Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.879,9.982,9.865,9.961,27918,0
2005-02-28,9.967,10.045,9.967,9.994,11713,0
2005-03-01,10.011,10.011,9.982,10.011,7805,0
2005-03-02,10.038,10.038,9.994,10.011,6757,0
2005-03-03,10.032,10.038,9.999,10.032,9303,0
2005-03-04,10.071,10.096,10.071,10.096,8857,0
2005-03-07,10.051,10.105,10.045,10.105,3605,0
2005-03-08,10.118,10.173,10.105,10.161,16516,0
2005-03-09,10.148,10.148,10.011,10.026,15607,0
2005-03-10,10.011,10.018,9.954,9.994,23115,0
2005-03-11,9.967,9.982,9.846,9.879,5700,0
2005-03-14,9.781,9.905,9.747,9.795,30779,0
2005-03-15,9.747,9.769,9.646,9.646,12315,0
2005-03-16,9.65,9.693,9.601,9.657,25070,0
2005-03-17,9.678,9.698,9.606,9.606,24765,0
2005-03-18,9.601,9.631,9.581,9.613,16071,0
2005-03-21,9.613,9.657,9.606,9.606,22066,0
2005-03-22,9.601,9.601,9.601,9.601,1066,0
2005-03-23,9.567,9.616,9.4821,9.4891,15165,0
2005-03-24,9.4592,9.511,9.3946,9.4772,18016,0
2005-03-28,9.511,9.606,9.4403,9.511,16516,0
2005-03-29,9.4891,9.527,9.4472,9.4522,24023,0
2005-03-30,9.4472,9.527,9.4324,9.511,9152,0
2005-03-31,9.581,9.706,9.567,9.613,23266,0
2005-04-01,9.623,9.734,9.59,9.646,14565,0
2005-04-04,9.59,9.706,9.59,9.678,11415,0
2005-04-05,9.712,9.838,9.712,9.838,2554,0
2005-04-06,9.846,9.846,9.804,9.83,12456,0
2005-04-07,9.8,9.873,9.8,9.873,13809,0
2005-04-08,9.905,9.905,9.804,9.822,12608,0
2005-04-11,9.846,9.873,9.822,9.852,3454,0
2005-04-12,9.865,9.865,9.734,9.818,23715,0
2005-04-13,9.83,9.905,9.781,9.781,6156,0
2005-04-14,9.781,9.8,9.712,9.74,13357,0
2005-04-15,9.788,9.795,9.678,9.712,19666,0
2005-04-18,9.74,9.74,9.712,9.72,3903,0
2005-04-19,9.726,9.74,9.693,9.698,9152,0
2005-04-20,9.678,9.706,9.65,9.706,11713,0
2005-04-21,9.693,9.693,9.606,9.663,17412,0
2005-04-22,9.678,9.678,9.646,9.678,4803,0
2005-04-25,9.678,9.706,9.657,9.706,14565,0
2005-04-26,9.663,9.74,9.65,9.678,28073,0
2005-04-27,9.693,9.706,9.663,9.693,20122,0
2005-04-28,9.706,9.74,9.693,9.712,20265,0
2005-04-29,9.712,9.74,9.712,9.734,18162,0
2005-05-02,9.726,9.734,9.663,9.698,22972,0
2005-05-03,9.698,9.72,9.698,9.712,8557,0
2005-05-04,9.712,9.72,9.698,9.72,11110,0
2005-05-05,9.698,9.72,9.693,9.72,6757,0
2005-05-06,9.698,9.698,9.657,9.698,14865,0
2005-05-09,9.693,9.755,9.693,9.755,22667,0
2005-05-10,9.762,9.804,9.755,9.781,11255,0
2005-05-11,9.774,9.781,9.747,9.774,9152,0
2005-05-12,9.788,9.788,9.67,9.762,56595,0
2005-05-13,9.769,9.769,9.74,9.74,10501,0
2005-05-16,9.769,9.788,9.726,9.788,16210,0
2005-05-17,9.774,9.8,9.747,9.774,28817,0
2005-05-18,9.8,9.879,9.795,9.879,34078,0
2005-05-19,9.852,9.897,9.852,9.879,10662,0
2005-05-20,9.891,9.891,9.885,9.885,4803,0
2005-05-23,9.912,9.967,9.912,9.967,18915,0
2005-05-24,9.982,10.045,9.982,10.045,11415,0
2005-05-25,10.038,10.045,9.988,10.045,8110,0
2005-05-26,10.105,10.214,9.988,10.118,21623,0
2005-05-27,10.14,10.14,10.083,10.083,6305,0
2005-05-31,10.118,10.126,10.071,10.083,9460,0
2005-06-01,10.112,10.214,10.112,10.148,12154,0
2005-06-02,10.148,10.374,10.148,10.374,40525,0
2005-06-03,10.362,10.538,10.347,10.392,52837,0
2005-06-06,10.386,10.386,10.314,10.381,45782,0
2005-06-07,10.381,10.411,10.284,10.347,41727,0
2005-06-08,10.34,10.347,10.218,10.257,27169,0
2005-06-09,10.195,10.249,10.14,10.214,4957,0
2005-06-10,10.161,10.161,10.032,10.148,7805,0
2005-06-13,10.182,10.182,10.154,10.154,3161,0
2005-06-14,10.167,10.257,10.161,10.167,7661,0
2005-06-15,10.167,10.314,10.112,10.173,17715,0
2005-06-16,10.173,10.264,10.173,10.264,5999,0
2005-06-17,10.284,10.284,10.284,10.284,894,0
2005-06-20,10.218,10.242,10.118,10.118,21015,0
2005-06-21,10.167,10.167,10.126,10.126,1955,0
2005-06-22,10.173,10.218,10.173,10.218,4349,0
2005-06-23,10.225,10.298,10.214,10.257,19666,0
2005-06-24,10.298,10.307,10.214,10.277,4957,0
2005-06-27,10.284,10.307,10.225,10.307,6156,0
2005-06-28,10.307,10.319,10.277,10.319,15165,0
2005-06-29,10.314,10.314,10.249,10.249,6898,0
2005-06-30,10.307,10.347,10.307,10.319,5557,0
2005-07-01,10.272,10.277,10.231,10.236,7352,0
2005-07-05,10.314,10.319,10.182,10.207,37677,0
2005-07-06,10.231,10.242,10.161,10.231,10055,0
2005-07-07,10.249,10.298,10.182,10.298,18458,0
2005-07-08,10.236,10.314,10.218,10.314,18458,0
2005-07-11,10.374,10.374,10.284,10.347,12315,0
2005-07-12,10.34,10.34,10.272,10.272,11255,0
2005-07-13,10.242,10.34,10.236,10.277,15165,0
2005-07-14,10.307,10.362,10.307,10.362,17859,0
2005-07-15,10.314,10.314,10.284,10.291,1652,0
2005-07-18,10.291,10.332,10.264,10.264,22214,0
2005-07-19,10.284,10.314,10.264,10.264,13053,0
2005-07-20,10.291,10.34,10.249,10.291,14865,0
2005-07-21,10.277,10.34,10.277,10.284,20716,0
2005-07-22,10.277,10.332,10.277,10.284,21623,0
2005-07-25,10.249,10.347,10.236,10.347,13215,0
2005-07-26,10.277,10.314,10.249,10.314,4349,0
2005-07-27,10.314,10.347,10.242,10.242,7058,0
2005-07-28,10.332,10.332,10.214,10.214,15307,0
2005-07-29,10.236,10.242,10.132,10.132,28073,0
2005-08-01,10.112,10.148,10.026,10.071,17262,0
2005-08-02,10.096,10.105,10.011,10.065,28515,0
2005-08-03,10.065,10.187,10.065,10.187,39781,0
2005-08-04,10.207,10.214,10.182,10.214,11415,0
2005-08-05,10.148,10.231,10.148,10.187,24320,0
2005-08-08,10.173,10.173,10.14,10.14,1798,0
2005-08-09,10.167,10.167,10.132,10.161,8557,0
2005-08-10,10.132,10.161,10.132,10.154,4201,0
2005-08-11,10.126,10.167,10.112,10.167,5402,0
2005-08-12,10.167,10.173,10.112,10.173,13658,0
2005-08-15,10.182,10.319,10.154,10.314,23715,0
2005-08-16,10.264,10.264,10.257,10.264,10209,0
2005-08-17,10.199,10.199,10.167,10.199,8252,0
2005-08-18,10.277,10.381,10.277,10.314,6156,0
2005-08-19,10.347,10.368,10.314,10.314,4505,0
2005-08-22,10.242,10.392,10.242,10.284,16967,0
2005-08-23,10.374,10.386,10.298,10.347,13357,0
2005-08-24,10.405,10.451,10.405,10.411,17563,0
2005-08-25,10.374,10.443,10.374,10.443,5999,0
2005-08-26,10.443,10.458,10.443,10.458,5402,0
2005-08-29,10.471,10.477,10.43,10.43,14865,0
2005-08-30,10.471,10.477,10.417,10.477,3294,0
2005-08-31,10.477,10.477,10.381,10.381,7210,0
2005-09-01,10.411,10.43,10.362,10.43,12456,0
2005-09-02,10.498,10.498,10.392,10.405,16210,0
2005-09-06,10.386,10.471,10.354,10.386,12315,0
2005-09-07,10.438,10.438,10.392,10.438,5999,0
2005-09-08,10.438,10.443,10.386,10.405,9303,0
2005-09-09,10.405,10.411,10.398,10.411,2853,0
2005-09-12,10.34,10.34,10.112,10.225,24172,0
2005-09-13,10.225,10.231,10.182,10.187,21169,0
2005-09-14,10.182,10.236,10.14,10.14,9906,0
2005-09-15,10.112,10.112,9.982,9.988,12915,0
2005-09-16,10.045,10.045,9.975,9.975,3605,0
2005-09-19,9.926,9.961,9.873,9.961,16516,0
2005-09-20,9.912,9.961,9.912,9.947,2708,0
2005-09-21,9.947,10.051,9.947,9.988,28225,0
2005-09-22,9.932,9.932,9.879,9.912,5101,0
2005-09-23,9.846,9.905,9.726,9.812,13215,0
2005-09-26,9.781,9.8,9.685,9.685,3454,0
2005-09-27,9.795,9.795,9.747,9.747,3161,0
2005-09-28,9.755,9.774,9.74,9.774,1504,0
2005-09-29,9.693,9.769,9.693,9.712,4957,0
2005-09-30,9.762,9.781,9.65,9.685,7661,0
2005-10-03,9.65,9.755,9.616,9.755,14565,0
2005-10-04,9.685,9.755,9.631,9.747,5557,0
2005-10-05,9.678,9.747,9.67,9.67,9906,0
2005-10-06,9.637,9.646,9.581,9.59,9152,0
2005-10-07,9.581,9.581,9.4642,9.505,28379,0
2005-10-10,9.4592,9.4702,9.3946,9.4642,22812,0
2005-10-11,9.4592,9.4592,9.4116,9.4116,4652,0
2005-10-12,9.4116,9.4472,9.3836,9.4185,30779,0
2005-10-13,9.3041,9.3474,9.2856,9.3167,20122,0
2005-10-14,9.2991,9.3541,9.2991,9.3101,19514,0
2005-10-17,9.2856,9.3326,9.2806,9.3167,9152,0
2005-10-18,9.2265,9.2856,9.1888,9.2197,27918,0
2005-10-19,9.2458,9.2719,9.2458,9.2662,8557,0
2005-10-20,9.2458,9.3474,9.1817,9.2515,51191,0
2005-10-21,9.2719,9.4772,9.2662,9.4702,38131,0
2005-10-24,9.4073,9.4403,9.363,9.3836,11859,0
2005-10-25,9.4264,9.4522,9.3836,9.4073,7352,0
2005-10-26,9.3836,9.3836,9.3041,9.3041,1955,0
2005-10-27,9.3541,9.3836,9.3041,9.3699,8407,0
2005-10-28,9.3767,9.3836,9.2856,9.3767,10055,0
2005-10-31,9.3836,9.4592,9.3541,9.4324,10209,0
2005-11-01,9.3946,9.4971,9.3946,9.4116,9602,0
2005-11-02,9.4116,9.567,9.3167,9.4185,37976,0
2005-11-03,9.4185,9.4642,9.4073,9.4642,13357,0
2005-11-04,9.3836,9.4472,9.3836,9.4403,12456,0
2005-11-07,9.3946,9.4403,9.3767,9.4324,14264,0
2005-11-08,9.4971,9.4971,9.4013,9.4772,10958,0
2005-11-09,9.505,9.535,9.4702,9.511,7210,0
2005-11-10,9.3767,9.3836,9.3326,9.3474,8110,0
2005-11-11,9.3541,9.3836,9.2806,9.3394,16210,0
2005-11-14,9.3541,9.4116,9.3541,9.4073,6898,0
2005-11-15,9.3699,9.4264,9.3101,9.4116,45482,0
2005-11-16,9.3541,9.4702,9.3541,9.4702,15165,0
2005-11-17,9.4073,9.4821,9.4073,9.4821,10055,0
2005-11-18,9.548,9.548,9.4264,9.4264,8857,0
2005-11-21,9.4073,9.4702,9.3946,9.4702,21169,0
2005-11-22,9.4642,9.555,9.4403,9.4642,41583,0
2005-11-23,9.535,9.563,9.4403,9.555,4957,0
2005-11-25,9.4642,9.505,9.4324,9.4592,3454,0
2005-11-28,9.527,9.581,9.527,9.581,3001,0
2005-11-29,9.637,9.712,9.555,9.706,24618,0
2005-11-30,9.734,9.812,9.734,9.812,19068,0
2005-12-01,9.812,9.846,9.755,9.846,9006,0
2005-12-02,9.812,9.812,9.693,9.769,7805,0
2005-12-05,9.712,9.873,9.712,9.822,17108,0
2005-12-06,9.879,9.947,9.879,9.891,10360,0
2005-12-07,9.932,9.982,9.891,9.891,20416,0
2005-12-08,9.947,9.967,9.8,9.804,22066,0
2005-12-09,9.838,9.838,9.795,9.818,3454,0
2005-12-12,9.804,9.838,9.788,9.795,12315,0
2005-12-13,9.812,9.812,9.65,9.712,33476,0
2005-12-14,9.67,9.706,9.616,9.616,31683,0
2005-12-15,9.59,9.59,9.4642,9.4772,11255,0
2005-12-16,9.4971,9.596,9.4642,9.4642,15011,0
2005-12-19,9.4772,9.4891,9.4772,9.4772,5257,0
2005-12-20,9.4642,9.4971,9.4403,9.4772,7805,0
2005-12-21,9.4772,9.4971,9.3896,9.3946,26118,0
2005-12-22,9.3699,9.3699,9.2991,9.3541,61399,0
2005-12-23,9.3167,9.3699,9.3101,9.3699,15011,0
2005-12-27,9.3541,9.3946,9.3101,9.363,24023,0
2005-12-28,9.3541,9.3541,9.2856,9.3541,12761,0
2005-12-29,9.3541,9.3541,9.2991,9.3394,15764,0
2005-12-30,9.2991,9.3474,9.2662,9.3474,18617,0
2006-01-03,9.3167,9.4073,9.3101,9.3946,24471,0
2006-01-04,9.3767,9.4772,9.3767,9.4772,23572,0
2006-01-05,9.4642,9.519,9.4642,9.511,9460,0
2006-01-06,9.4772,9.535,9.4702,9.519,22972,0
2006-01-09,9.535,9.535,9.511,9.511,3605,0
2006-01-10,9.527,9.527,9.4772,9.4772,6156,0
2006-01-11,9.4702,9.548,9.4324,9.4324,16071,0
2006-01-12,9.4324,9.4702,9.4013,9.4185,24471,0
2006-01-13,9.3767,9.3836,9.3394,9.3474,28515,0
2006-01-17,9.3394,9.4013,9.3394,9.3896,8857,0
2006-01-18,9.3541,9.4185,9.3541,9.4116,14865,0
2006-01-19,9.4116,9.4472,9.3699,9.4013,20567,0
2006-01-20,9.4116,9.4116,9.4116,9.4116,5999,0
2006-01-23,9.4116,9.4116,9.3836,9.4116,12015,0
2006-01-24,9.4116,9.4522,9.4073,9.4073,6898,0
2006-01-25,9.4264,9.4264,9.3946,9.4116,4957,0
2006-01-26,9.3946,9.4522,9.3946,9.4522,12761,0
2006-01-27,9.4592,9.4772,9.3836,9.4264,16359,0
2006-01-30,9.4403,9.4403,9.3699,9.3896,10360,0
2006-01-31,9.4013,9.4116,9.4013,9.4116,2098,0
2006-02-01,9.3836,9.4185,9.3699,9.4073,9460,0
2006-02-02,9.4073,9.4116,9.3699,9.3946,5857,0
2006-02-03,9.3836,9.3836,9.3041,9.3541,15764,0
2006-02-06,9.3541,9.3767,9.3541,9.3767,5101,0
2006-02-07,9.3541,9.3767,9.3326,9.3767,7959,0
2006-02-08,9.3767,9.4116,9.3767,9.4116,3605,0
2006-02-09,9.3896,9.4116,9.3767,9.3836,7959,0
2006-02-10,9.3699,9.4772,9.3541,9.4702,38279,0
2006-02-13,9.527,9.548,9.519,9.541,6452,0
2006-02-14,9.519,9.541,9.4702,9.505,11255,0
2006-02-15,9.511,9.574,9.4971,9.4971,12315,0
2006-02-16,9.511,9.596,9.511,9.596,6898,0
2006-02-17,9.574,9.574,9.505,9.541,20716,0
2006-02-21,9.519,9.519,9.4702,9.519,10501,0
2006-02-22,9.527,9.548,9.4971,9.548,9303,0
2006-02-23,9.511,9.541,9.505,9.527,6156,0
2006-02-24,9.527,9.548,9.4772,9.527,6606,0
2006-02-27,9.4772,9.4821,9.4472,9.4702,6305,0
2006-02-28,9.4264,9.4891,9.4264,9.4772,25668,0
2006-03-01,9.4821,9.519,9.4702,9.511,9761,0
2006-03-02,9.505,9.505,9.4116,9.4592,26424,0
2006-03-03,9.3946,9.4264,9.3699,9.4073,20567,0
2006-03-06,9.3767,9.3896,9.3541,9.3896,4201,0
2006-03-07,9.3767,9.3767,9.2856,9.363,12015,0
2006-03-08,9.363,9.3767,9.2592,9.3167,32418,0
2006-03-09,9.3167,9.3699,9.3101,9.363,20716,0
2006-03-10,9.3394,9.3541,9.3394,9.3541,6156,0
2006-03-13,9.3326,9.3541,9.2719,9.2806,13658,0
2006-03-14,9.2662,9.3041,9.2662,9.3041,11110,0
2006-03-15,9.2856,9.3167,9.2856,9.2991,7352,0
2006-03-16,9.2856,9.3167,9.2662,9.3167,25524,0
2006-03-17,9.3101,9.3541,9.2662,9.2719,34224,0
2006-03-20,9.2719,9.2806,9.2138,9.2806,48334,0
2006-03-21,9.2592,9.2806,9.234,9.2719,6305,0
2006-03-22,9.2719,9.2806,9.1955,9.2662,42936,0
2006-03-23,9.2662,9.2856,9.2515,9.2856,6898,0
2006-03-24,9.2719,9.3167,9.2515,9.2991,44431,0
2006-03-27,9.2265,9.3326,9.2265,9.3167,30171,0
2006-03-28,9.2662,9.3167,9.2662,9.3167,15464,0
2006-03-29,9.2991,9.3541,9.2991,9.3541,8557,0
2006-03-30,9.2991,9.3474,9.2991,9.3041,16812,0
2006-03-31,9.3041,9.3041,9.2856,9.2914,2401,0
2006-04-03,9.2856,9.2991,9.2806,9.2991,5557,0
2006-04-04,9.2856,9.2856,9.2265,9.2592,15307,0
2006-04-05,9.2515,9.2719,9.2034,9.2592,19365,0
2006-04-06,9.2515,9.2592,9.2034,9.2515,17715,0
2006-04-07,9.2515,9.2515,9.1955,9.2082,5557,0
2006-04-10,9.234,9.2458,9.1955,9.2197,19068,0
2006-04-11,9.2082,9.2197,9.1517,9.2197,10799,0
2006-04-12,9.1311,9.2034,9.1311,9.2034,18458,0
2006-04-13,9.2082,9.2138,9.1888,9.2034,6156,0
2006-04-17,9.1888,9.2082,9.1197,9.1817,31827,0
2006-04-18,9.1517,9.1739,9.1311,9.1739,20868,0
2006-04-19,9.1596,9.1817,9.1517,9.1596,6757,0
2006-04-20,9.1311,9.1673,9.1311,9.1596,2853,0
2006-04-21,9.1596,9.1888,9.1517,9.1673,4201,0
2006-04-24,9.1673,9.2034,9.1197,9.1596,23266,0
2006-04-25,9.1442,9.1442,9.0615,9.09,14264,0
2006-04-26,9.09,9.09,9.0615,9.0671,4652,0
2006-04-27,9.0843,9.1378,9.0843,9.1378,4349,0
2006-04-28,9.1442,9.1817,9.0957,9.1673,13508,0
2006-05-01,9.1043,9.1311,9.0615,9.1119,25668,0
2006-05-02,9.0729,9.0843,8.9866,9.0805,49989,0
2006-05-03,9.1197,9.1244,9.0557,9.0843,12154,0
2006-05-04,9.0805,9.0957,9.0161,9.0805,17563,0
2006-05-05,9.0843,9.09,9.0671,9.0843,8557,0
2006-05-08,9.0843,9.0843,8.9942,9.0408,48788,0
2006-05-09,9,9.0084,8.9181,8.9783,22667,0
2006-05-10,8.9525,8.9525,8.8338,8.8638,52542,0
2006-05-11,8.793,8.8338,8.7665,8.8201,39030,0
2006-05-12,8.7534,8.7728,8.7176,8.7176,7805,0
2006-05-15,8.7728,8.8125,8.7176,8.8125,14865,0
2006-05-16,8.7858,8.8265,8.7794,8.793,8407,0
2006-05-17,8.7728,8.793,8.6823,8.6898,9761,0
2006-05-18,8.696,8.7461,8.696,8.7461,3001,0
2006-05-19,8.7013,8.793,8.7013,8.7728,16967,0
2006-05-22,8.793,8.8061,8.7534,8.7598,7959,0
2006-05-23,8.7534,8.7858,8.7313,8.7794,36631,0
2006-05-24,8.7534,8.7794,8.6667,8.6898,13215,0
2006-05-25,8.6602,8.696,8.652,8.6602,41583,0
2006-05-26,8.696,8.696,8.6129,8.6898,27618,0
2006-05-30,8.696,8.7071,8.6737,8.7071,12015,0
2006-05-31,8.7125,8.7534,8.7125,8.7394,16359,0
2006-06-01,8.7534,8.8125,8.7461,8.8125,13658,0
2006-06-02,8.8481,8.8638,8.8201,8.8638,10360,0
2006-06-05,8.793,8.9181,8.793,8.9181,30325,0
2006-06-06,8.9181,8.9591,8.8862,8.9591,47437,0
2006-06-07,8.9783,9.0218,8.9783,8.9866,26871,0
2006-06-08,8.9866,9.0218,8.9866,9.0218,25367,0
2006-06-09,8.9525,9.0161,8.9253,9.0161,9006,0
2006-06-12,8.9659,8.9659,8.8985,8.8985,18016,0
2006-06-13,8.8917,8.9253,8.875,8.8817,6156,0
2006-06-14,8.8817,8.9318,8.8817,8.9318,26266,0
2006-06-15,8.9459,8.9459,8.8817,8.8817,12761,0
2006-06-16,8.8817,8.9059,8.8817,8.8862,7805,0
2006-06-19,8.8862,8.9253,8.8862,8.8862,5402,0
2006-06-20,8.8817,8.9942,8.8695,8.9866,54646,0
2006-06-21,8.9783,8.9783,8.8985,8.8985,24320,0
2006-06-22,8.9059,8.9525,8.875,8.875,10209,0
2006-06-23,8.8862,8.8862,8.8695,8.8695,3454,0
2006-06-26,8.8817,8.8817,8.8817,8.8817,894,0
2006-06-27,8.8695,8.9318,8.8417,8.8481,14264,0
2006-06-28,8.8265,8.9181,8.8265,8.8985,13658,0
2006-06-29,8.8817,8.9659,8.8817,8.9385,18316,0
2006-06-30,9.0084,9.0084,8.9181,8.9725,16812,0
2006-07-03,8.9059,9.035,8.9059,9.035,13658,0
2006-07-05,9.035,9.035,8.9253,8.9783,12456,0
2006-07-06,8.9783,8.9942,8.9525,8.9783,15165,0
2006-07-07,8.9783,8.9866,8.9783,8.9866,1652,0
2006-07-10,8.9591,8.9659,8.9181,8.9181,8704,0
2006-07-11,8.9318,8.9318,8.875,8.9181,12915,0
2006-07-12,8.9123,8.9181,8.8638,8.9181,8557,0
2006-07-13,8.8338,8.8638,8.7728,8.8638,21461,0
2006-07-14,8.8862,8.8862,8.8555,8.8555,9906,0
2006-07-17,8.8555,8.9253,8.8481,8.9123,19818,0
2006-07-18,8.8862,8.9059,8.8265,8.8417,7959,0
2006-07-19,8.7858,8.8061,8.7461,8.7858,21318,0
2006-07-20,8.7728,8.7728,8.7665,8.7665,2261,0
2006-07-21,8.7665,8.793,8.7013,8.7125,34523,0
2006-07-24,8.7461,8.7461,8.7013,8.7394,15464,0
2006-07-25,8.7394,8.7534,8.7313,8.7534,7959,0
2006-07-26,8.7461,8.8265,8.7461,8.8125,26118,0
2006-07-27,8.8201,8.8695,8.8201,8.8555,9006,0
2006-07-28,8.875,8.8817,8.8481,8.8817,3750,0
2006-07-31,8.8862,8.9181,8.8817,8.9181,11415,0
2006-08-01,8.9123,8.9591,8.9123,8.9525,20716,0
2006-08-02,8.9659,9.0274,8.9659,9.0274,27918,0
2006-08-03,9.0483,9.0615,9,9.0408,16210,0
2006-08-04,9.0218,9.0483,9.0218,9.0483,3161,0
2006-08-07,9.0615,9.0729,9.0408,9.0729,12608,0
2006-08-08,9.0615,9.0729,9.0557,9.0557,7352,0
2006-08-09,9.0557,9.0557,9.0161,9.0408,15909,0
2006-08-10,9.0274,9.0408,8.9866,9.0218,10501,0
2006-08-11,9.035,9.0408,9.0161,9.0408,3294,0
2006-08-14,9.0161,9.0615,9.0161,9.0615,2098,0
2006-08-15,9.0483,9.0615,9.0408,9.0615,7661,0
2006-08-16,9.0557,9.0729,9.0483,9.0671,23418,0
2006-08-17,9.0671,9.0957,9.0218,9.035,46687,0
2006-08-18,9.0483,9.0843,9.0483,9.0557,15764,0
2006-08-21,9.0557,9.1311,9.0557,9.1311,19818,0
2006-08-22,9.1197,9.1517,9.1197,9.1517,19068,0
2006-08-23,9.1517,9.2082,9.1517,9.2034,32120,0
2006-08-24,9.1673,9.2458,9.1311,9.2458,20265,0
2006-08-25,9.2197,9.2592,9.1955,9.2034,11110,0
2006-08-28,9.234,9.2398,9.2034,9.2034,11713,0
2006-08-29,9.2515,9.2662,9.2138,9.2515,13053,0
2006-08-30,9.2662,9.3394,9.2662,9.2856,7509,0
2006-08-31,9.3394,9.3946,9.2991,9.3541,24918,0
2006-09-01,9.2991,9.3541,9.2991,9.3394,6305,0
2006-09-05,9.3541,9.3541,9.2662,9.3541,20716,0
2006-09-06,9.3167,9.3541,9.2856,9.2914,23266,0
2006-09-07,9.2914,9.2991,9.2856,9.2991,5257,0
2006-09-08,9.3167,9.3541,9.2856,9.3167,12154,0
2006-09-11,9.2991,9.2991,9.1739,9.1739,35735,0
2006-09-12,9.2034,9.2265,9.1378,9.2082,14565,0
2006-09-13,9.1673,9.1955,9.1378,9.1673,10799,0
2006-09-14,9.1442,9.1673,9.1311,9.1378,9006,0
2006-09-15,9.1378,9.1817,9.1311,9.1311,8407,0
2006-09-18,9.1311,9.1817,9.1311,9.1817,2401,0
2006-09-19,9.1955,9.2082,9.1197,9.1596,13658,0
2006-09-20,9.1378,9.2515,9.1197,9.1197,26871,0
2006-09-21,9.0957,9.1817,9.09,9.1378,25819,0
2006-09-22,9.1311,9.2991,9.1311,9.1673,20868,0
2006-09-25,9.1955,9.2034,9.1596,9.1596,12015,0
2006-09-26,9.1888,9.2138,9.1888,9.2082,9602,0
2006-09-27,9.1955,9.2719,9.1888,9.2719,38731,0
2006-09-28,9.2806,9.2991,9.2592,9.2592,8252,0
2006-09-29,9.2398,9.2806,9.2265,9.2806,19212,0
2006-10-02,9.2806,9.3101,9.2138,9.2458,18915,0
2006-10-03,9.3041,9.3041,9.2592,9.3041,24618,0
