Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.0828,9.1617,9.0545,9.1405,32853,0
2005-02-28,9.0876,9.1617,9.0876,9.1569,39195,0
2005-03-01,9.1482,9.185,9.1149,9.1569,16501,0
2005-03-02,9.1569,9.1617,9.1149,9.1405,17096,0
2005-03-03,9.1405,9.1617,9.1149,9.1332,20185,0
2005-03-04,9.1255,9.1617,9.1255,9.1617,7075,0
2005-03-07,9.1693,9.1764,9.075,9.0828,63058,0
2005-03-08,9.0952,9.1187,9.04,9.0828,19747,0
2005-03-09,9.0146,9.0603,8.958,8.958,19009,0
2005-03-10,8.958,9.0015,8.9224,8.9224,45232,0
2005-03-11,8.9224,8.9428,8.9,8.9224,12232,0
2005-03-14,8.9224,8.9224,8.8497,8.8563,16205,0
2005-03-15,8.832,8.832,8.6549,8.6549,170763,0
2005-03-16,8.6205,8.6549,8.6063,8.6276,111537,0
2005-03-17,8.563,8.6422,8.5569,8.6137,39484,0
2005-03-18,8.5199,8.5785,8.5048,8.5496,62617,0
2005-03-21,8.563,8.563,8.4649,8.5048,35211,0
2005-03-22,8.4839,8.5372,8.4221,8.4221,38310,0
2005-03-23,8.4154,8.4154,8.0087,8.2263,169587,0
2005-03-24,8.2394,8.2662,8.2394,8.2394,20777,0
2005-03-28,8.1855,8.2453,8.1568,8.2324,101517,0
2005-03-29,8.2453,8.2744,8.1855,8.2662,106379,0
2005-03-30,8.2521,8.3218,8.2453,8.3218,30061,0
2005-03-31,8.3356,8.3615,8.3356,8.3356,18124,0
2005-04-01,8.4017,8.408,8.3425,8.3546,33443,0
2005-04-04,8.3615,8.3675,8.3278,8.3615,10902,0
2005-04-05,8.3137,8.3815,8.3137,8.3815,23274,0
2005-04-06,8.3487,8.3487,8.2662,8.3137,46120,0
2005-04-07,8.3218,8.3749,8.3068,8.3487,52017,0
2005-04-08,8.3137,8.4839,8.3137,8.4839,96805,0
2005-04-11,8.6205,8.6205,8.4363,8.4649,60555,0
2005-04-12,8.4705,8.5199,8.4293,8.4588,38901,0
2005-04-13,8.4154,8.4705,8.4154,8.4432,14142,0
2005-04-14,8.408,8.4432,8.3546,8.3949,41550,0
2005-04-15,8.3949,8.3949,8.3675,8.3949,24455,0
2005-04-18,8.3949,8.4432,8.3949,8.4432,17977,0
2005-04-19,8.4588,8.4778,8.4516,8.4705,20483,0
2005-04-20,8.4705,8.4705,8.3949,8.4154,41550,0
2005-04-21,8.4588,8.4588,8.3949,8.4293,20483,0
2005-04-22,8.408,8.4588,8.4017,8.4516,19891,0
2005-04-25,8.4588,8.4588,8.4293,8.4588,17532,0
2005-04-26,8.4516,8.4839,8.4432,8.4839,45378,0
2005-04-27,8.4588,8.4778,8.4432,8.4588,31971,0
2005-04-28,8.4588,8.5048,8.4516,8.5048,16944,0
2005-04-29,8.4778,8.5372,8.4705,8.5372,59817,0
2005-05-02,8.5199,8.5569,8.5199,8.5308,34768,0
2005-05-03,8.5569,8.5569,8.5372,8.5569,12967,0
2005-05-04,8.5496,8.5496,8.5199,8.5372,2939,0
2005-05-05,8.5308,8.5712,8.5263,8.563,11048,0
2005-05-06,8.5308,8.5308,8.491,8.491,21517,0
2005-05-09,8.5048,8.5199,8.5048,8.5199,3686,0
2005-05-10,8.4976,8.5569,8.4976,8.5496,16795,0
2005-05-11,8.563,8.563,8.491,8.4976,148513,0
2005-05-12,8.4976,8.5308,8.491,8.5308,20923,0
2005-05-13,8.5199,8.563,8.5199,8.563,9282,0
2005-05-16,8.563,8.5992,8.5496,8.5496,43754,0
2005-05-17,8.563,8.5921,8.563,8.5846,10317,0
2005-05-18,8.5846,8.6477,8.5846,8.6477,23868,0
2005-05-19,8.6422,8.6549,8.6205,8.6477,26084,0
2005-05-20,8.6549,8.6549,8.6137,8.6341,22245,0
2005-05-23,8.6341,8.6477,8.6137,8.6477,25930,0
2005-05-24,8.6137,8.6549,8.6063,8.6549,68365,0
2005-05-25,8.6422,8.6422,8.6137,8.6137,10317,0
2005-05-26,8.6137,8.6549,8.6137,8.6549,42869,0
2005-05-27,8.6205,8.6602,8.6205,8.6549,5892,0
2005-05-31,8.6602,8.7261,8.6602,8.7261,45232,0
2005-06-01,8.7261,8.7261,8.695,8.7021,12817,0
2005-06-02,8.7226,8.7261,8.695,8.7261,8542,0
2005-06-03,8.7261,8.7549,8.7161,8.7329,109914,0
2005-06-06,8.6875,8.7471,8.6875,8.7161,31532,0
2005-06-07,8.7226,8.7471,8.7226,8.7226,31532,0
2005-06-08,8.7329,8.782,8.7226,8.7549,55841,0
2005-06-09,8.7471,8.7617,8.7226,8.7404,49361,0
2005-06-10,8.7549,8.7897,8.7404,8.7617,28875,0
2005-06-13,8.7617,8.7897,8.695,8.7226,52887,0
2005-06-14,8.7329,8.7471,8.7226,8.7261,18564,0
2005-06-15,8.7261,8.7549,8.7226,8.7549,31093,0
2005-06-16,8.7549,8.782,8.7549,8.782,10463,0
2005-06-17,8.7753,8.7968,8.7329,8.7329,54069,0
2005-06-20,8.7549,8.7549,8.6729,8.7226,38901,0
2005-06-21,8.7226,8.7261,8.7021,8.7021,17096,0
2005-06-22,8.7404,8.782,8.7161,8.7226,24161,0
2005-06-23,8.7084,8.7897,8.7084,8.7261,25485,0
2005-06-24,8.782,8.782,8.7261,8.7261,30499,0
2005-06-27,8.7753,8.7897,8.7329,8.7897,10317,0
2005-06-28,8.7897,8.7968,8.782,8.7968,17823,0
2005-06-29,8.7404,8.782,8.7329,8.782,19587,0
2005-06-30,8.7549,8.8442,8.7549,8.832,40665,0
2005-07-01,8.832,8.832,8.7968,8.8031,8251,0
2005-07-05,8.8247,8.8247,8.7681,8.782,23274,0
2005-07-06,8.7681,8.7681,8.7261,8.7549,9436,0
2005-07-07,8.7617,8.8108,8.7549,8.7681,22399,0
2005-07-08,8.8247,8.8442,8.7681,8.8442,6925,0
2005-07-11,8.8563,8.8704,8.8247,8.8563,26084,0
2005-07-12,8.8787,8.9,8.8442,8.8442,17977,0
2005-07-13,8.8563,8.8851,8.8563,8.8787,5450,0
2005-07-14,8.8639,8.8704,8.8247,8.8704,26671,0
2005-07-15,8.8442,8.8563,8.8247,8.8247,12081,0
2005-07-18,8.8247,8.8442,8.7753,8.8182,35211,0
2005-07-19,8.7617,8.8247,8.7617,8.8247,16501,0
2005-07-20,8.8563,8.8639,8.8182,8.8497,25055,0
2005-07-21,8.8442,8.8563,8.8031,8.8442,13853,0
2005-07-22,8.8442,8.8563,8.8031,8.8442,26084,0
2005-07-25,8.8639,8.8787,8.8247,8.832,33888,0
2005-07-26,8.8247,8.8563,8.8108,8.8563,17532,0
2005-07-27,8.8639,8.8787,8.8247,8.8247,24161,0
2005-07-28,8.8704,8.8787,8.8563,8.8704,24750,0
2005-07-29,8.9363,8.958,8.8851,8.9224,53627,0
2005-08-01,8.9176,8.9176,8.8639,8.8639,11933,0
2005-08-02,8.8563,8.9363,8.8442,8.9176,47736,0
2005-08-03,8.9428,8.9716,8.9101,8.9176,17096,0
2005-08-04,8.8924,8.8924,8.8563,8.8787,7512,0
2005-08-05,8.8563,8.8563,8.8497,8.8497,2939,0
2005-08-08,8.8704,8.8704,8.8639,8.8639,13407,0
2005-08-09,8.8704,8.8704,8.7753,8.8374,32115,0
2005-08-10,8.8442,8.8639,8.7968,8.832,33300,0
2005-08-11,8.8247,8.832,8.7471,8.7549,81183,0
2005-08-12,8.7897,8.8108,8.7549,8.7549,13853,0
2005-08-15,8.8031,8.8497,8.7404,8.7753,29458,0
2005-08-16,8.7681,8.8787,8.7549,8.8787,20923,0
2005-08-17,8.8108,8.9299,8.8108,8.8851,58198,0
2005-08-18,8.8924,8.9176,8.8563,8.9,19451,0
2005-08-19,8.9046,8.9299,8.8704,8.8924,32853,0
2005-08-22,8.8639,8.9224,8.8639,8.9224,10902,0
2005-08-23,8.8924,8.8924,8.8639,8.8787,22540,0
2005-08-24,8.8374,8.8924,8.8374,8.8787,28586,0
2005-08-25,8.8787,8.9,8.8787,8.8787,15911,0
2005-08-26,8.8787,8.9363,8.8563,8.8563,27256,0
2005-08-29,8.8704,8.8924,8.8639,8.8924,2799,0
2005-08-30,8.9101,8.9224,8.8704,8.9046,53780,0
2005-08-31,8.8704,8.9502,8.8704,8.9,29617,0
2005-09-01,8.958,8.9877,8.9,8.9877,26821,0
2005-09-02,8.9944,9.0603,8.9944,9.0347,20330,0
2005-09-06,9.0676,9.1927,8.9944,9.0347,45672,0
2005-09-07,8.9792,9.1187,8.9792,9.1187,29032,0
2005-09-08,9.0952,9.0952,9.0091,9.0091,19151,0
2005-09-09,9.0091,9.075,8.9877,9.075,17681,0
2005-09-12,9.0952,9.0952,8.9716,8.9877,15768,0
2005-09-13,9.0146,9.0272,9.0146,9.0272,4863,0
2005-09-14,9.0347,9.0347,9.0091,9.0091,9726,0
2005-09-15,8.9944,9.0467,8.9502,8.9502,16501,0
2005-09-16,8.9428,9.0204,8.9299,8.9944,25055,0
2005-09-19,8.9944,9.0347,8.9944,9.0272,22842,0
2005-09-20,9.0272,9.0952,9.0272,9.0603,29764,0
2005-09-21,9.0828,9.0876,9.0676,9.0876,18564,0
2005-09-22,9.0676,9.1072,9.0015,9.0146,52600,0
2005-09-23,9.0146,9.0146,8.7161,8.7161,135699,0
2005-09-26,8.7226,8.7753,8.6802,8.7261,18564,0
2005-09-27,8.7549,8.7681,8.6802,8.7226,21517,0
