11-10,9.557,9.593,9.557,9.565,5711,0
2015-11-11,9.557,9.557,9.4764,9.4764,9667,0
2015-11-12,9.4568,9.4944,9.437,9.4764,9010,0
2015-11-13,9.4668,9.4668,9.4469,9.4469,1209,0
2015-11-16,9.4006,9.437,9.3928,9.437,3299,0
2015-11-17,9.3928,9.4764,9.3928,9.4764,34611,0
2015-11-18,9.4648,9.4648,9.4075,9.4075,6554,0
2015-11-19,9.3798,9.4075,9.3714,9.4075,7863,0
2015-11-20,9.3798,9.3996,9.3798,9.3898,3279,0
2015-11-23,9.3798,9.3798,9.3438,9.3536,13548,0
2015-11-24,9.3626,9.3996,9.336,9.3898,5720,0
2015-11-25,9.3798,9.3798,9.3438,9.3536,1309,0
2015-11-27,9.3262,9.336,9.3262,9.3262,548,0
2015-11-30,9.3714,9.4152,9.3714,9.4152,22398,0
2015-12-01,9.4251,9.4648,9.4251,9.4648,4369,0
2015-12-02,9.4549,9.501,9.4549,9.4924,29068,0
2015-12-03,9.435,9.501,9.435,9.4834,14813,0
2015-12-04,9.4549,9.509,9.4549,9.509,14531,0
2015-12-07,9.4834,9.4924,9.4744,9.4744,7323,0
2015-12-08,9.4549,9.4648,9.435,9.435,16789,0
2015-12-09,9.4075,9.4834,9.4075,9.4744,5024,0
2015-12-10,9.4449,9.4834,9.4449,9.4744,3062,0
2015-12-11,9.4075,9.4075,9.2814,9.3074,11473,0
2015-12-14,9.2814,9.3714,9.2073,9.2255,16200,0
2015-12-15,9.2444,9.254,9.216,9.2444,12784,0
2015-12-16,9.254,9.3714,9.254,9.3714,11803,0
2015-12-17,9.3171,9.3536,9.2814,9.3438,10051,0
2015-12-18,9.3714,9.3996,9.3074,9.3898,12458,0
2015-12-21,9.3898,9.4449,9.3898,9.4152,37476,0
2015-12-22,9.4075,9.501,9.4075,9.501,16425,0
2015-12-23,9.501,9.592,9.501,9.592,7646,0
2015-12-24,9.538,9.601,9.538,9.584,6376,0
2015-12-28,9.564,9.602,9.548,9.601,16815,0
2015-12-29,9.592,9.641,9.592,9.61,12783,0
2015-12-30,9.574,9.636,9.548,9.61,21551,0
2015-12-31,9.628,9.636,9.584,9.619,13303,0
2016-01-04,9.548,9.574,9.548,9.573,19068,0
2016-01-05,9.574,9.592,9.574,9.592,1076,0
2016-01-06,9.4648,9.609,9.4648,9.592,15825,0
2016-01-07,9.509,9.574,9.509,9.564,14136,0
2016-01-08,9.538,9.597,9.538,9.574,8976,0
2016-01-11,9.584,9.601,9.564,9.564,15255,0
2016-01-12,9.556,9.584,9.556,9.574,11509,0
2016-01-13,9.564,9.564,9.4834,9.501,11960,0
2016-01-14,9.541,9.541,9.4598,9.506,19460,0
2016-01-15,9.3476,9.4794,9.3026,9.4025,18632,0
2016-01-19,9.3476,9.3576,9.2853,9.3026,22497,0
2016-01-20,9.2188,9.2188,9.0542,9.2003,36386,0
2016-01-21,9.2287,9.3322,9.2188,9.3302,4869,0
2016-01-22,9.3742,9.4112,9.3576,9.3938,10696,0
2016-01-25,9.3112,9.3606,9.3026,9.3112,5646,0
2016-01-26,9.2853,9.4499,9.2853,9.4499,16508,0
2016-01-27,9.4598,9.543,9.3576,9.43,27917,0
2016-01-28,9.4598,9.506,9.4598,9.4695,15218,0
2016-01-29,9.506,9.579,9.4974,9.579,14343,0
2016-02-01,9.543,9.546,9.4874,9.4974,6979,0
2016-02-02,9.4695,9.4695,9.4399,9.4399,488,0
2016-02-03,9.4112,9.4794,9.4112,9.4598,6167,0
2016-02-04,9.4112,9.4974,9.4112,9.4874,3417,0
2016-02-05,9.4202,9.4974,9.4202,9.4874,1731,0
2016-02-08,9.4112,9.4112,9.3112,9.3576,47453,0
2016-02-09,9.3202,9.4202,9.3202,9.4202,14550,0
2016-02-10,9.3888,9.4112,9.3848,9.4025,7636,0