2006-10-04,9.2991,9.2991,9.2719,9.2806,7352,0
2006-10-05,9.2719,9.3326,9.2034,9.2034,29719,0
2006-10-06,9.2197,9.2398,9.1955,9.2398,12761,0
2006-10-09,9.2398,9.2991,9.2398,9.2806,26424,0
2006-10-10,9.2592,9.2856,9.2592,9.2662,7661,0
2006-10-11,9.2856,9.2856,9.2515,9.2856,16516,0
2006-10-12,9.2197,9.2856,9.2197,9.2856,7959,0
2006-10-13,9.2458,9.2991,9.2458,9.2662,18762,0
2006-10-16,9.2856,9.2991,9.2856,9.2991,12608,0
2006-10-17,9.2719,9.3167,9.2458,9.3167,13964,0
2006-10-18,9.3326,9.3326,9.2991,9.2991,5257,0
2006-10-19,9.2991,9.3101,9.2592,9.2662,27618,0
2006-10-20,9.2856,9.2856,9.2856,9.2856,1504,0
2006-10-23,9.2197,9.2806,9.2197,9.2662,21917,0
2006-10-24,9.2265,9.3326,9.2265,9.3326,9006,0
2006-10-25,9.3326,9.3541,9.3101,9.3167,13215,0
2006-10-26,9.3167,9.3699,9.3167,9.3541,11713,0
2006-10-27,9.3394,9.3699,9.3394,9.3699,1652,0
2006-10-30,9.3767,9.4324,9.3767,9.4324,4803,0
2006-10-31,9.4522,9.4522,9.3836,9.4522,19068,0
2006-11-01,9.4185,9.4702,9.4185,9.4324,8704,0
2006-11-02,9.4116,9.4772,9.3541,9.3836,73565,0
2006-11-03,9.3946,9.4403,9.3946,9.4403,8857,0
2006-11-06,9.3896,9.4264,9.3896,9.4264,2554,0
2006-11-07,9.3541,9.4642,9.3541,9.3896,17563,0
2006-11-08,9.3946,9.4403,9.3946,9.4403,2853,0
2006-11-09,9.4116,9.4821,9.4013,9.4522,4201,0
2006-11-10,9.4264,9.4821,9.4264,9.4821,6898,0
2006-11-13,9.4772,9.511,9.4403,9.4472,23872,0
2006-11-14,9.4472,9.519,9.4472,9.511,21318,0
2006-11-15,9.511,9.541,9.505,9.505,7509,0
2006-11-16,9.4971,9.4971,9.4772,9.4772,3750,0
2006-11-17,9.548,9.548,9.511,9.511,8557,0
2006-11-20,9.4472,9.4891,9.4472,9.4592,15011,0
2006-11-21,9.4403,9.4472,9.4403,9.4472,5557,0
2006-11-24,9.4642,9.596,9.4642,9.4891,9761,0
2006-11-27,9.511,9.563,9.4971,9.4971,4201,0
2006-11-28,9.548,9.555,9.4772,9.4821,2401,0
2006-11-29,9.4821,9.527,9.4772,9.527,15464,0
2006-11-30,9.535,9.541,9.505,9.505,8704,0
2006-12-01,9.511,9.541,9.505,9.541,14264,0
2006-12-04,9.541,9.541,9.527,9.527,15464,0
2006-12-05,9.519,9.541,9.511,9.519,6606,0
2006-12-06,9.511,9.511,9.3326,9.4264,47437,0
2006-12-07,9.3946,9.4073,9.3836,9.3836,19068,0
2006-12-08,9.4013,9.4702,9.3896,9.4264,16812,0
2006-12-11,9.4073,9.4522,9.4013,9.4013,8110,0
2006-12-12,9.4013,9.4073,9.3699,9.3836,13215,0
2006-12-13,9.3541,9.3541,9.2662,9.2662,10662,0
2006-12-14,9.2034,9.2197,9.1517,9.1673,34224,0
2006-12-15,9.1596,9.2197,9.1596,9.2138,33776,0
2006-12-18,9.2138,9.2265,9.1311,9.1596,24918,0
2006-12-19,9.1311,9.1378,9.1043,9.1119,11713,0
2006-12-20,9.0957,9.1244,9.0729,9.1197,34830,0
2006-12-21,9.0805,9.09,9.0408,9.0843,63350,0
2006-12-22,9.0274,9.0729,9.0274,9.0557,22667,0
2006-12-26,9.0408,9.0957,9.0408,9.0957,36927,0
2006-12-27,9.09,9.1517,9.09,9.1197,44134,0
2006-12-28,9.1197,9.1442,9.09,9.1244,35134,0
2006-12-29,9.1596,9.1955,9.1311,9.1955,46687,0
2007-01-03,9.1817,9.1955,9.1596,9.1888,15909,0
2007-01-04,9.1888,9.2034,9.1244,9.1955,25070,0
2007-01-05,9.1311,9.1442,9.1244,9.1442,11255,0
2007-01-08,9.1197,9.1244,9.0671,9.1197,19666,0
2007-01-09,9.1244,9.1378,9.0843,9.0843,19068,0
2007-01-10,9.0957,9.0957,9.0843,9.0843,12015,0
2007-01-11,9.0729,9.0843,9.0274,9.0557,10958,0
2007-01-12,9.0615,9.0843,9.0615,9.0843,6452,0
2007-01-16,9.0671,9.0729,9.0218,9.035,41427,0
2007-01-17,9.0408,9.1119,9.0161,9.0483,20265,0
2007-01-18,9.0483,9.1043,9.0408,9.1043,8407,0
2007-01-19,9.1119,9.1119,9.0843,9.0957,12456,0
2007-01-22,9.0843,9.0957,9.0805,9.0957,2853,0
2007-01-23,9.1043,9.1739,9.1043,9.1311,44283,0
2007-01-24,9.1378,9.1596,9.1378,9.1517,12915,0
2007-01-25,9.1244,9.1311,9.0805,9.0805,19965,0
2007-01-26,9.09,9.1043,9.0805,9.09,8857,0
2007-01-29,9.0843,9.1197,9.0843,9.1043,8252,0
2007-01-30,9.0843,9.1311,9.0805,9.1311,36029,0
2007-01-31,9.1442,9.1955,9.1043,9.1442,47733,0
2007-02-01,9.1517,9.1517,9.1119,9.1517,35577,0
2007-02-02,9.1197,9.1517,9.0557,9.1197,28379,0
2007-02-05,9.09,9.1197,9.09,9.1197,14264,0
2007-02-06,9.0957,9.1043,9.0671,9.1043,19514,0
2007-02-07,9.0957,9.1244,9.0957,9.1244,16812,0
2007-02-08,9.1119,9.2458,9.1043,9.1244,26565,0
2007-02-12,9.0957,9.1119,9.0408,9.1119,49989,0
2007-02-13,9.0615,9.0957,9.0557,9.0957,14865,0
2007-02-14,9.0843,9.1311,9.0843,9.1119,43235,0
2007-02-15,9.1244,9.1517,9.1244,9.1517,3903,0
2007-02-16,9.1596,9.1596,9.1197,9.1197,10501,0
2007-02-20,9.1119,9.1378,9.0957,9.1197,13215,0
2007-02-21,9.1119,9.1197,9.0729,9.1119,6606,0
2007-02-22,9.0843,9.0843,9.0274,9.0615,36477,0
2007-02-23,9.0615,9.0805,9.0615,9.0805,9152,0
2007-02-26,9.0805,9.1119,9.0729,9.1119,15307,0
2007-02-27,9.0957,9.1378,9.0805,9.1197,92020,0
2007-02-28,9.1197,9.1197,9.0843,9.1043,67853,0
2007-03-01,9.1043,9.1378,9.0957,9.1311,14565,0
2007-03-02,9.1517,9.1517,9.0957,9.1378,12015,0
2007-03-05,9.1596,9.1673,9.1378,9.1673,13357,0
2007-03-06,9.1673,9.2082,9.1673,9.2082,2708,0
2007-03-07,9.2197,9.2197,9.1817,9.2197,17262,0
2007-03-08,9.2265,9.234,9.2034,9.2265,7959,0
2007-03-09,9.1955,9.2034,9.1244,9.2034,13964,0
2007-03-12,9.1888,9.2197,9.1311,9.2138,37227,0
2007-03-13,9.1955,9.2265,9.1817,9.1888,19514,0
2007-03-14,9.1888,9.2265,9.1817,9.1888,10662,0
2007-03-15,9.1888,9.1955,9.1888,9.1955,2261,0
2007-03-16,9.1955,9.1955,9.1673,9.1888,7661,0
2007-03-19,9.1673,9.1817,9.1119,9.1739,31683,0
2007-03-20,9.1817,9.1888,9.1311,9.1311,14111,0
2007-03-21,9.1517,9.1596,9.1119,9.1244,8252,0
2007-03-22,9.0957,9.1119,9.0729,9.1043,16516,0
2007-03-23,9.0843,9.1197,9.0843,9.1043,16516,0
2007-03-26,9.1043,9.1311,9.1043,9.1244,14565,0
2007-03-27,9.0957,9.1311,9.0843,9.1244,14565,0
2007-03-28,9.1442,9.1596,9.1378,9.1517,15011,0
2007-03-29,9.1673,9.1739,9.1442,9.1596,14264,0
2007-03-30,9.1888,9.1888,9.1888,9.1888,1504,0
2007-04-02,9.1596,9.1596,9.1378,9.1596,7661,0
2007-04-03,9.1739,9.1739,9.1197,9.1517,8252,0
2007-04-04,9.1739,9.1955,9.1596,9.1817,19212,0
2007-04-05,9.1739,9.2034,9.1517,9.2034,27469,0
2007-04-09,9.1673,9.2034,9.1596,9.1739,8252,0
2007-04-10,9.1739,9.2082,9.1596,9.1596,7352,0
2007-04-11,9.1673,9.1673,9.1378,9.1378,5257,0
2007-04-12,9.0957,9.1378,9.0957,9.1378,751,0
2007-04-13,9.1378,9.1378,9.09,9.1197,12456,0
2007-04-16,9.0957,9.1311,9.0671,9.0671,10958,0
2007-04-17,9.0957,9.1043,9.0274,9.0671,14865,0
2007-04-18,9.0671,9.0805,9.0557,9.0805,8252,0
2007-04-19,9.0805,9.1043,9.0805,9.1043,5557,0
2007-04-20,9.1043,9.1043,9.1043,9.1043,894,0
2007-04-23,9.1043,9.1311,9.0671,9.1119,14715,0
2007-04-24,9.0957,9.1311,9.0957,9.1197,4505,0
2007-04-25,9.1043,9.1442,9.0957,9.1119,13809,0
2007-04-26,9.1378,9.1442,9.0957,9.1197,6305,0
2007-04-27,9.1119,9.1244,9.0729,9.09,11255,0
2007-04-30,9.09,9.1311,9.09,9.1311,6452,0
2007-05-01,9.1378,9.1517,9.1119,9.1517,17412,0
2007-05-02,9.1517,9.1596,9.0957,9.1244,17262,0
2007-05-03,9.1244,9.1517,9.0843,9.1311,20868,0
2007-05-04,9.1378,9.1517,9.0843,9.1378,26424,0
2007-05-07,9.1517,9.1817,9.1119,9.1817,10055,0
2007-05-08,9.1817,9.2197,9.1596,9.2197,41881,0
2007-05-09,9.2197,9.2197,9.1739,9.2082,15464,0
2007-05-10,9.2082,9.2082,9.1739,9.2034,1798,0
2007-05-11,9.1673,9.1739,9.1673,9.1739,1798,0
2007-05-14,9.1739,9.1739,9.1311,9.1596,7959,0
2007-05-15,9.1596,9.1817,9.1442,9.1673,7058,0
2007-05-16,9.1517,9.1817,9.1378,9.1739,6757,0
2007-05-17,9.1888,9.1955,9.1119,9.1197,28515,0
2007-05-18,9.1197,9.1378,9.0957,9.0957,13215,0
2007-05-21,9.0843,9.1442,9.0843,9.1244,11713,0
2007-05-22,9.1311,9.1311,9.1244,9.1244,1066,0
2007-05-23,9.1311,9.1378,9.0218,9.0274,45634,0
2007-05-24,9.0218,9.0483,9.0084,9.0274,9906,0
2007-05-25,9.0218,9.035,8.9866,9.0161,11713,0
2007-05-29,9.0408,9.0408,8.9866,9,19666,0
2007-05-30,9.0084,9.035,9.0084,9.035,3161,0
2007-05-31,9.0161,9.0805,9.0161,9.0557,16071,0
2007-06-01,9.0729,9.0729,8.9725,9,10501,0
2007-06-04,9.0218,9.0274,8.9866,9.0274,12608,0
2007-06-05,9.035,9.035,8.9866,9.0218,12015,0
2007-06-06,9.0218,9.0218,8.9725,9.0161,7509,0
2007-06-07,8.9866,8.9866,8.9181,8.9385,20265,0
2007-06-08,8.9123,8.9385,8.8862,8.8862,8857,0
2007-06-11,8.875,8.9253,8.8338,8.8638,16210,0
2007-06-12,8.8338,8.8338,8.7534,8.7858,17859,0
2007-06-13,8.7176,8.7998,8.7176,8.7728,10209,0
2007-06-14,8.7858,8.793,8.6003,8.7071,35278,0
2007-06-15,8.7013,8.7461,8.7013,8.7461,7959,0
2007-06-18,8.6823,8.7313,8.6823,8.7125,23115,0
2007-06-19,8.7125,8.7394,8.696,8.7394,11557,0
2007-06-20,8.7534,8.7598,8.7394,8.7394,10360,0
2007-06-21,8.7598,8.7598,8.6602,8.6898,8407,0
2007-06-22,8.7071,8.7728,8.696,8.7728,14715,0
2007-06-25,8.7858,8.8201,8.7598,8.8061,38731,0
2007-06-26,8.8125,8.8201,8.7858,8.8201,22066,0
2007-06-27,8.8125,8.9123,8.8125,8.8695,32418,0
2007-06-28,8.8862,8.9181,8.8862,8.9123,10799,0
2007-06-29,8.9525,9.0084,8.9123,8.9866,31973,0
2007-07-02,8.9942,8.9942,8.9866,8.9942,7805,0
2007-07-03,8.9942,9,8.9591,8.9866,13508,0
2007-07-05,8.9181,8.9318,8.8817,8.9123,18762,0
2007-07-06,8.8417,8.8817,8.7665,8.8417,73565,0
2007-07-09,8.8417,8.8417,8.7665,8.7998,15909,0
2007-07-10,8.8061,8.8061,8.7313,8.7534,19965,0
2007-07-11,8.7461,8.7461,8.7461,8.7461,1798,0
2007-07-12,8.725,8.725,8.7071,8.7125,18316,0
2007-07-13,8.6898,8.7176,8.6667,8.6823,18016,0
2007-07-16,8.6898,8.6898,8.6394,8.6737,25973,0
2007-07-17,8.6602,8.6737,8.6003,8.6257,20567,0
2007-07-18,8.6129,8.6602,8.5078,8.6003,47733,0
2007-07-19,8.56,8.6129,8.56,8.6077,13658,0
2007-07-20,8.6077,8.6077,8.5353,8.5749,30622,0
2007-07-23,8.5879,8.6183,8.5879,8.6183,17563,0
2007-07-24,8.593,8.6003,8.593,8.6003,751,0
2007-07-25,8.6003,8.6129,8.5806,8.5806,20122,0
2007-07-26,8.5749,8.6257,8.5749,8.5806,36181,0
2007-07-27,8.6183,8.6257,8.5806,8.6077,33776,0
2007-07-30,8.7394,8.7394,8.6898,8.6898,9303,0
2007-07-31,8.6602,8.7998,8.6602,8.6823,20868,0
2007-08-01,8.7125,8.7998,8.652,8.7598,15607,0
2007-08-02,8.7794,8.793,8.7394,8.793,11415,0
2007-08-03,8.7598,8.7598,8.7176,8.7394,21015,0
2007-08-06,8.7313,8.7461,8.7013,8.7013,13508,0
2007-08-07,8.6737,8.7125,8.6602,8.6823,24471,0
2007-08-08,8.6898,8.7176,8.6602,8.6898,22367,0
2007-08-09,8.6823,8.6898,8.6667,8.6823,27618,0
2007-08-10,8.6602,8.6898,8.652,8.6602,15307,0
2007-08-13,8.6602,8.6737,8.652,8.652,18915,0
2007-08-14,8.6602,8.7013,8.6602,8.6602,10799,0
2007-08-15,8.652,8.652,8.5516,8.56,29419,0
2007-08-16,8.5516,8.5516,8.3814,8.3814,31518,0
2007-08-17,8.3814,8.5138,8.3541,8.5138,39030,0
2007-08-21,8.473,8.473,8.4263,8.4477,7210,0
2007-08-22,8.4792,8.5213,8.4792,8.5213,13964,0
2007-08-23,8.5516,8.6077,8.5078,8.5749,8110,0
2007-08-24,8.5516,8.6183,8.5516,8.56,9602,0
2007-08-27,8.56,8.5806,8.5293,8.5293,24172,0
2007-08-28,8.5516,8.5806,8.5078,8.5353,11859,0
2007-08-29,8.5474,8.5879,8.5353,8.5879,9006,0
2007-08-30,8.5806,8.7394,8.5749,8.652,14111,0
2007-08-31,8.696,8.696,8.6667,8.6667,3001,0
2007-09-04,8.652,8.6602,8.6077,8.6602,12154,0
2007-09-05,8.652,8.7461,8.6448,8.7461,14411,0
2007-09-06,8.7125,8.793,8.6667,8.793,24918,0
2007-09-07,8.7858,8.9459,8.7858,8.9459,20716,0
2007-09-10,8.9318,9.0615,8.9181,9.0615,25668,0
2007-09-11,9.0557,9.1197,9.0274,9.0557,34523,0
2007-09-12,9.0161,9.0408,8.9866,9,25070,0
2007-09-13,8.9942,8.9942,8.7534,8.7598,38879,0
2007-09-14,8.7461,8.8201,8.7013,8.725,61846,0
2007-09-17,8.7071,8.7313,8.7071,8.7313,5557,0
2007-09-18,8.7176,8.7998,8.6129,8.7858,84211,0
2007-09-19,8.7665,8.7728,8.7534,8.7534,8110,0
2007-09-20,8.7598,8.7598,8.7013,8.7071,4056,0
2007-09-21,8.7071,8.7461,8.7013,8.7125,12608,0
2007-09-24,8.7071,8.7125,8.6394,8.7125,21015,0
2007-09-25,8.7125,8.7534,8.7013,8.7313,14111,0
2007-09-26,8.7534,8.7534,8.696,8.725,5857,0
2007-09-27,8.7313,8.7313,8.6737,8.7176,12761,0
2007-09-28,8.7013,8.725,8.6898,8.725,32418,0
2007-10-01,8.7313,8.7394,8.6898,8.7313,22812,0
2007-10-02,8.725,8.725,8.6394,8.6667,42331,0
2007-10-03,8.6898,8.7013,8.6394,8.696,6156,0
2007-10-04,8.6667,8.8201,8.6394,8.7794,36324,0
2007-10-05,8.7013,8.7125,8.652,8.7125,11859,0
2007-10-08,8.6394,8.7176,8.6129,8.6737,60496,0
2007-10-09,8.6737,8.7013,8.6737,8.7013,5402,0
2007-10-10,8.6737,8.6737,8.6129,8.652,12761,0
2007-10-11,8.6183,8.6183,8.4998,8.56,14264,0
2007-10-12,8.5474,8.5806,8.4663,8.5078,28817,0
2007-10-15,8.4858,8.5078,8.4263,8.433,33178,0
2007-10-16,8.4402,8.4606,8.4209,8.4209,24320,0
2007-10-17,8.4209,8.4545,8.3997,8.433,31683,0
2007-10-18,8.4145,8.4545,8.4145,8.4545,17108,0
2007-10-19,8.4402,8.5213,8.4263,8.4792,83166,0
2007-10-22,8.4926,8.5213,8.4545,8.5138,43235,0
2007-10-23,8.5078,8.5293,8.5078,8.5138,40680,0
2007-10-24,8.5213,8.5353,8.4998,8.5213,31225,0
2007-10-25,8.4998,8.5078,8.4663,8.4926,25219,0
2007-10-26,8.4998,8.4998,8.4858,8.4858,22214,0
2007-10-29,8.4858,8.5138,8.4663,8.4792,30924,0
2007-10-30,8.473,8.4998,8.473,8.473,6898,0
2007-10-31,8.473,8.4998,8.473,8.4792,15909,0
2007-11-01,8.4545,8.4606,8.4545,8.4606,3605,0
2007-11-02,8.4663,8.473,8.4606,8.4663,15909,0
2007-11-05,8.4606,8.4606,8.408,8.4263,7509,0
2007-11-06,8.3877,8.4477,8.3732,8.4209,5857,0
2007-11-07,8.3605,8.3732,8.3332,8.3605,5402,0
2007-11-08,8.3474,8.3474,8.2602,8.2738,12315,0
2007-11-09,8.2538,8.5138,8.1594,8.3332,51191,0
2007-11-12,8.3057,8.3125,8.2402,8.2402,5101,0
2007-11-13,8.2072,8.2279,8.1661,8.2136,17108,0
2007-11-14,8.1878,8.2801,7.9876,8.0199,66052,0
2007-11-15,7.9988,8.0199,7.9679,7.9988,29274,0
2007-11-16,7.9931,7.9931,7.9542,7.981,46387,0
2007-11-19,7.9876,8.0473,7.981,8.0133,76410,0
2007-11-20,7.9931,8.0615,7.7673,8.0549,75512,0
2007-11-21,8.0402,8.0615,8.027,8.0549,30622,0
2007-11-23,8.0615,8.087,8.0549,8.0615,16071,0
2007-11-26,8.0682,8.1999,8.0549,8.1661,40680,0
2007-11-27,8.1661,8.1661,8.1466,8.1661,54789,0
2007-11-28,8.1799,8.2208,8.1407,8.2208,34678,0
2007-11-29,8.1661,8.3057,8.1661,8.2538,48788,0
2007-11-30,8.2538,8.3004,8.2402,8.2662,12915,0
2007-12-03,8.2662,8.3254,8.2662,8.3254,20567,0
2007-12-04,8.2738,8.3332,8.2738,8.3057,43538,0
2007-12-05,8.3004,8.3927,8.3004,8.3877,28379,0
2007-12-06,8.3677,8.408,8.3677,8.3814,22214,0
2007-12-07,8.3677,8.408,8.3541,8.3814,16967,0
2007-12-10,8.3332,8.4209,8.2662,8.2942,51644,0
2007-12-11,8.2942,8.3877,8.2801,8.3877,44582,0
2007-12-12,8.3187,8.3541,8.2738,8.3541,21917,0
2007-12-13,8.3187,8.3187,8.2136,8.2602,43984,0
2007-12-14,8.2208,8.2801,8.1878,8.2335,16210,0
2007-12-17,8.2402,8.247,8.1878,8.1878,31518,0
2007-12-18,8.1942,8.1999,8.1209,8.1999,66502,0
2007-12-19,8.1878,8.1878,8.0402,8.1345,138257,0
2007-12-20,8.1407,8.1594,8.1407,8.1533,21917,0
2007-12-21,8.094,8.3927,8.0615,8.0801,50736,0
2007-12-24,8.0801,8.128,8.0801,8.1142,26871,0
2007-12-26,8.087,8.1799,8.087,8.1799,43687,0
2007-12-27,8.1661,8.2208,8.1533,8.2072,52542,0
2007-12-28,8.1878,8.2538,8.1878,8.2538,63350,0
2007-12-31,8.2602,8.3474,8.2602,8.3474,54039,0
2008-01-02,8.3541,8.4145,8.3187,8.3877,13964,0
2008-01-03,8.4145,8.4998,8.3877,8.4998,53592,0
2008-01-04,8.5213,8.5806,8.5078,8.5749,66951,0
2008-01-07,8.6077,8.6183,8.6003,8.6183,15011,0
2008-01-08,8.6129,8.652,8.6077,8.652,19365,0
2008-01-09,8.6329,8.6329,8.6183,8.6183,11255,0
2008-01-10,8.6329,8.6394,8.6257,8.6257,14411,0
2008-01-11,8.593,8.6448,8.593,8.6394,20265,0
2008-01-14,8.6448,8.696,8.6448,8.696,10958,0
2008-01-15,8.696,8.7071,8.6737,8.7071,6156,0
2008-01-16,8.7071,8.7071,8.6737,8.6737,9460,0
2008-01-17,8.6257,8.6602,8.6077,8.6129,25219,0
2008-01-18,8.593,8.593,8.4402,8.5138,31070,0
2008-01-22,8.4858,8.6077,8.4545,8.6003,40229,0
2008-01-23,8.6394,8.6667,8.6329,8.6667,17563,0
2008-01-24,8.6602,8.6667,8.652,8.6602,9152,0
2008-01-25,8.652,8.652,8.6183,8.6183,5700,0
2008-01-28,8.6823,8.6823,8.5516,8.5879,38279,0
2008-01-29,8.6003,8.6077,8.5213,8.5516,22214,0
2008-01-30,8.541,8.5749,8.5138,8.56,30018,0
2008-01-31,8.5353,8.5673,8.4998,8.541,33178,0
2008-02-01,8.5353,8.5516,8.5353,8.5516,1798,0
2008-02-04,8.5474,8.5673,8.5078,8.5474,30622,0
2008-02-05,8.5474,8.5806,8.5474,8.5806,2708,0
2008-02-06,8.5879,8.6003,8.5806,8.6003,4505,0
2008-02-07,8.6129,8.6183,8.56,8.56,10958,0
2008-02-08,8.56,8.593,8.56,8.593,3001,0
2008-02-11,8.6003,8.6183,8.6003,8.6183,33332,0
2008-02-12,8.6257,8.652,8.6257,8.652,7058,0
2008-02-13,8.6394,8.6448,8.5078,8.5078,42484,0
2008-02-14,8.4792,8.4792,8.2801,8.2801,53738,0
2008-02-15,8.2801,8.2801,8.1594,8.2538,70558,0
2008-02-19,8.2602,8.3404,8.2279,8.3332,34974,0
2008-02-20,8.2801,8.2801,8.2602,8.2602,10055,0
2008-02-21,8.2602,8.2602,8.2208,8.2208,5257,0
2008-02-22,8.2208,8.2208,8.087,8.1345,68600,0
2008-02-25,8.1407,8.1661,8.1407,8.1407,28659,0
2008-02-26,8.1594,8.1799,8.1345,8.1731,13357,0
2008-02-27,8.1661,8.1799,8.0801,8.0801,33178,0
2008-02-28,7.9931,8.0615,7.9876,7.9988,20716,0
2008-02-29,7.9609,7.9609,7.8531,7.8531,25070,0
2008-03-03,7.8213,7.9988,7.8213,7.9988,38430,0
2008-03-04,7.9988,8.0199,7.9679,7.9931,16812,0
2008-03-05,8.0745,8.1731,8.0745,8.1142,38131,0
2008-03-06,8.1533,8.3877,8.0682,8.3877,60496,0
2008-03-07,8.2538,8.2538,8.0996,8.0996,88715,0
2008-03-10,8.1345,8.1799,8.0745,8.094,27618,0
2008-03-11,8.0996,8.128,8.0615,8.0745,17412,0
2008-03-12,8.0549,8.0549,7.9679,7.9876,14565,0
2008-03-13,7.9609,7.981,7.9336,7.9469,44994,0
2008-03-14,7.9469,7.9609,7.9004,7.9336,32572,0
2008-03-17,7.8611,7.8611,7.8145,7.8279,7509,0
2008-03-18,7.8279,7.9081,7.8279,7.887,12154,0
2008-03-19,7.8468,7.9004,7.8468,7.8934,6156,0
2008-03-20,7.8805,7.8805,7.8333,7.8611,13053,0
2008-03-24,7.8402,7.8734,7.8333,7.8611,17108,0
2008-03-25,7.8611,7.9004,7.8611,7.9004,27698,0
2008-03-26,7.9081,7.9469,7.9081,7.9469,8252,0
2008-03-27,7.9469,8.0133,7.9469,7.9744,30018,0
2008-03-28,7.9744,7.9744,7.9744,7.9744,612,0
2008-03-31,7.9876,8.0343,7.981,8.0199,13215,0
2008-04-01,8.0199,8.0682,8.0199,8.0615,8557,0
2008-04-02,8.0615,8.0615,8.027,8.0402,15464,0
2008-04-03,8.0343,8.0745,8.027,8.0615,20868,0
2008-04-04,8.0682,8.1209,8.0682,8.1209,14565,0
2008-04-07,8.1345,8.1466,8.0801,8.1407,25070,0
2008-04-08,8.1142,8.1533,8.0996,8.0996,4056,0
2008-04-09,8.1209,8.1407,8.1209,8.1407,2853,0
2008-04-10,8.1466,8.1731,8.1466,8.1731,5700,0
2008-04-11,8.1466,8.1731,8.1466,8.1731,9303,0
2008-04-14,8.1594,8.1799,8.1594,8.1661,4505,0
2008-04-15,8.1594,8.1942,8.1345,8.1345,18316,0
2008-04-16,8.1209,8.1799,8.1209,8.1407,16663,0
2008-04-17,8.1407,8.1661,8.1345,8.1345,7058,0
2008-04-18,8.1407,8.1661,8.1407,8.1594,4505,0
2008-04-21,8.1209,8.1594,8.1075,8.1594,8704,0
2008-04-22,8.1878,8.1942,8.1661,8.1878,23418,0
2008-04-23,8.1731,8.1731,8.1731,8.1731,280,0
2008-04-24,8.1661,8.1799,8.1142,8.1345,51787,0
2008-04-25,8.1345,8.1345,8.1075,8.1345,2554,0
2008-04-28,8.1407,8.1533,8.1345,8.1533,19365,0
2008-04-29,8.1533,8.1731,8.1533,8.1661,12918,0
2008-04-30,8.1345,8.1999,8.1345,8.1999,9906,0
2008-05-01,8.1799,8.247,8.1799,8.2208,6541,0
2008-05-02,8.1999,8.1999,8.1407,8.1661,21917,0
2008-05-05,8.1345,8.1878,8.128,8.1731,42782,0
2008-05-06,8.1878,8.2335,8.1878,8.1999,14422,0
2008-05-07,8.2072,8.2402,8.1731,8.1799,31683,0
2008-05-08,8.1731,8.2335,8.1594,8.1999,29114,0
2008-05-09,8.2335,8.2801,8.2335,8.2538,9460,0