2005-09-28,8.6549,8.7617,8.6549,8.7617,37568,0
2005-09-29,8.7549,8.7549,8.7329,8.7471,4863,0
2005-09-30,8.7617,8.8031,8.7329,8.8031,24016,0
2005-10-03,8.8182,8.832,8.7681,8.832,45378,0
2005-10-04,8.8374,8.8442,8.8374,8.8442,6480,0
2005-10-05,8.7681,8.8497,8.7471,8.7549,19300,0
2005-10-06,8.7261,8.7329,8.6602,8.6602,27994,0
2005-10-07,8.6656,8.6656,8.6205,8.6205,28586,0
2005-10-10,8.6729,8.695,8.5569,8.5569,35800,0
2005-10-11,8.5992,8.6063,8.5199,8.5372,33594,0
2005-10-12,8.5712,8.5712,8.4432,8.5048,18564,0
2005-10-13,8.4839,8.4839,8.4017,8.4017,34768,0
2005-10-14,8.3546,8.491,8.3546,8.4705,43909,0
2005-10-17,8.4432,8.4839,8.4221,8.4778,32853,0
2005-10-18,8.4649,8.491,8.4588,8.491,27256,0
2005-10-19,8.4649,8.5372,8.4588,8.4839,44201,0
2005-10-20,8.4839,8.491,8.3887,8.4221,33888,0
2005-10-21,8.408,8.4649,8.408,8.4293,35954,0
2005-10-24,8.4363,8.4649,8.4017,8.4363,32115,0
2005-10-25,8.3887,8.4363,8.3887,8.4154,11497,0
2005-10-26,8.3815,8.3949,8.3218,8.3887,36687,0
2005-10-27,8.3887,8.4432,8.3887,8.4154,17388,0
2005-10-28,8.4432,8.4432,8.3615,8.3949,19451,0
2005-10-31,8.4017,8.408,8.3487,8.3749,60408,0
2005-11-01,8.3615,8.4516,8.3615,8.4516,11638,0
2005-11-02,8.4432,8.4432,8.4154,8.4154,9572,0
2005-11-03,8.4432,8.4839,8.3815,8.4705,54069,0
2005-11-04,8.4839,8.4839,8.3949,8.4363,31676,0
2005-11-07,8.4516,8.4976,8.3546,8.3815,51416,0
2005-11-08,8.4154,8.4221,8.3675,8.408,27556,0
2005-11-09,8.3546,8.3949,8.3487,8.3487,21517,0
2005-11-10,8.3425,8.3815,8.2943,8.3218,25055,0
2005-11-11,8.2943,8.3356,8.2453,8.3356,34628,0
2005-11-14,8.3356,8.3615,8.3218,8.3218,33888,0
2005-11-15,8.2263,8.2662,8.2263,8.2521,45232,0
2005-11-16,8.2943,8.3356,8.2453,8.2816,21070,0
2005-11-17,8.3425,8.3487,8.2744,8.2816,32411,0
2005-11-18,8.3137,8.3356,8.2596,8.2872,30647,0
2005-11-21,8.2263,8.3068,8.2263,8.3068,36832,0
2005-11-22,8.3068,8.3356,8.2196,8.2999,48180,0
2005-11-23,8.2521,8.3137,8.2521,8.2872,24161,0
2005-11-25,8.2872,8.2872,8.2816,8.2816,1184,0
2005-11-28,8.2816,8.2999,8.2521,8.2816,52887,0
2005-11-29,8.2999,8.3068,8.2324,8.2872,93558,0
2005-11-30,8.2816,8.3137,8.2744,8.3137,44353,0
2005-12-01,8.2872,8.3425,8.2872,8.3218,27256,0
2005-12-02,8.3137,8.3487,8.3068,8.3278,30647,0
2005-12-05,8.3356,8.3425,8.3218,8.3425,29908,0
2005-12-06,8.3218,8.3356,8.3218,8.3278,34628,0
2005-12-07,8.3278,8.3425,8.3137,8.3218,66007,0
2005-12-08,8.3137,8.3487,8.3068,8.3278,50688,0
2005-12-09,8.3218,8.3546,8.2596,8.3546,65863,0
2005-12-12,8.3218,8.3546,8.2872,8.3278,87660,0
2005-12-13,8.3068,8.3615,8.3068,8.3487,51125,0
2005-12-14,8.3278,8.5199,8.3278,8.4778,173417,0
2005-12-15,8.4221,8.6063,8.4221,8.5785,136139,0
2005-12-16,8.6137,8.6137,8.5048,8.5431,62171,0
2005-12-19,8.4976,8.5308,8.4154,8.4363,76323,0
2005-12-20,8.4154,8.4705,8.3675,8.4363,59378,0
2005-12-21,8.408,8.4649,8.3749,8.3815,66602,0
2005-12-22,8.4516,8.4705,8.4017,8.4017,54225,0
2005-12-23,8.3887,8.4432,8.3675,8.4363,55546,0
2005-12-27,8.4839,8.6137,8.3887,8.4154,110210,0
2005-12-28,8.4154,8.4588,8.3815,8.3815,73223,0
2005-12-29,8.3887,8.4588,8.3815,8.4154,94590,0
2005-12-30,8.4221,8.4839,8.4017,8.4221,98715,0
2006-01-03,8.4293,8.5785,8.4293,8.563,41843,0
2006-01-04,8.5372,8.6137,8.5121,8.6137,68805,0
2006-01-05,8.6137,8.6802,8.5992,8.6802,34180,0
2006-01-06,8.6875,8.6875,8.6477,8.6549,45085,0
2006-01-09,8.6875,8.6875,8.6477,8.6875,39340,0
2006-01-10,8.6549,8.695,8.6341,8.6802,52887,0
2006-01-11,8.6875,8.7084,8.6477,8.7084,22101,0
2006-01-12,8.6602,8.7161,8.6602,8.6802,29908,0
2006-01-13,8.6729,8.7021,8.6729,8.6875,25345,0
2006-01-17,8.7161,8.7226,8.6477,8.7226,33888,0
2006-01-18,8.6875,8.7329,8.6802,8.7226,30792,0
2006-01-19,8.7226,8.7404,8.7226,8.7404,22101,0
2006-01-20,8.7226,8.7753,8.7161,8.7617,21070,0
2006-01-23,8.7897,8.7897,8.7404,8.7681,18124,0
2006-01-24,8.7897,8.8108,8.7226,8.7471,45672,0
2006-01-25,8.7549,8.7549,8.7226,8.7471,26821,0
2006-01-26,8.7471,8.7681,8.7161,8.7261,26821,0
2006-01-27,8.7681,8.7753,8.7226,8.7404,10902,0
2006-01-30,8.7226,8.7226,8.6549,8.7084,42869,0
2006-01-31,8.6602,8.7226,8.6422,8.7226,117575,0
2006-02-01,8.7226,8.7226,8.6602,8.7084,28586,0
2006-02-02,8.7161,8.7161,8.6422,8.6422,11638,0
2006-02-03,8.6341,8.6729,8.6137,8.6729,42284,0
2006-02-06,8.6477,8.7226,8.6477,8.7226,70724,0
2006-02-07,8.6875,8.6875,8.6729,8.6729,10463,0
2006-02-08,8.6729,8.6875,8.6729,8.6875,7220,0
2006-02-09,8.6875,8.6875,8.6602,8.6602,40225,0
2006-02-10,8.6205,8.7084,8.6205,8.695,8105,0
2006-02-13,8.695,8.7549,8.695,8.7549,30940,0
2006-02-14,9.0204,9.0204,8.8247,8.8247,46704,0
2006-02-15,8.8563,8.9224,8.7681,8.8182,13255,0
2006-02-16,8.7753,8.8442,8.7753,8.832,9282,0
2006-02-17,8.8563,8.8787,8.7968,8.8787,17681,0
2006-02-21,8.9224,8.9224,8.7404,8.8182,21070,0
2006-02-22,8.8639,8.8704,8.8247,8.8563,26961,0
2006-02-23,8.8108,8.8924,8.8108,8.8924,28429,0
2006-02-24,8.8924,8.9224,8.8374,8.9046,21805,0
2006-02-27,8.8924,8.9224,8.8787,8.8787,5892,0
2006-02-28,8.8563,8.9224,8.8563,8.9176,22101,0
2006-03-01,8.8851,8.9224,8.8704,8.8787,4863,0
2006-03-02,8.9428,8.9428,8.8247,8.8563,23274,0
2006-03-03,8.9176,8.9877,8.7968,8.7968,8396,0
2006-03-06,8.7471,8.7897,8.6549,8.6549,33008,0
2006-03-07,8.6549,8.8924,8.6477,8.6477,32269,0
2006-03-08,8.6875,8.7021,8.6205,8.6205,17096,0
2006-03-09,8.6205,8.6802,8.5846,8.6549,26516,0
2006-03-10,8.6602,8.6602,8.5569,8.563,26821,0
2006-03-13,8.563,8.6137,8.5199,8.5263,38750,0
2006-03-14,8.5199,8.5992,8.491,8.5308,62034,0
2006-03-15,8.5199,8.5496,8.4839,8.5431,43608,0
2006-03-16,8.5496,8.5992,8.5372,8.5992,17681,0
2006-03-17,8.6063,8.6063,8.563,8.5992,12668,0
2006-03-20,8.6063,8.6729,8.5846,8.6656,23424,0
2006-03-21,8.6802,8.7084,8.6656,8.7084,20185,0
2006-03-22,8.7084,8.7753,8.7021,8.7226,12668,0
2006-03-23,8.7404,8.7681,8.695,8.7404,12817,0
2006-03-24,8.7404,8.7681,8.6341,8.6602,26373,0
2006-03-27,8.6137,8.7261,8.5712,8.6656,21660,0
2006-03-28,8.6341,8.7084,8.5496,8.6205,43909,0
2006-03-29,8.6477,8.6656,8.5199,8.6656,67775,0
2006-03-30,8.6341,8.6729,8.6063,8.6205,18713,0
2006-03-31,8.6549,8.6729,8.5785,8.6656,26821,0
2006-04-03,8.6656,8.6656,8.5846,8.6276,14142,0
2006-04-04,8.6422,8.7161,8.6276,8.7084,17096,0
2006-04-05,8.7161,8.7161,8.5712,8.6602,28139,0
2006-04-06,8.6729,8.6729,8.5785,8.5921,16501,0
2006-04-07,8.5712,8.6477,8.5496,8.5496,8105,0
2006-04-10,8.5308,8.6422,8.5199,8.5496,14884,0
2006-04-11,8.5199,8.6341,8.5048,8.5048,20042,0
2006-04-12,8.5431,8.5569,8.4839,8.5199,5746,0
2006-04-13,8.5308,8.5496,8.4221,8.4976,30499,0
2006-04-17,8.5199,8.5263,8.4839,8.4839,12232,0
2006-04-18,8.4778,8.5496,8.4778,8.5372,23424,0
2006-04-19,8.5199,8.5569,8.4705,8.5048,23578,0
2006-04-20,8.5199,8.5308,8.4432,8.5199,32562,0
2006-04-21,8.4705,8.5372,8.4516,8.5048,32709,0
2006-04-24,8.4839,8.5496,8.4363,8.4363,34473,0
2006-04-25,8.4363,8.491,8.3675,8.4363,30351,0
2006-04-26,8.4432,8.5308,8.3675,8.5263,35211,0
2006-04-27,8.5263,8.5712,8.5263,8.5712,23136,0
2006-04-28,8.5496,8.5846,8.5308,8.5846,6186,0
2006-05-01,8.563,8.6205,8.5372,8.5846,14288,0
2006-05-02,8.5846,8.6276,8.5263,8.5712,21952,0
2006-05-03,8.5496,8.6802,8.5496,8.5846,26373,0