2016-02-11,9.3112,9.3576,9.3112,9.3476,15505,0
2016-02-12,9.3202,9.3908,9.3202,9.3664,19882,0
2016-02-16,9.3938,9.4202,9.3838,9.4202,11181,0
2016-02-17,9.4075,9.524,9.4075,9.501,5641,0
2016-02-18,9.4744,9.519,9.4744,9.51,9721,0
2016-02-19,9.3986,9.549,9.3986,9.539,17180,0
2016-02-22,9.565,9.658,9.565,9.648,11083,0
2016-02-23,9.686,9.686,9.645,9.645,2266,0
2016-02-24,9.585,9.686,9.585,9.677,2509,0
2016-02-25,9.585,9.677,9.585,9.638,10915,0
2016-02-26,9.647,9.739,9.647,9.704,9414,0
2016-02-29,9.695,9.853,9.695,9.853,6078,0
2016-03-01,9.807,9.942,9.787,9.925,10084,0
2016-03-02,9.863,9.971,9.863,9.925,8101,0
2016-03-03,9.897,10.047,9.897,10.037,11412,0
2016-03-04,9.991,10.111,9.991,10.111,4636,0
2016-03-07,10.075,10.103,10.027,10.067,27000,0
2016-03-08,10.027,10.111,10.01,10.075,4205,0
2016-03-09,10.057,10.103,10.057,10.094,25383,0
2016-03-10,10.037,10.147,10.037,10.111,43037,0
2016-03-11,10.067,10.222,10.067,10.213,58929,0
2016-03-14,10.12,10.195,10.12,10.188,5291,0
2016-03-15,10.138,10.185,10.103,10.147,11117,0
2016-03-16,10.204,10.213,10.157,10.204,4569,0
2016-03-17,10.283,10.283,10.2,10.273,4655,0
2016-03-18,10.245,10.318,10.143,10.245,45177,0
2016-03-21,10.273,10.31,10.237,10.31,10641,0
2016-03-22,10.237,10.31,10.237,10.254,3555,0
2016-03-23,10.273,10.273,10.254,10.254,6129,0
2016-03-24,10.152,10.218,10.152,10.19,9269,0
2016-03-28,10.162,10.254,10.162,10.228,9427,0
2016-03-29,10.273,10.273,10.18,10.245,9402,0
2016-03-30,10.318,10.318,10.2,10.283,8368,0
2016-03-31,10.31,10.31,10.254,10.293,10213,0
2016-04-01,10.3,10.3,10.237,10.254,7172,0
2016-04-04,10.2,10.264,10.2,10.237,7964,0
2016-04-05,10.208,10.273,10.19,10.254,14937,0
2016-04-06,10.264,10.302,10.254,10.302,16502,0
2016-04-07,10.208,10.31,10.208,10.302,4475,0
2016-04-08,10.283,10.305,10.261,10.302,7621,0
2016-04-11,10.31,10.346,10.31,10.336,15979,0
2016-04-12,10.31,10.462,10.31,10.433,9022,0
2016-04-13,10.423,10.423,10.385,10.414,1659,0
2016-04-14,10.351,10.421,10.351,10.419,1429,0
2016-04-15,10.529,10.529,10.419,10.419,3190,0
2016-04-18,10.39,10.473,10.39,10.457,5317,0
2016-04-19,10.419,10.51,10.419,10.474,7176,0
2016-04-20,10.4,10.548,10.4,10.521,10629,0
2016-04-21,10.511,10.643,10.502,10.603,15959,0
2016-04-22,10.633,10.678,10.58,10.623,6092,0
2016-04-25,10.565,10.633,10.521,10.585,12924,0
2016-04-26,10.595,10.734,10.595,10.661,19111,0
2016-04-27,10.623,10.711,10.565,10.652,17295,0
2016-04-28,10.631,10.661,10.613,10.661,10784,0
2016-04-29,10.643,10.708,10.643,10.708,13722,0
2016-05-02,10.671,10.744,10.633,10.643,4689,0
2016-05-03,10.69,10.69,10.643,10.661,5965,0
2016-05-04,10.623,10.69,10.603,10.652,31846,0
2016-05-05,10.633,10.69,10.633,10.633,6135,0
2016-05-06,10.603,10.664,10.585,10.643,8514,0
2016-05-09,10.623,10.661,10.575,10.633,5874,0
2016-05-10,10.595,10.671,10.595,10.643,2635,0
2016-05-11,10.633,10.671,10.595,10.595,8993,0
2016-05-12,10.623,10.69,10.623,10.671,6612,0