2008-05-12,8.2662,8.3004,8.2335,8.2538,8814,0
2008-05-13,8.247,8.247,8.1878,8.2136,8407,0
2008-05-14,8.2279,8.247,8.1799,8.1799,26424,0
2008-05-15,8.1661,8.2208,8.1594,8.2208,8704,0
2008-05-16,8.2335,8.247,8.2208,8.2208,2493,0
2008-05-19,8.1731,8.2402,8.1466,8.2402,30924,0
2008-05-20,8.2335,8.2602,8.2208,8.2602,28731,0
2008-05-21,8.2402,8.2402,8.2279,8.2279,6156,0
2008-05-22,8.2208,8.2208,8.1942,8.1999,14496,0
2008-05-23,8.1942,8.2072,8.1799,8.1878,18255,0
2008-05-27,8.2208,8.2335,8.1942,8.1999,12365,0
2008-05-28,8.1999,8.2335,8.1942,8.2279,8407,0
2008-05-29,8.2279,8.2335,8.2072,8.2136,6606,0
2008-05-30,8.1942,8.1942,8.1731,8.1799,9303,0
2008-06-02,8.2208,8.2208,8.1942,8.2072,1854,0
2008-06-03,8.1942,8.2279,8.1942,8.2072,10958,0
2008-06-04,8.2208,8.2279,8.1999,8.1999,11859,0
2008-06-05,8.1878,8.2279,8.1878,8.1942,9303,0
2008-06-06,8.2072,8.2335,8.2072,8.2208,22742,0
2008-06-09,8.2208,8.2208,8.1942,8.1999,15607,0
2008-06-10,8.1878,8.1878,8.1533,8.1533,15011,0
2008-06-11,8.1466,8.1533,8.0996,8.0996,16863,0
2008-06-12,8.0549,8.0549,7.9931,8.0133,24145,0
2008-06-13,7.9988,8.0615,7.9931,8.0473,15808,0
2008-06-16,8.0473,8.094,8.0343,8.0473,11110,0
2008-06-17,8.0549,8.0549,7.9931,7.9931,10360,0
2008-06-18,7.9931,7.9931,7.9469,7.9469,20567,0
2008-06-19,7.9336,7.9609,7.9004,7.9469,16210,0
2008-06-20,7.9542,7.981,7.9212,7.9212,11110,0
2008-06-23,7.9143,7.9609,7.8531,7.887,46592,0
2008-06-24,7.8805,7.9336,7.867,7.9274,87968,0
2008-06-25,7.9404,7.9876,7.8734,7.887,30470,0
2008-06-26,7.9004,7.9404,7.9004,7.9081,13243,0
2008-06-27,7.9212,7.9274,7.9143,7.9143,2554,0
2008-06-30,7.9404,7.9404,7.9081,7.9336,21623,0
2008-07-01,7.9274,7.9469,7.9143,7.9469,5999,0
2008-07-02,7.9212,7.9542,7.9212,7.9542,15307,0
2008-07-03,7.9542,7.9542,7.9542,7.9542,751,0
2008-07-07,7.9404,7.981,7.9336,7.9469,22812,0
2008-07-08,7.9404,7.9744,7.9404,7.9469,5402,0
2008-07-09,7.9542,7.9988,7.9542,7.9876,13537,0
2008-07-10,8.007,8.0402,7.981,8.0199,18617,0
2008-07-11,7.9988,7.9988,7.9469,7.981,12773,0
2008-07-14,7.9542,7.9744,7.9469,7.9609,15909,0
2008-07-15,7.8934,7.8934,7.8145,7.8468,33022,0
2008-07-16,7.9212,7.9212,7.8333,7.8402,25295,0
2008-07-17,7.8402,7.887,7.8082,7.8402,22214,0
2008-07-18,7.867,7.8734,7.8279,7.8279,8252,0
2008-07-21,7.8213,7.867,7.8213,7.8531,12915,0
2008-07-22,7.8468,7.8531,7.8402,7.8402,4058,0
2008-07-23,7.8279,7.8611,7.8279,7.8402,26394,0
2008-07-24,7.9143,7.9143,7.8279,7.8279,19068,0
2008-07-25,7.8213,7.8531,7.8145,7.8213,3555,0
2008-07-28,7.8082,7.8468,7.8082,7.8213,3605,0
2008-07-29,7.794,7.8279,7.794,7.8213,2251,0
2008-07-30,7.8279,7.8333,7.8145,7.8213,25949,0
2008-07-31,7.8213,7.8468,7.8213,7.8213,12015,0
2008-08-01,7.8468,7.8531,7.8145,7.8213,32876,0
2008-08-04,7.8082,7.8402,7.8082,7.8145,33300,0
2008-08-05,7.8213,7.8468,7.8145,7.8402,30367,0
2008-08-06,7.8402,7.8402,7.8082,7.8145,29169,0
2008-08-07,7.8145,7.8333,7.8082,7.8145,28679,0
2008-08-08,7.8145,7.8402,7.8145,7.8333,14264,0
2008-08-11,7.8333,7.8468,7.8213,7.8213,5177,0
2008-08-12,7.8213,7.8468,7.8213,7.8279,14502,0
2008-08-13,7.8145,7.8279,7.794,7.8009,14865,0
2008-08-14,7.8009,7.887,7.8009,7.8213,16885,0
2008-08-15,7.8402,7.8402,7.8213,7.8279,1955,0
2008-08-18,7.8333,7.867,7.8213,7.8213,11043,0
2008-08-19,7.8145,7.867,7.8145,7.8468,17262,0
2008-08-20,7.8145,7.8805,7.8082,7.8145,44001,0
2008-08-21,7.8145,7.8213,7.788,7.788,118747,0
2008-08-22,7.794,7.8082,7.7813,7.8082,20316,0
2008-08-25,7.8213,7.8213,7.788,7.8145,894,0
2008-08-26,7.8145,7.887,7.7813,7.8402,30171,0
2008-08-27,7.788,7.8402,7.788,7.8402,2554,0
2008-08-28,7.8402,7.867,7.8333,7.867,3750,0
2008-08-29,7.8805,7.8805,7.788,7.8531,8252,0
2008-09-02,7.867,7.867,7.867,7.867,180,0
2008-09-03,7.867,7.9004,7.867,7.9004,6305,0
2008-09-04,7.9004,7.9336,7.9004,7.9274,10050,0
2008-09-05,7.9004,7.9469,7.9004,7.9404,28225,0
2008-09-08,7.9679,7.9679,7.9081,7.9404,27780,0
2008-09-09,7.9404,7.9679,7.9212,7.9542,6606,0
2008-09-10,7.9212,7.9336,7.887,7.9274,18162,0
2008-09-11,7.887,7.8934,7.8333,7.8468,36631,0
2008-09-12,7.8333,7.8333,7.8279,7.8279,8557,0
2008-09-15,7.794,7.794,7.727,7.734,17001,0
2008-09-16,7.734,7.734,7.5743,7.6143,150111,0
2008-09-17,7.6006,7.6006,7.3007,7.3007,51787,0
2008-09-18,7.5406,7.5808,7.0278,7.0611,55693,0
2008-09-19,7.1614,7.2812,7.1077,7.2211,34830,0
2008-09-22,7.2275,7.2679,7.1147,7.1543,25524,0
2008-09-23,7.1876,7.1876,6.9214,6.988,45937,0
2008-09-24,6.9678,6.9678,6.9678,6.9678,457,0
2008-09-25,6.9415,6.9678,6.9149,6.9149,13809,0
2008-09-26,6.9149,6.9149,6.8013,6.8013,13357,0
2008-09-29,6.8013,6.8013,6.3218,6.4485,21952,0
2008-09-30,6.4485,6.475,6.3553,6.4485,140377,0
2008-10-01,6.4551,6.5616,6.4218,6.5616,61545,0
2008-10-02,6.5283,6.5818,6.5283,6.5616,5101,0
2008-10-03,6.5483,6.6349,6.5483,6.5483,20868,0
2008-10-06,6.5019,6.8547,6.3614,6.4485,66020,0
2008-10-07,6.6015,6.6349,6.2088,6.2088,19935,0
2008-10-08,6.2088,6.2088,5.902,5.902,9303,0
2008-10-09,5.842,5.842,5.0626,5.0626,28568,0
2008-10-10,4.6564,4.6695,4.4434,4.5631,71862,0
2008-10-13,4.7298,5.3358,4.6564,5.3358,61677,0
2008-10-14,5.4025,5.649,5.4025,5.6092,36010,0
2008-10-15,5.5422,5.5422,5.1895,5.4358,30018,0
2008-10-16,5.5158,5.5219,5.3428,5.3488,14411,0
2008-10-17,5.3488,5.4762,5.1427,5.4489,37677,0
2008-10-20,5.4626,5.7622,5.4626,5.7092,23266,0
2008-10-21,5.7156,5.9555,5.7156,5.8756,45223,0
2008-10-22,5.842,6.1086,5.842,6.0684,36730,0
2008-10-23,6.1554,6.3218,6.1554,6.3153,27261,0
2008-10-24,6.2019,6.3816,6.189,6.2954,42521,0
2008-10-27,6.2822,6.3354,6.2687,6.2687,49388,0
2008-10-28,6.2886,6.3553,6.2886,6.3553,8431,0
2008-10-29,6.3553,6.4019,6.3415,6.3553,43083,0
2008-10-30,6.3553,6.3614,6.2154,6.2822,14264,0
2008-10-31,6.2413,6.3015,6.2216,6.2355,11785,0
2008-11-03,6.2413,6.2413,6.1819,6.1819,6782,0
2008-11-04,6.1819,6.3084,6.1754,6.3084,37873,0
2008-11-05,6.3485,6.655,6.3415,6.4883,86011,0
2008-11-06,6.5152,6.6886,6.5152,6.655,38029,0
2008-11-07,6.655,6.9214,6.655,6.7949,43592,0
2008-11-10,6.7815,6.8477,6.6612,6.6886,23872,0
2008-11-11,6.5551,6.6149,6.542,6.5551,27325,0
2008-11-12,6.4485,6.4485,6.3084,6.3084,26197,0
2008-11-13,6.3084,6.3284,6.2216,6.3218,27253,0
2008-11-14,6.3614,6.3684,6.3415,6.3684,9602,0
2008-11-17,6.3953,6.4351,6.3614,6.3882,27004,0
2008-11-18,6.3816,6.4284,6.3751,6.3751,9460,0
2008-11-19,6.3882,6.655,6.2216,6.4284,126667,0
2008-11-20,6.2886,6.2886,5.5893,5.649,106371,0
2008-11-21,5.6755,5.6755,5.3961,5.4563,22864,0
2008-11-24,5.496,5.6357,5.4762,5.5693,27918,0
2008-11-25,5.5422,5.782,5.5422,5.6292,15307,0
2008-11-26,5.6224,5.6556,5.5893,5.6292,25973,0
2008-11-28,5.5893,5.6822,5.5893,5.6822,9761,0
2008-12-01,5.6957,5.7156,5.5893,5.5893,59551,0
2008-12-02,5.5759,5.6092,5.5021,5.509,38507,0
2008-12-03,5.4563,5.5021,5.4563,5.4823,33178,0
2008-12-04,5.4762,5.4892,5.3891,5.4892,28679,0
2008-12-05,5.4224,5.4489,5.3488,5.3827,18762,0
2008-12-08,5.4358,5.4427,5.2762,5.2828,42181,0
2008-12-09,5.196,5.2495,5.1095,5.1095,27292,0
2008-12-10,5.0965,5.2097,5.0297,5.1565,49388,0
2008-12-11,5.1295,5.1295,5.0226,5.0626,21777,0
2008-12-12,5.0427,5.0965,4.9095,5.0297,30076,0
2008-12-15,4.9895,5.0297,4.8826,4.9027,39181,0
2008-12-16,4.8961,4.9428,4.8826,4.9095,40295,0
2008-12-17,4.9628,5.1295,4.9565,5.1026,58907,0
2008-12-18,5.1026,5.3625,5.1026,5.3097,42970,0
2008-12-19,5.3961,5.6156,5.3891,5.5759,63696,0
2008-12-22,5.6092,5.6957,5.4626,5.5495,95661,0
2008-12-23,5.5294,5.7558,5.496,5.496,95957,0
2008-12-24,5.5021,5.6623,5.5021,5.5158,34678,0
2008-12-26,5.496,5.6957,5.496,5.649,46516,0
2008-12-29,5.6224,5.8022,5.6224,5.7221,167299,0
2008-12-30,5.789,5.882,5.6822,5.8488,51702,0
2008-12-31,5.7558,6.0886,5.7558,6.0621,54293,0
2009-01-02,5.9955,6.255,5.9955,6.255,18458,0
2009-01-05,6.1086,6.4218,6.1086,6.4218,43687,0
2009-01-06,6.4284,6.5883,6.4284,6.5883,19442,0
2009-01-07,6.6084,6.6948,6.495,6.5551,50386,0
2009-01-08,6.475,6.7883,6.475,6.7612,25681,0
2009-01-09,6.7683,7.015,6.7283,6.9751,68169,0
2009-01-12,6.9813,7.0549,6.9346,6.9346,26871,0
2009-01-13,6.9214,6.9346,6.9012,6.9214,51058,0
2009-01-14,6.9149,6.9149,6.6612,6.7552,36589,0
2009-01-15,6.7612,6.9083,6.5951,6.7612,72087,0
2009-01-16,6.7815,6.9012,6.6683,6.9012,55889,0
2009-01-20,6.8951,7.0611,6.8347,6.9083,34999,0
2009-01-21,6.8751,7.0947,6.8616,6.8751,28379,0
2009-01-22,6.8547,7.1281,6.7949,6.8148,26837,0
2009-01-23,6.9214,7.3608,6.8477,6.9951,91968,0
2009-01-26,7.0409,7.1208,7.015,7.0278,11713,0
2009-01-27,7.015,7.1543,6.9813,7.1543,44128,0
2009-01-28,7.1479,7.1943,7.001,7.0079,71598,0
2009-01-29,7.0278,7.0481,6.8951,7.0213,33594,0
2009-01-30,6.955,7.0549,6.955,7.001,26565,0
2009-02-02,7.001,7.0213,6.9415,6.948,12353,0
2009-02-03,7.001,7.0611,6.9415,7.0611,62150,0
2009-02-04,7.0746,7.1281,7.0079,7.0682,27953,0
2009-02-05,7.0947,7.0947,7.0481,7.0682,38154,0
2009-02-06,7.0947,7.1678,7.0947,7.1543,20868,0
2009-02-09,7.1543,7.2875,7.1543,7.2481,18202,0
2009-02-10,7.328,7.328,7.2275,7.2345,19123,0
2009-02-11,7.1746,7.2074,7.1414,7.1746,25464,0
2009-02-12,7.1746,7.1876,7.0947,7.1347,33104,0
2009-02-13,7.1414,7.1614,7.0947,7.1012,43383,0
2009-02-17,7.1012,7.1012,6.8616,6.955,52241,0
2009-02-18,6.9751,6.9813,6.9346,6.9346,57394,0
2009-02-19,6.9214,6.9415,6.8881,6.8881,10051,0
2009-02-20,6.8547,6.8616,6.6216,6.6612,18162,0
2009-02-23,6.6612,6.748,6.5283,6.5883,29574,0
2009-02-24,6.5616,6.7214,6.5218,6.6216,40590,0
2009-02-25,6.655,6.8212,6.655,6.7949,10229,0
2009-02-26,6.7949,6.9149,6.7949,6.8616,12373,0
2009-02-27,6.8013,6.8812,6.8013,6.8751,148805,0
2009-03-02,6.808,6.8547,6.7612,6.7683,12425,0
2009-03-03,6.7683,6.7883,6.5951,6.6612,28132,0
2009-03-04,6.6612,6.7283,6.6612,6.7214,8110,0
2009-03-05,6.6886,6.715,6.5684,6.6417,16944,0
2009-03-06,6.5883,6.655,6.5551,6.6284,8762,0
2009-03-09,6.6216,6.6216,6.5483,6.5951,7805,0
2009-03-10,6.5616,6.7214,6.5616,6.6284,27022,0
2009-03-11,6.6482,6.6683,6.6284,6.6683,11448,0
2009-03-12,6.5684,6.6349,6.5684,6.5818,28668,0
2009-03-13,6.6284,6.6683,6.5283,6.5349,23582,0
2009-03-16,6.5616,6.6815,6.5616,6.6349,11713,0
2009-03-17,6.6612,6.6612,6.5483,6.5818,4989,0
2009-03-18,6.5818,6.715,6.5349,6.715,14565,0
2009-03-19,6.7351,6.9678,6.7351,6.8616,28919,0
2009-03-20,6.8951,7.001,6.8881,6.9281,18016,0
2009-03-23,7.0278,7.0278,6.8414,6.9149,8916,0
2009-03-24,6.8616,6.9012,6.8477,6.8951,6427,0
2009-03-25,6.8951,6.9281,6.8616,6.9149,32986,0
2009-03-26,6.9149,6.9149,6.8751,6.8751,15464,0
2009-03-27,6.8951,6.955,6.8812,6.955,20293,0
2009-03-30,6.955,6.9678,6.8547,6.8616,37242,0
2009-03-31,6.8812,6.9281,6.8616,6.8812,6570,0
2009-04-01,6.8812,6.9813,6.8477,6.9281,26689,0
2009-04-02,6.9614,7.1543,6.948,7.1208,33030,0
2009-04-03,7.1543,7.3007,7.0877,7.0877,95546,0
2009-04-06,7.1077,7.1543,7.0682,7.1208,10662,0
2009-04-07,7.1208,7.1414,7.0611,7.1281,10851,0
2009-04-08,7.0682,7.1543,7.0682,7.0947,24672,0
2009-04-09,7.0682,7.1281,7.0278,7.0813,20069,0
2009-04-13,7.001,7.0278,6.955,7.001,7377,0
2009-04-14,7.001,7.1281,6.9751,7.0947,25524,0
2009-04-15,7.1077,7.1543,7.0813,7.1208,16103,0
2009-04-16,7.1208,7.2275,7.1208,7.2275,9385,0
2009-04-17,7.2481,7.3145,7.2481,7.2812,17100,0
2009-04-20,7.2945,7.2945,7.1347,7.1943,18473,0
2009-04-21,7.2211,7.3877,7.1208,7.2481,12348,0
2009-04-22,7.2612,7.328,7.2612,7.321,12050,0
2009-04-23,7.328,7.328,7.2016,7.3077,24033,0
2009-04-24,7.321,7.3479,7.2812,7.3479,7352,0
2009-04-27,7.3479,7.381,7.341,7.3544,11859,0
2009-04-28,7.3479,7.3743,7.2275,7.3743,45557,0
2009-04-29,7.3743,7.4608,7.3544,7.4408,29554,0
2009-04-30,7.4142,7.5143,7.3608,7.3942,37361,0
2009-05-01,7.3942,7.4408,7.381,7.381,17161,0
2009-05-04,7.4142,7.4479,7.381,7.381,10317,0
2009-05-05,7.3877,7.4679,7.3877,7.4608,31694,0
2009-05-06,7.4608,7.727,7.3344,7.594,49374,0
2009-05-07,7.6939,7.6939,7.5606,7.5808,23792,0
2009-05-08,7.6609,7.7205,7.5143,7.6274,16169,0
2009-05-11,7.6077,7.9404,7.5606,7.7534,21569,0
2009-05-12,7.8082,7.8082,7.6878,7.6878,8557,0
2009-05-13,7.6475,7.6939,7.4807,7.5342,12488,0
2009-05-14,7.5143,7.5342,7.5143,7.5342,2853,0
2009-05-15,7.6006,7.6006,7.5676,7.5676,2261,0
2009-05-18,7.5479,7.5877,7.5008,7.5743,13382,0
2009-05-19,7.5808,7.7001,7.5479,7.6739,23471,0
2009-05-20,7.7139,7.7205,7.594,7.6338,15464,0
2009-05-21,7.6274,7.6475,7.5606,7.5676,13674,0
2009-05-22,7.6274,7.6274,7.5276,7.5276,14865,0
2009-05-26,7.5606,7.6209,7.5606,7.6209,18025,0
2009-05-27,7.6274,7.6674,7.5877,7.594,14411,0
2009-05-28,7.6077,7.6077,7.5206,7.5479,8899,0
2009-05-29,7.5276,7.5606,7.5008,7.5538,10693,0
2009-06-01,7.5538,7.5877,7.4939,7.5276,19162,0
2009-06-02,7.6274,7.6739,7.5538,7.6475,57651,0
2009-06-03,7.6811,7.727,7.5808,7.6409,10685,0
2009-06-04,7.5538,7.6209,7.5342,7.5606,21060,0
2009-06-05,7.594,7.594,7.5076,7.5076,11852,0
2009-06-08,7.5143,7.5406,7.3942,7.5276,30588,0
2009-06-09,7.4807,7.5743,7.4343,7.5538,21301,0
2009-06-10,7.5342,7.5743,7.5008,7.5008,23915,0
2009-06-11,7.4741,7.4741,7.341,7.3877,36707,0
2009-06-12,7.4008,7.4279,7.2945,7.2945,21873,0
2009-06-15,7.3145,7.328,7.2612,7.2875,17363,0
2009-06-16,7.2875,7.2945,7.2875,7.2945,37454,0
2009-06-17,7.2481,7.2945,7.2481,7.2945,38110,0
2009-06-18,7.2612,7.3544,7.2275,7.2612,58032,0
2009-06-19,7.2345,7.2945,7.2345,7.2875,35778,0
2009-06-22,7.2407,7.2945,7.2345,7.2812,39594,0
2009-06-23,7.2875,7.2875,7.2345,7.2481,17305,0
2009-06-24,7.2812,7.4142,7.2545,7.4142,147767,0
2009-06-25,7.4408,7.4608,7.3743,7.4074,14315,0
2009-06-26,7.4279,7.5206,7.3743,7.4209,30171,0
2009-06-29,7.4541,7.5606,7.4142,7.4608,31412,0
2009-06-30,7.4008,7.4807,7.381,7.4679,25819,0
2009-07-01,7.4608,7.5143,7.4074,7.4608,18255,0
2009-07-02,7.3942,7.6338,7.3942,7.4343,19119,0
2009-07-06,7.4541,7.4608,7.4074,7.4074,19943,0
2009-07-07,7.4142,7.4541,7.3479,7.4142,38473,0
2009-07-08,7.4479,7.5808,7.4074,7.5143,11110,0
2009-07-09,7.5676,7.5743,7.4608,7.5606,19593,0
2009-07-10,7.5538,7.6338,7.5538,7.5808,7509,0
2009-07-13,7.5076,7.6077,7.5076,7.5538,14398,0
2009-07-14,7.5676,7.6674,7.4741,7.5206,42802,0
2009-07-15,7.5206,7.6674,7.5206,7.6006,15307,0
2009-07-16,7.594,7.6274,7.5877,7.6209,7956,0
2009-07-17,7.594,7.6143,7.5479,7.5606,8110,0
2009-07-20,7.5676,7.6077,7.5479,7.5606,14309,0
2009-07-21,7.5808,7.6338,7.5479,7.6006,15802,0
2009-07-22,7.5808,7.6739,7.5808,7.6542,26088,0
2009-07-23,7.6609,7.6939,7.6274,7.6674,32806,0
2009-07-24,7.7001,7.7534,7.6609,7.7205,28278,0
2009-07-27,7.6939,7.7813,7.6609,7.7468,21764,0
2009-07-28,7.727,7.7468,7.7076,7.7468,4201,0
2009-07-29,7.7404,7.8213,7.7205,7.7813,21776,0
2009-07-30,7.8082,7.8805,7.8082,7.8531,11815,0
2009-07-31,7.887,7.9143,7.8468,7.8805,5857,0
2009-08-03,7.8934,7.9744,7.8611,7.9469,19789,0
2009-08-04,7.9274,7.9744,7.887,7.9744,7312,0
2009-08-05,7.9744,8.0199,7.8934,7.9004,42961,0
2009-08-06,7.9274,8.007,7.9004,7.9988,19365,0
2009-08-07,7.9988,8.0133,7.9336,7.9404,17336,0
2009-08-10,7.9679,8.0199,7.9469,8.0199,13678,0
2009-08-11,8.007,8.027,7.9609,8.0133,55352,0
2009-08-12,7.9744,7.9876,7.9609,7.9876,9901,0
2009-08-13,7.9876,7.9876,7.9143,7.9143,12723,0
2009-08-14,7.9143,8.0199,7.9143,8.007,18915,0
2009-08-17,7.9876,7.9931,7.887,7.9469,14746,0
2009-08-18,7.9609,7.9931,7.9609,7.9744,8608,0
2009-08-19,7.9876,8.0199,7.9609,8.0199,27204,0
2009-08-20,8.0133,8.0199,7.9988,8.0199,38072,0
2009-08-21,8.007,8.1407,7.9931,8.0682,70755,0
2009-08-24,8.0745,8.1942,8.0745,8.1942,13010,0
2009-08-25,8.1345,8.1799,8.128,8.1533,23031,0
2009-08-26,8.1661,8.1661,8.1345,8.1594,43862,0
2009-08-27,8.1594,8.2279,8.1142,8.2279,19597,0
2009-08-28,8.2136,8.2136,8.1466,8.1594,38368,0
2009-08-31,8.1661,8.2208,8.1533,8.1731,25973,0
2009-09-01,8.2136,8.2602,8.2136,8.2602,19095,0
2009-09-02,8.3004,8.3187,8.2872,8.3004,26266,0
2009-09-03,8.3187,8.4545,8.3187,8.4209,21731,0
2009-09-04,8.3254,8.4545,8.3004,8.3605,27780,0
2009-09-08,8.3605,8.4263,8.3254,8.4209,16762,0
2009-09-09,8.4477,8.4606,8.3677,8.4209,14916,0
2009-09-10,8.3927,8.4402,8.3677,8.4402,44599,0
2009-09-11,8.4145,8.433,8.3927,8.408,16715,0
2009-09-14,8.4402,8.6602,8.4263,8.5749,21991,0
2009-09-15,8.593,8.6183,8.5673,8.5806,30482,0
2009-09-16,8.6077,8.6183,8.5749,8.6183,26794,0
2009-09-17,8.6183,8.6183,8.5516,8.56,16979,0
2009-09-18,8.5749,8.593,8.5293,8.593,44064,0
2009-09-21,8.593,8.593,8.4998,8.593,33534,0
2009-09-22,8.6257,8.6257,8.56,8.5673,18127,0
2009-09-23,8.593,8.6394,8.541,8.6183,29718,0
2009-09-24,8.6257,8.652,8.56,8.593,28515,0
2009-09-25,8.593,8.593,8.541,8.593,55593,0
2009-09-28,8.593,8.593,8.56,8.56,23314,0
2009-09-29,8.5673,8.5673,8.5353,8.5516,17621,0
2009-09-30,8.5293,8.56,8.5213,8.56,27576,0
2009-10-01,8.6003,8.6003,8.5806,8.593,19331,0
2009-10-02,8.6003,8.7013,8.5806,8.6823,44057,0
2009-10-05,8.7313,8.875,8.6257,8.793,74388,0
2009-10-06,8.7665,8.9123,8.7313,8.7534,66073,0
2009-10-07,8.8265,8.8265,8.7858,8.7858,16723,0
2009-10-08,8.7858,8.8638,8.7313,8.8265,35626,0
2009-10-09,8.8061,8.8061,8.696,8.696,11791,0
2009-10-12,8.6823,8.6823,8.3997,8.4858,48691,0
2009-10-13,8.4606,8.6129,8.4402,8.5806,23809,0
2009-10-14,8.593,8.593,8.1942,8.2738,41075,0
2009-10-15,8.2801,8.2801,7.8734,8.0133,253143,0
2009-10-16,8.0133,8.1407,8.007,8.1345,48137,0
2009-10-19,8.0996,8.2335,8.0996,8.1942,45845,0
2009-10-20,8.2279,8.3541,8.2279,8.3004,37405,0
2009-10-21,8.3004,8.3254,8.2279,8.2872,73907,0
2009-10-22,8.3254,8.3605,8.2662,8.2738,33143,0
2009-10-23,8.3125,8.3187,8.247,8.2738,25469,0
2009-10-26,8.2872,8.3057,8.2335,8.2402,25295,0
2009-10-27,8.2335,8.2662,8.2279,8.247,35356,0
2009-10-28,8.2602,8.2602,8.1942,8.1942,27839,0
2009-10-29,8.1731,8.1942,8.1594,8.1661,22589,0
2009-10-30,8.1661,8.2208,8.0801,8.1142,45362,0
2009-11-02,8.094,8.1466,8.094,8.1209,16198,0
2009-11-03,8.128,8.1466,8.1075,8.1075,7485,0
2009-11-04,8.1075,8.128,8.0996,8.1075,27296,0
2009-11-05,8.1142,8.1731,8.0745,8.1075,64909,0
2009-11-06,8.1075,8.1209,8.0996,8.1142,19818,0
2009-11-09,8.1466,8.1594,8.1075,8.1533,38737,0
2009-11-10,8.1142,8.1594,8.0682,8.1345,32669,0
2009-11-11,8.1594,8.1594,8.1345,8.1533,53961,0
2009-11-12,8.1731,8.1731,8.0801,8.0996,32885,0
2009-11-13,8.0996,8.128,8.007,8.027,60110,0
2009-11-16,8.0615,8.0745,8.0402,8.0682,13706,0
2009-11-17,8.087,8.1594,8.0343,8.094,33471,0
2009-11-18,8.1209,8.1594,8.0745,8.1142,40081,0
2009-11-19,8.094,8.1594,8.094,8.1345,50551,0
2009-11-20,8.087,8.5516,8.087,8.2738,55592,0
2009-11-23,8.2072,8.2738,8.2072,8.2602,30143,0
2009-11-24,8.2738,8.3997,8.2662,8.3187,61981,0
2009-11-25,8.3605,8.4402,8.3404,8.3605,147750,0
2009-11-27,8.4145,8.4145,8.3877,8.3997,43831,0
2009-11-30,8.4209,8.4926,8.3877,8.4545,96562,0
2009-12-01,8.4477,8.6183,8.433,8.4606,74469,0
2009-12-02,8.56,8.56,8.4263,8.5353,60732,0
2009-12-03,8.5078,8.6329,8.5078,8.6003,62257,0
2009-12-04,8.6394,8.6448,8.4606,8.5516,68154,0