2006-05-04,8.4154,8.5569,8.4154,8.5199,35800,0
2006-05-05,8.5372,8.5785,8.5199,8.5263,5602,0
2006-05-08,8.4839,8.5431,8.4839,8.5431,28735,0
2006-05-09,8.4778,8.5048,8.4516,8.4516,18124,0
2006-05-10,8.3675,8.5992,8.3675,8.5569,76323,0
2006-05-11,8.5569,8.6137,8.4976,8.5308,22842,0
2006-05-12,8.5199,8.5199,8.4588,8.5121,10021,0
2006-05-15,8.5308,8.5496,8.4705,8.4705,34330,0
2006-05-16,8.5048,8.5496,8.4839,8.5431,23136,0
2006-05-17,8.5431,8.5496,8.4516,8.5048,24750,0
2006-05-18,8.4516,8.5048,8.4154,8.4705,21220,0
2006-05-19,8.4649,8.5048,8.4649,8.4839,29328,0
2006-05-22,8.4976,8.5121,8.4588,8.5048,14591,0
2006-05-23,8.4839,8.5263,8.4649,8.5199,26225,0
2006-05-24,8.5372,8.5372,8.4432,8.5048,22981,0
2006-05-25,8.4363,8.4363,8.3487,8.3749,118308,0
2006-05-26,8.3487,8.4017,8.3487,8.3815,28293,0
2006-05-30,8.3615,8.4293,8.3487,8.3487,26821,0
2006-05-31,8.3815,8.3815,8.3356,8.3487,39340,0
2006-06-01,8.3137,8.4516,8.3137,8.4516,31383,0
2006-06-02,8.4154,8.4976,8.4154,8.4976,11933,0
2006-06-05,8.5199,8.5263,8.4154,8.4154,35211,0
2006-06-06,8.4017,8.4839,8.3615,8.4588,40368,0
2006-06-07,8.3949,8.4293,8.3675,8.3675,24455,0
2006-06-08,8.3749,8.4154,8.3615,8.3815,5602,0
2006-06-09,8.3815,8.4154,8.3356,8.3615,48766,0
2006-06-12,8.3949,8.408,8.3487,8.408,16944,0
2006-06-13,8.3615,8.4154,8.3615,8.3675,18858,0
2006-06-14,8.3487,8.3887,8.2872,8.2872,53924,0
2006-06-15,8.3218,8.3675,8.3218,8.3218,16205,0
2006-06-16,8.3487,8.3615,8.2596,8.2816,33594,0
2006-06-19,8.2816,8.3487,8.2816,8.3278,19747,0
2006-06-20,8.3278,8.3278,8.2744,8.3068,21355,0
2006-06-21,8.3218,8.3815,8.2943,8.3218,31093,0
2006-06-22,8.2943,8.3546,8.2596,8.2816,23424,0
2006-06-23,8.2816,8.3278,8.2324,8.2816,7808,0
2006-06-26,8.3137,8.3218,8.2394,8.2596,16649,0
2006-06-27,8.2324,8.3137,8.1855,8.1855,26821,0
2006-06-28,8.2521,8.2943,8.1855,8.1855,40522,0
2006-06-29,8.199,8.2394,8.1309,8.1512,78384,0
2006-06-30,8.1652,8.2324,8.1652,8.199,21070,0
2006-07-03,8.199,8.2394,8.199,8.2394,14288,0
2006-07-05,8.2059,8.2394,8.1652,8.1652,16205,0
2006-07-06,8.1652,8.212,8.1652,8.2059,7220,0
2006-07-07,8.2059,8.2521,8.192,8.192,34330,0
2006-07-10,8.2324,8.2453,8.1855,8.1855,32411,0
2006-07-11,8.199,8.2324,8.199,8.2059,10755,0
2006-07-12,8.2059,8.2453,8.199,8.212,12817,0
2006-07-13,8.192,8.2521,8.192,8.199,28429,0
2006-07-14,8.1855,8.2816,8.1855,8.2521,35366,0
2006-07-17,8.2596,8.2872,8.2263,8.2453,13255,0
2006-07-18,8.2453,8.2816,8.2059,8.2263,24606,0
2006-07-19,8.199,8.2744,8.192,8.2744,41257,0
2006-07-20,8.2196,8.2999,8.2196,8.2943,21517,0
2006-07-21,8.2453,8.2999,8.2263,8.2324,11638,0
2006-07-24,8.2521,8.3487,8.2521,8.2816,21220,0
2006-07-25,8.2816,8.3425,8.212,8.2394,71011,0
2006-07-26,8.2662,8.2816,8.212,8.2816,36395,0
2006-07-27,8.2453,8.3068,8.2453,8.2816,29908,0
2006-07-28,8.2263,8.3546,8.2263,8.3068,11348,0
2006-07-31,8.3137,8.4017,8.3137,8.3425,18713,0
2006-08-01,8.2816,8.3949,8.2816,8.3887,9866,0
2006-08-02,8.4017,8.4017,8.3615,8.3615,12817,0
2006-08-03,8.3487,8.4017,8.3487,8.3749,9135,0
2006-08-04,8.3749,8.4154,8.3749,8.3815,10317,0
2006-08-07,8.4154,8.4154,8.3068,8.3949,38901,0
2006-08-08,8.3949,8.408,8.3487,8.3749,48180,0
2006-08-09,8.3815,8.4293,8.3815,8.4293,12817,0
2006-08-10,8.4221,8.4363,8.4154,8.4293,8396,0
2006-08-11,8.3949,8.4588,8.3949,8.4588,33888,0
2006-08-14,8.4649,8.4839,8.4221,8.4221,11792,0
2006-08-15,8.4221,8.4839,8.4154,8.4293,24455,0
2006-08-16,8.4221,8.4649,8.3887,8.4516,15911,0
2006-08-17,8.4516,8.4839,8.4154,8.4839,37127,0
2006-08-18,8.4839,8.4976,8.4516,8.4839,8832,0
2006-08-21,8.4516,8.5048,8.4516,8.5048,14438,0
2006-08-22,8.5121,8.5121,8.4363,8.5048,36247,0
2006-08-23,8.5121,8.5199,8.4976,8.4976,33300,0
2006-08-24,8.4976,8.4976,8.4588,8.4588,24899,0
2006-08-25,8.3675,8.4976,8.3675,8.4649,51720,0
2006-08-28,8.4516,8.491,8.4293,8.4293,48030,0
2006-08-29,8.4839,8.491,8.4588,8.4588,23868,0
2006-08-30,8.4293,8.4839,8.4293,8.4839,15619,0
2006-08-31,8.4516,8.5372,8.4516,8.5308,12967,0
2006-09-01,8.5372,8.5712,8.5199,8.5712,43318,0
2006-09-05,8.5846,8.5846,8.5569,8.5846,27846,0
2006-09-06,8.5712,8.5712,8.491,8.5048,23136,0
2006-09-07,8.4839,8.5431,8.4839,8.5263,3098,0
2006-09-08,8.4649,8.5569,8.4649,8.5569,63058,0
2006-09-11,8.5496,8.5569,8.5121,8.5496,15619,0
2006-09-12,8.563,8.563,8.4778,8.5121,30647,0
2006-09-13,8.5263,8.563,8.4705,8.5199,15030,0
2006-09-14,8.5048,8.5496,8.4588,8.5496,15325,0
2006-09-15,8.5496,8.563,8.5496,8.563,22245,0
2006-09-18,8.563,8.5712,8.5496,8.5712,16795,0
2006-09-19,8.5372,8.6063,8.5372,8.6063,20330,0
2006-09-20,8.5846,8.6341,8.563,8.6205,26225,0
2006-09-21,8.5846,8.6276,8.5846,8.6276,18713,0
2006-09-22,8.6276,8.6276,8.5712,8.6276,17977,0
2006-09-25,8.6276,8.6602,8.6063,8.6422,39340,0
2006-09-26,8.6729,8.7021,8.6276,8.6276,35954,0
2006-09-27,8.6276,8.7226,8.6205,8.6729,9436,0
2006-09-28,8.6549,8.6549,8.5921,8.6341,26821,0
2006-09-29,8.6341,8.6875,8.6205,8.6276,38159,0
2006-10-02,8.6341,8.6549,8.6137,8.6205,20185,0
2006-10-03,8.6341,8.6656,8.6063,8.6602,31676,0
2006-10-04,8.6549,8.6549,8.5785,8.5921,15911,0
2006-10-05,8.5712,8.6205,8.5712,8.5712,16205,0
2006-10-06,8.5846,8.5846,8.5712,8.5846,11348,0
2006-10-09,8.5785,8.6205,8.5712,8.5785,38310,0
2006-10-10,8.5785,8.5846,8.5496,8.5496,20777,0
2006-10-11,8.5496,8.6137,8.5372,8.5372,62471,0
2006-10-12,8.6063,8.6137,8.563,8.563,12081,0
2006-10-13,8.6063,8.6063,8.5372,8.5372,12519,0
2006-10-16,8.5712,8.5846,8.5199,8.5199,6339,0
2006-10-17,8.5496,8.5992,8.5199,8.5712,30647,0
2006-10-18,8.5785,8.5846,8.5308,8.5846,5746,0
2006-10-19,8.5712,8.5992,8.5496,8.5992,6046,0
2006-10-20,8.5496,8.5921,8.5496,8.5785,16501,0
2006-10-23,8.5569,8.5785,8.5569,8.5785,3533,0
2006-10-24,8.5569,8.6063,8.5569,8.5992,22101,0
2006-10-25,8.6137,8.6137,8.5496,8.5569,10021,0
2006-10-26,8.5846,8.6063,8.5712,8.6063,21952,0
2006-10-27,8.6205,8.6477,8.563,8.6063,29458,0
2006-10-30,8.5992,8.6477,8.5992,8.6063,11497,0
2006-10-31,8.6063,8.6549,8.6063,8.6549,22245,0
2006-11-01,8.6276,8.695,8.6276,8.6875,34180,0
2006-11-02,8.6602,8.7021,8.6602,8.6875,16060,0
2006-11-03,8.6802,8.6802,8.5921,8.5921,47300,0
2006-11-06,8.6205,8.6477,8.5712,8.6205,17388,0
2006-11-07,8.6276,8.6602,8.6063,8.6137,21220,0
2006-11-08,8.6137,8.6729,8.5921,8.5921,28735,0
2006-11-09,8.6477,8.6549,8.6137,8.6137,13696,0
2006-11-10,8.6549,8.6875,8.6276,8.6875,18858,0
2006-11-13,8.6602,8.6602,8.6341,8.6422,11933,0
2006-11-14,8.6422,8.695,8.6422,8.6875,15911,0
2006-11-15,8.7021,8.7084,8.6341,8.6341,19747,0
2006-11-16,8.7084,8.7084,8.6422,8.6422,15768,0
2006-11-17,8.6422,8.6875,8.6422,8.6422,16355,0
2006-11-20,8.6656,8.7021,8.6341,8.6729,13407,0
2006-11-21,8.6729,8.7021,8.6341,8.7021,14591,0
2006-11-22,8.7084,8.7161,8.7021,8.7161,12519,0
2006-11-24,8.6875,8.7161,8.6802,8.7161,7512,0
2006-11-27,8.7021,8.7084,8.6729,8.6729,65272,0
2006-11-28,8.7021,8.7084,8.695,8.695,28293,0
2006-11-29,8.6875,8.7226,8.6875,8.7161,17238,0
2006-11-30,8.7226,8.7753,8.7161,8.7681,41843,0
2006-12-01,8.7753,8.8247,8.7681,8.7968,16944,0
2006-12-04,8.8031,8.8851,8.7968,8.832,37280,0