2016-05-13,10.565,10.699,10.565,10.69,8618,0
2016-05-16,10.671,10.753,10.643,10.753,8949,0
2016-05-17,10.695,10.713,10.656,10.713,2213,0
2016-05-18,10.686,10.713,10.646,10.713,1127,0
2016-05-19,10.703,10.946,10.656,10.918,25725,0
2016-05-20,10.713,10.928,10.713,10.834,33003,0
2016-05-23,10.861,10.928,10.805,10.826,13698,0
2016-05-24,10.861,10.938,10.859,10.938,11401,0
2016-05-25,10.909,10.965,10.796,10.805,15903,0
2016-05-26,10.844,10.909,10.814,10.814,10705,0
2016-05-27,10.834,10.834,10.767,10.799,12403,0
2016-05-31,10.834,10.946,10.824,10.844,20257,0
2016-06-01,10.767,10.928,10.767,10.881,7750,0
2016-06-02,10.844,10.844,10.806,10.844,1374,0
2016-06-03,10.824,10.891,10.758,10.853,11889,0
2016-06-06,10.853,10.891,10.853,10.883,7587,0
2016-06-07,10.844,10.928,10.844,10.928,8023,0
2016-06-08,10.909,10.928,10.909,10.928,25703,0
2016-06-09,10.891,10.975,10.891,10.965,31311,0
2016-06-10,10.909,11.03,10.909,10.909,16045,0
2016-06-13,10.938,10.985,10.881,10.909,19693,0
2016-06-14,10.805,10.9,10.805,10.853,3104,0
2016-06-15,10.824,10.9,10.805,10.9,12298,0
2016-06-16,10.79,10.848,10.761,10.8,9162,0
2016-06-17,10.77,10.866,10.621,10.753,8436,0
2016-06-20,10.8,10.856,10.77,10.819,9810,0
2016-06-21,10.8,10.866,10.8,10.839,8514,0
2016-06-22,10.819,10.848,10.819,10.848,9256,0
2016-06-23,10.876,10.904,10.866,10.886,5066,0
2016-06-24,10.848,10.904,10.829,10.876,6187,0
2016-06-27,10.78,10.8,10.641,10.689,26132,0
2016-06-28,10.8,10.839,10.753,10.839,26697,0
2016-06-29,10.78,10.839,10.77,10.8,54514,0
2016-06-30,10.848,10.866,10.78,10.829,48623,0
2016-07-01,10.77,10.904,10.77,10.839,5200,0
2016-07-05,10.81,10.81,10.756,10.81,2047,0
2016-07-06,10.743,10.886,10.743,10.839,11795,0
2016-07-07,10.81,10.886,10.81,10.886,4674,0
2016-07-08,10.896,10.989,10.896,10.98,8816,0
2016-07-11,10.941,10.98,10.933,10.98,5040,0
2016-07-12,10.951,11.055,10.951,11.055,4997,0
2016-07-13,11.026,11.026,10.933,10.999,3552,0
2016-07-14,11.109,11.211,11.099,11.154,94813,0
2016-07-15,11.145,11.182,11.142,11.145,24183,0
2016-07-18,11.149,11.201,11.141,11.201,64258,0
2016-07-19,11.172,11.192,11.154,11.162,13426,0
2016-07-20,11.137,11.172,11.128,11.162,10886,0
2016-07-21,11.172,11.192,11.162,11.162,18605,0
2016-07-22,11.162,11.211,11.154,11.192,5793,0
2016-07-25,11.172,11.172,11.145,11.154,10039,0
2016-07-26,11.162,11.182,11.145,11.162,14436,0
2016-07-27,11.151,11.201,11.137,11.192,37276,0
2016-07-28,11.172,11.192,11.129,11.154,6547,0
2016-07-29,11.172,11.318,11.154,11.318,67232,0
2016-08-01,11.299,11.299,11.22,11.23,31623,0
2016-08-02,11.22,11.24,11.22,11.24,1431,0
2016-08-03,11.211,11.26,11.211,11.26,215,0
2016-08-04,11.182,11.335,11.182,11.318,21325,0
2016-08-05,11.289,11.361,11.289,11.346,6903,0
2016-08-08,11.335,11.361,11.335,11.337,1334,0
2016-08-09,11.318,11.346,11.309,11.345,4931,0
2016-08-10,11.309,11.371,11.309,11.371,6453,0