2009-12-07,8.56,8.6667,8.56,8.6329,52458,0
2009-12-08,8.6737,8.7071,8.6602,8.6898,101207,0
2009-12-09,8.6898,8.7013,8.6602,8.7013,30175,0
2009-12-10,8.7013,8.7313,8.652,8.7176,47363,0
2009-12-11,8.6898,8.725,8.6183,8.6602,55935,0
2009-12-14,8.6898,8.7176,8.5749,8.6448,57850,0
2009-12-15,8.6257,8.6602,8.6003,8.6129,53558,0
2009-12-16,8.6183,8.6257,8.5293,8.56,89666,0
2009-12-17,8.4926,8.593,8.4926,8.593,31021,0
2009-12-18,8.6077,8.6077,8.473,8.5138,54368,0
2009-12-21,8.5213,8.5516,8.5138,8.5213,50356,0
2009-12-22,8.5078,8.56,8.4998,8.5078,25354,0
2009-12-23,8.5293,8.5293,8.4663,8.4926,40860,0
2009-12-24,8.5138,8.5293,8.4792,8.5213,22358,0
2009-12-28,8.473,8.5293,8.473,8.5213,30590,0
2009-12-29,8.5213,8.56,8.4792,8.541,60110,0
2009-12-30,8.5353,8.6667,8.4606,8.5213,48430,0
2009-12-31,8.5293,8.5293,8.5078,8.5138,13392,0
2010-01-04,8.5293,8.5293,8.4926,8.5078,26852,0
2010-01-05,8.4663,8.5474,8.4663,8.5353,12456,0
2010-01-06,8.5353,8.5353,8.5078,8.5138,20609,0
2010-01-07,8.5138,8.5293,8.4858,8.5138,22703,0
2010-01-08,8.4926,8.5293,8.4792,8.5078,38329,0
2010-01-11,8.5213,8.5353,8.5078,8.5138,40604,0
2010-01-12,8.4926,8.5516,8.4926,8.541,35345,0
2010-01-13,8.5078,8.5138,8.4606,8.5138,74481,0
2010-01-14,8.5138,8.5293,8.5138,8.5138,26889,0
2010-01-15,8.5293,8.541,8.5138,8.541,13717,0
2010-01-19,8.5293,8.56,8.5293,8.5474,8798,0
2010-01-20,8.5516,8.56,8.5474,8.56,22250,0
2010-01-21,8.56,8.56,8.541,8.5474,10875,0
2010-01-22,8.5516,8.5879,8.5353,8.5353,15544,0
2010-01-25,8.5806,8.6667,8.5749,8.6667,33412,0
2010-01-26,8.696,9.0957,8.6737,8.7176,52562,0
2010-01-27,8.7598,8.793,8.6823,8.7598,22001,0
2010-01-28,8.8201,8.8201,8.593,8.6183,26040,0
2010-01-29,8.6257,8.652,8.6129,8.6129,9209,0
2010-02-01,8.593,8.652,8.5879,8.6448,20513,0
2010-02-02,8.6448,8.652,8.6329,8.652,18707,0
2010-02-03,8.6257,8.6898,8.6257,8.6602,22290,0
2010-02-04,8.6898,8.6898,8.6077,8.6077,20857,0
2010-02-05,8.6257,8.8417,8.6003,8.8417,35192,0
2010-02-08,8.793,8.8201,8.7534,8.8201,19749,0
2010-02-09,8.8201,8.8695,8.7858,8.7858,27434,0
2010-02-10,8.6898,8.9866,8.6898,8.7858,22313,0
2010-02-11,8.8125,8.8125,8.7461,8.7598,23337,0
2010-02-12,8.7858,8.8201,8.7598,8.7598,17376,0
2010-02-16,8.7534,8.7598,8.6448,8.6667,31931,0
2010-02-17,8.6898,8.8817,8.5749,8.7071,31297,0
2010-02-18,8.652,8.7598,8.652,8.7394,16959,0
2010-02-19,8.7534,8.7598,8.7125,8.7176,21614,0
2010-02-22,8.7313,8.7394,8.6448,8.6448,14538,0
2010-02-23,8.593,8.6823,8.593,8.652,51061,0
2010-02-24,8.6898,8.7071,8.6329,8.6898,11635,0
2010-02-25,8.6823,8.7313,8.6667,8.7071,26999,0
2010-02-26,8.6602,8.7313,8.6602,8.7176,17538,0
2010-03-01,8.7313,8.8061,8.7313,8.8061,20812,0
2010-03-02,8.8338,8.8338,8.7794,8.793,45689,0
2010-03-03,8.7598,8.7858,8.7461,8.7858,21330,0
2010-03-04,8.7794,8.8061,8.725,8.7534,41815,0
2010-03-05,8.7534,8.793,8.7534,8.7794,18814,0
2010-03-08,8.7728,8.7728,8.7313,8.7534,24772,0
2010-03-09,8.7665,8.8061,8.7598,8.7998,39462,0
2010-03-10,8.7598,8.8125,8.7598,8.8061,12865,0
2010-03-11,8.7794,8.7858,8.7313,8.7794,16468,0
2010-03-12,8.7665,8.7858,8.7461,8.7461,20774,0
2010-03-15,8.7313,8.7728,8.6448,8.6737,91233,0
2010-03-16,8.7125,8.725,8.6394,8.696,22763,0
2010-03-17,8.725,8.8125,8.7125,8.7858,63007,0
2010-03-18,8.7794,8.8265,8.7728,8.8265,48082,0
2010-03-19,8.7858,8.8265,8.7534,8.8125,15241,0
2010-03-22,8.8201,8.8862,8.7794,8.8862,32645,0
2010-03-23,8.9181,8.9318,8.8985,8.9059,22971,0
2010-03-24,8.9385,8.9385,8.8555,8.8638,36107,0
2010-03-25,8.9181,8.9181,8.8338,8.8817,24283,0
2010-03-26,8.8985,8.9385,8.8695,8.9253,20082,0
2010-03-29,8.9253,9.0161,8.9123,9.0084,58087,0
2010-03-30,9.0218,9.0218,8.9459,8.9459,18914,0
2010-03-31,8.9525,8.9942,8.9385,8.9659,15425,0
2010-04-01,8.9866,9.0084,8.9385,8.9385,26283,0
2010-04-05,8.9385,8.9942,8.9385,8.9866,16132,0
2010-04-06,9,9.0671,8.9659,9.0615,75412,0
2010-04-07,9.0557,9.09,9.0557,9.09,18266,0
2010-04-08,9.1244,9.1311,9.0218,9.0843,17992,0
2010-04-09,9.1311,9.1311,9.0161,9.0557,13215,0
2010-04-12,9.0084,9.09,9.0084,9.0483,22732,0
2010-04-13,9.0161,9.0274,8.9866,8.9866,8812,0
2010-04-14,8.9942,9.035,8.9942,9.0218,5738,0
2010-04-15,8.9942,8.9942,8.9385,8.9459,18533,0
2010-04-16,8.9385,8.9591,8.9181,8.9318,41654,0
2010-04-19,8.9385,8.9385,8.9123,8.9181,14846,0
2010-04-20,8.9253,8.9459,8.9123,8.9123,17418,0
2010-04-21,8.9181,8.9942,8.9181,8.9942,25642,0
2010-04-22,9.035,9.1378,9,9.035,11728,0
2010-04-23,9.0585,9.0891,8.9347,9.0388,41416,0
2010-04-26,9.0274,9.0408,8.9253,8.9253,77414,0
2010-04-27,8.9385,8.9591,8.9181,8.9525,26834,0
2010-04-28,8.9525,9.0161,8.9385,9.0084,24464,0
2010-04-29,9.035,9.0729,8.9459,9.0161,72295,0
2010-04-30,9.0274,9.035,9.0161,9.0274,13809,0
2010-05-03,8.9942,8.9942,8.9725,8.9942,64006,0
2010-05-04,8.9866,8.9942,8.9725,8.9942,16588,0
2010-05-05,8.9866,8.9942,8.9725,8.9942,17653,0
2010-05-06,8.9942,8.9942,8.793,8.793,58349,0
2010-05-07,8.8481,8.9123,8.8481,8.8985,22647,0
2010-05-10,8.9525,8.9783,8.9459,8.9725,16443,0
2010-05-11,8.9783,8.9942,8.9525,8.9942,43953,0
2010-05-12,8.9459,8.9942,8.9459,8.9942,20134,0
2010-05-13,8.9942,9.0274,8.9866,9.0161,28255,0
2010-05-14,9.035,9.0408,8.9725,9.0218,28485,0
2010-05-17,9,9.0274,8.9942,9.0084,37417,0
2010-05-18,9.0084,9.0274,9,9.0218,17875,0
2010-05-19,9.0218,9.0843,9.0084,9.0843,20975,0
2010-05-20,9.0615,9.0615,8.9181,9.035,25481,0
2010-05-21,8.9459,9.1311,8.8417,9.0805,47482,0
2010-05-24,9.1244,9.2265,9.09,9.1955,32863,0
2010-05-25,9.0843,9.1739,9.0729,9.1119,20249,0
2010-05-26,9.1596,9.1596,9.1311,9.1311,12843,0
2010-05-27,9.1378,9.1739,9.1311,9.1739,38486,0
2010-05-28,9.1739,9.2138,9.1197,9.1955,28065,0
2010-06-01,9.1197,9.2265,9.1197,9.2265,33507,0
2010-06-02,9.2197,9.2515,9.2197,9.2458,16905,0
2010-06-03,9.2458,9.2662,9.1817,9.1817,25644,0
2010-06-04,9.1817,9.2914,9.1817,9.2398,51736,0
2010-06-07,9.2265,9.2662,9.2265,9.2592,21524,0
2010-06-08,9.2856,9.2856,9.2458,9.2856,14091,0
2010-06-09,9.2914,9.3238,9.2592,9.3238,25731,0
2010-06-10,9.3836,9.3946,9.3238,9.3946,16419,0
2010-06-11,9.3699,9.4403,9.3238,9.4073,17367,0
2010-06-14,9.4116,9.4821,9.4116,9.4264,22126,0
2010-06-15,9.4264,9.4772,9.4073,9.4472,18500,0
2010-06-16,9.4772,9.4891,9.3238,9.3541,44983,0
2010-06-17,9.3238,9.4403,9.2719,9.4403,33757,0
2010-06-18,9.4772,9.4971,9.3326,9.3541,35597,0
2010-06-21,9.363,9.3699,9.2265,9.2662,45144,0
2010-06-22,9.2856,9.3167,9.2662,9.3101,13987,0
2010-06-23,9.3326,9.3541,9.1955,9.3167,15598,0
2010-06-24,9.3541,9.3699,9.3041,9.3699,19315,0
2010-06-25,9.2914,9.3326,9.2662,9.3238,18456,0
2010-06-28,9.3238,9.363,9.3167,9.363,11584,0
2010-06-29,9.2719,9.3394,9.2719,9.3041,32890,0
2010-06-30,9.3208,9.3444,9.3011,9.3138,24530,0
2010-07-01,9.3326,9.3326,9.2914,9.3326,15519,0
2010-07-02,9.3394,9.4642,9.3326,9.4013,52432,0
2010-07-06,9.4264,9.4642,9.4116,9.4642,26113,0
2010-07-07,9.4702,9.4891,9.4472,9.4522,38094,0
2010-07-08,9.4472,9.4821,9.4472,9.4821,19317,0
2010-07-09,9.4772,9.4821,9.4642,9.4821,11861,0
2010-07-12,9.4821,9.4821,9.4472,9.4821,10612,0
2010-07-13,9.4821,9.4891,9.4116,9.4522,37005,0
2010-07-14,9.4592,9.4772,9.4013,9.4772,35546,0
2010-07-15,9.4772,9.4772,9.4116,9.4522,34012,0
2010-07-16,9.4772,9.4772,9.4403,9.4403,13656,0
2010-07-19,9.4592,9.4821,9.4592,9.4821,8913,0
2010-07-20,9.4592,9.511,9.4264,9.4772,37743,0
2010-07-21,9.555,9.555,9.4472,9.527,24297,0
2010-07-22,9.527,9.581,9.4702,9.4702,30751,0
2010-07-23,9.4971,9.541,9.4971,9.535,21210,0
2010-07-26,9.4891,9.567,9.3394,9.4971,45940,0
2010-07-27,9.4891,9.4971,9.3101,9.363,101255,0
2010-07-28,9.3767,9.4073,9.2856,9.4073,55204,0
2010-07-29,9.3946,9.4264,9.3946,9.4264,20585,0
2010-07-30,9.4522,9.519,9.4403,9.519,40181,0
2010-08-02,9.511,9.548,9.4185,9.4772,55452,0
2010-08-03,9.4891,9.505,9.4522,9.4971,32876,0
2010-08-04,9.527,9.567,9.4971,9.541,52597,0
2010-08-05,9.541,9.596,9.541,9.596,32649,0
2010-08-06,9.613,9.637,9.596,9.631,19725,0
2010-08-09,9.596,9.616,9.567,9.613,28002,0
2010-08-10,9.616,9.623,9.601,9.613,22735,0
2010-08-11,9.596,9.616,9.596,9.606,15498,0
2010-08-12,9.563,9.596,9.541,9.596,15377,0
2010-08-13,9.606,9.616,9.596,9.601,15525,0
2010-08-16,9.601,9.616,9.555,9.581,23861,0
2010-08-17,9.596,9.596,9.563,9.563,18107,0
2010-08-18,9.567,9.596,9.563,9.596,11037,0
2010-08-19,9.563,9.574,9.541,9.563,17349,0
2010-08-20,9.527,9.563,9.519,9.541,25940,0
2010-08-23,9.563,9.601,9.563,9.601,20344,0
2010-08-24,9.567,9.596,9.4821,9.4891,36765,0
2010-08-25,9.4821,9.4891,9.3896,9.3946,108787,0
2010-08-26,9.3946,9.4472,9.363,9.4403,112382,0
2010-08-27,9.4592,9.505,9.4472,9.505,27969,0
2010-08-30,9.511,9.535,9.4971,9.505,12199,0
2010-08-31,9.513,9.551,9.513,9.522,34119,0
2010-09-01,9.535,9.567,9.519,9.563,25274,0
2010-09-02,9.563,9.563,9.527,9.563,20023,0
2010-09-03,9.527,9.548,9.511,9.519,18102,0
2010-09-07,9.548,9.631,9.527,9.606,64993,0
2010-09-08,9.596,9.601,9.574,9.601,32165,0
2010-09-09,9.613,9.613,9.574,9.613,16111,0
2010-09-10,9.616,9.616,9.581,9.616,21409,0
2010-09-13,9.613,9.613,9.567,9.59,21089,0
2010-09-14,9.596,9.601,9.527,9.527,55536,0
2010-09-15,9.535,9.548,9.3946,9.4116,31220,0
2010-09-16,9.4264,9.4522,9.3896,9.4522,35200,0
2010-09-17,9.4592,9.519,9.4592,9.511,29214,0
2010-09-20,9.4891,9.541,9.4891,9.535,17078,0
2010-09-21,9.563,9.581,9.527,9.555,18318,0
2010-09-22,9.581,9.606,9.567,9.581,30703,0
2010-09-23,9.613,9.613,9.527,9.581,42637,0
2010-09-24,9.601,9.606,9.527,9.574,26844,0
2010-09-27,9.601,9.601,9.4971,9.519,52660,0
2010-09-28,9.563,9.563,9.4971,9.511,21096,0
2010-09-29,9.4891,9.541,9.4702,9.505,36914,0
2010-09-30,9.523,9.523,9.4542,9.507,64607,0
2010-10-01,9.519,9.555,9.4971,9.555,26586,0
2010-10-04,9.548,9.567,9.548,9.563,14177,0
2010-10-05,9.548,9.563,9.527,9.555,38259,0
2010-10-06,9.555,9.567,9.527,9.548,24932,0
2010-10-07,9.548,9.548,9.4185,9.4772,80143,0
2010-10-08,9.4403,9.4772,9.4403,9.4702,23595,0
2010-10-11,9.4702,9.505,9.4642,9.505,22253,0
2010-10-12,9.519,9.527,9.4642,9.4971,46487,0
2010-10-13,9.4821,9.4891,9.4592,9.4891,25261,0
2010-10-14,9.519,9.519,9.3474,9.3946,120682,0
2010-10-15,9.3946,9.4013,9.3326,9.3699,19841,0
2010-10-18,9.3699,9.3836,9.1673,9.2662,134800,0
2010-10-19,9.2719,9.2856,9.2398,9.2592,28726,0
2010-10-20,9.2806,9.2806,9.2197,9.2515,30887,0
2010-10-21,9.2592,9.3041,9.2458,9.2719,27108,0
2010-10-22,9.2914,9.2991,9.2515,9.2856,26936,0
2010-10-25,9.2914,9.3474,9.2914,9.3167,75491,0
2010-10-26,9.3394,9.3394,9.3041,9.3101,35793,0
2010-10-27,9.3101,9.3101,9.234,9.2719,47767,0
2010-10-28,9.2856,9.2856,9.2662,9.2719,10921,0
2010-10-29,9.2612,9.2886,9.2408,9.2826,29755,0
2010-11-01,9.2914,9.3041,9.2856,9.2856,14472,0
2010-11-02,9.2592,9.2991,9.2515,9.2991,18183,0
2010-11-03,9.3041,9.3167,9.2991,9.3101,17317,0
2010-11-04,9.3167,9.3326,9.2914,9.3041,41785,0
2010-11-05,9.2991,9.3167,9.2719,9.2856,20547,0
2010-11-08,9.2515,9.2806,9.1817,9.2197,35137,0
2010-11-09,9.2197,9.2265,9.09,9.1043,133516,0
2010-11-10,9.0615,9.0615,8.725,8.8201,186270,0
2010-11-11,8.7858,8.7858,8.3732,8.6394,223444,0
2010-11-12,8.6003,8.6667,8.56,8.6183,37849,0
2010-11-15,8.6183,8.6602,8.087,8.2402,192163,0
2010-11-16,8.1999,8.4209,7.9081,8.3125,270658,0
2010-11-17,8.3125,8.4858,8.2738,8.4545,107315,0
2010-11-18,8.4209,8.433,8.2279,8.3605,82397,0
2010-11-19,8.3605,8.4663,8.3605,8.4477,72549,0
2010-11-22,8.4606,8.6129,8.4606,8.6077,89630,0
2010-11-23,8.6257,8.6737,8.6129,8.6602,45521,0
2010-11-24,8.6602,8.7125,8.5879,8.652,120416,0
2010-11-26,8.7071,8.7461,8.696,8.7394,21290,0
2010-11-29,8.7534,8.7534,8.7013,8.725,35464,0
2010-11-30,8.6978,8.7341,8.6978,8.7269,34647,0
2010-12-01,8.725,8.7665,8.5673,8.6077,57522,0
2010-12-02,8.6394,8.6394,8.4663,8.4926,85400,0
2010-12-03,8.4926,8.5516,8.4606,8.4926,72891,0
2010-12-06,8.5293,8.541,8.4209,8.4545,48391,0
2010-12-07,8.3677,8.4145,8.128,8.2136,91474,0
2010-12-08,8.1799,8.2072,7.9876,8.1533,86677,0
2010-12-09,8.1142,8.1533,8.0473,8.1466,57136,0
2010-12-10,8.1407,8.1407,8.007,8.094,65978,0
2010-12-13,7.9609,8.0682,7.9004,8.027,146547,0
2010-12-14,7.981,8.007,7.8402,7.9081,130336,0
2010-12-15,7.8734,7.9212,7.8611,7.9212,89120,0
2010-12-16,7.9254,8.2081,7.9254,8.1888,120492,0
2010-12-17,8.1466,8.2136,8.1466,8.1999,123606,0
2010-12-20,8.2279,8.2279,7.9609,8.087,119690,0
2010-12-21,8.087,8.087,7.8805,7.9404,99805,0
2010-12-22,7.9004,8.094,7.9004,8.094,130698,0
2010-12-23,8.0402,8.1209,8.007,8.0343,82696,0
2010-12-27,8.0473,8.0996,7.9988,8.0996,36617,0
2010-12-28,8.0682,8.1075,8.0402,8.0682,43387,0
2010-12-29,8.0079,8.0898,7.9328,8.0352,105792,0
2010-12-30,8.0488,8.0768,8.0079,8.0633,56314,0
2010-12-31,8.1022,8.2154,8.0605,8.2018,102126,0
2011-01-03,8.1799,8.1999,8.094,8.1407,80495,0
2011-01-04,8.1533,8.1594,8.1345,8.1533,38463,0
2011-01-05,8.247,8.247,8.1466,8.1661,79363,0
2011-01-06,8.1999,8.2072,8.0473,8.094,62811,0
2011-01-07,8.087,8.1407,8.0745,8.1209,71021,0
2011-01-10,8.094,8.1345,8.0549,8.0996,39994,0
2011-01-11,8.0745,8.087,8.0133,8.0745,68073,0
2011-01-12,7.9744,8.007,7.8934,7.9274,54577,0
2011-01-13,7.8805,7.887,7.7468,7.8468,109607,0
2011-01-14,7.727,7.727,7.4279,7.594,210167,0
2011-01-18,7.4877,7.6409,7.4877,7.6274,99729,0
2011-01-19,7.6049,7.6725,7.5241,7.6178,82414,0
2011-01-20,7.6338,7.7404,7.6006,7.7404,75951,0
2011-01-21,7.7607,7.8611,7.7607,7.8279,76687,0
2011-01-24,7.8402,7.9404,7.8213,7.9404,116264,0
2011-01-25,7.9679,8.027,7.9336,7.9876,76539,0
2011-01-26,7.9931,8.027,7.9931,8.0133,45705,0
2011-01-27,7.981,8.0402,7.9679,8.0402,54379,0
2011-01-28,8.027,8.0549,7.9876,8.0343,25806,0
2011-01-31,8.0102,8.0605,7.9759,8.0253,54257,0
2011-02-01,8.0615,8.0801,8.0549,8.0682,46365,0
2011-02-02,8.0615,8.0996,8.0615,8.0801,32767,0
2011-02-03,8.0745,8.1075,7.9801,7.9801,48942,0
2011-02-04,7.981,7.9931,7.9004,7.9143,31788,0
2011-02-07,7.9336,8.027,7.9143,7.9212,40044,0
2011-02-08,7.9404,7.981,7.9143,7.981,35747,0
2011-02-09,7.9679,7.9876,7.9143,7.9404,19604,0
2011-02-10,7.9744,7.9744,7.9254,7.9602,25548,0
2011-02-11,7.8279,7.9744,7.7735,7.8805,77820,0
2011-02-14,7.867,7.887,7.8145,7.8145,54982,0
2011-02-15,7.8402,7.8611,7.788,7.8279,44358,0
2011-02-16,7.8402,7.9469,7.8333,7.9081,46819,0
2011-02-18,8.0343,8.094,7.9988,8.0199,38604,0
2011-02-22,7.9744,7.981,7.8009,7.8279,78344,0
2011-02-23,7.8145,7.9469,7.8145,7.8934,69507,0
2011-02-24,7.9469,7.981,7.9212,7.9469,45819,0
2011-02-25,7.9744,8.0402,7.9532,7.9532,33326,0
2011-02-28,7.9876,8.0352,7.9876,8.0141,28494,0
2011-03-01,8.0682,8.0801,8.0402,8.0801,34795,0
2011-03-02,8.1075,8.1075,8.0745,8.1004,21641,0
2011-03-03,8.1075,8.1415,8.0682,8.1004,32356,0
2011-03-04,8.0615,8.0745,8.027,8.0402,37328,0
2011-03-07,8.054,8.054,7.9876,7.9876,36903,0
2011-03-08,8.0199,8.094,7.9876,8.094,60318,0
2011-03-09,8.0682,8.087,8.0615,8.0745,17039,0
2011-03-10,8.0745,8.1004,8.006,8.0682,83173,0
2011-03-11,8.1075,8.1075,8.0402,8.0402,24498,0
2011-03-14,8.0801,8.0801,8.0343,8.0745,21695,0
2011-03-15,8.054,8.094,8.0126,8.087,40554,0
2011-03-16,8.1209,8.1475,8.087,8.1345,45219,0
2011-03-17,8.1315,8.1569,8.103,8.1569,25441,0
2011-03-18,8.167,8.1807,8.1475,8.1807,29154,0
2011-03-21,8.1888,8.2081,8.1807,8.2081,17533,0
2011-03-22,8.2218,8.2294,8.1142,8.1407,26891,0
2011-03-23,8.1603,8.2081,8.1533,8.1533,36934,0
2011-03-24,8.2145,8.2145,8.1741,8.1888,32008,0
2011-03-25,8.2089,8.2154,8.1355,8.1897,11787,0
2011-03-28,8.2344,8.2611,8.1807,8.2218,24264,0
2011-03-29,8.2487,8.2748,8.2218,8.2611,20784,0
2011-03-30,8.2748,8.2748,8.1949,8.1949,20244,0
2011-03-31,8.1949,8.2302,8.1176,8.1654,36335,0
2011-04-01,8.1543,8.2089,8.1217,8.2089,21940,0
2011-04-04,8.2081,8.2081,8.1075,8.1475,25460,0
2011-04-05,8.1458,8.1868,8.139,8.1868,19181,0
2011-04-06,8.175,8.2154,8.1475,8.1679,6846,0
2011-04-07,8.1517,8.2208,8.1517,8.1517,15225,0
2011-04-08,8.175,8.1816,8.1217,8.1415,13823,0
2011-04-11,8.1217,8.1217,8.0745,8.0801,18050,0
2011-04-12,8.0916,8.0916,8.0311,8.0656,15769,0
2011-04-13,8.0682,8.0682,7.9981,8.0402,19969,0
2011-04-14,8.006,8.054,7.9931,7.9931,10164,0
2011-04-15,7.9794,8.0615,7.9794,7.9981,48810,0
2011-04-18,7.9931,8.0615,7.9246,8.027,36488,0
2011-04-19,8.0615,8.0615,8.006,8.0402,18318,0
2011-04-20,8.0948,8.1075,8.027,8.1075,26418,0
2011-04-21,8.1288,8.1543,8.1075,8.1415,15079,0
2011-04-25,8.175,8.1816,8.1355,8.1415,12406,0
2011-04-26,8.1192,8.2208,8.1192,8.2208,30062,0
2011-04-27,8.2431,8.3225,8.2357,8.2897,27550,0
2011-04-28,8.3032,8.3508,8.2686,8.3508,14071,0
2011-04-29,8.3778,8.391,8.334,8.391,12481,0
2011-05-02,8.4306,8.5121,8.4253,8.4306,51477,0
2011-05-03,8.4296,8.4518,8.4182,8.4253,14578,0
2011-05-04,8.4588,8.5121,8.4518,8.5121,25262,0
2011-05-05,8.5121,8.6202,8.484,8.6202,34900,0
2011-05-06,8.6676,8.7203,8.5742,8.6129,40425,0
2011-05-09,8.6266,8.6402,8.6077,8.6077,21952,0
2011-05-10,8.6329,8.6907,8.6193,8.6329,30896,0
2011-05-11,8.6546,8.6777,8.6346,8.663,34857,0
2011-05-12,8.7143,8.7143,8.6329,8.6832,37011,0
2011-05-13,8.7023,8.7269,8.7023,8.7143,12573,0
2011-05-16,8.7269,8.7341,8.6907,8.6978,9203,0
2011-05-17,8.7143,8.7143,8.6832,8.6832,9468,0
2011-05-18,8.7203,8.7422,8.5508,8.5591,75881,0
2011-05-19,8.6077,8.6077,8.5464,8.5591,25520,0
2011-05-20,8.594,8.6077,8.54,8.54,37812,0
2011-05-23,8.5742,8.5806,8.5274,8.5335,61737,0
2011-05-24,8.5742,8.5742,8.5274,8.5335,38291,0
2011-05-25,8.5392,8.5392,8.4766,8.498,58993,0
2011-05-26,8.5054,8.5335,8.498,8.5335,57340,0
2011-05-27,8.5474,8.56,8.5274,8.5474,21003,0
2011-05-31,8.5274,8.5956,8.5274,8.54,48165,0
2011-06-01,8.5742,8.6003,8.5742,8.5806,20315,0
2011-06-02,8.6077,8.6077,8.5673,8.5888,21146,0
2011-06-03,8.594,8.6013,8.5749,8.6013,14264,0
2011-06-06,8.6077,8.6276,8.6077,8.6202,27130,0
2011-06-07,8.6337,8.6467,8.5806,8.6266,25491,0
2011-06-08,8.5654,8.6193,8.5654,8.5733,39745,0
2011-06-09,8.5581,8.587,8.5581,8.587,10564,0
2011-06-10,8.594,8.594,8.5474,8.5474,22308,0
2011-06-13,8.5815,8.5815,8.5274,8.5274,22878,0
2011-06-14,8.5673,8.5673,8.5062,8.5516,10292,0
2011-06-15,8.5121,8.5516,8.484,8.491,23075,0
2011-06-16,8.5492,8.5492,8.5223,8.5223,17510,0
2011-06-17,8.5516,8.5673,8.5203,8.5673,24522,0
2011-06-20,8.6013,8.6138,8.5673,8.6138,22113,0
2011-06-21,8.6346,8.6346,8.6013,8.6202,12807,0
2011-06-22,8.6477,8.6695,8.6202,8.6695,18526,0
2011-06-23,8.6923,8.6923,8.6546,8.6923,24137,0
2011-06-24,8.7162,8.7162,8.6923,8.6987,9428,0
2011-06-27,8.7369,8.7369,8.7108,8.7286,9812,0
2011-06-28,8.7581,8.8052,8.7286,8.7286,33273,0
2011-06-29,8.7645,8.7775,8.6777,8.7108,20055,0
2011-06-30,8.723,8.723,8.6528,8.6769,16705,0
2011-07-01,8.7162,8.736,8.7108,8.736,15585,0
2011-07-05,8.7369,8.7784,8.7369,8.7645,19315,0
2011-07-06,8.7711,8.8052,8.7711,8.8052,12474,0
2011-07-07,8.8425,8.8425,8.7998,8.7998,40338,0
2011-07-08,8.8061,8.8575,8.7998,8.8575,23791,0