2006-12-05,8.8247,8.9176,8.8182,8.9176,63350,0
2006-12-06,8.8639,8.9224,8.8182,8.8787,125389,0
2006-12-07,8.832,8.8924,8.7549,8.8031,111679,0
2006-12-08,8.7549,8.8031,8.7471,8.782,46704,0
2006-12-11,8.782,8.8108,8.782,8.8031,19300,0
2006-12-12,8.8182,8.832,8.7681,8.832,137322,0
2006-12-13,8.7897,8.8182,8.7753,8.7897,99605,0
2006-12-14,8.782,8.8031,8.7753,8.8031,38012,0
2006-12-15,8.782,8.8108,8.782,8.7897,28139,0
2006-12-18,8.9224,8.9224,8.7753,8.7753,77354,0
2006-12-19,8.7753,8.8182,8.7681,8.8108,40073,0
2006-12-20,8.7753,8.7897,8.7084,8.7617,72643,0
2006-12-21,8.7753,8.8182,8.7549,8.8182,34330,0
2006-12-22,8.782,8.8182,8.782,8.8182,35800,0
2006-12-26,8.782,8.8497,8.7549,8.832,53627,0
2006-12-27,8.832,8.8639,8.7753,8.8247,42135,0
2006-12-28,8.7968,8.8442,8.7404,8.7471,54069,0
2006-12-29,8.7471,8.782,8.7329,8.7549,80451,0
2007-01-03,8.7549,8.8924,8.7549,8.8924,34180,0
2007-01-04,8.8563,8.8924,8.8108,8.832,16795,0
2007-01-05,8.8247,8.8247,8.7549,8.7753,16355,0
2007-01-08,8.7968,8.8442,8.7897,8.8442,20483,0
2007-01-09,8.8442,8.8704,8.8247,8.8704,14438,0
2007-01-10,8.8704,8.8787,8.7617,8.8563,23424,0
2007-01-11,8.8563,8.8787,8.8247,8.8442,12232,0
2007-01-12,8.8563,8.8787,8.8563,8.8704,34473,0
2007-01-16,8.8374,8.8704,8.8031,8.8704,68365,0
2007-01-17,8.8704,8.8704,8.8182,8.8374,8251,0
2007-01-18,8.832,8.8787,8.8247,8.8787,26225,0
2007-01-19,8.8563,8.8924,8.782,8.8247,42731,0
2007-01-22,8.8374,8.8374,8.7968,8.8182,14288,0
2007-01-23,8.8247,8.8497,8.7617,8.8247,34628,0
2007-01-24,8.832,8.8563,8.8182,8.8374,33147,0
2007-01-25,8.8563,8.8704,8.8247,8.8374,30202,0
2007-01-26,8.8108,8.8497,8.7617,8.8247,26516,0
2007-01-29,8.782,8.8374,8.7549,8.8374,13407,0
2007-01-30,8.8374,8.8639,8.7681,8.8247,20923,0
2007-01-31,8.8182,8.8851,8.8182,8.8497,50830,0
2007-02-01,8.8851,8.9101,8.8442,8.8787,13696,0
2007-02-02,8.8924,8.9101,8.8639,8.8851,25787,0
2007-02-05,8.8851,8.9,8.8639,8.9,42869,0
2007-02-06,8.8704,8.9176,8.8563,8.9046,32115,0
2007-02-07,8.9046,8.9046,8.8563,8.8639,20042,0
2007-02-08,8.8787,8.8924,8.8497,8.8787,28586,0
2007-02-09,8.8787,8.8924,8.8787,8.8924,6186,0
2007-02-12,8.8704,8.9,8.832,8.9,15619,0
2007-02-13,8.9,8.9046,8.8374,8.9046,9282,0
2007-02-14,8.8442,8.9046,8.832,8.9046,26149,0
2007-02-15,8.9046,8.9299,8.8787,8.9,26821,0
2007-02-16,8.9224,8.9299,8.8924,8.8924,27111,0
2007-02-20,8.8442,8.9224,8.8442,8.9046,14438,0
2007-02-21,8.8563,8.9363,8.8563,8.9224,21220,0
2007-02-22,8.9,8.9363,8.8442,8.9,23424,0
2007-02-23,8.9176,8.9645,8.9176,8.9645,57166,0
2007-02-26,8.9645,9.0091,8.9502,9.0015,22245,0
2007-02-27,9.0015,9.0676,9.0015,9.0676,9726,0
2007-02-28,9.0015,9.0676,8.9792,9.0272,30792,0
2007-03-01,9.0603,9.1072,8.9176,8.9944,55400,0
2007-03-02,8.9176,9.0828,8.9176,9.0603,35507,0
2007-03-05,9.075,9.0828,9.0603,9.0603,1916,0
2007-03-06,9.0676,9.075,8.9792,8.9792,35065,0
2007-03-07,8.9792,9.0204,8.9502,8.9944,27701,0
2007-03-08,8.9944,9.0146,8.9716,9.0091,15172,0
2007-03-09,9.0146,9.0146,8.9363,9.0146,17823,0
2007-03-12,8.9645,9.0347,8.9645,9.0272,25787,0
2007-03-13,9.0347,9.0347,8.9792,9.0272,16355,0
2007-03-14,8.9716,9.0146,8.9645,8.9716,6925,0
2007-03-15,9.0204,9.0204,8.9224,8.9224,25930,0
2007-03-16,8.9299,8.958,8.9101,8.9101,23136,0
2007-03-19,8.8924,8.9176,8.8851,8.8924,29458,0
2007-03-20,8.9,8.9224,8.9,8.9101,18713,0
2007-03-21,8.9224,8.9299,8.8704,8.9046,84126,0
2007-03-22,8.8787,8.9299,8.8639,8.9176,35800,0
2007-03-23,8.9176,8.9428,8.9101,8.9176,32709,0
2007-03-26,8.9101,8.9716,8.9,8.9101,19587,0
2007-03-27,8.9792,8.9792,8.9046,8.9428,38750,0
2007-03-28,8.9299,8.9716,8.9299,8.958,25485,0
2007-03-29,8.9877,9.0146,8.9792,9.0146,24455,0
2007-03-30,9.0204,9.0347,8.9428,9.0272,28875,0
2007-04-02,9.0272,9.0272,8.9716,9.0091,19009,0
2007-04-03,8.9716,9.0347,8.9176,8.958,33742,0
2007-04-04,8.9877,9.0015,8.9176,8.9224,40960,0
2007-04-05,8.9,8.9792,8.9,8.9101,52750,0
2007-04-09,8.9363,8.9428,8.9,8.9046,24606,0
2007-04-10,8.9176,8.9363,8.8924,8.9176,25639,0
2007-04-11,8.8924,8.9363,8.8924,8.9046,19151,0
2007-04-12,8.9176,8.9502,8.8924,8.9428,22842,0
2007-04-13,8.9502,8.9877,8.8851,8.9877,32269,0
2007-04-16,8.9046,8.958,8.8924,8.9176,25787,0
2007-04-17,8.8851,8.9299,8.8704,8.8924,56430,0
2007-04-18,8.9176,8.958,8.8787,8.9046,30351,0
2007-04-19,8.9046,8.9224,8.8851,8.9046,54515,0
2007-04-20,8.9299,8.9502,8.9,8.9428,18858,0
2007-04-23,8.9502,8.9716,8.9101,8.9645,21805,0
2007-04-24,8.9502,9.0272,8.8924,8.9716,33300,0
2007-04-25,9.0272,9.0272,8.9363,8.9363,17823,0
2007-04-26,8.9224,9.0347,8.9224,9.0347,16649,0
2007-04-27,9.04,9.04,8.9645,9.0146,11933,0
2007-04-30,8.9877,9.0467,8.9716,9.04,30202,0
2007-05-01,8.9944,9.04,8.9792,9.0272,20483,0
2007-05-02,9.0347,9.0603,8.9716,9.0603,33594,0
2007-05-03,9.0603,9.075,8.9645,9.04,26961,0
2007-05-04,9.0467,9.075,8.9877,9.0603,41550,0
2007-05-07,9.0676,9.1016,9.0204,9.075,20483,0
2007-05-08,9.0272,9.0952,9.0272,9.0347,16060,0
2007-05-09,9.04,9.075,9.04,9.0545,9135,0
2007-05-10,9.075,9.0952,9.0091,9.0091,31971,0
2007-05-11,8.9944,9.0676,8.9944,9.0091,13853,0
2007-05-14,9.0146,9.0204,9.0015,9.0204,8701,0
2007-05-15,9.075,9.0876,9.0091,9.0204,13255,0
2007-05-16,9.0146,9.04,9.0146,9.0347,9572,0
2007-05-17,9.0272,9.0347,9.0091,9.0347,16205,0
2007-05-18,9.0347,9.0347,9.0015,9.0091,15619,0
2007-05-21,9.0347,9.0347,8.9645,9.0272,15768,0
2007-05-22,9.0272,9.0272,8.8851,8.9,35366,0
2007-05-23,8.9101,8.9101,8.8924,8.8924,9866,0
2007-05-24,8.8924,8.9046,8.8924,8.9,9436,0
2007-05-25,8.8787,8.8851,8.8639,8.8639,12081,0
2007-05-29,8.8924,8.9101,8.8924,8.9046,23578,0
2007-05-30,8.8563,8.9299,8.8563,8.9176,15619,0
2007-05-31,8.9046,8.958,8.8787,8.958,37127,0
2007-06-01,8.9299,9.0204,8.9299,8.958,25188,0
2007-06-04,8.9224,8.9792,8.9224,8.958,20621,0
2007-06-05,8.958,8.958,8.6205,8.8639,16060,0
2007-06-06,8.8442,8.8704,8.8108,8.832,22981,0
2007-06-07,8.9,8.9,8.7897,8.8182,71162,0
2007-06-08,8.7897,8.8182,8.695,8.7161,46263,0
2007-06-11,8.6875,8.7084,8.6205,8.695,63949,0
2007-06-12,8.6549,8.6875,8.6205,8.6341,12376,0
2007-06-13,8.6341,8.6549,8.6276,8.6341,7512,0
2007-06-14,8.6549,8.8108,8.6549,8.7404,18124,0
2007-06-15,8.6875,8.7549,8.6875,8.7161,14142,0
2007-06-18,8.7226,8.8031,8.7021,8.7021,17096,0
2007-06-19,8.7021,8.7161,8.6422,8.6422,63646,0
2007-06-20,8.6205,8.6549,8.5431,8.6063,21660,0
2007-06-21,8.6063,8.6422,8.5785,8.6341,10463,0
2007-06-22,8.6341,8.6341,8.5121,8.5569,11497,0
2007-06-25,8.5496,8.6276,8.5431,8.6205,12817,0
2007-06-26,8.6205,8.6549,8.5308,8.5785,47145,0
2007-06-27,8.5785,8.6063,8.5431,8.5431,27994,0
2007-06-28,8.5048,8.5921,8.5048,8.5846,11194,0
2007-06-29,8.5992,8.6341,8.5496,8.6137,26225,0
2007-07-02,8.6137,8.6276,8.5785,8.5921,28586,0
2007-07-03,8.6137,8.782,8.6137,8.7404,14142,0
2007-07-05,8.6729,8.7084,8.563,8.6422,16649,0
2007-07-06,8.5921,8.6549,8.5712,8.6276,7075,0
2007-07-09,8.6137,8.6602,8.5921,8.6602,34628,0
2007-07-10,8.6656,8.7471,8.6602,8.6729,10902,0
2007-07-11,8.6656,8.695,8.6656,8.6656,10021,0
2007-07-12,8.6656,8.7226,8.6656,8.7021,22540,0
2007-07-13,8.6875,8.7226,8.6341,8.6341,6631,0
2007-07-16,8.6341,8.6341,8.5569,8.5569,28293,0