2016-08-11,11.335,11.383,11.335,11.383,1179,0
2016-08-12,11.391,11.448,11.371,11.401,7788,0
2016-08-15,11.43,11.476,11.331,11.458,1746,0
2016-08-16,11.435,11.54,11.435,11.471,6776,0
2016-08-17,11.443,11.53,11.443,11.471,1888,0
2016-08-18,11.425,11.55,11.425,11.471,840,0
2016-08-19,11.481,11.53,11.471,11.53,6867,0
2016-08-22,11.416,11.443,11.414,11.435,3664,0
2016-08-23,11.471,11.578,11.425,11.578,11539,0
2016-08-24,11.53,11.53,11.51,11.51,13077,0
2016-08-25,11.472,11.51,11.453,11.51,3768,0
2016-08-26,11.51,11.587,11.431,11.431,3273,0
2016-08-29,11.443,11.559,11.443,11.515,15511,0
2016-08-30,11.463,11.701,11.463,11.569,4214,0
2016-08-31,11.597,11.597,11.472,11.545,16769,0
2016-09-01,11.525,11.531,11.51,11.51,3309,0
2016-09-02,11.54,11.559,11.51,11.559,3566,0
2016-09-06,11.52,11.52,11.376,11.471,13565,0
2016-09-07,11.471,11.495,11.471,11.491,16648,0
2016-09-08,11.5,11.53,11.443,11.53,27204,0
2016-09-09,11.5,11.5,11.166,11.364,25294,0
2016-09-12,11.376,11.406,11.313,11.329,16519,0
2016-09-13,11.339,11.348,11.317,11.321,12307,0
2016-09-14,11.339,11.371,11.234,11.244,15783,0
2016-09-15,11.249,11.431,11.249,11.372,6756,0
2016-09-16,11.362,11.392,11.191,11.298,20552,0
2016-09-19,11.326,11.421,11.317,11.421,4319,0
2016-09-20,11.477,11.594,11.392,11.467,38140,0
2016-09-21,11.44,11.64,11.421,11.64,16799,0
2016-09-22,11.622,11.718,11.614,11.64,9665,0
2016-09-23,11.604,11.63,11.604,11.604,2611,0
2016-09-26,11.566,11.622,11.526,11.526,4253,0
2016-09-27,11.526,11.575,11.526,11.575,1266,0
2016-09-28,11.546,11.622,11.546,11.594,11189,0
2016-09-29,11.566,11.604,11.516,11.557,19060,0
2016-09-30,11.546,11.604,11.477,11.594,8039,0
2016-10-03,11.546,11.614,11.412,11.449,32650,0
2016-10-04,11.449,11.467,11.344,11.382,22340,0
2016-10-05,11.372,11.402,11.298,11.308,28641,0
2016-10-06,11.308,11.326,11.288,11.308,7508,0
2016-10-07,11.249,11.334,11.249,11.278,2334,0
2016-10-10,11.249,11.404,11.249,11.334,17940,0
2016-10-11,11.334,11.382,11.317,11.317,18107,0
2016-10-12,11.334,11.39,11.326,11.326,13715,0
2016-10-13,11.317,11.431,11.317,11.382,14635,0
2016-10-14,11.402,11.431,11.372,11.372,9278,0
2016-10-17,11.372,11.402,11.362,11.402,7825,0
2016-10-18,11.362,11.362,11.344,11.354,3901,0
2016-10-19,11.326,11.362,11.317,11.317,61906,0
2016-10-20,11.334,11.441,11.321,11.441,8612,0
2016-10-21,11.45,11.497,11.45,11.476,7493,0
2016-10-24,11.45,11.489,11.431,11.445,11039,0
2016-10-25,11.431,11.517,11.431,11.46,3126,0
2016-10-26,11.441,11.615,11.441,11.527,6373,0
2016-10-27,11.527,11.537,11.431,11.431,4119,0
2016-10-28,11.402,11.488,11.392,11.488,6125,0
2016-10-31,11.488,11.557,11.441,11.478,3496,0
2016-11-01,11.478,11.528,11.382,11.412,31974,0
2016-11-02,11.362,11.362,11.199,11.239,7092,0
2016-11-03,11.242,11.268,11.19,11.19,5206,0
2016-11-04,11.152,11.18,11.152,11.18,6887,0
2016-11-07,11.229,11.318,11.19,11.219,8383,0
2016-11-08,11.249,11.317,11.249,11.251,25687,0