2011-07-11,8.8705,8.9003,8.8565,8.9003,24196,0
2011-07-12,8.9162,8.9162,8.8501,8.8817,25304,0
2011-07-13,8.9263,8.9263,8.8871,8.9068,13060,0
2011-07-14,8.9206,8.9206,8.8417,8.8648,26706,0
2011-07-15,8.876,8.8817,8.736,8.736,35503,0
2011-07-18,8.7913,8.7913,8.6769,8.6769,39091,0
2011-07-19,8.7269,8.7829,8.697,8.7766,51132,0
2011-07-20,8.8052,8.8338,8.7711,8.8338,23754,0
2011-07-21,8.8417,8.876,8.8417,8.8648,20148,0
2011-07-22,8.8871,8.9013,8.8501,8.9013,11200,0
2011-07-25,8.8871,8.8871,8.8338,8.8338,20732,0
2011-07-26,8.8705,8.876,8.8329,8.8329,14980,0
2011-07-27,8.7784,8.8265,8.662,8.6685,48720,0
2011-07-28,8.7143,8.7143,8.5428,8.5769,48798,0
2011-07-29,8.4766,8.5483,8.4155,8.491,52674,0
2011-08-01,8.5508,8.6467,8.5508,8.6467,27064,0
2011-08-02,8.6796,8.7607,8.6796,8.7607,20254,0
2011-08-03,8.7922,8.8657,8.7848,8.8657,23529,0
2011-08-04,8.8193,8.9152,8.7023,8.7023,40993,0
2011-08-05,8.7711,8.8425,8.5654,8.7922,54113,0
2011-08-08,8.7033,8.7033,8.2548,8.3231,78144,0
2011-08-09,8.3298,8.8817,8.262,8.5654,86786,0
2011-08-10,8.5035,8.7998,8.4492,8.7998,45724,0
2011-08-11,8.8657,8.8657,8.7515,8.8061,8886,0
2011-08-12,8.8871,8.9013,8.8201,8.9013,18606,0
2011-08-15,8.9431,9.0074,8.8817,9.0074,22742,0
2011-08-16,9.0283,9.0283,8.9715,8.9933,36046,0
2011-08-17,9.0557,9.0871,9,9.0492,20811,0
2011-08-18,9.0283,9.035,8.8338,9.0161,26659,0
2011-08-19,8.9933,9.0418,8.8817,8.8817,30762,0
2011-08-22,8.9574,8.9715,8.9013,8.9515,19937,0
2011-08-23,9.0161,9.0218,8.9225,9.0218,19482,0
2011-08-24,9.0218,9.035,8.9431,8.9431,20495,0
2011-08-25,9.035,9.0418,8.9574,9.035,26128,0
2011-08-26,9.0624,9.07,8.9347,9.0218,20433,0
2011-08-29,9.0691,9.0805,9,9.0074,19368,0
2011-08-30,9.0691,9.0929,9.0557,9.0805,20400,0
2011-08-31,9.1499,9.2167,9.0851,9.1225,38469,0
2011-09-01,9.1945,9.1945,9.1358,9.1499,19086,0
2011-09-02,9.1043,9.2197,9.1043,9.1935,17879,0
2011-09-06,9.1807,9.2148,9.1422,9.1422,24488,0
2011-09-07,9.2207,9.2285,9.1807,9.1955,23625,0
2011-09-08,9.2285,9.2285,9.1729,9.1729,26082,0
2011-09-09,9.2082,9.2217,9.1225,9.1292,26268,0
2011-09-12,9.1358,9.2217,9.1358,9.1807,22742,0
2011-09-13,9.3464,9.3699,9.2612,9.3307,75400,0
2011-09-14,9.3464,9.3896,9.3148,9.3464,35456,0
2011-09-15,9.3836,9.3836,9.2886,9.3218,22094,0
2011-09-16,9.3384,9.3464,9.3148,9.3307,24512,0
2011-09-19,9.3699,9.3836,9.2952,9.2952,37823,0
2011-09-20,9.2886,9.362,9.2886,9.3541,27549,0
2011-09-21,9.3836,9.3836,9.3464,9.3699,14227,0
2011-09-22,9.3541,9.3964,9.3464,9.362,21590,0
2011-09-23,9.4563,9.4563,9.363,9.3964,24676,0
2011-09-26,9.4612,9.4672,9.3896,9.4553,25562,0
2011-09-27,9.4791,9.4951,9.4553,9.4881,24735,0
2011-09-28,9.541,9.583,9.4881,9.541,40220,0
2011-09-29,9.609,9.609,9.51,9.51,34993,0
2011-09-30,9.539,9.591,9.532,9.591,21369,0
2011-10-03,9.609,9.648,9.591,9.648,23749,0
2011-10-04,9.671,9.671,9.3846,9.4752,43925,0
2011-10-05,9.504,9.504,9.4612,9.4881,10361,0
2011-10-06,9.528,9.528,9.4432,9.4672,26141,0
2011-10-07,9.4294,9.4632,9.3767,9.4146,23802,0
2011-10-10,9.4502,9.4971,9.3541,9.3709,33972,0
2011-10-11,9.3541,9.4502,9.3541,9.3846,18666,0
2011-10-12,9.4294,9.4294,9.3011,9.3148,8812,0
2011-10-13,9.2756,9.3846,9.2408,9.3846,14914,0
2011-10-14,9.4294,9.511,9.3906,9.511,18603,0
2011-10-17,9.4563,9.535,9.4502,9.4502,17904,0
2011-10-18,9.4632,9.511,9.3906,9.3964,37236,0
2011-10-19,9.3709,9.4452,9.3474,9.3767,24329,0
2011-10-20,9.3541,9.4502,9.3541,9.3964,23863,0
2011-10-21,9.3886,9.51,9.3886,9.504,37610,0
2011-10-24,9.55,9.55,9.4364,9.4364,20362,0
2011-10-25,9.4165,9.4393,9.3866,9.4244,27337,0
2011-10-26,9.4073,9.4502,9.4073,9.4502,20197,0
2011-10-27,9.505,9.505,9.4452,9.4502,22663,0
2011-10-28,9.4344,9.4881,9.4344,9.4344,15635,0
2011-10-31,9.4073,9.506,9.4073,9.4572,18000,0
2011-11-01,9.4652,9.575,9.4652,9.4851,28582,0
2011-11-02,9.505,9.511,9.4752,9.4752,24716,0
2011-11-03,9.4781,9.539,9.4781,9.507,34094,0
2011-11-04,9.4682,9.607,9.4682,9.58,28614,0
2011-11-07,9.519,9.651,9.519,9.651,48935,0
2011-11-08,9.651,9.738,9.651,9.738,30397,0
2011-11-09,9.729,9.753,9.685,9.723,26655,0
2011-11-10,9.708,9.8,9.7,9.753,25723,0
2011-11-11,9.814,9.849,9.753,9.849,29270,0
2011-11-14,9.814,9.834,9.797,9.834,14908,0
2011-11-15,9.871,9.98,9.819,9.95,36898,0
2011-11-16,9.972,9.972,9.856,9.891,39490,0
2011-11-17,9.891,9.92,9.797,9.856,25425,0
2011-11-18,9.878,9.905,9.856,9.905,14537,0
2011-11-21,9.943,9.986,9.905,9.986,20953,0
2011-11-22,9.986,10.026,9.972,10.018,29024,0
2011-11-23,10.047,10.086,9.998,10.061,30848,0
2011-11-25,10.118,10.118,10.018,10.067,22072,0
2011-11-28,10.131,10.131,9.992,9.992,15565,0
2011-11-29,9.957,10.061,9.95,10.032,39158,0
2011-11-30,10.036,10.1,9.994,10.022,43968,0
2011-12-01,10.074,10.131,10.003,10.11,27168,0
2011-12-02,10.149,10.162,10.11,10.11,17415,0
2011-12-05,10.162,10.183,10.132,10.132,11904,0
2011-12-06,10.138,10.189,10.123,10.174,24890,0
2011-12-07,10.163,10.274,10.163,10.266,17573,0
2011-12-08,10.279,10.287,10.191,10.236,24251,0
2011-12-09,10.235,10.242,10.183,10.183,19591,0
2011-12-12,10.149,10.242,10.149,10.162,43621,0
2011-12-13,10.149,10.211,10.125,10.149,21169,0
2011-12-14,10.102,10.191,10.102,10.169,19510,0
2011-12-15,10.162,10.176,10.061,10.08,30372,0
2011-12-16,10.067,10.125,10.067,10.125,18144,0
2011-12-19,10.093,10.149,10.047,10.047,16037,0
2011-12-20,10.047,10.11,10.047,10.11,28866,0
2011-12-21,10.074,10.162,10.074,10.162,11484,0
2011-12-22,10.183,10.211,10.183,10.211,6686,0
2011-12-23,10.211,10.242,10.211,10.211,6964,0
2011-12-27,10.211,10.235,10.176,10.183,13147,0
2011-12-28,10.183,10.211,10.162,10.211,25558,0
2011-12-29,10.155,10.196,10.155,10.191,24590,0
2011-12-30,10.237,10.237,10.148,10.192,25657,0
2012-01-03,10.197,10.225,10.149,10.225,23191,0
2012-01-04,10.23,10.23,10.067,10.184,28622,0
2012-01-05,10.132,10.216,10.132,10.184,12102,0
2012-01-06,10.163,10.23,10.163,10.225,19195,0
2012-01-09,10.225,10.295,10.225,10.295,21019,0
2012-01-10,10.258,10.274,10.197,10.236,15999,0
2012-01-11,10.223,10.229,10.161,10.195,40080,0
2012-01-12,10.183,10.249,10.183,10.249,29174,0
2012-01-13,10.242,10.287,10.23,10.274,52077,0
2012-01-17,10.285,10.317,10.234,10.301,60059,0
2012-01-18,10.258,10.318,10.258,10.274,28664,0
2012-01-19,10.274,10.318,10.274,10.318,30461,0
2012-01-20,10.318,10.33,10.274,10.295,29750,0
2012-01-23,10.318,10.318,10.258,10.258,21473,0
2012-01-24,10.242,10.303,10.242,10.295,27807,0
2012-01-25,10.266,10.362,10.25,10.355,41200,0
2012-01-26,10.322,10.45,10.322,10.45,31019,0
2012-01-27,10.45,10.458,10.387,10.458,34286,0
2012-01-30,10.473,10.606,10.437,10.544,63412,0
2012-01-31,10.562,10.619,10.562,10.583,24891,0
2012-02-01,10.65,10.686,10.628,10.65,46364,0
2012-02-02,10.622,10.672,10.622,10.672,33503,0
2012-02-03,10.708,10.708,10.636,10.692,20606,0
2012-02-06,10.664,10.664,10.529,10.529,28187,0
2012-02-07,10.596,10.602,10.538,10.596,16714,0
2012-02-08,10.596,10.674,10.575,10.674,25985,0
2012-02-09,10.709,10.724,10.623,10.674,23473,0
2012-02-10,10.601,10.672,10.595,10.672,27582,0
2012-02-13,10.658,10.751,10.651,10.708,41728,0
2012-02-14,10.651,10.7,10.628,10.636,41591,0
2012-02-15,10.601,10.658,10.601,10.615,11836,0
2012-02-16,10.607,10.658,10.515,10.544,35652,0
2012-02-17,10.553,10.601,10.458,10.601,34806,0
2012-02-21,10.601,10.664,10.574,10.658,25219,0
2012-02-22,10.658,10.664,10.588,10.601,18595,0
2012-02-23,10.651,10.651,10.478,10.553,33957,0
2012-02-24,10.554,10.602,10.502,10.596,37915,0
2012-02-27,10.595,10.628,10.538,10.601,67779,0
2012-02-28,10.601,10.601,10.553,10.601,28437,0
2012-02-29,10.603,10.619,10.561,10.619,20240,0
2012-03-01,10.582,10.645,10.567,10.645,25328,0
2012-03-02,10.625,10.632,10.577,10.632,20978,0
2012-03-05,10.646,10.646,10.545,10.554,33763,0
2012-03-06,10.547,10.571,10.488,10.488,20362,0
2012-03-07,10.488,10.554,10.488,10.526,49166,0
2012-03-08,10.517,10.577,10.517,10.562,16798,0
2012-03-09,10.545,10.602,10.545,10.582,21746,0
2012-03-12,10.559,10.589,10.545,10.582,22335,0
2012-03-13,10.568,10.589,10.53,10.538,14711,0
2012-03-14,10.554,10.554,10.322,10.329,41495,0
2012-03-15,10.301,10.337,10.035,10.064,94311,0
2012-03-16,10.006,10.012,9.743,9.841,121963,0
2012-03-19,9.786,10.042,9.786,9.862,139020,0
2012-03-20,10.012,10.077,9.965,10.077,53832,0
2012-03-21,10.064,10.173,10.064,10.129,48455,0
2012-03-22,10.195,10.195,10.035,10.083,36450,0
2012-03-23,10.129,10.129,10.041,10.076,43142,0
2012-03-26,10.09,10.098,10.035,10.077,33753,0
2012-03-27,10.098,10.122,9.973,10.122,34166,0
2012-03-28,10.152,10.272,10.09,10.272,46962,0
2012-03-29,10.285,10.285,10.181,10.195,27419,0
2012-03-30,10.269,10.29,10.177,10.197,20705,0
2012-04-02,10.209,10.293,10.173,10.234,34710,0
2012-04-03,10.256,10.256,10.137,10.137,18327,0
2012-04-04,10.194,10.207,10.094,10.15,29258,0
2012-04-05,10.186,10.247,10.179,10.207,27932,0
2012-04-09,10.195,10.278,10.195,10.273,11533,0
2012-04-10,10.317,10.329,10.285,10.322,49276,0
2012-04-11,10.383,10.395,10.338,10.362,44005,0
2012-04-12,10.409,10.423,10.346,10.409,36487,0
2012-04-13,10.443,10.443,10.402,10.429,22692,0
2012-04-16,10.443,10.474,10.423,10.474,24604,0
2012-04-17,10.511,10.511,10.415,10.442,24739,0
2012-04-18,10.474,10.511,10.423,10.496,15101,0
2012-04-19,10.517,10.547,10.474,10.511,22031,0
2012-04-20,10.554,10.571,10.511,10.571,28153,0
2012-04-23,10.59,10.61,10.547,10.603,24329,0
2012-04-24,10.619,10.625,10.539,10.59,22249,0
2012-04-25,10.597,10.625,10.571,10.577,23712,0
2012-04-26,10.625,10.625,10.526,10.526,23843,0
2012-04-27,10.571,10.583,10.532,10.539,22981,0
2012-04-30,10.577,10.59,10.516,10.516,29271,0
2012-05-01,10.59,10.619,10.554,10.603,32429,0
2012-05-02,10.64,10.64,10.554,10.562,28379,0
2012-05-03,10.625,10.625,10.578,10.603,25392,0
2012-05-04,10.625,10.669,10.59,10.669,26844,0
2012-05-07,10.669,10.69,10.64,10.655,77219,0
2012-05-08,10.683,10.713,10.625,10.713,30238,0
2012-05-09,10.749,10.749,10.683,10.72,19317,0
2012-05-10,10.758,10.758,10.706,10.713,36663,0
2012-05-11,10.757,10.757,10.72,10.735,14346,0
2012-05-14,10.765,10.765,10.69,10.705,19299,0
2012-05-15,10.749,10.799,10.683,10.788,46024,0
2012-05-16,10.749,10.772,10.705,10.735,32950,0
2012-05-17,10.735,10.735,10.647,10.661,18719,0
2012-05-18,10.727,10.727,10.632,10.64,23090,0
2012-05-21,10.69,10.727,10.655,10.683,12258,0
2012-05-22,10.749,10.749,10.676,10.69,17444,0
2012-05-23,10.735,10.742,10.697,10.735,22738,0
2012-05-24,10.749,10.788,10.713,10.749,28395,0
2012-05-25,10.836,10.836,10.742,10.749,29359,0
2012-05-29,10.806,10.813,10.735,10.735,24310,0
2012-05-30,10.742,10.772,10.727,10.727,15715,0
2012-05-31,10.773,10.781,10.706,10.706,39987,0
2012-06-01,10.706,10.766,10.706,10.713,25534,0
2012-06-04,10.705,10.749,10.705,10.705,24953,0
2012-06-05,10.742,10.742,10.69,10.696,17259,0
2012-06-06,10.712,10.727,10.704,10.727,10040,0
2012-06-07,10.749,10.864,10.682,10.772,109601,0
2012-06-08,10.807,10.846,10.789,10.83,18325,0
2012-06-11,10.856,10.856,10.742,10.8,30583,0
2012-06-12,10.823,10.823,10.766,10.789,15066,0
2012-06-13,10.851,10.851,10.807,10.83,27877,0
2012-06-14,10.856,10.887,10.814,10.814,11887,0
2012-06-15,10.856,10.856,10.773,10.773,12391,0
2012-06-18,10.837,10.837,10.793,10.8,11027,0
2012-06-19,10.879,10.887,10.837,10.872,22849,0
2012-06-20,10.938,10.938,10.872,10.894,21657,0
2012-06-21,10.953,10.953,10.851,10.851,31764,0
2012-06-22,10.953,10.953,10.846,10.851,22708,0
2012-06-25,10.864,10.879,10.83,10.837,28851,0
2012-06-26,10.872,10.879,10.807,10.823,32530,0
2012-06-27,10.894,10.918,10.773,10.773,49629,0
2012-06-28,10.823,10.837,10.758,10.8,27006,0
2012-06-29,10.856,10.856,10.789,10.814,37214,0
2012-07-02,10.879,10.961,10.856,10.946,18604,0
2012-07-03,11.019,11.019,10.992,10.999,12196,0
2012-07-05,11.002,11.042,10.872,10.946,47554,0
2012-07-06,10.879,11.028,10.879,11.01,15647,0
2012-07-09,10.992,11.07,10.992,11.035,8524,0
2012-07-10,11.096,11.129,11.076,11.12,29859,0
2012-07-11,11.076,11.153,11.076,11.09,16081,0
2012-07-12,11.07,11.265,11.02,11.076,29494,0
2012-07-13,11.07,11.153,11.061,11.061,21634,0
2012-07-16,11.02,11.196,11.02,11.129,29950,0
2012-07-17,11.061,11.153,11.057,11.096,24412,0
2012-07-18,11.104,11.167,11.104,11.129,20415,0
2012-07-19,11.104,11.191,11.104,11.191,27515,0
2012-07-20,11.146,11.216,11.146,11.203,20486,0
2012-07-23,11.175,11.24,11.175,11.216,9096,0
2012-07-24,11.203,11.303,11.196,11.294,50959,0
2012-07-25,11.26,11.327,11.26,11.303,14290,0
2012-07-26,11.303,11.374,11.294,11.374,23888,0
2012-07-27,11.366,11.407,11.351,11.351,23923,0
2012-07-30,11.327,11.351,11.311,11.311,15443,0
2012-07-31,11.303,11.359,11.265,11.311,22509,0
2012-08-01,11.319,11.426,11.319,11.407,45916,0
2012-08-02,11.421,11.421,11.311,11.351,39513,0
2012-08-03,11.311,11.393,11.303,11.303,14488,0
2012-08-06,11.311,11.393,11.311,11.351,16927,0
2012-08-07,11.351,11.381,11.271,11.344,16236,0
2012-08-08,11.294,11.351,11.277,11.294,14417,0
2012-08-09,11.285,11.319,11.224,11.247,11216,0
2012-08-10,11.247,11.247,11.196,11.21,37424,0
2012-08-13,11.197,11.197,11.112,11.129,37892,0
2012-08-14,11.07,11.197,11.07,11.176,41170,0
2012-08-15,11.184,11.247,11.176,11.192,35697,0
2012-08-16,11.192,11.26,11.192,11.197,9577,0
2012-08-17,11.216,11.312,11.192,11.304,14024,0
2012-08-20,11.247,11.287,11.204,11.279,7886,0
2012-08-21,11.247,11.26,11.146,11.146,29933,0
2012-08-22,11.153,11.16,11.048,11.061,57173,0
2012-08-23,11.12,11.146,11.01,11.019,16131,0
2012-08-24,11.01,11.035,10.961,10.999,47172,0
2012-08-27,11.01,11.061,11.01,11.048,28155,0
2012-08-28,11.048,11.129,11.048,11.129,25709,0
2012-08-29,11.097,11.233,11.097,11.225,31283,0
2012-08-30,11.184,11.26,11.176,11.241,27409,0
2012-08-31,11.216,11.312,11.216,11.254,39284,0
2012-09-04,11.247,11.287,11.233,11.233,22966,0
2012-09-05,11.204,11.225,11.153,11.211,58492,0
2012-09-06,11.184,11.192,11.138,11.176,30045,0
2012-09-07,11.112,11.273,11.112,11.26,51124,0
2012-09-10,11.211,11.36,11.211,11.353,51828,0
2012-09-11,11.287,11.416,11.273,11.408,40978,0
2012-09-12,11.395,11.458,11.395,11.417,45139,0
2012-09-13,11.389,11.522,11.36,11.479,71302,0
2012-09-14,11.417,11.505,11.395,11.395,47871,0
2012-09-17,11.395,11.437,11.304,11.304,21139,0
2012-09-18,11.287,11.353,11.279,11.312,33833,0
2012-09-19,11.312,11.444,11.312,11.408,38480,0
2012-09-20,11.417,11.514,11.417,11.505,29918,0
2012-09-21,11.473,11.705,11.473,11.705,52876,0
2012-09-24,11.645,11.752,11.645,11.675,27258,0
2012-09-25,11.636,11.792,11.636,11.681,52425,0
2012-09-26,11.567,11.653,11.561,11.645,111327,0
2012-09-27,11.614,11.66,11.599,11.645,47182,0
2012-09-28,11.599,11.705,11.599,11.675,59584,0
2012-10-01,11.675,11.728,11.66,11.675,39198,0
2012-10-02,11.681,11.799,11.645,11.792,92591,0
2012-10-03,11.752,11.851,11.736,11.845,38595,0
2012-10-04,11.778,11.866,11.778,11.851,45175,0
2012-10-05,11.814,11.955,11.814,11.955,33925,0
2012-10-08,11.939,12.173,11.939,12.116,32720,0
2012-10-09,12.1,12.286,11.971,12.068,49325,0
2012-10-10,12.001,12.165,12.001,12.074,39214,0
2012-10-11,12.06,12.1,12.027,12.1,19911,0
2012-10-12,12.075,12.253,12.075,12.134,48306,0
2012-10-15,12.142,12.327,12.134,12.319,27960,0
2012-10-16,12.319,12.319,12.187,12.279,35745,0
2012-10-17,12.273,12.534,12.266,12.371,50850,0
2012-10-18,12.387,12.387,12.273,12.319,40622,0
2012-10-19,12.443,12.452,12.06,12.193,38153,0
2012-10-22,12.246,12.392,12.193,12.199,25201,0
2012-10-23,12.297,12.422,12.297,12.303,41300,0
2012-10-24,12.327,12.435,12.229,12.327,40045,0
2012-10-25,12.303,12.392,12.18,12.343,32765,0
2012-10-26,12.435,12.443,12.401,12.443,21523,0
2012-10-31,12.429,12.443,12.371,12.443,37468,0
2012-11-01,12.371,12.443,12.266,12.443,36187,0
2012-11-02,12.319,12.319,12.187,12.187,18537,0
2012-11-05,12.134,12.134,11.98,11.98,48524,0
2012-11-06,12.008,12.027,11.988,11.996,40661,0
2012-11-07,12.043,12.117,12.043,12.095,68553,0
2012-11-08,12.1,12.327,12.068,12.273,63595,0
2012-11-09,12.259,12.387,12.253,12.35,33429,0
2012-11-12,12.38,12.387,12.238,12.387,48807,0
2012-11-13,12.415,12.444,12.28,12.297,50632,0
2012-11-14,12.28,12.357,12.187,12.238,29822,0
2012-11-15,12.166,12.213,12.034,12.068,41297,0
2012-11-16,11.996,12.328,11.996,12.328,43260,0
2012-11-19,12.303,12.484,12.273,12.475,46772,0
2012-11-20,12.402,12.452,12.372,12.415,17536,0
2012-11-21,12.303,12.461,12.303,12.415,35395,0
2012-11-23,12.372,12.491,12.365,12.491,15290,0
2012-11-26,12.41,12.461,12.41,12.437,26037,0
2012-11-27,12.415,12.475,12.402,12.444,43672,0
2012-11-28,12.444,12.499,12.393,12.393,46740,0
2012-11-29,12.38,12.499,12.38,12.491,49315,0
2012-11-30,12.437,12.506,12.422,12.484,43975,0
2012-12-03,12.484,12.499,12.393,12.499,45484,0
2012-12-04,12.365,12.415,12.289,12.393,49555,0
2012-12-05,12.32,12.444,12.32,12.372,50851,0
2012-12-06,12.351,12.452,12.335,12.422,41903,0
2012-12-07,12.365,12.38,12.187,12.193,53122,0
2012-12-10,12.199,12.238,12.014,12.059,75236,0
2012-12-11,12.059,12.289,12.059,12.28,102393,0
2012-12-12,12.206,12.328,12.174,12.259,67312,0
2012-12-13,12.213,12.259,12.05,12.088,53660,0
2012-12-14,12.042,12.042,11.851,11.864,24128,0
2012-12-17,11.796,11.871,11.475,11.548,79145,0
2012-12-18,11.44,11.548,11.322,11.491,73676,0
2012-12-19,11.44,11.641,11.44,11.603,50007,0
2012-12-20,11.61,11.708,11.603,11.708,36306,0
2012-12-21,11.61,11.996,11.61,11.932,56090,0
2012-12-24,11.837,11.91,11.821,11.894,22780,0
2012-12-26,11.812,11.83,11.657,11.693,19368,0
2012-12-27,11.648,11.717,11.576,11.603,38414,0
2012-12-28,11.533,11.664,11.525,11.641,18105,0
2012-12-31,11.632,11.684,11.603,11.684,19640,0
2013-01-02,11.693,12.007,11.693,12.007,11698,0
2013-01-03,12.05,12.28,12.034,12.18,35913,0
2013-01-04,12.187,12.229,12.18,12.206,15356,0
2013-01-07,12.18,12.206,12.151,12.151,28783,0
2013-01-08,12.116,12.254,12.116,12.238,11723,0
2013-01-09,12.222,12.365,12.222,12.357,24021,0
2013-01-10,12.38,12.387,12.289,12.32,10244,0
2013-01-11,12.336,12.358,12.259,12.259,24818,0
2013-01-14,12.343,12.351,12.116,12.116,28533,0
2013-01-15,12.08,12.142,11.961,11.97,35329,0
2013-01-16,11.937,12.1,11.864,12.006,41319,0
2013-01-17,12.02,12.166,12.02,12.08,28739,0
2013-01-18,12.088,12.159,12.088,12.108,17414,0
2013-01-22,12.108,12.207,12.108,12.159,31578,0
2013-01-23,12.124,12.222,12.124,12.207,30101,0
2013-01-24,12.187,12.259,12.187,12.229,23219,0
2013-01-25,12.214,12.259,12.199,12.239,22557,0
2013-01-28,12.159,12.18,11.908,11.937,73056,0
2013-01-29,11.908,12.041,11.85,11.893,50288,0
2013-01-30,11.856,11.953,11.85,11.937,18644,0
2013-01-31,11.886,11.961,11.876,11.918,19493,0
2013-02-01,11.893,11.996,11.893,11.937,13358,0
2013-02-04,11.908,11.937,11.886,11.931,15748,0
2013-02-05,11.931,11.996,11.931,11.961,25650,0
2013-02-06,11.97,12,11.961,11.97,31065,0
2013-02-07,11.97,12,11.953,11.953,13964,0