2007-07-17,8.5431,8.563,8.4649,8.5048,41257,0
2007-07-18,8.4432,8.5199,8.4363,8.491,57015,0
2007-07-19,8.5372,8.5431,8.4839,8.5199,17977,0
2007-07-20,8.5308,8.5431,8.4976,8.5431,14438,0
2007-07-23,8.5372,8.563,8.5048,8.5569,18418,0
2007-07-24,8.5199,8.6063,8.5199,8.5431,13554,0
2007-07-25,8.5199,8.7404,8.5199,8.5308,42580,0
2007-07-26,8.5199,8.5308,8.5199,8.5199,21805,0
2007-07-27,8.5372,8.6549,8.4778,8.4839,32411,0
2007-07-30,8.4839,8.563,8.4839,8.563,10463,0
2007-07-31,8.5992,8.6341,8.563,8.5712,26821,0
2007-08-01,8.5992,8.6205,8.5308,8.563,19587,0
2007-08-02,8.5308,8.6276,8.5048,8.5569,9282,0
2007-08-03,8.5263,8.6276,8.5263,8.5992,7220,0
2007-08-06,8.5992,8.5992,8.4839,8.5372,13554,0
2007-08-07,8.5712,8.5712,8.5048,8.5048,15619,0
2007-08-08,8.4839,8.5431,8.4839,8.4976,7373,0
2007-08-09,8.5199,8.5992,8.4293,8.4839,19747,0
2007-08-10,8.5048,8.5308,8.5048,8.5308,13995,0
2007-08-13,8.5496,8.5712,8.5496,8.5569,21952,0
2007-08-14,8.5431,8.5431,8.4839,8.5199,21355,0
2007-08-15,8.4839,8.4839,8.3218,8.3487,22245,0
2007-08-16,8.2744,8.3218,8.172,8.3218,17388,0
2007-08-17,8.3749,8.491,8.3749,8.491,10463,0
2007-08-20,8.491,8.5846,8.4705,8.563,31676,0
2007-08-21,8.5569,8.563,8.4649,8.5431,14591,0
2007-08-22,8.5431,8.5785,8.4649,8.5263,10606,0
2007-08-23,8.5199,8.5496,8.4705,8.5121,6925,0
2007-08-24,8.4516,8.491,8.4516,8.4516,15471,0
2007-08-27,8.4516,8.4516,8.408,8.408,1916,0
2007-08-28,8.3949,8.4154,8.3546,8.4154,15172,0
2007-08-29,8.3749,8.4705,8.3675,8.4705,4863,0
2007-08-30,8.4293,8.5372,8.4293,8.5048,6186,0
2007-08-31,8.5121,8.5263,8.4017,8.4839,8989,0
2007-09-04,8.4839,8.5846,8.4839,8.5846,8105,0
2007-09-05,8.5569,8.5846,8.5048,8.5712,10902,0
2007-09-06,8.6205,8.6205,8.5048,8.5263,6046,0
2007-09-07,8.5308,8.6276,8.5308,8.6137,53047,0
2007-09-10,8.6477,8.7161,8.6137,8.7161,36687,0
2007-09-11,8.6875,8.7617,8.6802,8.7617,45827,0
2007-09-12,8.7226,8.7226,8.6276,8.6276,55253,0
2007-09-13,8.6137,8.8108,8.5496,8.5496,41550,0
2007-09-14,8.5496,8.6205,8.5496,8.5712,17823,0
2007-09-17,8.5569,8.5992,8.5263,8.5921,11194,0
2007-09-18,8.6602,8.7084,8.5992,8.6875,29617,0
2007-09-19,8.6549,8.7226,8.5496,8.5785,38012,0
2007-09-20,8.5569,8.6549,8.5569,8.5785,9572,0
2007-09-21,8.5992,8.5992,8.4293,8.4976,30940,0
2007-09-24,8.5048,8.5199,8.4293,8.4705,39040,0
2007-09-25,8.4705,8.5431,8.4705,8.5431,38012,0
2007-09-26,8.5496,8.6137,8.5431,8.5921,25055,0
2007-09-27,8.6205,8.6477,8.5921,8.5992,3533,0
2007-09-28,8.6276,8.6477,8.5921,8.6477,68955,0
2007-10-01,8.563,8.6802,8.563,8.6802,12668,0
2007-10-02,8.6205,8.6802,8.5992,8.6063,5160,0
2007-10-03,8.6063,8.6063,8.5846,8.5846,1766,0
2007-10-04,8.5921,8.5921,8.5431,8.5569,28139,0
2007-10-05,8.5496,8.6341,8.5048,8.5308,15619,0
2007-10-08,8.5496,8.5569,8.5048,8.5048,16205,0
2007-10-09,8.5199,8.5199,8.4976,8.5199,27405,0
2007-10-10,8.5199,8.5496,8.4976,8.5199,32709,0
2007-10-11,8.5199,8.5372,8.5121,8.5308,9866,0
2007-10-12,8.5199,8.5992,8.5121,8.5496,6773,0
2007-10-15,8.5431,8.5431,8.5121,8.5121,11048,0
2007-10-16,8.5048,8.5263,8.4839,8.4839,11933,0
2007-10-17,8.5199,8.5199,8.4649,8.4839,10317,0
2007-10-18,8.5199,8.5199,8.4839,8.491,9726,0
2007-10-19,8.4976,8.5199,8.4839,8.5199,8701,0
2007-10-22,8.491,8.5496,8.4839,8.5496,8989,0
2007-10-23,8.4976,8.5785,8.491,8.5263,21070,0
2007-10-24,8.4976,8.5263,8.491,8.5199,25188,0
2007-10-25,8.491,8.5263,8.4839,8.5263,17681,0
2007-10-26,8.491,8.5569,8.491,8.5569,121848,0
2007-10-29,8.5496,8.6137,8.5496,8.6137,11792,0
2007-10-30,8.5846,8.5846,8.4839,8.5121,20042,0
2007-10-31,8.4293,8.5048,8.408,8.4432,23136,0
2007-11-01,8.3949,8.5569,8.3949,8.4839,13255,0
2007-11-02,8.4293,8.4976,8.4293,8.4293,5009,0
2007-11-05,8.3949,8.5263,8.3949,8.5263,9726,0
2007-11-06,8.4839,8.5846,8.4293,8.4293,9866,0
2007-11-07,8.4839,8.4839,8.3487,8.4221,16649,0
2007-11-08,8.4221,8.4221,8.3218,8.3815,8832,0
2007-11-09,8.3356,8.3356,8.2324,8.2816,11348,0
2007-11-12,8.2059,8.2744,8.1785,8.2059,20777,0
2007-11-13,8.2521,8.2816,8.1037,8.1785,27405,0
2007-11-14,8.172,8.212,7.9886,7.9886,114779,0
2007-11-15,7.9954,8.07,7.9954,8.0018,32411,0
2007-11-16,8.0433,8.1174,7.9752,8.1174,54369,0
2007-11-19,8.0018,8.1444,8.0018,8.1444,49655,0
2007-11-20,8.1444,8.199,8.0433,8.1652,30647,0
2007-11-21,8.1652,8.2059,8.1444,8.2059,75144,0
2007-11-23,8.172,8.199,8.1037,8.172,35660,0
2007-11-26,8.1444,8.2521,8.1108,8.2324,26671,0
2007-11-27,8.2263,8.3356,8.1785,8.2521,168551,0
2007-11-28,8.2662,8.2943,8.2521,8.2596,25485,0
2007-11-29,8.2394,8.3675,8.2324,8.2744,16060,0
2007-11-30,8.2816,8.3887,8.2662,8.3487,60997,0
2007-12-03,8.3137,8.3815,8.3137,8.3615,29328,0
2007-12-04,8.3218,8.408,8.3218,8.3749,20042,0
2007-12-05,8.2816,8.4293,8.2596,8.4293,58198,0
2007-12-06,8.4293,8.4363,8.3749,8.3887,26821,0
2007-12-07,8.3278,8.3887,8.3218,8.3887,23868,0
2007-12-10,8.3887,8.491,8.3887,8.4778,18713,0
2007-12-11,8.4778,8.4976,8.3068,8.408,56879,0
2007-12-12,8.4516,8.4516,8.2263,8.3675,29458,0
2007-12-13,8.3218,8.3546,8.2453,8.3487,25345,0
2007-12-14,8.3356,8.3546,8.1855,8.2872,34037,0
2007-12-17,8.2744,8.2943,8.1652,8.2943,49361,0
2007-12-18,8.2596,8.3068,8.2394,8.3068,48329,0
2007-12-19,8.3068,8.3218,8.2453,8.3137,49210,0
2007-12-20,8.3137,8.3815,8.2521,8.2816,77201,0
2007-12-21,8.2816,8.2943,8.2196,8.2196,84570,0
2007-12-24,8.1855,8.212,8.1652,8.192,60849,0
2007-12-26,8.1855,8.2196,8.1512,8.1785,87074,0
2007-12-27,8.192,8.2872,8.1568,8.2394,89877,0
2007-12-28,8.2453,8.3356,8.1652,8.2943,152644,0
2007-12-31,8.2943,8.4839,8.2196,8.4293,82362,0
2008-01-02,8.5199,8.5199,8.3675,8.4705,37424,0
2008-01-03,8.5048,8.5496,8.4839,8.5496,54225,0
2008-01-04,8.5496,8.5992,8.5199,8.5992,36247,0
2008-01-07,8.6063,8.6729,8.5712,8.6729,67478,0
2008-01-08,8.6729,8.6875,8.6549,8.6602,11792,0
2008-01-09,8.6549,8.6802,8.5992,8.6602,22399,0
2008-01-10,8.7021,8.7261,8.6802,8.6802,5609,0
2008-01-11,8.6549,8.7753,8.6549,8.7753,11048,0
2008-01-14,8.7549,8.7897,8.7404,8.7753,37718,0
2008-01-15,8.7549,8.7753,8.7329,8.7753,17388,0
2008-01-16,8.7753,8.782,8.7261,8.782,42135,0
2008-01-17,8.7681,8.782,8.7084,8.7753,34768,0
2008-01-18,8.7549,8.7549,8.5921,8.5921,62471,0
2008-01-22,8.5921,8.7261,8.5921,8.7261,29458,0
2008-01-23,8.7261,8.8182,8.7261,8.7897,22101,0
2008-01-24,8.7753,8.8182,8.7329,8.7681,38453,0
2008-01-25,8.695,8.7549,8.6549,8.7021,24750,0
2008-01-28,8.6802,8.7161,8.6602,8.7161,5602,0
2008-01-29,8.7084,8.7084,8.6422,8.7084,23868,0
2008-01-30,8.6875,8.8182,8.6063,8.6656,43171,0
2008-01-31,8.5846,8.6656,8.5846,8.6422,29764,0
2008-02-01,8.6422,8.6802,8.6422,8.6802,19300,0
2008-02-04,8.6802,8.695,8.6729,8.695,24750,0
2008-02-05,8.6656,8.7021,8.6341,8.6656,28735,0
2008-02-06,8.6477,8.6729,8.6205,8.6477,34330,0
2008-02-07,8.6875,8.7161,8.2744,8.6477,25188,0
2008-02-08,8.6656,8.7021,8.6205,8.6205,28429,0
2008-02-11,8.6205,8.6875,8.6205,8.6602,33228,0
2008-02-12,8.6875,8.7084,8.6205,8.6656,51416,0
2008-02-13,8.6602,8.7161,8.5846,8.5921,61144,0
2008-02-14,8.5846,8.6341,8.3487,8.3487,106526,0
2008-02-15,8.2662,8.3487,8.1174,8.2999,66743,0
2008-02-19,8.3546,8.3749,8.2872,8.3675,27556,0