2016-11-09,11.278,11.326,11.254,11.268,21733,0
2016-11-10,11.278,11.343,11.095,11.259,31344,0
2016-11-11,11.259,11.278,11.105,11.268,12398,0
2016-11-14,11.19,11.249,11.125,11.161,9888,0
2016-11-15,11.239,11.239,11.17,11.229,8108,0
2016-11-16,11.18,11.278,11.18,11.249,9476,0
2016-11-17,11.363,11.432,11.278,11.422,10962,0
2016-11-18,11.393,11.451,11.361,11.361,6025,0
2016-11-21,11.383,11.479,11.383,11.432,3456,0
2016-11-22,11.451,11.508,11.442,11.469,10226,0
2016-11-23,11.432,11.432,11.383,11.401,7752,0
2016-11-25,11.393,11.461,11.39,11.442,2149,0
2016-11-28,11.432,11.469,11.326,11.363,31961,0
2016-11-29,11.383,11.395,11.229,11.344,26894,0
2016-11-30,11.344,11.371,11.268,11.308,11175,0
2016-12-01,11.308,11.317,11.273,11.314,4432,0
2016-12-02,11.298,11.326,11.298,11.326,7118,0
2016-12-05,11.334,11.413,11.334,11.413,3126,0
2016-12-06,11.413,11.422,11.363,11.413,6399,0
2016-12-07,11.383,11.489,11.383,11.461,7083,0
2016-12-08,11.498,11.548,11.469,11.547,6141,0
2016-12-09,11.538,11.548,11.521,11.548,3404,0
2016-12-12,11.518,11.518,11.479,11.497,5553,0
2016-12-13,11.489,11.518,11.479,11.479,13658,0
2016-12-14,11.461,11.469,11.456,11.469,11731,0
2016-12-15,11.373,11.481,11.373,11.373,18858,0
2016-12-16,11.383,11.451,11.383,11.442,6871,0
2016-12-19,11.442,11.461,11.422,11.461,3489,0
2016-12-20,11.461,11.461,11.42,11.432,3656,0
2016-12-21,11.383,11.461,11.344,11.461,13504,0
2016-12-23,11.461,11.461,11.413,11.413,2908,0
2016-12-27,11.413,11.461,11.413,11.461,5074,0
2016-12-28,11.461,11.461,11.451,11.461,12358,0
2016-12-29,11.461,11.489,11.461,11.489,24235,0
2016-12-30,11.518,11.518,11.487,11.508,15538,0
2017-01-03,11.518,11.586,11.518,11.528,11086,0
2017-01-04,11.518,11.653,11.518,11.653,13388,0
2017-01-05,11.625,11.653,11.597,11.653,4474,0
2017-01-06,11.634,11.703,11.616,11.653,8812,0
2017-01-09,11.644,11.653,11.607,11.616,4293,0
2017-01-10,11.607,11.732,11.607,11.732,8768,0
2017-01-11,11.732,11.761,11.702,11.713,7407,0
2017-01-12,11.625,11.75,11.625,11.732,3225,0
2017-01-13,11.713,11.761,11.713,11.761,5569,0
2017-01-17,11.789,11.789,11.761,11.761,2261,0
2017-01-18,11.751,11.761,11.713,11.713,6605,0
2017-01-19,11.703,11.779,11.703,11.761,2615,0
2017-01-20,11.693,11.828,11.683,11.77,16751,0
2017-01-23,11.789,11.789,11.693,11.761,9981,0
2017-01-24,11.761,11.789,11.644,11.761,11876,0
2017-01-25,11.771,11.808,11.771,11.792,7746,0
2017-01-26,11.771,11.828,11.771,11.818,9467,0
2017-01-27,11.798,11.848,11.798,11.798,11029,0
2017-01-30,11.818,11.818,11.789,11.808,14969,0
2017-01-31,11.789,11.838,11.789,11.789,6285,0
2017-02-01,11.789,11.828,11.789,11.798,5599,0
2017-02-02,11.779,11.858,11.779,11.818,10431,0
2017-02-03,11.798,11.819,11.798,11.818,3491,0
2017-02-06,11.808,11.838,11.808,11.818,3885,0
2017-02-07,11.798,11.818,11.751,11.751,20902,0
2017-02-08,11.798,11.798,11.732,11.732,23990,0