2013-02-08,11.979,11.979,11.893,11.902,20483,0
2013-02-11,11.876,11.931,11.836,11.85,16413,0
2013-02-12,11.842,11.931,11.842,11.931,31736,0
2013-02-13,11.903,11.932,11.877,11.903,27110,0
2013-02-14,11.842,11.842,11.781,11.819,15560,0
2013-02-15,11.856,11.856,11.767,11.811,34631,0
2013-02-19,11.781,11.819,11.774,11.819,12722,0
2013-02-20,11.767,11.886,11.767,11.886,25178,0
2013-02-21,11.836,11.946,11.836,11.886,16823,0
2013-02-22,11.864,11.894,11.76,11.767,68396,0
2013-02-25,11.755,11.767,11.714,11.732,30271,0
2013-02-26,11.714,11.755,11.495,11.588,171969,0
2013-02-27,11.599,11.677,11.588,11.638,29325,0
2013-02-28,11.607,11.63,11.573,11.573,38028,0
2013-03-01,11.58,11.653,11.58,11.638,24195,0
2013-03-04,11.645,11.698,11.607,11.63,39288,0
2013-03-05,11.653,11.707,11.638,11.661,67662,0
2013-03-06,11.677,11.732,11.63,11.698,59611,0
2013-03-07,11.698,11.722,11.599,11.661,40835,0
2013-03-08,11.594,11.607,11.464,11.486,35830,0
2013-03-11,11.421,11.434,11.357,11.373,60700,0
2013-03-12,11.299,11.434,11.29,11.399,97532,0
2013-03-13,11.349,11.374,11.262,11.29,38044,0
2013-03-14,11.343,11.343,11.039,11.039,103323,0
2013-03-15,10.917,11.005,10.803,10.893,131402,0
2013-03-18,10.784,11.176,10.784,11.167,41029,0
2013-03-19,11.176,11.212,11.06,11.205,25900,0
2013-03-20,11.218,11.393,11.212,11.38,68655,0
2013-03-21,11.407,11.407,11.234,11.29,31384,0
2013-03-22,11.243,11.333,11.243,11.275,42134,0
2013-03-25,11.234,11.262,11.16,11.262,16559,0
2013-03-26,11.192,11.256,11.145,11.243,30074,0
2013-03-27,11.262,11.349,11.262,11.349,12798,0
2013-03-28,11.3,11.399,11.3,11.393,21327,0
2013-04-01,11.365,11.496,11.365,11.414,30164,0
2013-04-02,11.365,11.458,11.365,11.435,31009,0
2013-04-03,11.399,11.427,11.275,11.275,54523,0
2013-04-04,11.256,11.316,11.226,11.243,54141,0
2013-04-05,11.234,11.414,11.234,11.349,43253,0
2013-04-08,11.357,11.38,11.343,11.343,15126,0
2013-04-09,11.343,11.427,11.343,11.38,21844,0
2013-04-10,11.349,11.451,11.349,11.451,24095,0
2013-04-11,11.399,11.458,11.399,11.436,12158,0
2013-04-12,11.381,11.467,11.381,11.444,7959,0
2013-04-15,11.428,11.48,11.349,11.381,30937,0
2013-04-16,11.365,11.436,11.333,11.374,13613,0
2013-04-17,11.343,11.428,11.343,11.408,10800,0
2013-04-18,11.365,11.408,11.365,11.393,6058,0
2013-04-19,11.393,11.473,11.393,11.415,25849,0
2013-04-22,11.428,11.444,11.387,11.387,15173,0
2013-04-23,11.393,11.473,11.393,11.436,16094,0
2013-04-24,11.422,11.473,11.408,11.428,17685,0
2013-04-25,11.415,11.458,11.415,11.415,9419,0
2013-04-26,11.393,11.436,11.393,11.415,13853,0
2013-04-29,11.415,11.458,11.381,11.428,33732,0
2013-04-30,11.428,11.48,11.408,11.473,15704,0
2013-05-01,11.548,11.548,11.48,11.507,20602,0
2013-05-02,11.497,11.555,11.489,11.515,15988,0
2013-05-03,11.539,11.569,11.524,11.532,27185,0
2013-05-06,11.524,11.562,11.524,11.548,13698,0
2013-05-07,11.583,11.583,11.507,11.507,44789,0
2013-05-08,11.467,11.524,11.467,11.515,20012,0
2013-05-09,11.467,11.524,11.467,11.497,10735,0
2013-05-10,11.569,11.569,11.507,11.532,48611,0
2013-05-13,11.584,11.59,11.498,11.584,68424,0
2013-05-14,11.516,11.612,11.516,11.59,36750,0
2013-05-15,11.596,11.619,11.54,11.54,33541,0
2013-05-16,11.498,11.548,11.459,11.49,18438,0
2013-05-17,11.474,11.584,11.474,11.532,34896,0
2013-05-20,11.498,11.577,11.498,11.556,12908,0
2013-05-21,11.556,11.612,11.556,11.577,56306,0
2013-05-22,11.556,11.612,11.498,11.525,14440,0
2013-05-23,11.48,11.584,11.459,11.525,27538,0
2013-05-24,11.467,11.516,11.453,11.498,25873,0
2013-05-28,11.459,11.49,11.29,11.29,49238,0
2013-05-29,11.29,11.29,11.086,11.15,49885,0
2013-05-30,11.086,11.183,11.077,11.158,45668,0
2013-05-31,11.053,11.089,10.782,10.903,70018,0
2013-06-03,10.852,10.889,10.555,10.594,86132,0
2013-06-04,10.516,10.661,10.431,10.661,108126,0
2013-06-05,10.654,10.715,10.622,10.69,57982,0
2013-06-06,10.684,10.857,10.676,10.799,46002,0
2013-06-07,10.787,10.83,10.723,10.762,56576,0
2013-06-10,10.699,10.762,10.548,10.548,36829,0
2013-06-11,10.41,10.661,10.319,10.586,92432,0
2013-06-12,10.526,10.526,10.239,10.312,63428,0
2013-06-13,10.218,10.464,10.183,10.464,39790,0
2013-06-14,10.368,10.517,10.368,10.487,58446,0
2013-06-17,10.447,10.464,10.334,10.374,46066,0
2013-06-18,10.334,10.334,10.225,10.273,36368,0
2013-06-19,10.213,10.324,10.183,10.295,43436,0
2013-06-20,10.183,10.183,9.991,10.043,64041,0
2013-06-21,10.05,10.111,9.875,9.92,64464,0
2013-06-24,9.834,9.834,9.539,9.762,110890,0
2013-06-25,9.691,9.819,9.57,9.819,50506,0
2013-06-26,9.792,10.167,9.792,10.167,52670,0
2013-06-27,10.167,10.374,10.167,10.304,38608,0
2013-06-28,10.263,10.295,10.144,10.174,78241,0
2013-07-01,10.232,10.368,10.167,10.213,63637,0
2013-07-02,10.167,10.247,10.072,10.086,68189,0
2013-07-03,9.866,9.984,9.858,9.953,175130,0
2013-07-05,9.88,9.88,9.698,9.723,61034,0
2013-07-08,9.713,9.866,9.698,9.762,62357,0
2013-07-09,9.799,9.799,9.613,9.729,66452,0
2013-07-10,9.665,9.737,9.618,9.723,33177,0
2013-07-11,9.755,9.938,9.755,9.806,43502,0
2013-07-12,9.826,9.836,9.763,9.826,42636,0
2013-07-15,9.882,9.882,9.698,9.771,43482,0
2013-07-16,9.714,9.785,9.651,9.785,39544,0
2013-07-17,9.724,9.882,9.724,9.844,74711,0
2013-07-18,9.8,9.86,9.8,9.813,31162,0
2013-07-19,9.746,9.785,9.666,9.724,80865,0
2013-07-22,9.682,9.682,9.547,9.578,56082,0
2013-07-23,9.505,9.613,9.4881,9.555,54943,0
2013-07-24,9.4791,9.578,9.4373,9.4462,127192,0
2013-07-25,9.4294,9.4462,9.2896,9.3041,80102,0
2013-07-26,9.2896,9.3936,9.2896,9.3786,44916,0
2013-07-29,9.3936,9.4652,9.3719,9.4204,43132,0
2013-07-30,9.3786,9.4522,9.3786,9.4462,19777,0
2013-07-31,9.4204,9.4294,9.2592,9.3936,122398,0
2013-08-01,9.3364,9.4373,9.3109,9.3109,39132,0
2013-08-02,9.3541,9.3541,9.2896,9.2896,25904,0
2013-08-05,9.2971,9.3109,9.2024,9.2148,57457,0
2013-08-06,9.2148,9.2368,9.1272,9.1845,35742,0
2013-08-07,9.1358,9.2227,9.0757,9.1596,59326,0
2013-08-08,9.2148,9.2682,9.1596,9.2024,37144,0
2013-08-09,9.2448,9.2592,9.1596,9.2515,52447,0
2013-08-12,9.2148,9.4073,9.2148,9.3541,124624,0
2013-08-13,9.3551,9.365,9.2592,9.2896,45147,0
2013-08-14,9.2024,9.2896,9.2024,9.2448,39562,0
2013-08-15,9.2148,9.2227,9.1596,9.2082,48063,0
2013-08-16,9.1508,9.1926,9.1432,9.1596,52014,0
2013-08-19,9.1349,9.2295,9.1349,9.1926,51916,0
2013-08-20,9.1432,9.2896,9.1432,9.2896,57592,0
2013-08-21,9.2682,9.4532,9.2682,9.4224,81880,0
2013-08-22,9.4393,9.631,9.4013,9.609,38492,0
2013-08-23,9.566,9.638,9.541,9.58,39268,0
2013-08-26,9.58,9.609,9.515,9.533,24840,0
2013-08-27,9.4801,9.549,9.4304,9.4532,36893,0
2013-08-28,9.506,9.602,9.4742,9.506,55261,0
2013-08-29,9.506,9.506,9.4472,9.4742,43696,0
2013-08-30,9.3936,9.533,9.3936,9.4801,59135,0
2013-09-03,9.4542,9.561,9.4314,9.508,51462,0
2013-09-04,9.527,9.544,9.4762,9.517,33172,0
2013-09-05,9.4542,9.527,9.3307,9.4244,45993,0
2013-09-06,9.4244,9.574,9.4156,9.4492,67265,0
2013-09-09,9.4073,9.4801,9.4013,9.4304,47166,0
2013-09-10,9.4244,9.4542,9.3384,9.3484,28593,0
2013-09-11,9.3041,9.3551,9.2896,9.2896,27773,0
2013-09-12,9.2682,9.3307,9.2682,9.2904,38321,0
2013-09-13,9.2602,9.3484,9.2602,9.3051,32074,0
2013-09-16,9.3384,9.4244,9.3384,9.3484,40887,0
2013-09-17,9.3384,9.566,9.3384,9.566,50954,0
2013-09-18,9.544,9.907,9.4762,9.907,79550,0
2013-09-19,9.956,9.956,9.86,9.922,63090,0
2013-09-20,9.939,9.972,9.852,9.947,44570,0
2013-09-23,9.994,10.077,9.972,10.002,34148,0
2013-09-24,10.047,10.047,9.931,10.002,28857,0
2013-09-25,10.063,10.143,10.015,10.084,33228,0
2013-09-26,10.07,10.134,10.015,10.07,20253,0
2013-09-27,10.118,10.118,10.015,10.077,24780,0
2013-09-30,10.015,10.092,10.015,10.039,29950,0
2013-10-01,10.1,10.1,10.039,10.063,37381,0
2013-10-02,10.002,10.084,10.002,10.07,12605,0
2013-10-03,10.092,10.092,9.931,9.931,16759,0
2013-10-04,9.987,9.987,9.89,9.89,10889,0
2013-10-07,9.883,9.956,9.777,9.777,17284,0
2013-10-08,9.762,9.826,9.753,9.805,22076,0
2013-10-09,9.836,9.836,9.777,9.836,20226,0
2013-10-10,9.813,9.86,9.813,9.844,8031,0
2013-10-11,9.853,9.861,9.793,9.793,14265,0
2013-10-14,9.697,9.814,9.697,9.745,19475,0
2013-10-15,9.712,9.763,9.624,9.633,24793,0
2013-10-16,9.616,9.672,9.591,9.647,33646,0
2013-10-17,9.633,9.87,9.633,9.814,52259,0
2013-10-18,9.827,9.908,9.778,9.884,54293,0
2013-10-21,9.853,9.931,9.819,9.899,36243,0
2013-10-22,9.899,9.982,9.884,9.941,11353,0
2013-10-23,9.931,10.026,9.916,10.017,21607,0
2013-10-24,9.964,10.017,9.8,9.845,137670,0
2013-10-25,9.827,9.845,9.736,9.778,115886,0
2013-10-28,9.793,9.878,9.793,9.8,59858,0
2013-10-29,9.845,9.845,9.771,9.793,46451,0
2013-10-30,9.819,9.827,9.672,9.754,55525,0
2013-10-31,9.8,9.8,9.712,9.771,54389,0
2013-11-01,9.754,9.754,9.647,9.712,62660,0
2013-11-04,9.785,9.785,9.672,9.689,35302,0
2013-11-05,9.672,9.697,9.612,9.641,41483,0
2013-11-06,9.641,9.672,9.641,9.641,50827,0
2013-11-07,9.598,9.647,9.591,9.633,49739,0
2013-11-08,9.616,9.616,9.526,9.582,75329,0
2013-11-11,9.582,9.697,9.566,9.566,77189,0
2013-11-12,9.507,9.55,9.4811,9.516,70697,0
2013-11-13,9.4672,9.507,9.4393,9.4821,34014,0
2013-11-14,9.535,9.561,9.4752,9.4911,31282,0
2013-11-15,9.535,9.739,9.501,9.517,56420,0
2013-11-18,9.4752,9.561,9.4752,9.544,50759,0
2013-11-19,9.561,9.575,9.544,9.544,18426,0
2013-11-20,9.535,9.567,9.4672,9.4752,42221,0
2013-11-21,9.517,9.517,9.4224,9.4532,51686,0
2013-11-22,9.507,9.507,9.4146,9.4393,37269,0
2013-11-25,9.4224,9.4304,9.4013,9.4146,43476,0
2013-11-26,9.3876,9.4612,9.3876,9.4013,27732,0
2013-11-27,9.4073,9.4612,9.4013,9.4612,47471,0
2013-11-29,9.507,9.507,9.4224,9.4472,19328,0
2013-12-02,9.4472,9.4672,9.3876,9.4393,61471,0
2013-12-03,9.4304,9.527,9.3936,9.507,76615,0
2013-12-04,9.4612,9.567,9.4532,9.551,60022,0
2013-12-05,9.561,9.561,9.4612,9.527,72672,0
2013-12-06,9.583,9.583,9.4472,9.4472,53001,0
2013-12-09,9.4393,9.501,9.4013,9.4532,70307,0
2013-12-10,9.4672,9.517,9.4472,9.4911,65320,0
2013-12-11,9.4482,9.508,9.4403,9.4542,120426,0
2013-12-12,9.502,9.502,9.4304,9.4403,61567,0
2013-12-13,9.4762,9.4762,9.4013,9.4403,49631,0
2013-12-16,9.3936,9.4682,9.3876,9.4612,42778,0
2013-12-17,9.4482,9.635,9.4482,9.613,93446,0
2013-12-18,9.601,9.774,9.601,9.759,49019,0
2013-12-19,9.693,9.851,9.693,9.811,98622,0
2013-12-20,9.774,9.94,9.759,9.867,79983,0
2013-12-23,9.876,10.041,9.876,9.963,91776,0
2013-12-24,10.017,10.017,9.867,9.897,46242,0
2013-12-26,9.931,9.931,9.825,9.825,80730,0
2013-12-27,9.858,9.882,9.811,9.834,93740,0
2013-12-30,9.811,9.867,9.684,9.684,127443,0
2013-12-31,9.66,9.709,9.66,9.693,51429,0
2014-01-02,9.717,9.791,9.628,9.767,46942,0
2014-01-03,9.811,9.825,9.734,9.818,12676,0
2014-01-06,9.843,9.947,9.759,9.94,27216,0
2014-01-07,10.002,10.033,9.947,9.956,60595,0
2014-01-08,9.989,9.989,9.89,9.956,8728,0
2014-01-09,9.963,9.989,9.956,9.973,14308,0
2014-01-10,9.995,10.072,9.995,10.072,22221,0
2014-01-13,10.095,10.139,10.066,10.139,33375,0
2014-01-14,10.139,10.149,10.088,10.139,30488,0
2014-01-15,10.139,10.149,10.088,10.149,29707,0
2014-01-16,10.156,10.18,10.149,10.164,16965,0
2014-01-17,10.171,10.202,10.164,10.195,55653,0
2014-01-21,10.171,10.255,10.171,10.18,26547,0
2014-01-22,10.18,10.255,10.18,10.232,21881,0
2014-01-23,10.255,10.307,10.211,10.279,6055,0
2014-01-24,10.247,10.32,10.211,10.255,20246,0
2014-01-27,10.217,10.279,10.18,10.18,25475,0
2014-01-28,10.202,10.247,10.18,10.238,44527,0
2014-01-29,10.274,10.274,10.247,10.255,10618,0
2014-01-30,10.264,10.298,10.247,10.298,9736,0
2014-01-31,10.298,10.363,10.289,10.289,9652,0
2014-02-03,10.364,10.393,10.315,10.364,44958,0
2014-02-04,10.315,10.393,10.315,10.347,51594,0
2014-02-05,10.347,10.356,10.255,10.279,25187,0
2014-02-06,10.264,10.386,10.255,10.307,45368,0
2014-02-07,10.289,10.364,10.274,10.356,19312,0
2014-02-10,10.338,10.386,10.274,10.386,37672,0
2014-02-11,10.393,10.393,10.279,10.32,28881,0
2014-02-12,10.28,10.365,10.28,10.321,39729,0
2014-02-13,10.307,10.339,10.307,10.315,4291,0
2014-02-14,10.307,10.365,10.307,10.348,13995,0
2014-02-18,10.365,10.381,10.348,10.357,4435,0
2014-02-19,10.365,10.41,10.365,10.381,15255,0
2014-02-20,10.357,10.373,10.357,10.373,12198,0
2014-02-21,10.381,10.387,10.365,10.365,6610,0
2014-02-24,10.365,10.387,10.365,10.381,19152,0
2014-02-25,10.373,10.394,10.373,10.381,5445,0
2014-02-26,10.387,10.41,10.373,10.41,21269,0
2014-02-27,10.381,10.417,10.381,10.41,12407,0
2014-02-28,10.381,10.41,10.381,10.402,14754,0
2014-03-03,10.394,10.489,10.394,10.466,36327,0
2014-03-04,10.441,10.481,10.433,10.466,20367,0
2014-03-05,10.457,10.508,10.433,10.474,25939,0
2014-03-06,10.523,10.523,10.417,10.417,21456,0
2014-03-07,10.365,10.381,10.274,10.274,27142,0
2014-03-10,10.265,10.365,10.265,10.357,13927,0
2014-03-11,10.339,10.381,10.339,10.381,24285,0
2014-03-12,10.366,10.491,10.366,10.491,9503,0
2014-03-13,10.459,10.51,10.459,10.491,14109,0
2014-03-14,10.483,10.532,10.483,10.491,20891,0
2014-03-17,10.532,10.549,10.525,10.532,17907,0
2014-03-18,10.5,10.566,10.483,10.54,47200,0
2014-03-19,10.525,10.549,10.418,10.434,16433,0
2014-03-20,10.395,10.403,10.28,10.316,63043,0
2014-03-21,10.316,10.403,10.316,10.403,37570,0
2014-03-24,10.381,10.516,10.381,10.516,17825,0
2014-03-25,10.491,10.51,10.45,10.51,28633,0
2014-03-26,10.491,10.549,10.483,10.532,16007,0
2014-03-27,10.549,10.676,10.516,10.604,26911,0
2014-03-28,10.597,10.636,10.556,10.556,12743,0
2014-03-31,10.612,10.612,10.54,10.556,8438,0
2014-04-01,10.604,10.604,10.483,10.51,38469,0
2014-04-02,10.5,10.5,10.45,10.45,16388,0
2014-04-03,10.459,10.54,10.459,10.491,103087,0
2014-04-04,10.516,10.549,10.491,10.51,36511,0
2014-04-07,10.51,10.646,10.5,10.556,56240,0
2014-04-08,10.612,10.612,10.549,10.556,20594,0
2014-04-09,10.62,10.62,10.54,10.566,12997,0
2014-04-10,10.604,10.628,10.582,10.59,44648,0
2014-04-11,10.654,10.661,10.605,10.621,30144,0
2014-04-14,10.661,10.661,10.567,10.567,52962,0
2014-04-15,10.605,10.654,10.557,10.583,72051,0
2014-04-16,10.567,10.677,10.567,10.654,49889,0
2014-04-17,10.693,10.693,10.621,10.628,14805,0
2014-04-21,10.628,10.693,10.628,10.693,20712,0
2014-04-22,10.736,10.736,10.687,10.693,31500,0
2014-04-23,10.743,10.807,10.727,10.799,14758,0
2014-04-24,10.807,10.825,10.761,10.787,19700,0
2014-04-25,10.787,10.833,10.787,10.807,37304,0
2014-04-28,10.872,10.872,10.807,10.807,41251,0
2014-04-29,10.778,10.799,10.768,10.787,34156,0
2014-04-30,10.842,10.842,10.799,10.807,31435,0
2014-05-01,10.825,10.913,10.825,10.888,51194,0
2014-05-02,10.863,11.002,10.842,10.982,78077,0
2014-05-05,11.009,11.009,10.936,10.982,10520,0
2014-05-06,10.913,11.019,10.913,11.009,11008,0
2014-05-07,10.962,11.043,10.962,11.036,21858,0
2014-05-08,11.043,11.133,11.043,11.096,74229,0
2014-05-09,11.133,11.133,11.081,11.081,11067,0
2014-05-12,11.089,11.104,11.081,11.081,19525,0
2014-05-13,11.124,11.143,11.06,11.09,8396,0
2014-05-14,11.134,11.159,11.076,11.076,48930,0
2014-05-15,11.097,11.177,11.097,11.177,22548,0
2014-05-16,11.151,11.186,11.134,11.186,9342,0
2014-05-19,11.192,11.2,11.159,11.159,5758,0
2014-05-20,11.192,11.192,11.124,11.151,5693,0
2014-05-21,11.143,11.143,11.09,11.097,9635,0
2014-05-22,11.06,11.124,11.06,11.082,15954,0
2014-05-23,11.076,11.114,11.076,11.082,9578,0
2014-05-27,11.082,11.114,11.067,11.09,16385,0
2014-05-28,11.097,11.159,11.097,11.159,14168,0
2014-05-29,11.186,11.208,11.143,11.2,13483,0
2014-05-30,11.151,11.2,11.151,11.177,20803,0
2014-06-02,11.222,11.222,11.097,11.114,19305,0
2014-06-03,11.159,11.159,11.06,11.06,23033,0
2014-06-04,11.076,11.076,10.996,11.002,19964,0
2014-06-05,10.996,11.01,10.972,10.972,11215,0
2014-06-06,10.996,11.076,10.996,11.002,23016,0
2014-06-09,11.043,11.052,10.996,11.043,18797,0
2014-06-10,11.02,11.043,10.996,11.01,3810,0
2014-06-11,10.99,11.029,10.99,11.01,6046,0
2014-06-12,11.03,11.038,10.997,11.03,5065,0
2014-06-13,11.076,11.076,11.002,11.011,16755,0
2014-06-16,11.011,11.03,10.997,11.011,7549,0
2014-06-17,10.991,10.997,10.946,10.954,23530,0
2014-06-18,10.991,10.991,10.896,10.904,40151,0
2014-06-19,10.954,10.954,10.872,10.904,46457,0
2014-06-20,10.946,10.946,10.855,10.937,68415,0
2014-06-23,10.973,10.973,10.93,10.937,4971,0
2014-06-24,10.983,10.991,10.946,10.983,7339,0
2014-06-25,11.002,11.011,10.983,11.011,10897,0
2014-06-26,11.011,11.03,10.983,11.011,18236,0
2014-06-27,11.011,11.03,10.991,11.002,24985,0
2014-06-30,11.011,11.011,10.963,11.002,30373,0
2014-07-01,11.038,11.038,10.963,10.963,46835,0
2014-07-02,10.983,10.983,10.855,10.872,42748,0
2014-07-03,10.832,10.855,10.742,10.791,24201,0
2014-07-07,10.742,10.879,10.709,10.832,42153,0
2014-07-08,10.879,10.904,10.872,10.904,14771,0
2014-07-09,10.904,10.904,10.863,10.896,21906,0
2014-07-10,10.904,10.937,10.888,10.921,43969,0
2014-07-11,10.931,10.955,10.931,10.947,9073,0
2014-07-14,10.938,10.938,10.905,10.914,13689,0
2014-07-15,10.905,10.931,10.897,10.922,13878,0
2014-07-16,10.897,10.922,10.88,10.905,35214,0
2014-07-17,10.914,10.947,10.914,10.947,11666,0
2014-07-18,10.922,10.955,10.922,10.931,10730,0
2014-07-21,10.931,11.003,10.931,10.998,16192,0
2014-07-22,10.991,11.032,10.955,11.013,15520,0
2014-07-23,11.055,11.084,11.013,11.061,9218,0
2014-07-24,11.023,11.045,11.013,11.013,7152,0
2014-07-25,11.023,11.093,11.023,11.061,14307,0
2014-07-28,11.055,11.084,11.013,11.023,14997,0
2014-07-29,11.032,11.084,11.032,11.07,12364,0
2014-07-30,11.045,11.045,10.914,10.914,8829,0
2014-07-31,10.905,10.964,10.88,10.914,12727,0
2014-08-01,10.974,10.974,10.88,10.897,16970,0
2014-08-04,10.889,10.897,10.864,10.864,15488,0
2014-08-05,10.85,10.88,10.85,10.873,12456,0
2014-08-06,10.85,10.938,10.85,10.914,9052,0
2014-08-07,10.922,10.984,10.905,10.964,9509,0
2014-08-08,10.984,11.045,10.984,11.039,7336,0
2014-08-11,11.013,11.055,11.013,11.032,1568,0
2014-08-12,11.039,11.039,10.974,11.023,31786,0
2014-08-13,11.071,11.071,11.033,11.04,5832,0
2014-08-14,11.033,11.102,11.033,11.102,15233,0
2014-08-15,11.085,11.148,11.085,11.14,35939,0
2014-08-18,11.093,11.156,11.093,11.156,11911,0
2014-08-19,11.111,11.174,11.111,11.14,5461,0
2014-08-20,11.12,11.165,11.12,11.156,10881,0
2014-08-21,11.12,11.165,11.12,11.14,18354,0
2014-08-22,11.077,11.12,11.071,11.111,28975,0
2014-08-25,11.085,11.102,11.071,11.102,22786,0
2014-08-26,11.071,11.102,11.061,11.093,24054,0
2014-08-27,11.13,11.174,11.071,11.174,41261,0
2014-08-28,11.13,11.205,11.13,11.198,31721,0
2014-08-29,11.174,11.212,11.14,11.198,25080,0
2014-09-02,11.183,11.192,11.13,11.148,35810,0
2014-09-03,11.13,11.156,11.085,11.156,18974,0
2014-09-04,11.13,11.148,11.13,11.14,13911,0
2014-09-05,11.165,11.198,11.14,11.174,35236,0
2014-09-08,11.156,11.198,11.148,11.156,22947,0
2014-09-09,11.165,11.165,11.13,11.14,9584,0
2014-09-10,11.093,11.14,11.093,11.14,15210,0
2014-09-11,11.131,11.192,11.131,11.166,9506,0
2014-09-12,11.121,11.157,11.086,11.094,7433,0
2014-09-15,11.086,11.112,11.086,11.103,9471,0