2008-02-20,8.4017,8.5921,8.2744,8.3137,38451,0
2008-02-21,8.3356,8.3356,8.2662,8.2999,55102,0
2008-02-22,8.3278,8.3278,8.1652,8.212,37718,0
2008-02-25,8.212,8.2744,8.199,8.2744,24161,0
2008-02-26,8.2394,8.2816,8.1855,8.199,25639,0
2008-02-27,8.2324,8.2324,8.0894,8.1785,75289,0
2008-02-28,8.1785,8.1785,7.9886,8.0087,38750,0
2008-02-29,7.9886,8.0433,7.8259,7.8324,63350,0
2008-03-03,7.8727,7.9818,7.8727,7.9409,71756,0
2008-03-04,7.9409,8.0087,7.9343,7.9544,21220,0
2008-03-05,7.9607,8.1379,7.9607,7.9886,38012,0
2008-03-06,8.0567,8.07,7.9409,8.0018,36832,0
2008-03-07,8.0567,8.07,8.0018,8.0433,17096,0
2008-03-10,8.0634,8.1512,8.0087,8.0154,36983,0
2008-03-11,8.0154,8.0894,7.9954,8.0222,33300,0
2008-03-12,8.0433,8.097,7.9681,7.9886,76323,0
2008-03-13,7.9752,8.0285,7.9607,7.9607,30351,0
2008-03-14,8.0433,8.0433,7.9136,7.9607,32709,0
2008-03-17,7.9607,7.9607,7.7714,7.7781,96876,0
2008-03-18,7.7916,7.9,7.7916,7.9,49195,0
2008-03-19,7.8667,7.9204,7.8461,7.8525,25186,0
2008-03-20,7.8935,7.8935,7.8121,7.8184,113008,0
2008-03-24,7.8461,7.9278,7.8259,7.9,72887,0
2008-03-25,7.8727,7.9681,7.8592,7.9681,34768,0
2008-03-26,7.9607,8.0018,7.9409,7.9752,32853,0
2008-03-27,8.0222,8.0222,7.9204,7.9477,28293,0
2008-03-28,7.8935,7.9954,7.8935,7.9886,30861,0
2008-03-31,7.9954,8.0894,7.9343,8.0285,38159,0
2008-04-01,8.07,8.1108,8.0087,8.07,29032,0
2008-04-02,8.1652,8.172,7.9409,7.9409,96664,0
2008-04-03,7.9477,8.0768,7.9477,8.0567,45672,0
2008-04-04,8.0495,8.07,7.9818,8.0567,89877,0
2008-04-07,8.0087,8.1855,8.0087,8.1512,54225,0
2008-04-08,8.1785,8.1785,8.0285,8.0495,34473,0
2008-04-09,8.0768,8.097,8.0154,8.097,56581,0
2008-04-10,8.0768,8.2596,8.0768,8.2596,119198,0
2008-04-11,8.2872,8.3218,8.2324,8.2324,13117,0
2008-04-14,8.2453,8.2943,8.2263,8.2872,42327,0
2008-04-15,8.2999,8.2999,8.2453,8.2453,12817,0
2008-04-16,8.3137,8.3218,8.2453,8.2872,28584,0
2008-04-17,8.3137,8.3137,8.2816,8.2943,16944,0
2008-04-18,8.2596,8.3815,8.2596,8.3425,17096,0
2008-04-21,8.3749,8.3749,8.2999,8.3356,21070,0
2008-04-22,8.3815,8.3815,8.3068,8.3425,29260,0
2008-04-23,8.3425,8.3749,8.3278,8.3675,33742,0
2008-04-24,8.3749,8.3749,8.2816,8.3487,29415,0
2008-04-25,8.3218,8.3425,8.2943,8.3137,10021,0
2008-04-28,8.3487,8.3487,8.2872,8.3218,10088,0
2008-04-29,8.3356,8.3487,8.2872,8.3137,7373,0
2008-04-30,8.3218,8.3487,8.192,8.2816,52085,0
2008-05-01,8.2596,8.3137,8.2596,8.3137,17621,0
2008-05-02,8.3137,8.3137,8.2596,8.2872,16822,0
2008-05-05,8.2872,8.2872,8.199,8.2596,28943,0
2008-05-06,8.2521,8.2521,8.2059,8.2394,67345,0
2008-05-07,8.2453,8.2596,8.212,8.2596,12486,0
2008-05-08,8.2596,8.2999,8.2324,8.2872,15942,0
2008-05-09,8.2744,8.3949,8.2744,8.2872,16795,0
2008-05-12,8.2872,8.3218,8.2872,8.3218,14884,0
2008-05-13,8.3218,8.3546,8.2521,8.3487,46704,0
2008-05-14,8.3487,8.4154,8.3425,8.4017,29369,0
2008-05-15,8.4017,8.408,8.3425,8.3425,18748,0
2008-05-16,8.4017,8.4017,8.3425,8.3425,16095,0
2008-05-19,8.3615,8.4017,8.3218,8.3546,17301,0
2008-05-20,8.3815,8.3949,8.3278,8.3749,26018,0
2008-05-21,8.408,8.408,8.3425,8.3425,24408,0
2008-05-22,8.3675,8.3675,8.3218,8.3615,15325,0
2008-05-23,8.3487,8.3615,8.2999,8.3487,23492,0
2008-05-27,8.3137,8.3615,8.2816,8.3278,34305,0
2008-05-28,8.3615,8.4017,8.3218,8.4017,38729,0
2008-05-29,8.408,8.4363,8.3749,8.4293,25986,0
2008-05-30,8.4154,8.4432,8.3218,8.3487,30944,0
2008-06-02,8.3749,8.4516,8.3749,8.4154,25715,0
2008-06-03,8.4705,8.7404,8.4432,8.4588,55279,0
2008-06-04,8.4649,8.4976,8.3675,8.3675,56727,0
2008-06-05,8.3815,8.4154,8.3546,8.3615,53981,0
2008-06-06,8.3546,8.4432,8.3487,8.3949,26173,0
2008-06-09,8.4221,8.4221,8.3615,8.3815,49210,0
2008-06-10,8.3887,8.4154,8.3749,8.3749,7373,0
2008-06-11,8.3887,8.3887,8.3487,8.3487,8785,0
2008-06-12,8.3425,8.3425,8.2596,8.2662,11269,0
2008-06-13,8.2872,8.3546,8.2453,8.2453,10788,0
2008-06-16,8.2816,8.2816,8.2453,8.2816,8542,0
2008-06-17,8.3137,8.3137,8.2453,8.2744,16108,0
2008-06-18,8.3068,8.3068,8.192,8.2324,19254,0
2008-06-19,8.2453,8.2453,8.1785,8.199,13502,0
2008-06-20,8.212,8.2196,8.1108,8.1309,15583,0
2008-06-23,8.1108,8.1568,8.0285,8.0285,20105,0
2008-06-24,8.0433,8.1444,8.0433,8.0634,8542,0
2008-06-25,8.1108,8.124,8.0567,8.1108,9728,0
2008-06-26,8.1379,8.1444,8.0433,8.0495,135445,0
2008-06-27,8.097,8.1174,8.0433,8.0567,10318,0
2008-06-30,8.0768,8.1444,7.9072,8.0634,42753,0
2008-07-01,8.0768,8.124,8.0768,8.0768,10166,0
2008-07-02,8.1037,8.1512,8.1037,8.1444,7220,0
2008-07-03,8.1444,8.1444,8.1174,8.1379,1026,0
2008-07-07,8.1785,8.2394,8.1785,8.1785,9135,0
2008-07-08,8.2816,8.3137,8.1785,8.1785,15954,0
2008-07-09,8.1785,8.2662,8.1785,8.2263,6773,0
2008-07-10,8.2263,8.2521,8.1785,8.192,27846,0
2008-07-11,8.192,8.212,8.172,8.172,5892,0
2008-07-14,8.1512,8.1855,8.0894,8.0894,28865,0
2008-07-15,8.0894,8.1379,7.9752,7.9752,26840,0
2008-07-16,7.9204,8.0365,7.9072,8.0018,9235,0
2008-07-17,8.0087,8.0495,7.9681,7.9818,11522,0
2008-07-18,7.9752,8.0222,7.9752,7.9886,12240,0
2008-07-21,7.9278,8.1108,7.9278,8.0365,30016,0
2008-07-22,8.0365,8.0768,7.9886,8.0222,5892,0
2008-07-23,8.0222,8.07,7.9681,7.9681,24606,0
2008-07-24,7.9681,8.0087,7.8525,7.8935,19300,0
2008-07-25,7.8592,7.9607,7.8592,7.9136,15471,0
2008-07-28,7.9136,7.9681,7.9136,7.9278,1916,0
2008-07-29,7.9818,7.9818,7.8866,7.9818,11179,0
2008-07-30,7.9681,7.9886,7.9607,7.9681,18785,0
2008-07-31,7.9477,8.0087,7.9409,7.9607,10463,0
2008-08-01,7.9409,7.9607,7.9136,7.9607,3828,0
2008-08-04,7.9544,7.9818,7.9544,7.9681,6925,0
2008-08-05,7.9886,8.0222,7.9544,7.9818,8832,0
2008-08-06,7.9681,7.9818,7.9136,7.9136,26327,0
2008-08-07,7.9136,8.0087,7.9136,7.9409,24842,0
2008-08-08,7.9278,8.0634,7.9204,7.9954,13117,0
2008-08-11,7.9886,7.9954,7.9477,7.9544,10902,0
2008-08-12,7.9477,7.9954,7.9477,7.9752,16205,0
2008-08-13,7.9409,8.0365,7.9409,7.9544,26630,0
2008-08-14,7.9681,8.0154,7.9409,7.9954,57496,0
2008-08-15,7.9752,8.0018,7.9477,7.9544,6631,0
2008-08-18,7.9544,8.0567,7.9477,8.0495,46926,0
2008-08-19,8.0222,8.07,8.0087,8.0433,20361,0
2008-08-20,8.0087,8.1785,8.0087,8.07,35466,0
2008-08-21,8.07,8.1785,8.0634,8.07,10240,0
2008-08-22,8.1444,8.1444,8.0495,8.0768,18128,0
2008-08-25,8.0768,8.1512,8.0634,8.124,3243,0
2008-08-26,8.1444,8.2662,8.1444,8.1652,52160,0
2008-08-27,8.1568,8.2816,8.1444,8.192,12622,0
2008-08-28,8.199,8.2263,8.1444,8.1444,6175,0
2008-08-29,8.1444,8.1652,8.1444,8.1652,18858,0
2008-09-02,8.1512,8.1785,8.1309,8.1785,14438,0
2008-09-03,8.1785,8.2394,8.172,8.1785,17198,0
2008-09-04,8.1652,8.2872,8.1444,8.2662,27846,0
2008-09-05,8.2816,8.2816,8.212,8.2596,6773,0
2008-09-08,8.2453,8.3137,8.2263,8.2453,11232,0
2008-09-09,8.2196,8.2999,8.212,8.212,11716,0
2008-09-10,8.212,8.2662,8.212,8.2324,10380,0
2008-09-11,8.212,8.212,8.199,8.199,8832,0
2008-09-12,8.199,8.2196,8.199,8.212,10572,0
2008-09-15,8.124,8.192,8.0018,8.0018,15768,0
2008-09-16,8.0018,8.0018,7.8393,7.8866,7512,0
2008-09-17,7.8184,7.8184,7.6692,7.6692,17870,0
2008-09-18,7.5674,7.6083,6.9774,7.2077,27040,0
2008-09-19,7.3503,7.629,7.3297,7.5746,20923,0
2008-09-22,7.5746,7.5746,7.2757,7.2825,25485,0