2017-02-09,11.732,11.828,11.732,11.818,8554,0
2017-02-10,11.828,11.848,11.774,11.808,11645,0
2017-02-13,11.798,11.828,11.779,11.808,7063,0
2017-02-14,11.818,11.897,11.771,11.887,9306,0
2017-02-15,11.887,11.954,11.868,11.887,24762,0
2017-02-16,11.935,11.945,11.858,11.858,19853,0
2017-02-17,11.878,11.878,11.808,11.818,12198,0
2017-02-21,11.818,11.897,11.761,11.761,13659,0
2017-02-22,11.702,11.897,11.702,11.848,16509,0
2017-02-23,11.828,11.887,11.828,11.867,2962,0
2017-02-24,11.897,11.927,11.858,11.917,12092,0
2017-02-27,11.887,11.935,11.887,11.935,7328,0
2017-02-28,11.954,11.974,11.941,11.964,3892,0
2017-03-01,11.935,12.029,11.935,12.029,4411,0
2017-03-02,12.004,12.004,11.947,11.947,5044,0
2017-03-03,11.974,11.974,11.945,11.954,2564,0
2017-03-06,11.964,11.964,11.907,11.917,8893,0
2017-03-07,11.858,11.867,11.858,11.862,689,0
2017-03-08,11.828,11.828,11.722,11.761,6934,0
2017-03-09,11.731,11.731,11.692,11.712,6052,0
2017-03-10,11.741,11.771,11.643,11.771,11579,0
2017-03-13,11.751,11.858,11.751,11.858,3013,0
2017-03-14,11.838,11.838,11.682,11.682,12515,0
2017-03-15,11.682,11.798,11.672,11.798,11151,0
2017-03-16,11.808,11.808,11.771,11.771,513,0
2017-03-17,11.808,11.848,11.789,11.828,10592,0
2017-03-20,11.838,11.838,11.789,11.828,911,0
2017-03-21,11.907,11.945,11.828,11.935,17135,0
2017-03-22,11.907,11.975,11.789,11.975,17940,0
2017-03-23,11.927,11.927,11.897,11.897,9746,0
2017-03-24,11.995,12.015,11.897,11.907,3775,0
2017-03-27,11.897,11.897,11.808,11.838,3496,0
2017-03-28,11.853,11.853,11.818,11.828,6511,0
2017-03-29,11.897,11.935,11.838,11.838,2414,0
2017-03-30,11.927,11.927,11.833,11.868,6811,0
2017-03-31,11.955,11.955,11.927,11.944,881,0
2017-04-03,11.907,11.995,11.907,11.995,7508,0
2017-04-04,11.985,11.985,11.907,11.965,7994,0
2017-04-05,11.995,12.015,11.928,11.928,2303,0
2017-04-06,11.945,11.945,11.927,11.927,10323,0
2017-04-07,11.927,11.927,11.91,11.927,7982,0
2017-04-10,11.935,11.975,11.917,11.935,14528,0
2017-04-11,11.878,11.945,11.878,11.945,24337,0
2017-04-12,12.005,12.005,11.897,11.985,42755,0
2017-04-13,12.015,12.034,11.995,12.025,24392,0
2017-04-17,11.897,11.965,11.897,11.955,15439,0
2017-04-18,11.848,11.975,11.848,11.935,11150,0
2017-04-19,11.975,11.975,11.926,11.927,6886,0
2017-04-20,11.985,12.054,11.975,12.044,13643,0
2017-04-21,12.015,12.025,11.956,11.995,11126,0
2017-04-24,12.054,12.054,11.965,12.034,25378,0
2017-04-25,12.044,12.044,11.985,11.995,12326,0
2017-04-26,12.005,12.005,11.975,11.975,24873,0
2017-04-27,11.995,12.044,11.995,12.005,12409,0
2017-04-28,12.034,12.044,12.005,12.034,17365,0
2017-05-01,12.025,12.044,12.005,12.044,54968,0
2017-05-02,12.044,12.082,12.025,12.034,51506,0
2017-05-03,11.975,12.044,11.975,12.005,25443,0
2017-05-04,11.985,11.995,11.955,11.955,13677,0
2017-05-05,11.955,12.034,11.955,11.955,19409,0
2017-05-08,12.01,12.01,11.945,11.945,14468,0
2017-05-09,12.015,12.182,12.015,12.132,32979,0