2014-09-16,11.062,11.086,11.062,11.077,18413,0
2014-09-17,11.046,11.121,11.046,11.094,8543,0
2014-09-18,11.077,11.131,11.077,11.086,7915,0
2014-09-19,11.103,11.131,11.094,11.103,27281,0
2014-09-22,11.086,11.131,11.077,11.131,14733,0
2014-09-23,11.103,11.148,11.086,11.086,7073,0
2014-09-24,11.072,11.112,11.072,11.077,26566,0
2014-09-25,11.077,11.103,11.072,11.086,11146,0
2014-09-26,11.062,11.112,11.062,11.072,14410,0
2014-09-29,11.094,11.094,11.077,11.086,8718,0
2014-09-30,11.103,11.148,11.086,11.086,32758,0
2014-10-01,11.121,11.206,11.121,11.166,38855,0
2014-10-02,11.166,11.206,11.157,11.166,45092,0
2014-10-03,11.148,11.206,11.141,11.141,14376,0
2014-10-06,11.166,11.222,11.166,11.192,33818,0
2014-10-07,11.222,11.294,11.222,11.284,32949,0
2014-10-08,11.275,11.332,11.262,11.294,33118,0
2014-10-09,11.332,11.366,11.313,11.349,32070,0
2014-10-10,11.367,11.385,11.304,11.304,16955,0
2014-10-13,11.295,11.35,11.295,11.333,10394,0
2014-10-14,11.324,11.429,11.324,11.429,54573,0
2014-10-15,11.472,11.56,11.415,11.478,66093,0
2014-10-16,11.516,11.583,11.507,11.583,17319,0
2014-10-17,11.64,11.657,11.59,11.631,44837,0
2014-10-20,11.622,11.681,11.59,11.59,8705,0
2014-10-21,11.597,11.631,11.56,11.575,30762,0
2014-10-22,11.56,11.583,11.525,11.551,10620,0
2014-10-23,11.568,11.575,11.543,11.543,14490,0
2014-10-24,11.543,11.59,11.525,11.568,12936,0
2014-10-27,11.551,11.56,11.497,11.543,14824,0
2014-10-28,11.497,11.551,11.497,11.516,8147,0
2014-10-29,11.525,11.56,11.516,11.525,7305,0
2014-10-30,11.507,11.551,11.507,11.516,9544,0
2014-10-31,11.534,11.543,11.472,11.525,21244,0
2014-11-03,11.525,11.525,11.478,11.497,6276,0
2014-11-04,11.56,11.56,11.455,11.516,9201,0
2014-11-05,11.497,11.543,11.463,11.543,20273,0
2014-11-06,11.488,11.56,11.472,11.525,12809,0
2014-11-07,11.478,11.56,11.472,11.472,22144,0
2014-11-10,11.782,11.79,11.478,11.507,12525,0
2014-11-11,11.478,11.478,11.455,11.463,13550,0
2014-11-12,11.489,11.535,11.479,11.508,11363,0
2014-11-13,11.498,11.525,11.464,11.473,7412,0
2014-11-14,11.455,11.498,11.447,11.447,19812,0
2014-11-17,11.455,11.455,11.43,11.43,27276,0
2014-11-18,11.44,11.479,11.424,11.473,25302,0
2014-11-19,11.464,11.508,11.43,11.498,25636,0
2014-11-20,11.498,11.535,11.455,11.473,29094,0
2014-11-21,11.489,11.543,11.489,11.535,33879,0
2014-11-24,11.508,11.552,11.479,11.535,24307,0
2014-11-25,11.525,11.552,11.525,11.543,22888,0
2014-11-26,11.535,11.562,11.535,11.562,2847,0
2014-11-28,11.552,11.57,11.517,11.562,17670,0
2014-12-01,11.598,11.598,11.543,11.577,27926,0
2014-12-02,11.543,11.577,11.543,11.552,30616,0
2014-12-03,11.552,11.598,11.552,11.598,20029,0
2014-12-04,11.577,11.632,11.577,11.616,12341,0
2014-12-05,11.659,11.659,11.535,11.562,31004,0
2014-12-08,11.552,11.65,11.535,11.642,31324,0
2014-12-09,11.616,11.624,11.577,11.616,53462,0
2014-12-10,11.633,11.659,11.599,11.617,31800,0
2014-12-11,11.625,11.625,11.553,11.562,34021,0
2014-12-12,11.562,11.593,11.562,11.571,17294,0
2014-12-15,11.578,11.651,11.571,11.578,27280,0
2014-12-16,11.586,11.633,11.586,11.599,24495,0
2014-12-17,11.593,11.651,11.593,11.643,9839,0
2014-12-18,11.625,11.643,11.571,11.625,23201,0
2014-12-19,11.608,11.643,11.608,11.643,5037,0
2014-12-22,11.625,11.643,11.593,11.643,13627,0
2014-12-23,11.651,11.668,11.608,11.608,11628,0
2014-12-24,11.617,11.625,11.578,11.578,7031,0
2014-12-26,11.617,11.633,11.586,11.593,12274,0
2014-12-29,11.617,11.643,11.525,11.562,59379,0
2014-12-30,11.586,11.617,11.562,11.617,32411,0
2014-12-31,11.651,11.668,11.562,11.625,61871,0
2015-01-02,11.659,11.701,11.617,11.691,20430,0
2015-01-05,11.683,11.771,11.683,11.763,25646,0
2015-01-06,11.771,11.845,11.771,11.795,49395,0
2015-01-07,11.795,11.924,11.795,11.83,35156,0
2015-01-08,11.83,11.871,11.771,11.771,39761,0
2015-01-09,11.771,11.879,11.771,11.879,11346,0
2015-01-12,11.871,11.937,11.871,11.915,17762,0
2015-01-13,11.965,11.993,11.938,11.975,5662,0
2015-01-14,12.032,12.06,11.993,12.032,10077,0
2015-01-15,12.084,12.099,12.06,12.099,6120,0
2015-01-16,12.099,12.099,12.076,12.076,6379,0
2015-01-20,12.135,12.144,12.076,12.093,23129,0
2015-01-21,12.084,12.099,12.05,12.05,17840,0
2015-01-22,12.076,12.093,11.999,11.999,20219,0
2015-01-23,12.023,12.032,11.993,11.999,19475,0
2015-01-26,11.993,12.008,11.938,11.938,20775,0
2015-01-27,11.965,12.016,11.965,12.008,87997,0
2015-01-28,12.023,12.093,12.023,12.07,34998,0
2015-01-29,12.135,12.153,12.07,12.153,32325,0
2015-01-30,12.195,12.229,12.172,12.211,18187,0
2015-02-02,12.172,12.27,12.172,12.247,28156,0
2015-02-03,12.255,12.313,12.195,12.203,38582,0
2015-02-04,12.219,12.239,12.125,12.187,38467,0
2015-02-05,12.163,12.263,12.163,12.263,22611,0
2015-02-06,12.219,12.263,12.172,12.172,58924,0
2015-02-09,12.172,12.229,12.093,12.093,10862,0
2015-02-10,12.093,12.093,11.993,11.993,54655,0
2015-02-11,12.042,12.042,11.932,11.932,37414,0
2015-02-12,11.932,11.966,11.898,11.966,34428,0
2015-02-13,11.976,11.976,11.926,11.932,9141,0
2015-02-17,11.917,11.966,11.71,11.71,92451,0
2015-02-18,11.738,11.838,11.71,11.838,39425,0
2015-02-19,11.82,11.907,11.803,11.838,25100,0
2015-02-20,11.83,11.917,11.83,11.863,25308,0
2015-02-23,11.907,11.932,11.863,11.872,20419,0
2015-02-24,11.853,11.898,11.82,11.888,25246,0
2015-02-25,11.932,11.958,11.898,11.948,17563,0
2015-02-26,11.926,11.926,11.846,11.846,26407,0
2015-02-27,11.888,11.948,11.872,11.939,20505,0
2015-03-02,11.932,11.939,11.863,11.863,33745,0
2015-03-03,11.926,11.948,11.838,11.838,36907,0
2015-03-04,11.88,11.948,11.846,11.939,15583,0
2015-03-05,11.932,12.009,11.917,11.985,29058,0
2015-03-06,11.932,11.939,11.803,11.803,23198,0
2015-03-09,11.88,11.88,11.803,11.803,12888,0
2015-03-10,11.838,11.872,11.82,11.846,14998,0
2015-03-11,11.839,11.839,11.804,11.821,13869,0
2015-03-12,11.839,11.854,11.796,11.796,4897,0
2015-03-13,11.804,11.821,11.786,11.821,64224,0
2015-03-16,11.786,11.873,11.763,11.763,19700,0
2015-03-17,11.771,11.78,11.756,11.78,17374,0
2015-03-18,11.756,11.986,11.756,11.934,38469,0
2015-03-19,11.95,11.95,11.854,11.918,6762,0
2015-03-20,11.927,11.968,11.873,11.968,24359,0
2015-03-23,11.95,11.986,11.934,11.934,4313,0
2015-03-24,11.899,11.96,11.899,11.96,3030,0
2015-03-25,11.941,11.941,11.908,11.927,3263,0
2015-03-26,11.908,11.927,11.881,11.908,5011,0
2015-03-27,11.941,11.978,11.918,11.978,7575,0
2015-03-30,11.96,11.968,11.927,11.934,6179,0
2015-03-31,11.934,11.978,11.927,11.968,6082,0
2015-04-01,12.002,12.044,11.978,11.978,9672,0
2015-04-02,11.934,11.95,11.889,11.889,8743,0
2015-04-06,11.927,11.978,11.908,11.918,4078,0
2015-04-07,11.941,11.968,11.899,11.96,8289,0
2015-04-08,12.346,12.38,11.968,11.968,8159,0
2015-04-09,11.978,11.978,11.96,11.968,4045,0
2015-04-10,11.968,12.025,11.968,12.011,18068,0
2015-04-13,12.036,12.045,11.996,12.012,10208,0
2015-04-14,12.019,12.054,12.019,12.026,25166,0
2015-04-15,12.026,12.054,11.979,12.012,13432,0
2015-04-16,11.987,12.054,11.987,12.054,7566,0
2015-04-17,12.054,12.073,11.979,11.987,17397,0
2015-04-20,11.996,12.026,11.996,12.012,14685,0
2015-04-21,11.996,12.036,11.996,12.012,9225,0
2015-04-22,12.019,12.026,11.951,12.003,19562,0
2015-04-23,11.969,12.003,11.961,11.969,27834,0
2015-04-24,11.987,11.987,11.951,11.951,25023,0
2015-04-27,11.961,11.961,11.918,11.934,34559,0
2015-04-28,11.942,11.951,11.918,11.951,13685,0
2015-04-29,11.918,11.942,11.918,11.942,16583,0
2015-04-30,11.918,11.961,11.881,11.961,12064,0
2015-05-01,11.918,11.942,11.873,11.899,30154,0
2015-05-04,11.899,11.908,11.854,11.864,7657,0
2015-05-05,11.864,11.899,11.804,11.854,15539,0
2015-05-06,11.786,11.847,11.689,11.699,26149,0
2015-05-07,11.681,11.756,11.614,11.64,19238,0
2015-05-08,11.681,11.729,11.681,11.709,10671,0
2015-05-11,11.737,11.737,11.614,11.64,46156,0
2015-05-12,11.631,11.64,11.565,11.606,18677,0
2015-05-13,11.631,11.649,11.607,11.607,20998,0
2015-05-14,11.59,11.721,11.59,11.721,15805,0
2015-05-15,11.691,11.796,11.675,11.788,23715,0
2015-05-18,11.749,11.806,11.658,11.788,67185,0
2015-05-19,11.721,11.749,11.691,11.711,14997,0
2015-05-20,11.701,11.721,11.691,11.691,11996,0
2015-05-21,11.739,11.781,11.675,11.781,17766,0
2015-05-22,11.756,11.756,11.658,11.739,11190,0
2015-05-26,11.731,11.731,11.682,11.701,3683,0
2015-05-27,11.701,11.731,11.667,11.667,10726,0
2015-05-28,11.658,11.701,11.641,11.641,25176,0
2015-05-29,11.691,11.691,11.623,11.649,21228,0
2015-06-01,11.641,11.682,11.623,11.641,17976,0
2015-06-02,11.607,11.641,11.574,11.574,11995,0
2015-06-03,11.558,11.583,11.53,11.558,9226,0
2015-06-04,11.53,11.558,11.474,11.474,28035,0
2015-06-05,11.443,11.45,11.375,11.391,24228,0
2015-06-08,11.349,11.399,11.311,11.391,41993,0
2015-06-09,11.357,11.385,11.321,11.375,29882,0
2015-06-10,11.331,11.385,11.2,11.225,79057,0
2015-06-11,11.226,11.343,11.226,11.293,40867,0
2015-06-12,11.275,11.475,11.275,11.409,38206,0
2015-06-15,11.426,11.561,11.426,11.485,22372,0
2015-06-16,11.514,11.543,11.495,11.523,15487,0
2015-06-17,11.505,11.569,11.485,11.551,10327,0
2015-06-18,11.569,11.618,11.495,11.618,9065,0
2015-06-19,11.585,11.635,11.585,11.635,581,0
2015-06-22,11.6,11.644,11.593,11.627,22143,0
2015-06-23,11.585,11.685,11.585,11.685,17159,0
2015-06-24,11.644,11.679,11.644,11.653,6198,0
2015-06-25,11.635,11.635,11.569,11.593,15258,0
2015-06-26,11.561,11.593,11.543,11.577,18013,0
2015-06-29,11.577,11.577,11.426,11.495,16635,0
2015-06-30,11.435,11.505,11.435,11.475,9301,0
2015-07-01,11.551,11.551,11.485,11.485,8375,0
2015-07-02,11.485,11.533,11.46,11.47,11013,0
2015-07-06,11.46,11.593,11.46,11.585,11357,0
2015-07-07,11.6,11.705,11.6,11.661,7229,0
2015-07-08,11.653,11.725,11.653,11.725,3898,0
2015-07-09,11.661,11.685,11.6,11.685,13194,0
2015-07-10,11.653,11.671,11.585,11.671,8259,0
2015-07-13,11.653,11.662,11.594,11.601,19972,0
2015-07-14,11.569,11.662,11.569,11.653,17095,0
2015-07-15,11.601,11.716,11.561,11.672,39879,0
2015-07-16,11.628,11.716,11.609,11.716,18946,0
2015-07-17,11.672,11.696,11.594,11.619,31383,0
2015-07-20,11.601,11.662,11.551,11.577,34120,0
2015-07-21,11.543,11.551,11.505,11.505,23169,0
2015-07-22,11.569,11.569,11.47,11.533,43481,0
2015-07-23,11.543,11.569,11.475,11.561,21338,0
2015-07-24,11.533,11.569,11.533,11.551,7303,0
2015-07-27,11.585,11.619,11.543,11.543,15865,0
2015-07-28,11.569,11.585,11.543,11.585,26935,0
2015-07-29,11.601,11.653,11.569,11.653,42454,0
2015-07-30,11.636,11.706,11.601,11.686,57290,0
2015-07-31,11.679,11.726,11.679,11.716,36634,0
2015-08-03,11.744,11.744,11.628,11.628,58882,0
2015-08-04,11.645,11.653,11.533,11.619,74978,0
2015-08-05,11.645,11.645,11.46,11.46,53637,0
2015-08-06,11.475,11.551,11.47,11.514,22991,0
2015-08-07,11.495,11.577,11.495,11.514,29558,0
2015-08-10,11.505,11.585,11.505,11.561,35264,0
2015-08-11,11.585,11.686,11.585,11.686,25481,0
2015-08-12,11.697,11.745,11.68,11.736,48697,0
2015-08-13,11.736,11.771,11.707,11.771,37004,0
2015-08-14,11.787,11.805,11.762,11.771,51988,0
2015-08-17,11.78,11.822,11.78,11.812,15553,0
2015-08-18,11.771,11.771,11.745,11.745,10444,0
2015-08-19,11.736,11.787,11.727,11.771,10897,0
2015-08-20,11.736,11.762,11.727,11.762,10671,0
2015-08-21,11.762,11.78,11.755,11.762,7834,0
2015-08-24,11.637,11.771,11.637,11.771,50020,0
2015-08-25,11.707,11.78,11.707,11.707,16119,0
2015-08-26,11.717,11.745,11.594,11.637,60728,0
2015-08-27,11.645,11.68,11.645,11.673,8060,0
2015-08-28,11.637,11.755,11.637,11.755,7040,0
2015-08-31,11.745,11.755,11.717,11.727,10558,0
2015-09-01,11.727,11.771,11.727,11.727,7718,0
2015-09-02,11.707,11.717,11.687,11.707,7946,0
2015-09-03,11.755,11.762,11.727,11.755,8968,0
2015-09-04,11.707,11.822,11.707,11.822,6132,0
2015-09-08,11.796,11.84,11.796,11.84,12373,0
2015-09-09,11.78,11.856,11.78,11.856,10558,0
2015-09-10,11.805,11.822,11.771,11.771,8319,0
2015-09-11,11.813,11.823,11.771,11.788,23709,0
2015-09-14,11.737,11.755,11.698,11.708,19309,0
2015-09-15,11.688,11.688,11.663,11.673,16541,0
2015-09-16,11.673,11.718,11.645,11.718,14112,0
2015-09-17,11.673,11.806,11.663,11.806,19535,0
2015-09-18,11.823,11.867,11.788,11.84,13887,0
2015-09-21,11.885,11.885,11.813,11.858,23823,0
2015-09-22,11.867,11.976,11.867,11.958,21228,0
2015-09-23,11.912,11.976,11.903,11.958,16596,0
2015-09-24,11.939,11.976,11.939,11.939,8497,0
2015-09-25,11.966,12.025,11.966,12.025,11857,0
2015-09-28,12.053,12.053,11.976,11.985,13451,0
2015-09-29,11.976,12,11.939,11.948,13213,0
2015-09-30,11.966,11.994,11.958,11.958,3498,0
2015-10-01,11.985,12.018,11.985,12.009,10389,0
2015-10-02,11.976,12.063,11.976,12.044,8015,0
2015-10-05,12.044,12.072,11.994,11.994,12377,0
2015-10-06,12,12.115,11.985,12.089,24954,0
2015-10-07,12.044,12.115,12.035,12.044,14337,0
2015-10-08,12.044,12.089,11.976,12.009,18292,0
2015-10-09,11.994,12.025,11.985,12,18631,0
2015-10-12,12.044,12.044,11.966,12.018,17202,0
2015-10-13,11.977,11.995,11.977,11.995,566,0
2015-10-14,12.019,12.045,11.977,12.045,11120,0
2015-10-15,12.019,12.036,12.01,12.01,7750,0
2015-10-16,12.019,12.026,11.995,12.01,7638,0
2015-10-19,12.054,12.054,12.036,12.045,4060,0
2015-10-20,12.045,12.073,12.045,12.073,8328,0
2015-10-21,12.098,12.181,12.098,12.154,11792,0
2015-10-22,12.173,12.197,12.173,12.197,3033,0
2015-10-23,12.205,12.205,12.181,12.197,10335,0
2015-10-26,12.181,12.222,12.181,12.197,5730,0
2015-10-27,12.181,12.222,12.181,12.222,13253,0
2015-10-28,12.222,12.35,12.222,12.269,86602,0
2015-10-29,12.313,12.368,12.295,12.36,145903,0
2015-10-30,12.313,12.385,12.313,12.36,19095,0
2015-11-02,12.36,12.368,12.313,12.36,21688,0
2015-11-03,12.277,12.368,12.277,12.322,18757,0
2015-11-04,12.286,12.322,12.222,12.286,14956,0
2015-11-05,12.368,12.368,12.232,12.241,7750,0
2015-11-06,12.213,12.213,12.08,12.108,13141,0
2015-11-09,12.073,12.164,12.001,12.01,26718,0
2015-11-10,11.967,12.073,11.967,12.054,18308,0
2015-11-11,11.995,12.108,11.995,12.108,9883,0
2015-11-12,12.065,12.137,12.065,12.127,9609,0
2015-11-13,12.155,12.174,12.137,12.155,11176,0
2015-11-16,12.155,12.191,12.155,12.174,3800,0
2015-11-17,12.174,12.191,12.155,12.174,8938,0
2015-11-18,12.182,12.182,12.137,12.174,2123,0
2015-11-19,12.191,12.224,12.155,12.224,8938,0
2015-11-20,12.191,12.253,12.174,12.253,31843,0
2015-11-23,12.243,12.297,12.234,12.234,11729,0
2015-11-24,12.182,12.253,12.182,12.234,13912,0
2015-11-25,12.253,12.297,12.224,12.288,13522,0
2015-11-27,12.305,12.305,12.297,12.297,892,0
2015-11-30,12.297,12.315,12.288,12.315,12400,0
2015-12-01,12.324,12.362,12.324,12.343,8435,0
2015-12-02,12.37,12.395,12.352,12.388,14019,0
2015-12-03,12.388,12.388,12.288,12.305,50052,0
2015-12-04,12.297,12.37,12.297,12.343,41677,0
2015-12-07,12.37,12.379,12.343,12.37,16424,0
2015-12-08,12.362,12.422,12.362,12.379,31066,0
2015-12-09,12.422,12.422,12.343,12.343,32291,0
2015-12-10,12.38,12.404,12.371,12.388,6668,0
2015-12-11,12.422,12.422,12.371,12.371,12226,0
2015-12-14,12.371,12.404,12.279,12.316,21849,0
2015-12-15,12.289,12.38,12.289,12.363,19007,0
2015-12-16,12.396,12.451,12.353,12.451,16340,0
2015-12-17,12.461,12.506,12.451,12.461,29679,0
2015-12-18,12.47,12.47,12.432,12.441,37795,0
2015-12-21,12.432,12.47,12.432,12.451,37903,0
2015-12-22,12.432,12.451,12.432,12.441,19559,0
2015-12-23,12.451,12.486,12.422,12.451,42351,0
2015-12-24,12.496,12.532,12.47,12.522,13696,0
2015-12-28,12.451,12.57,12.451,12.55,23572,0
2015-12-29,12.522,12.56,12.513,12.541,15068,0
2015-12-30,12.56,12.621,12.541,12.621,11769,0
2015-12-31,12.668,12.685,12.612,12.685,26704,0
2016-01-04,12.612,12.694,12.612,12.649,24478,0
2016-01-05,12.676,12.7,12.658,12.676,41817,0
2016-01-06,12.658,12.704,12.658,12.704,64292,0
2016-01-07,12.728,12.738,12.694,12.728,23586,0
2016-01-08,12.728,12.738,12.686,12.738,23075,0
2016-01-11,12.738,12.738,12.668,12.685,7205,0
2016-01-12,12.712,12.748,12.685,12.738,18162,0
2016-01-13,12.749,12.749,12.695,12.695,13496,0
2016-01-14,12.686,12.705,12.631,12.659,34879,0
2016-01-15,12.603,12.911,12.603,12.783,59325,0
2016-01-19,12.749,12.83,12.649,12.677,74877,0
2016-01-20,12.639,12.686,12.541,12.57,42783,0
2016-01-21,12.621,12.739,12.621,12.729,13725,0
2016-01-22,12.749,12.83,12.725,12.82,8191,0
2016-01-25,12.83,12.83,12.729,12.729,15136,0
2016-01-26,12.768,12.811,12.739,12.783,8629,0
2016-01-27,12.783,12.783,12.749,12.749,13738,0
2016-01-28,12.792,12.839,12.792,12.839,21869,0
2016-01-29,12.858,13.029,12.839,13.029,68805,0
2016-02-01,13.038,13.038,12.991,13.029,24376,0
2016-02-02,13.01,13.067,13.01,13.02,14047,0
2016-02-03,13.02,13.02,12.974,12.974,29440,0
2016-02-04,12.982,13.001,12.957,13.001,33429,0
2016-02-05,12.982,13.038,12.966,13.02,51019,0
2016-02-08,13.048,13.085,12.991,13.075,22220,0
2016-02-09,13.075,13.109,12.886,12.947,205208,0
2016-02-10,12.966,13.048,12.966,13.001,29675,0
2016-02-11,13.068,13.076,12.983,12.983,33603,0
2016-02-12,12.974,13.011,12.885,12.886,31657,0
2016-02-16,12.912,12.912,12.848,12.858,15840,0
2016-02-17,12.868,12.886,12.82,12.858,15298,0
2016-02-18,12.811,12.958,12.811,12.958,57364,0
2016-02-19,12.974,12.974,12.912,12.948,28417,0
2016-02-22,13.011,13.011,12.929,12.967,29531,0
2016-02-23,12.983,13.076,12.967,13.076,45068,0
2016-02-24,13.086,13.114,13.086,13.114,12697,0
2016-02-25,13.138,13.211,13.111,13.111,25573,0
2016-02-26,13.121,13.121,13.039,13.039,11297,0
2016-02-29,13.086,13.183,13.086,13.129,16015,0
2016-03-01,13.192,13.23,13.129,13.148,24166,0
2016-03-02,13.202,13.202,13.095,13.111,12850,0
2016-03-03,13.157,13.192,13.086,13.138,27671,0
2016-03-04,13.165,13.165,13.002,13.002,30852,0
2016-03-07,13.002,13.095,12.967,13.011,24472,0
2016-03-08,13.059,13.086,12.992,13.002,20157,0
2016-03-09,13.03,13.095,12.992,13.002,26885,0
2016-03-10,13.049,13.095,13.011,13.03,32836,0
2016-03-11,13.05,13.112,13.04,13.04,17290,0
2016-03-14,13.059,13.103,13.031,13.077,22814,0
2016-03-15,13.087,13.087,13.012,13.012,15757,0
2016-03-16,13.04,13.059,13.012,13.059,27238,0
2016-03-17,13.077,13.077,13.031,13.04,33693,0
2016-03-18,13.059,13.184,13.022,13.031,22114,0
2016-03-21,13.059,13.059,13.012,13.022,9970,0
2016-03-22,13.059,13.159,13.059,13.095,23173,0
2016-03-23,13.122,13.271,13.122,13.271,34051,0
2016-03-24,13.194,13.287,13.162,13.287,31268,0
2016-03-28,13.232,13.287,13.176,13.176,16970,0
2016-03-29,13.261,13.305,13.232,13.251,38010,0
2016-03-30,13.271,13.271,13.204,13.232,19379,0
2016-03-31,13.271,13.313,13.261,13.313,26779,0
2016-04-01,13.278,13.395,13.278,13.395,22774,0
2016-04-04,13.395,13.442,13.377,13.433,32468,0
2016-04-05,13.479,13.487,13.424,13.462,23669,0
2016-04-06,13.487,13.534,13.442,13.472,26745,0
2016-04-07,13.496,13.534,13.496,13.506,31836,0
2016-04-08,13.541,13.606,13.452,13.452,12236,0
2016-04-11,13.534,13.534,13.472,13.516,11459,0
2016-04-12,13.541,13.568,13.524,13.568,16638,0
2016-04-13,13.507,13.588,13.507,13.569,17183,0