2008-09-23,7.2825,7.2825,7.2354,7.2354,9630,0
2008-09-24,7.2895,7.2895,7.2014,7.2483,15794,0
2008-09-25,6.9974,7.1535,6.9299,7.086,59966,0
2008-09-26,6.9028,7.0316,6.889,6.9974,22842,0
2008-09-29,6.8819,6.8819,6.509,6.5156,45335,0
2008-09-30,6.3254,6.814,6.3254,6.7666,38229,0
2008-10-01,6.6583,6.8079,6.6583,6.8079,17988,0
2008-10-02,6.8212,6.9638,6.7131,6.7397,13837,0
2008-10-03,6.6171,6.76,6.6171,6.7259,31676,0
2008-10-06,6.3936,6.4412,5.9794,6.176,81630,0
2008-10-07,6.1968,6.3325,6.0746,6.0746,75792,0
2008-10-08,5.7351,5.9046,5.7145,5.9046,39672,0
2008-10-09,5.8709,5.8709,5.4502,5.4978,13079,0
2008-10-10,5.4296,5.4296,4.8189,4.9816,33839,0
2008-10-13,5.1919,5.5653,5.1919,5.423,44647,0
2008-10-14,5.5381,5.6739,5.5381,5.5928,31827,0
2008-10-15,5.4296,5.5109,5.3145,5.3484,44397,0
2008-10-16,5.3484,5.4022,5.2873,5.4022,11194,0
2008-10-17,5.1855,5.5245,5.1855,5.4905,41695,0
2008-10-20,5.5518,5.8233,5.5518,5.8233,40254,0
2008-10-21,5.8166,5.932,5.81,5.932,16991,0
2008-10-22,5.9046,6.2716,5.8434,6.0611,29764,0
2008-10-23,6.0746,6.5497,6.0746,6.3053,35570,0
2008-10-24,6.0746,6.2644,5.8979,6.1968,31276,0
2008-10-27,6.1081,6.1898,6.0951,6.1898,17851,0
2008-10-28,6.2304,6.2442,6.1492,6.1696,16633,0
2008-10-29,6.2241,6.2241,6.1425,6.176,17977,0
2008-10-30,6.1898,6.3053,6.1831,6.2102,24319,0
2008-10-31,6.2304,6.2574,6.176,6.2574,32373,0
2008-11-03,6.1425,6.3457,6.1425,6.2442,7075,0
2008-11-04,6.2513,6.2851,6.1425,6.2442,8078,0
2008-11-05,6.2241,6.4343,6.2241,6.4205,27788,0
2008-11-06,6.3936,6.4412,6.3864,6.4277,26821,0
2008-11-07,6.4139,6.5838,6.4139,6.5565,28698,0
2008-11-10,6.5223,6.5223,6.5156,6.5223,8832,0
2008-11-11,6.4683,6.4683,6.1626,6.3864,44939,0
2008-11-12,6.3805,6.3864,6.1081,6.1355,25345,0
2008-11-13,6.1152,6.1561,5.9249,5.9929,15370,0
2008-11-14,6.0065,6.0406,6.0065,6.0406,13473,0
2008-11-17,5.9929,6.1081,5.9929,6.1081,17096,0
2008-11-18,5.8372,5.9249,5.8372,5.8979,50835,0
2008-11-19,5.8027,5.8434,5.5455,5.6062,56539,0
2008-11-20,5.5653,5.6334,5.5314,5.6195,46410,0
2008-11-21,5.5993,5.6539,5.5381,5.5993,65761,0
2008-11-24,5.5455,5.7217,5.5455,5.6668,34653,0
2008-11-25,5.769,5.9388,5.7145,5.9187,17201,0
2008-11-26,5.8842,5.9591,5.8166,5.8166,16662,0
2008-11-28,5.8233,5.8372,5.8166,5.8166,2362,0
2008-12-01,5.9046,5.9046,5.7899,5.8639,6480,0
2008-12-02,5.8372,5.8372,5.4366,5.6265,74767,0
2008-12-03,5.6195,5.6604,5.6195,5.6466,3425,0
2008-12-04,5.5245,5.6334,5.4296,5.5245,36662,0
2008-12-05,5.4631,5.4843,5.2603,5.3552,16501,0
2008-12-08,5.3484,5.3484,5.1655,5.1655,22661,0
2008-12-09,5.1919,5.1919,4.928,5.0156,55102,0
2008-12-10,4.975,5.1167,4.9683,4.9816,32411,0
2008-12-11,4.9072,4.941,4.8324,4.941,42135,0
2008-12-12,4.8526,5.1855,4.8189,4.9612,38099,0
2008-12-15,5.009,5.3348,4.6157,4.7237,230632,0
2008-12-16,4.7577,4.9953,4.3504,4.6087,364766,0
2008-12-17,4.683,4.9002,4.527,4.8594,92124,0
2008-12-18,4.8938,5.1044,4.8938,5.063,88977,0
2008-12-19,5.0294,5.3348,5.0294,5.3348,46406,0
2008-12-22,5.1919,5.4707,5.1919,5.4296,88094,0
2008-12-23,5.5047,5.5721,5.4296,5.5109,61426,0
2008-12-24,5.4978,5.6466,5.4978,5.5993,36449,0
2008-12-26,5.5588,5.6334,5.5588,5.5928,19557,0
2008-12-29,5.6265,5.6401,5.5381,5.6401,27628,0
2008-12-30,5.6334,5.7217,5.6195,5.7145,73941,0
2008-12-31,5.7013,5.7899,5.6739,5.769,87616,0
2009-01-02,5.7283,5.9863,5.7283,5.932,16951,0
2009-01-05,5.8842,6.0065,5.8842,5.9521,39937,0
2009-01-06,6.1152,6.1831,6.0675,6.1831,47017,0
2009-01-07,6.1831,6.2102,6.1152,6.1289,56494,0
2009-01-08,6.1626,6.2777,6.1355,6.1968,52304,0
2009-01-09,6.1968,6.3597,6.1968,6.3191,49852,0
2009-01-12,6.3529,6.5497,6.3529,6.4883,49795,0
2009-01-13,6.4477,6.5565,6.4205,6.5565,45783,0
2009-01-14,6.4003,6.475,6.3733,6.4003,102100,0
2009-01-15,6.4477,6.475,6.3805,6.4544,30122,0
2009-01-16,6.5426,6.6038,6.5296,6.6038,5160,0
2009-01-20,6.6108,6.6785,6.4949,6.5968,31493,0
2009-01-21,6.6171,6.6583,6.6038,6.6378,5405,0
2009-01-22,6.6309,6.6647,6.5765,6.6647,6426,0
2009-01-23,6.6243,6.7131,6.509,6.6919,25085,0
2009-01-26,6.7131,6.7189,6.7058,6.7189,4712,0
2009-01-27,6.6583,6.6855,6.6378,6.6855,13995,0
2009-01-28,6.7666,6.7809,6.7466,6.7666,15611,0
2009-01-29,6.8212,6.8481,6.7666,6.8079,21011,0
2009-01-30,6.8481,6.8481,6.7735,6.8212,9840,0
2009-02-02,6.8079,6.8278,6.6919,6.7735,50752,0
2009-02-03,6.7532,6.8278,6.7058,6.8009,27776,0
2009-02-04,6.8212,6.889,6.8212,6.889,15030,0
2009-02-05,6.9162,6.943,6.889,6.943,11194,0
2009-02-06,6.9841,7.0042,6.9569,7.0042,14507,0
2009-02-09,7.0316,7.1738,6.9231,7.1738,48024,0
2009-02-10,7.1944,7.3167,7.1944,7.2421,34473,0
2009-02-11,7.2149,7.2149,7.086,7.1131,22633,0
2009-02-12,7.1535,7.1535,7.0721,7.1264,8763,0
2009-02-13,7.1264,7.1264,6.9905,6.9905,25665,0
2009-02-17,6.9638,6.9638,6.7666,6.8819,24646,0
2009-02-18,6.9231,6.9231,6.8551,6.8755,20454,0
2009-02-19,6.8346,6.8819,6.7666,6.7666,16522,0
2009-02-20,6.7466,6.7466,6.3805,6.4477,29584,0
2009-02-23,6.4343,6.4817,6.3395,6.3395,38381,0
2009-02-24,6.4003,6.475,6.2851,6.4477,15188,0
2009-02-25,6.4277,6.5838,6.4277,6.5838,35535,0
2009-02-26,6.6719,6.7259,6.5765,6.5765,17977,0
2009-02-27,6.57,6.6309,6.5223,6.5363,18784,0
2009-03-02,6.4883,6.5363,6.4683,6.5363,27599,0
2009-03-03,6.5363,6.5426,6.475,6.5022,15619,0
2009-03-04,6.5022,6.5426,6.4817,6.5223,12189,0
2009-03-05,6.4683,6.5156,6.4477,6.4616,13280,0
2009-03-06,6.4616,6.4683,6.4477,6.4544,20042,0
2009-03-09,6.4544,6.4817,6.3936,6.4003,24133,0
2009-03-10,6.4003,6.5156,6.3864,6.5156,17810,0
2009-03-11,6.4071,6.5022,6.4071,6.4544,13730,0
2009-03-12,6.5022,6.5497,6.5022,6.5497,3828,0
2009-03-13,6.5497,6.6038,6.4616,6.5156,22254,0
2009-03-16,6.4817,6.6449,6.4817,6.57,6144,0
2009-03-17,6.4817,6.7867,6.4817,6.7189,32115,0
2009-03-18,6.6171,6.7735,6.5223,6.7735,44057,0
2009-03-19,6.7735,6.7735,6.6378,6.6855,25142,0
2009-03-20,6.6785,6.7735,6.6583,6.6719,10166,0
2009-03-23,6.7331,6.7397,6.6785,6.6785,4569,0
2009-03-24,6.6583,6.6719,6.6449,6.6719,10750,0
2009-03-25,6.6309,6.6985,6.6309,6.6378,16501,0
2009-03-26,6.6378,6.6515,6.6309,6.6309,5674,0
2009-03-27,6.6309,6.7189,6.6309,6.7189,12599,0
2009-03-30,6.6785,6.6785,6.6378,6.6785,20082,0
2009-03-31,6.6855,6.7735,6.6647,6.7666,40854,0
2009-04-01,6.6855,6.7867,6.6855,6.7867,11452,0
2009-04-02,6.7867,6.9502,6.7867,6.9231,19115,0
2009-04-03,6.9028,6.9774,6.8551,6.8685,20998,0
2009-04-06,6.8819,6.9162,6.8481,6.8481,8701,0
2009-04-07,6.8009,6.8755,6.8009,6.8755,3686,0
2009-04-08,6.8346,6.8551,6.8346,6.8346,6050,0
2009-04-09,6.889,6.8955,6.889,6.8955,572,0
2009-04-13,6.9299,6.9299,6.7735,6.7809,10463,0
2009-04-14,6.7189,6.8278,6.7189,6.7735,7096,0
2009-04-15,6.7397,6.8551,6.7397,6.8278,3828,0
2009-04-16,6.8685,6.9364,6.8685,6.9299,8919,0
2009-04-17,6.9569,6.9701,6.8955,6.8955,6773,0
2009-04-20,6.889,6.9299,6.7466,6.7735,55518,0
2009-04-21,6.6919,6.8955,6.6919,6.8346,41993,0
2009-04-22,6.8346,6.9502,6.8346,6.9162,11792,0
2009-04-23,6.9569,7.0111,6.943,6.9569,13853,0
2009-04-24,6.9569,7.0042,6.9569,6.9701,10151,0
2009-04-27,6.9841,7.0316,6.9299,7.0316,11048,0
2009-04-28,7.0519,7.0519,6.9905,7.0042,28031,0