2017-05-10,12.064,12.142,11.985,11.985,18227,0
2017-05-11,12.023,12.053,11.995,12.053,2742,0
2017-05-12,11.952,12.074,11.945,12.064,19294,0
2017-05-15,12.078,12.132,12.064,12.132,5379,0
2017-05-16,12.122,12.132,12.082,12.082,3930,0
2017-05-17,12.092,12.092,11.945,12.038,33721,0
2017-05-18,12.015,12.082,12.011,12.082,9137,0
2017-05-19,12.096,12.122,12.044,12.054,4606,0
2017-05-22,12.055,12.152,12.054,12.152,11352,0
2017-05-23,12.182,12.182,12.142,12.182,2549,0
2017-05-24,12.211,12.221,12.162,12.201,6098,0
2017-05-25,12.221,12.25,12.153,12.241,11740,0
2017-05-26,12.28,12.31,12.27,12.271,8202,0
2017-05-30,12.211,12.3,12.211,12.28,4270,0
2017-05-31,12.3,12.3,12.25,12.25,3786,0
2017-06-01,12.275,12.3,12.275,12.29,1097,0
2017-06-02,12.3,12.3,12.241,12.27,4802,0
2017-06-05,12.27,12.27,12.252,12.252,386,0
2017-06-06,12.3,12.3,12.29,12.29,250,0
2017-06-07,12.3,12.3,12.26,12.288,1407,0
2017-06-08,12.191,12.3,12.191,12.221,6456,0
2017-06-09,12.172,12.3,12.162,12.231,8781,0
2017-06-12,12.26,12.26,12.201,12.201,4378,0
2017-06-13,12.132,12.25,12.132,12.231,5653,0
2017-06-14,12.3,12.3,12.211,12.231,1209,0
2017-06-16,12.27,12.28,12.201,12.26,11100,0
2017-06-19,12.231,12.276,12.221,12.234,5956,0
2017-06-20,12.25,12.28,12.25,12.28,3589,0
2017-06-21,12.27,12.27,12.233,12.26,3848,0
2017-06-22,12.235,12.243,12.092,12.092,3436,0
2017-06-23,12.208,12.241,12.201,12.221,7718,0
2017-06-26,12.171,12.171,12.171,12.171,298,0
2017-06-27,12.191,12.29,12.191,12.29,11814,0
2017-06-28,12.339,12.339,12.248,12.28,5168,0
2017-06-29,12.26,12.28,12.221,12.26,24561,0
2017-06-30,12.211,12.26,12.201,12.231,10137,0
2017-07-03,12.231,12.339,12.231,12.31,1052,0
2017-07-05,12.26,12.26,12.25,12.25,3376,0
2017-07-06,12.241,12.241,12.201,12.201,1278,0
2017-07-07,12.102,12.23,12.102,12.183,6930,0
2017-07-10,12.231,12.231,12.152,12.152,7222,0
2017-07-11,12.182,12.191,12.172,12.172,9139,0
2017-07-12,12.152,12.231,12.152,12.231,5790,0
2017-07-13,12.25,12.25,12.201,12.217,6602,0
2017-07-14,12.231,12.26,12.231,12.25,6320,0
2017-07-17,12.201,12.28,12.201,12.278,6801,0
2017-07-18,12.26,12.26,12.25,12.26,3961,0
2017-07-19,12.28,12.28,12.26,12.26,7906,0
2017-07-20,12.278,12.29,12.25,12.25,7900,0
2017-07-21,12.26,12.27,12.243,12.25,2981,0
2017-07-24,12.211,12.28,12.162,12.27,9671,0
2017-07-25,12.241,12.27,12.182,12.27,5252,0
2017-07-26,12.27,12.27,12.211,12.211,1469,0
2017-07-27,12.27,12.27,12.211,12.231,4708,0
2017-07-28,12.162,12.221,12.162,12.211,16131,0
2017-07-31,12.26,12.28,12.231,12.28,12142,0
2017-08-01,12.241,12.284,12.241,12.25,6998,0
2017-08-02,12.241,12.3,12.221,12.241,2986,0
2017-08-03,12.211,12.26,12.211,12.241,6125,0
2017-08-04,12.241,12.241,12.201,12.235,10315,0
2017-08-07,12.253,12.29,12.221,12.25,20057,0
2017-08-08,12.245,12.266,12.231,12.25,79008,0
2017-08-09,12.26,12.26,12.221,12.249,18147,0
2017-08-10,12.221,12.221,12.132,12.132,21963,0