2016-04-14,13.525,13.588,13.525,13.542,17701,0
2016-04-15,13.569,13.597,13.551,13.551,15883,0
2016-04-18,13.535,13.597,13.535,13.569,54934,0
2016-04-19,13.597,13.597,13.525,13.542,29012,0
2016-04-20,13.588,13.597,13.56,13.588,24090,0
2016-04-21,13.569,13.597,13.56,13.588,15117,0
2016-04-22,13.588,13.644,13.588,13.644,14551,0
2016-04-25,13.579,13.654,13.472,13.502,64870,0
2016-04-26,13.535,13.551,13.525,13.542,4460,0
2016-04-27,13.579,13.593,13.472,13.507,54872,0
2016-04-28,13.525,13.534,13.516,13.532,6907,0
2016-04-29,13.535,13.579,13.525,13.551,10860,0
2016-05-02,13.597,13.607,13.542,13.597,18241,0
2016-05-03,13.626,13.664,13.589,13.654,28905,0
2016-05-04,13.654,13.672,13.626,13.65,17990,0
2016-05-05,13.672,13.681,13.525,13.616,45618,0
2016-05-06,13.616,13.654,13.507,13.654,152815,0
2016-05-09,13.681,13.719,13.634,13.654,52683,0
2016-05-10,13.654,13.762,13.654,13.73,52217,0
2016-05-11,13.753,13.78,13.709,13.771,12726,0
2016-05-12,13.772,13.837,13.736,13.781,20087,0
2016-05-13,13.81,13.874,13.803,13.819,14600,0
2016-05-16,13.81,13.857,13.791,13.791,10781,0
2016-05-17,13.81,13.829,13.772,13.81,9094,0
2016-05-18,13.837,13.837,13.507,13.588,32822,0
2016-05-19,13.644,13.644,13.432,13.461,55551,0
2016-05-20,13.497,13.551,13.495,13.535,21790,0
2016-05-23,13.551,13.634,13.535,13.616,26831,0
2016-05-24,13.634,13.691,13.597,13.672,48353,0
2016-05-25,13.634,13.736,13.634,13.672,21012,0
2016-05-26,13.728,13.8,13.72,13.781,15863,0
2016-05-27,13.819,13.93,13.711,13.93,95084,0
2016-05-31,13.913,13.913,13.71,13.884,36423,0
2016-06-01,13.922,14.04,13.867,13.994,27990,0
2016-06-02,13.957,14.077,13.922,14.04,25282,0
2016-06-03,14.022,14.143,14.022,14.134,25685,0
2016-06-06,14.134,14.152,14.097,14.107,17390,0
2016-06-07,14.116,14.143,14.069,14.077,16874,0
2016-06-08,14.077,14.143,14.06,14.116,40034,0
2016-06-09,14.16,14.16,14.1,14.124,9748,0
2016-06-10,14.107,14.197,14.107,14.168,9271,0
2016-06-13,14.207,14.254,14.178,14.226,21980,0
2016-06-14,14.234,14.33,14.198,14.301,24764,0
2016-06-15,14.301,14.32,14.301,14.32,34070,0
2016-06-16,14.356,14.467,14.282,14.365,33998,0
2016-06-17,14.33,14.356,14.263,14.263,28101,0
2016-06-20,14.226,14.301,14.161,14.161,18679,0
2016-06-21,14.161,14.216,14.153,14.153,28511,0
2016-06-22,14.178,14.292,14.135,14.161,42138,0
2016-06-23,14.169,14.169,14.088,14.117,29742,0
2016-06-24,14.088,14.216,14.088,14.198,28054,0
2016-06-27,14.153,14.392,14.153,14.31,26285,0
2016-06-28,14.272,14.356,14.272,14.348,4746,0
2016-06-29,14.372,14.495,14.356,14.495,56330,0
2016-06-30,14.42,14.495,14.382,14.467,27110,0
2016-07-01,14.467,14.467,14.411,14.467,29245,0
2016-07-05,14.467,14.467,14.411,14.457,12178,0
2016-07-06,14.467,14.544,14.416,14.534,30206,0
2016-07-07,14.56,14.624,14.42,14.624,77698,0
2016-07-08,14.641,14.912,14.641,14.764,32391,0
2016-07-11,14.836,14.892,14.689,14.689,34590,0
2016-07-12,14.764,14.764,14.457,14.514,38738,0
2016-07-13,14.535,14.681,14.421,14.535,26907,0
2016-07-14,14.57,14.757,14.301,14.617,60120,0
2016-07-15,14.552,14.774,14.515,14.774,21051,0
2016-07-18,14.848,14.98,14.587,14.71,38767,0
2016-07-19,14.766,14.766,14.626,14.653,9890,0
2016-07-20,14.73,14.75,14.663,14.73,15292,0
2016-07-21,14.757,14.848,14.672,14.7,62723,0
2016-07-22,14.74,14.848,14.681,14.757,51255,0
2016-07-25,14.838,14.885,14.72,14.72,16244,0
2016-07-26,14.802,14.876,14.766,14.8,22390,0
2016-07-27,14.876,14.876,14.766,14.783,15500,0
2016-07-28,14.885,14.905,14.774,14.783,17110,0
2016-07-29,14.876,15.071,14.876,14.97,23653,0
2016-08-01,14.98,14.98,14.848,14.858,27305,0
2016-08-02,14.867,14.915,14.791,14.915,24103,0
2016-08-03,14.935,15.285,14.858,15.221,26733,0
2016-08-04,15.247,15.353,15.12,15.185,35519,0
2016-08-05,15.229,15.275,15.017,15.034,46272,0
2016-08-08,15.071,15.071,14.812,14.895,31583,0
2016-08-09,14.895,14.895,14.71,14.757,37266,0
2016-08-10,14.792,14.792,14.672,14.681,22911,0
2016-08-11,14.731,14.767,14.627,14.636,15563,0
2016-08-12,14.664,14.731,14.654,14.683,8330,0
2016-08-15,14.654,14.741,14.627,14.627,13011,0
2016-08-16,14.682,14.682,14.496,14.505,30837,0
2016-08-17,14.477,14.545,14.402,14.487,44393,0
2016-08-18,14.496,14.588,14.487,14.523,28622,0
2016-08-19,14.458,14.525,14.458,14.458,33933,0
2016-08-22,14.515,14.535,14.458,14.487,21175,0
2016-08-23,14.487,14.561,14.487,14.545,34424,0
2016-08-24,14.505,14.525,14.468,14.505,24176,0
2016-08-25,14.458,14.491,14.355,14.412,22934,0
2016-08-26,14.402,14.421,14.329,14.364,19955,0
2016-08-29,14.412,14.468,14.372,14.43,28073,0
2016-08-30,14.439,14.439,14.329,14.329,16904,0
2016-08-31,14.392,14.392,14.271,14.291,27920,0
2016-09-01,14.329,14.487,14.281,14.382,52706,0
2016-09-02,14.412,14.458,14.372,14.421,11593,0
2016-09-06,14.43,14.588,14.43,14.552,31559,0
2016-09-07,14.608,14.608,14.525,14.535,12292,0
2016-09-08,14.578,14.578,14.477,14.477,25854,0
2016-09-09,14.477,14.477,14.085,14.122,56455,0
2016-09-12,14.047,14.132,14.029,14.132,14826,0
2016-09-13,14.142,14.177,14.096,14.133,24426,0
2016-09-14,14.151,14.235,14.144,14.168,12646,0
2016-09-15,14.235,14.235,14.115,14.225,10975,0
2016-09-16,14.245,14.245,14.106,14.123,16468,0
2016-09-19,14.16,14.197,14.142,14.142,13527,0
2016-09-20,14.216,14.226,14.151,14.197,15637,0
2016-09-21,14.226,14.235,14.187,14.226,13861,0
2016-09-22,14.302,14.366,14.302,14.357,11993,0
2016-09-23,14.394,14.394,14.295,14.311,11730,0
2016-09-26,14.374,14.374,14.289,14.34,23630,0
2016-09-27,14.384,14.414,14.34,14.414,9376,0
2016-09-28,14.433,14.547,14.423,14.547,20929,0
2016-09-29,14.547,14.547,14.374,14.374,18729,0
2016-09-30,14.499,14.499,14.357,14.357,11052,0
2016-10-03,14.331,14.397,14.302,14.302,14828,0
2016-10-04,14.34,14.349,14.019,14.096,40569,0
2016-10-05,14.096,14.245,14,14.029,9685,0
2016-10-06,13.98,14.115,13.98,14.106,14056,0
2016-10-07,14.123,14.187,14.067,14.123,9441,0
2016-10-10,14.123,14.133,14.11,14.133,10692,0
2016-10-11,14.16,14.177,14.067,14.076,62045,0
2016-10-12,14.124,14.124,14.001,14.02,7460,0
2016-10-13,14.02,14.02,13.764,13.764,13990,0
2016-10-14,13.773,13.773,13.557,13.557,27688,0
2016-10-17,13.614,13.614,13.341,13.416,34830,0
2016-10-18,13.474,13.585,13.407,13.494,52487,0
2016-10-19,13.557,13.72,13.557,13.633,27180,0
2016-10-20,13.746,13.793,13.643,13.728,48359,0
2016-10-21,13.773,13.841,13.773,13.783,19700,0
2016-10-24,13.908,13.908,13.803,13.812,12388,0
2016-10-25,13.879,13.879,13.802,13.808,16217,0
2016-10-26,13.861,13.861,13.692,13.71,30799,0
2016-10-27,13.7,13.728,13.539,13.575,16028,0
2016-10-28,13.595,13.595,13.397,13.416,17532,0
2016-10-31,13.445,13.512,13.407,13.445,30353,0
2016-11-01,13.416,13.465,13.368,13.465,10731,0
2016-11-02,13.492,13.512,13.455,13.512,14649,0
2016-11-03,13.53,13.557,13.52,13.557,7697,0
2016-11-04,13.557,13.575,13.557,13.566,8899,0
2016-11-07,13.566,13.569,13.474,13.53,25562,0
2016-11-08,13.575,13.643,13.502,13.643,22478,0
2016-11-09,13.585,13.585,13.539,13.585,21403,0
2016-11-10,13.576,13.576,13.085,13.085,66419,0
2016-11-11,13.037,13.169,12.828,13.132,60732,0
2016-11-14,13.132,13.132,12.545,12.686,57175,0
2016-11-15,12.705,12.953,12.555,12.933,56275,0
2016-11-16,12.989,13.027,12.847,12.857,25854,0
2016-11-17,12.914,12.914,12.754,12.772,25137,0
2016-11-18,12.772,12.847,12.724,12.781,38256,0
2016-11-21,12.838,12.848,12.788,12.8,10638,0
2016-11-22,12.876,13.132,12.841,12.933,30829,0
2016-11-23,12.904,12.963,12.799,12.923,37501,0
2016-11-25,12.971,13.047,12.857,12.971,10370,0
2016-11-28,12.953,13.037,12.953,12.989,6987,0
2016-11-29,12.979,13.047,12.963,13.047,8146,0
2016-11-30,13.027,13.027,12.895,12.971,12776,0
2016-12-01,12.886,12.924,12.828,12.857,14909,0
2016-12-02,12.8,12.887,12.658,12.809,62737,0
2016-12-05,12.857,12.953,12.771,12.953,39268,0
2016-12-06,12.876,13.085,12.838,13.047,24240,0
2016-12-07,13.018,13.445,13.018,13.445,38547,0
2016-12-08,13.341,13.341,13.198,13.236,15467,0
2016-12-09,13.266,13.266,13.103,13.16,8935,0
2016-12-12,13.208,13.208,13.074,13.088,20536,0
2016-12-13,13.056,13.169,13.056,13.169,23314,0
2016-12-14,13.198,13.246,13.13,13.226,32079,0
2016-12-15,13.141,13.169,13.065,13.103,20782,0
2016-12-16,13.112,13.187,13.103,13.153,31306,0
2016-12-19,13.112,13.208,13.112,13.151,22293,0
2016-12-20,13.074,13.147,13.065,13.103,38878,0
2016-12-21,13.103,13.198,13.103,13.178,20092,0
2016-12-22,13.208,13.208,13.151,13.151,6379,0
2016-12-23,13.198,13.198,13.112,13.112,14942,0
2016-12-27,12.692,13.208,12.692,13.169,23444,0
2016-12-28,13.084,13.198,13.084,13.198,6464,0
2016-12-29,13.198,13.274,13.198,13.266,20204,0
2016-12-30,13.274,13.304,13.208,13.284,29013,0
2017-01-03,13.312,13.332,13.236,13.312,8019,0
2017-01-04,13.36,13.514,13.36,13.514,21242,0
2017-01-05,13.578,13.666,13.522,13.666,21363,0
2017-01-06,13.675,13.675,13.578,13.646,17788,0
2017-01-09,13.75,13.759,13.723,13.759,18460,0
2017-01-10,13.836,14.056,13.836,14.056,28980,0
2017-01-11,14.057,14.057,13.924,13.96,13812,0
2017-01-12,14.037,14.047,13.941,14.028,16231,0
2017-01-13,14.018,14.018,13.924,14.018,4964,0
2017-01-17,14.067,14.116,13.905,13.905,36645,0
2017-01-18,13.932,13.932,13.836,13.856,16383,0
2017-01-19,13.846,13.846,13.597,13.616,30905,0
2017-01-20,13.665,13.665,13.539,13.539,46443,0
2017-01-23,13.616,13.692,13.576,13.635,20942,0
2017-01-24,13.558,13.645,13.558,13.597,23250,0
2017-01-25,13.597,13.597,13.52,13.52,59445,0
2017-01-26,13.492,13.587,13.492,13.53,29030,0
2017-01-27,13.53,13.626,13.53,13.599,16664,0
2017-01-30,13.567,13.684,13.567,13.645,12913,0
2017-01-31,13.655,13.827,13.655,13.798,40208,0
2017-02-01,13.788,13.836,13.713,13.749,21085,0
2017-02-02,13.788,13.866,13.743,13.846,38391,0
2017-02-03,13.817,13.836,13.74,13.74,14639,0
2017-02-06,13.798,13.798,13.703,13.74,11849,0
2017-02-07,13.768,13.768,13.713,13.74,29573,0
2017-02-08,13.788,13.788,13.731,13.74,16370,0
2017-02-09,13.713,13.759,13.665,13.666,16793,0
2017-02-10,13.674,13.679,13.626,13.635,16423,0
2017-02-13,13.656,13.671,13.617,13.656,18763,0
2017-02-14,13.646,13.646,13.608,13.608,31518,0
2017-02-15,13.598,13.617,13.54,13.617,21626,0
2017-02-16,13.608,13.67,13.55,13.598,11642,0
2017-02-17,13.608,13.656,13.608,13.608,12310,0
2017-02-21,13.617,13.685,13.588,13.608,19962,0
2017-02-22,13.617,13.666,13.588,13.646,15049,0
2017-02-23,13.666,13.704,13.636,13.646,22390,0
2017-02-24,13.685,13.724,13.685,13.704,3880,0
2017-02-27,13.675,13.704,13.608,13.608,24059,0
2017-02-28,13.617,13.685,13.608,13.627,36826,0
2017-03-01,13.578,13.627,13.549,13.627,25065,0
2017-03-02,13.588,13.588,13.512,13.512,31253,0
2017-03-03,13.512,13.617,13.452,13.454,10196,0
2017-03-06,13.512,13.512,13.444,13.483,18856,0
2017-03-07,13.434,13.529,13.434,13.444,29631,0
2017-03-08,13.376,13.549,13.376,13.454,28931,0
2017-03-09,13.444,13.444,13.242,13.309,31592,0
2017-03-10,13.29,13.386,13.262,13.271,19342,0
2017-03-13,13.269,13.269,13.22,13.22,16004,0
2017-03-14,13.201,13.211,13.191,13.191,14337,0
2017-03-15,13.191,13.354,13.141,13.354,36927,0
2017-03-16,13.354,13.354,13.259,13.269,9712,0
2017-03-17,13.239,13.297,13.229,13.259,5436,0
2017-03-20,13.249,13.354,13.249,13.315,13564,0
2017-03-21,13.307,13.394,13.307,13.384,7805,0
2017-03-22,13.344,13.442,13.344,13.442,12487,0
2017-03-23,13.423,13.452,13.423,13.435,5034,0
2017-03-24,13.423,13.442,13.423,13.423,5755,0
2017-03-27,13.462,13.472,13.354,13.404,30717,0
2017-03-28,13.432,13.432,13.364,13.364,12696,0
2017-03-29,13.364,13.432,13.249,13.423,62798,0
2017-03-30,13.394,13.432,13.394,13.404,6895,0
2017-03-31,13.404,13.414,13.384,13.384,3691,0
2017-04-03,13.394,13.472,13.384,13.432,19305,0
2017-04-04,13.452,13.452,13.354,13.413,36702,0
2017-04-05,13.354,13.413,13.334,13.384,6758,0
2017-04-06,13.344,13.462,13.344,13.394,22698,0
2017-04-07,13.452,13.481,13.442,13.462,4661,0
2017-04-10,13.442,13.557,13.442,13.51,10165,0
2017-04-11,13.535,13.643,13.535,13.574,10762,0
2017-04-12,13.554,13.672,13.535,13.594,27083,0
2017-04-13,13.633,13.692,13.594,13.614,11330,0
2017-04-17,13.604,13.643,13.574,13.594,8042,0
2017-04-18,13.594,13.653,13.584,13.594,19158,0
2017-04-19,13.584,13.614,13.535,13.535,16141,0
2017-04-20,13.525,13.564,13.525,13.535,16627,0
2017-04-21,13.525,13.584,13.516,13.544,17639,0
2017-04-24,13.497,13.564,13.478,13.516,15224,0
2017-04-25,13.507,13.507,13.42,13.449,20580,0
2017-04-26,13.449,13.507,13.449,13.507,3806,0
2017-04-27,13.497,13.544,13.494,13.507,23554,0
2017-04-28,13.516,13.535,13.516,13.534,1729,0
2017-05-01,13.525,13.569,13.525,13.535,16659,0
2017-05-02,13.564,13.564,13.535,13.544,3826,0
2017-05-03,13.544,13.574,13.516,13.564,10271,0
2017-05-04,13.564,13.564,13.507,13.507,7209,0
2017-05-05,13.516,13.554,13.516,13.535,7174,0
2017-05-08,13.535,13.574,13.497,13.535,4594,0
2017-05-09,13.525,13.544,13.516,13.516,3433,0
2017-05-10,13.487,13.525,13.487,13.525,1866,0
2017-05-11,13.504,13.541,13.484,13.532,7473,0
2017-05-12,13.561,13.658,13.532,13.651,8288,0
2017-05-15,13.621,13.69,13.621,13.679,1879,0
2017-05-16,13.651,13.699,13.651,13.69,4966,0
2017-05-17,13.69,13.776,13.69,13.776,9485,0
2017-05-18,13.727,13.776,13.727,13.727,4745,0
2017-05-19,13.747,13.747,13.737,13.737,4464,0
2017-05-22,13.737,13.737,13.727,13.727,2717,0
2017-05-23,13.766,13.766,13.727,13.756,4223,0
2017-05-24,13.766,13.766,13.737,13.747,7649,0
2017-05-25,13.766,13.766,13.716,13.716,6433,0
2017-05-26,13.766,13.766,13.737,13.737,2918,0
2017-05-30,13.727,13.766,13.727,13.727,4692,0
2017-05-31,13.709,13.806,13.709,13.786,9551,0
2017-06-01,13.826,13.856,13.766,13.826,22163,0
2017-06-02,13.866,13.895,13.796,13.856,20507,0
2017-06-05,13.826,13.866,13.776,13.776,3897,0
2017-06-06,13.786,13.836,13.786,13.816,10939,0
2017-06-07,13.836,13.846,13.806,13.806,3480,0
2017-06-08,13.816,13.846,13.786,13.796,12769,0
2017-06-09,13.796,13.836,13.776,13.836,17064,0
2017-06-12,13.846,13.846,13.661,13.826,69728,0
2017-06-13,13.863,13.872,13.773,13.813,14204,0
2017-06-14,13.882,13.882,13.844,13.861,5524,0
2017-06-15,13.872,13.872,13.843,13.843,2688,0
2017-06-16,13.892,13.931,13.833,13.902,8718,0
2017-06-19,13.94,13.94,13.882,13.882,1917,0
2017-06-20,13.882,13.902,13.843,13.902,14226,0
2017-06-21,13.892,13.95,13.872,13.94,16114,0
2017-06-22,13.95,13.95,13.902,13.921,5919,0
2017-06-23,13.921,13.921,13.902,13.921,3533,0
2017-06-26,13.931,13.95,13.921,13.95,8924,0
2017-06-27,13.931,13.94,13.908,13.928,7753,0
2017-06-28,13.94,13.94,13.863,13.892,21275,0
2017-06-29,13.863,13.865,13.793,13.793,13027,0
2017-06-30,13.773,13.843,13.773,13.803,9429,0
2017-07-03,13.783,13.882,13.783,13.833,8169,0
2017-07-05,13.882,13.882,13.833,13.882,10966,0
2017-07-06,13.853,13.863,13.823,13.833,10434,0
2017-07-07,13.843,13.846,13.783,13.833,6860,0
2017-07-10,13.853,13.892,13.853,13.892,12262,0
2017-07-11,13.931,13.969,13.91,13.969,9529,0
2017-07-12,14.019,14.039,13.999,14.019,7660,0
2017-07-13,14.049,14.059,14.034,14.039,9817,0
2017-07-14,14.089,14.138,14.074,14.138,6735,0
2017-07-17,14.119,14.119,14.069,14.069,8040,0
2017-07-18,14.039,14.097,14.039,14.059,8878,0
2017-07-19,14.049,14.138,14.039,14.069,7256,0
2017-07-20,14.079,14.128,14.069,14.109,9380,0
2017-07-21,14.099,14.099,14.059,14.059,15868,0
2017-07-24,14.059,14.147,14.019,14.039,14290,0
2017-07-25,14.039,14.069,13.989,14.03,22993,0
2017-07-26,14.069,14.089,13.979,14.089,7916,0
2017-07-27,14.079,14.157,14.049,14.089,8553,0
2017-07-28,14.099,14.345,14.099,14.345,35735,0
2017-07-31,14.355,14.483,14.306,14.463,30618,0
2017-08-01,14.443,14.63,14.443,14.63,49235,0
2017-08-02,14.63,14.65,14.6,14.64,5438,0
2017-08-03,14.543,14.607,14.543,14.6,6346,0
2017-08-04,14.63,14.63,14.473,14.473,18125,0
2017-08-07,14.543,14.543,14.433,14.434,10823,0
2017-08-08,14.433,14.453,14.364,14.364,15537,0
2017-08-09,14.443,14.453,14.276,14.286,20510,0
2017-08-10,14.276,14.341,14.196,14.226,14588,0
2017-08-11,14.273,14.857,14.085,14.857,35404,0
2017-08-14,14.807,14.807,14.451,14.599,36373,0
2017-08-15,14.579,14.669,14.491,14.531,32500,0
2017-08-16,14.629,14.689,14.511,14.689,33711,0
2017-08-17,14.689,14.739,14.639,14.719,41733,0
2017-08-18,14.739,14.857,14.639,14.857,27972,0
2017-08-21,14.947,15.065,14.769,15.045,38373,0
2017-08-22,15.045,15.125,15.005,15.125,31576,0
2017-08-23,15.125,15.175,15.035,15.095,12575,0
2017-08-24,15.095,15.095,14.719,14.778,57587,0
2017-08-25,14.807,14.807,14.729,14.769,11986,0
2017-08-28,14.827,14.837,14.755,14.781,12045,0
2017-08-29,14.837,15.155,14.797,14.837,9363,0
2017-08-30,14.917,14.917,14.778,14.778,12576,0
2017-08-31,14.857,15.025,14.847,14.937,7295,0
2017-09-01,15.035,15.055,14.947,14.986,12087,0
2017-09-05,15.055,15.055,14.917,14.967,15653,0
2017-09-06,14.957,15.005,14.887,14.887,36500,0
2017-09-07,14.947,14.947,14.857,14.867,25053,0
2017-09-08,14.887,14.917,14.709,14.787,15752,0
2017-09-11,14.797,14.797,14.689,14.698,9853,0
2017-09-12,14.709,14.755,14.649,14.649,8072,0
2017-09-13,14.689,14.689,14.636,14.669,5608,0
2017-09-14,14.689,14.689,14.639,14.659,5629,0
2017-09-15,14.719,14.719,14.659,14.679,5340,0
2017-09-18,14.679,14.679,14.629,14.639,16284,0
2017-09-19,14.659,14.659,14.609,14.619,7267,0
2017-09-20,14.669,14.669,14.56,14.609,14830,0
2017-09-21,14.589,14.619,14.46,14.46,19552,0
2017-09-22,14.55,14.55,14.5,14.52,6488,0
2017-09-25,14.579,14.579,14.53,14.56,3725,0
2017-09-26,14.57,14.579,14.52,14.53,14980,0
2017-09-27,14.53,14.56,14.39,14.41,14955,0
2017-09-28,14.46,14.48,14.37,14.45,9165,0
2017-09-29,14.5,14.5,14.386,14.39,6251,0
2017-10-02,14.46,14.5,14.341,14.4,15355,0
2017-10-03,14.47,14.57,14.351,14.41,14231,0
2017-10-04,14.4,14.44,14.39,14.43,8409,0
2017-10-05,14.43,14.43,14.331,14.331,13819,0
2017-10-06,14.291,14.38,14.291,14.291,15300,0
2017-10-09,14.291,14.41,14.29,14.41,6685,0
2017-10-10,14.37,14.37,14.321,14.321,5344,0
2017-10-11,14.38,14.43,14.341,14.382,13253,0
2017-10-12,14.43,14.47,14.37,14.47,8799,0
2017-10-13,14.48,14.49,14.44,14.47,10344,0
2017-10-16,14.45,14.475,14.4352,14.44,4896,0
2017-10-17,14.44,14.44,14.4,14.4,6885,0
2017-10-18,14.36,14.4,14.3539,14.4,7393,0
2017-10-19,14.42,14.42,14.31,14.365,27181,0
2017-10-20,14.38,14.38,14.27,14.27,12787,0
2017-10-23,14.31,14.31,14.25,14.3,11552,0
2017-10-24,14.3,14.3,14.24,14.29,7392,0
2017-10-25,14.2,14.2,14.14,14.17,23620,0
2017-10-26,14.19,14.19,14.1272,14.1792,13487,0
2017-10-27,14.18,14.18,14.09,14.1,7213,0
2017-10-30,14.1,14.18,14.1,14.12,17224,0
2017-10-31,14.17,14.17,14.09,14.12,3613,0
2017-11-01,14.13,14.16,14.09,14.135,4614,0
2017-11-02,14.13,14.17,14.13,14.1614,8735,0
2017-11-03,14.16,14.18,14.07,14.09,8853,0
2017-11-06,14.1,14.11,14.05,14.1,13350,0
2017-11-07,14.07,14.1493,14.07,14.14,5613,0
2017-11-08,14.12,14.21,14.1,14.205,30593,0
2017-11-09,14.19,14.22,14.13,14.22,8502,0
2017-11-10,14.2,14.22,14.19,14.22,21483,0