2017-08-11,12.112,12.211,12.112,12.191,9773,0
2017-08-14,12.211,12.231,12.191,12.22,14335,0
2017-08-15,12.201,12.211,12.182,12.182,23377,0
2017-08-16,12.191,12.221,12.191,12.191,25237,0
2017-08-17,12.182,12.221,12.172,12.182,52739,0
2017-08-18,12.162,12.231,12.152,12.231,31798,0
2017-08-21,12.192,12.221,12.183,12.201,13223,0
2017-08-22,12.221,12.241,12.192,12.231,27031,0
2017-08-23,12.214,12.241,12.201,12.211,6137,0
2017-08-24,12.211,12.28,12.201,12.241,26442,0
2017-08-25,12.244,12.28,12.241,12.27,32500,0
2017-08-28,12.28,12.28,12.25,12.26,47949,0
2017-08-29,12.27,12.29,12.25,12.29,12019,0
2017-08-30,12.27,12.29,12.25,12.29,64802,0
2017-08-31,12.3,12.3,12.28,12.28,1301,0
2017-09-01,12.305,12.31,12.305,12.31,336,0
2017-09-05,12.29,12.294,12.29,12.29,3448,0
2017-09-06,12.31,12.32,12.3,12.3,4993,0
2017-09-07,12.281,12.33,12.281,12.31,10275,0
2017-09-08,12.32,12.32,12.29,12.32,12783,0
2017-09-11,12.33,12.342,12.31,12.34,9166,0
2017-09-12,12.32,12.33,12.32,12.33,3261,0
2017-09-13,12.33,12.341,12.32,12.32,14110,0
2017-09-14,12.25,12.34,12.241,12.34,6071,0
2017-09-15,12.35,12.35,12.32,12.33,1078,0
2017-09-18,12.346,12.346,12.33,12.33,557,0
2017-09-19,12.276,12.36,12.276,12.32,6649,0
2017-09-20,12.337,12.398,12.325,12.36,23923,0
2017-09-21,12.37,12.371,12.34,12.37,7469,0
2017-09-22,12.361,12.38,12.36,12.37,4463,0
2017-09-25,12.37,12.39,12.345,12.39,8026,0
2017-09-26,12.41,12.41,12.385,12.39,4728,0
2017-09-27,12.4,12.44,12.38,12.44,25560,0
2017-09-28,12.428,12.44,12.4,12.42,10447,0
2017-09-29,12.44,12.46,12.35,12.425,5853,0
2017-10-02,12.383,12.45,12.383,12.45,6526,0
2017-10-03,12.44,12.48,12.42,12.48,15428,0
2017-10-04,12.49,12.49,12.46,12.47,9064,0
2017-10-05,12.391,12.5,12.391,12.5,4488,0
2017-10-06,12.46,12.46,12.44,12.447,3165,0
2017-10-09,12.45,12.46,12.41,12.453,5940,0
2017-10-10,12.4,12.49,12.37,12.37,15685,0
2017-10-11,12.37,12.5,12.37,12.4,4115,0
2017-10-12,12.37,12.46,12.37,12.4,7017,0
2017-10-13,12.31,12.44,12.31,12.435,9173,0
2017-10-16,12.42,12.43,12.41,12.42,16890,0
2017-10-17,12.44,12.48,12.4394,12.4464,5087,0
2017-10-18,12.45,12.46,12.4482,12.45,23567,0
2017-10-19,12.4599,12.46,12.4599,12.46,3132,0
2017-10-20,12.47,12.481,12.47,12.48,2451,0
2017-10-23,12.48,12.49,12.48,12.49,4942,0
2017-10-24,12.4746,12.4746,12.46,12.46,368,0
2017-10-25,12.42,12.43,12.404,12.41,3923,0
2017-10-26,12.4128,12.4242,12.4127,12.4242,2017,0
2017-10-27,12.38,12.45,12.25,12.44,65777,0
2017-10-30,12.4599,12.47,12.45,12.45,3458,0
2017-10-31,12.46,12.4747,12.46,12.4747,3415,0
2017-11-01,12.48,12.49,12.48,12.49,1291,0
2017-11-02,12.4936,12.5,12.46,12.4899,2801,0
2017-11-03,12.452,12.452,12.39,12.39,3090,0
2017-11-06,12.4,12.51,12.4,12.455,12500,0
2017-11-07,12.4359,12.4613,12.4359,12.46,3055,0
2017-11-08,12.46,12.48,12.32,12.32,10114,0
2017-11-09,12.32,12.34,12.31,12.31,6039,0
2017-11-10,12.31,12.4,12.31,12.37,14410,0