2009-04-29,7.0042,7.2077,7.0042,7.187,21886,0
2009-04-30,7.167,7.2559,7.167,7.2559,5009,0
2009-05-01,7.2283,7.3236,7.2283,7.3236,6773,0
2009-05-04,7.2964,7.3777,7.2964,7.3503,36171,0
2009-05-05,7.3026,7.3167,7.2964,7.3167,6118,0
2009-05-06,7.2964,7.4185,7.2964,7.3642,11734,0
2009-05-07,7.4521,7.4929,7.3777,7.4185,37073,0
2009-05-08,7.4045,7.4115,7.3642,7.3909,9282,0
2009-05-11,7.3573,7.3707,7.3167,7.3707,15911,0
2009-05-12,7.3707,7.4998,7.3707,7.4793,16349,0
2009-05-13,7.486,7.486,7.425,7.4455,4272,0
2009-05-14,7.4521,7.4929,7.425,7.4929,17163,0
2009-05-15,7.4387,7.5546,7.4387,7.5406,9838,0
2009-05-18,7.4929,7.6017,7.4929,7.6017,27603,0
2009-05-19,7.5546,7.5878,7.5468,7.5878,4025,0
2009-05-20,7.534,7.6083,7.534,7.6017,16549,0
2009-05-21,7.6491,7.6491,7.6218,7.6218,13255,0
2009-05-22,7.6154,7.6625,7.5952,7.6017,20311,0
2009-05-26,7.5813,7.629,7.534,7.5813,30612,0
2009-05-27,7.5468,7.717,7.5468,7.6355,25432,0
2009-05-28,7.6355,7.6692,7.6355,7.6692,4393,0
2009-05-29,7.6355,7.656,7.5813,7.6218,22629,0
2009-06-01,7.5066,7.7037,7.5066,7.5468,48845,0
2009-06-02,7.2623,7.6017,7.2623,7.6017,9646,0
2009-06-03,7.5468,7.5546,7.5468,7.5546,739,0
2009-06-04,7.5952,7.6218,7.5952,7.6218,2650,0
2009-06-05,7.5746,7.5813,7.5272,7.5272,6456,0
2009-06-08,7.534,7.534,7.4657,7.534,17390,0
2009-06-09,7.4929,7.6154,7.4929,7.5546,14142,0
2009-06-10,7.425,7.4793,7.3371,7.4115,43982,0
2009-06-11,7.2623,7.425,7.2623,7.3707,52791,0
2009-06-12,7.3707,7.3846,7.2964,7.3297,52600,0
2009-06-15,7.3707,7.3777,7.2421,7.3371,117073,0
2009-06-16,7.3371,7.3909,7.3371,7.3439,86930,0
2009-06-17,7.3642,7.3642,7.3167,7.3642,102899,0
2009-06-18,7.3297,7.3846,7.3297,7.3297,81630,0
2009-06-19,7.7037,7.7037,7.3846,7.3846,7659,0
2009-06-22,7.3642,7.4521,7.3642,7.3707,11933,0
2009-06-23,7.4657,7.4657,7.4115,7.4115,1063,0
2009-06-24,7.486,7.486,7.3985,7.425,18097,0
2009-06-25,7.3167,7.4521,7.3167,7.432,22323,0
2009-06-26,7.4387,7.4387,7.3846,7.3985,8306,0
2009-06-29,7.3573,7.4592,7.3573,7.4185,25267,0
2009-06-30,7.4387,7.4929,7.4115,7.4657,32643,0
2009-07-01,7.4387,7.5272,7.425,7.4929,41783,0
2009-07-02,7.4592,7.5066,7.4592,7.4657,36559,0
2009-07-06,7.4657,7.4657,7.432,7.432,44018,0
2009-07-07,7.4185,7.4727,7.4185,7.4727,44120,0
2009-07-08,7.432,7.6017,7.432,7.5546,50907,0
2009-07-09,7.5468,7.6218,7.5468,7.5878,44685,0
2009-07-10,7.5878,7.5878,7.5878,7.5878,180,0
2009-07-13,7.5406,7.6418,7.5406,7.629,3978,0
2009-07-14,7.5952,7.6418,7.5878,7.6418,7902,0
2009-07-15,7.6418,7.6418,7.6083,7.6083,1443,0
2009-07-16,7.6083,7.6083,7.4998,7.5952,14111,0
2009-07-17,7.5952,7.6625,7.5609,7.629,6773,0
2009-07-20,7.629,7.6965,7.629,7.6491,10166,0
2009-07-21,7.7238,7.7574,7.6763,7.7438,10755,0
2009-07-22,7.7438,7.7646,7.7101,7.7574,18124,0
2009-07-23,7.7983,7.8461,7.7646,7.7983,36716,0
2009-07-24,7.7916,7.8935,7.7916,7.8667,17109,0
2009-07-27,7.8525,8.0087,7.8393,7.9477,33775,0
2009-07-28,7.9477,7.9954,7.9477,7.9954,25592,0
2009-07-29,7.9954,8.0285,7.9818,7.9818,24381,0
2009-07-30,7.9818,8.0365,7.9818,8.0154,11782,0
2009-07-31,8.0154,8.0634,8.0154,8.0567,6081,0
2009-08-03,8.0845,8.1785,8.0845,8.1785,18601,0
2009-08-04,8.1785,8.1785,8.1444,8.1785,18156,0
2009-08-05,8.1785,8.2059,8.1652,8.1785,17456,0
2009-08-06,8.2059,8.2453,8.1444,8.1652,23385,0
2009-08-07,8.2521,8.2521,8.1444,8.1568,48101,0
2009-08-10,8.2059,8.212,8.1785,8.1855,12747,0
2009-08-11,8.212,8.2394,8.192,8.199,19151,0
2009-08-12,8.212,8.212,8.1652,8.1785,12881,0
2009-08-13,8.1652,8.172,8.1568,8.1568,6431,0
2009-08-14,8.1652,8.2059,8.1652,8.2059,3617,0
2009-08-17,8.2059,8.2059,8.0222,8.1108,60392,0
2009-08-18,8.1174,8.2263,8.1174,8.2263,7782,0
2009-08-19,8.212,8.2662,8.199,8.2662,28366,0
2009-08-20,8.2394,8.2999,8.2324,8.2744,7591,0
2009-08-21,8.2744,8.3068,8.2744,8.2816,11461,0
2009-08-24,8.2999,8.3068,8.2662,8.2744,27583,0
2009-08-25,8.2453,8.3218,8.2453,8.2816,38852,0
2009-08-26,8.2744,8.3546,8.2596,8.2816,42822,0
2009-08-27,8.2816,8.3675,8.2816,8.3425,23926,0
2009-08-28,8.3425,8.3487,8.3218,8.3487,12257,0
2009-08-31,8.3218,8.3487,8.3218,8.3356,6322,0
2009-09-01,8.3356,8.4154,8.3278,8.3815,17756,0
2009-09-02,8.3675,8.4432,8.3675,8.4221,9041,0
2009-09-03,8.3815,8.5048,8.3815,8.4221,8016,0
2009-09-04,8.4221,8.6137,8.4221,8.5992,14142,0
2009-09-08,8.6602,8.6875,8.6341,8.6549,23224,0
2009-09-09,8.6875,8.7261,8.6875,8.7161,7771,0
2009-09-10,8.7226,8.7404,8.6875,8.7404,29672,0
2009-09-11,8.6137,8.7404,8.6137,8.7261,19737,0
2009-09-14,8.7329,8.8182,8.695,8.7084,29256,0
2009-09-15,8.7161,8.8108,8.7161,8.8108,13407,0
2009-09-16,8.8031,8.8442,8.7681,8.8442,64114,0
2009-09-17,8.8374,8.8787,8.7681,8.8787,20913,0
2009-09-18,8.8563,8.9,8.8108,8.9,16815,0
2009-09-21,8.8924,8.9,8.8031,8.832,23171,0
2009-09-22,8.8497,8.8924,8.8031,8.8924,48729,0
2009-09-23,8.9046,8.9046,8.8924,8.9,15141,0
2009-09-24,8.8924,8.9502,8.8787,8.9502,25712,0
2009-09-25,8.9502,8.9716,8.8851,8.9716,106545,0
2009-09-28,8.9502,8.9792,8.9176,8.9645,19627,0
2009-09-29,8.9224,9.0204,8.9224,8.9877,16410,0
2009-09-30,9.0603,9.0603,8.9502,8.9716,20454,0
2009-10-01,8.9645,9.0603,8.9645,9.0272,17923,0
2009-10-02,9.0545,9.1764,8.9944,9.0828,39155,0
2009-10-05,9.0545,9.1764,9.0545,9.1187,29147,0
2009-10-06,9.1693,9.1764,9.075,9.1405,78521,0
2009-10-07,9.1332,9.1693,9.0876,9.1482,16887,0
2009-10-08,9.0952,9.1617,9.0952,9.1617,56313,0
2009-10-09,9.1569,9.1617,9.0015,9.0146,67103,0
2009-10-12,8.9944,9.0146,8.7261,8.8374,143872,0
2009-10-13,8.8497,8.8704,8.7471,8.8374,18229,0
2009-10-14,8.8374,8.8497,8.6656,8.6802,54164,0
2009-10-15,8.6729,8.6729,8.5263,8.5785,95711,0
2009-10-16,8.6063,8.6341,8.5263,8.5921,94202,0
2009-10-19,8.6205,8.6549,8.5921,8.5921,41134,0
2009-10-20,8.6477,8.7329,8.6276,8.7084,105424,0
2009-10-21,8.7021,8.7084,8.5992,8.6477,128413,0
2009-10-22,8.6875,8.832,8.6875,8.832,118785,0
2009-10-23,8.8639,8.8924,8.832,8.8497,33331,0
2009-10-26,8.8497,8.8924,8.832,8.832,48399,0
2009-10-27,8.832,8.9176,8.8247,8.8924,57719,0
2009-10-28,8.9046,8.9046,8.8108,8.8247,30612,0
2009-10-29,8.8247,8.8704,8.7549,8.8442,51974,0
2009-10-30,8.8563,8.8563,8.6549,8.6656,85015,0
2009-11-02,8.7084,8.8031,8.6602,8.8031,48770,0
2009-11-03,8.7968,8.8442,8.7753,8.7753,31452,0
2009-11-04,8.8247,8.8497,8.8108,8.8182,47787,0
2009-11-05,8.8563,8.8563,8.7897,8.8182,48831,0
2009-11-06,8.8442,8.8497,8.7897,8.8182,154413,0
2009-11-09,8.7549,8.8247,8.7226,8.8182,40747,0
2009-11-10,8.8108,8.8787,8.7897,8.8563,107712,0
2009-11-11,8.8563,8.8563,8.7404,8.782,159867,0
2009-11-12,8.8374,8.8374,8.7404,8.7617,56581,0
2009-11-13,8.782,8.7897,8.695,8.7617,150162,0
2009-11-16,8.7897,8.8374,8.695,8.7161,206601,0
2009-11-17,8.7404,8.7681,8.7226,8.7549,33415,0
2009-11-18,8.7549,8.7617,8.7261,8.7617,18913,0
2009-11-19,8.7617,8.8031,8.7021,8.7471,31210,0
2009-11-20,8.7681,8.7681,8.7404,8.7404,20960,0
2009-11-23,8.7549,8.8031,8.6875,8.7617,43372,0
2009-11-24,8.7897,8.8108,8.7471,8.7968,47616,0
2009-11-25,8.8031,8.8247,8.7968,8.8031,26616,0
2009-11-27,8.782,8.8247,8.782,8.8247,37201,0
2009-11-30,8.8247,8.8704,8.8108,8.8704,31093,0
2009-12-01,8.8924,8.9428,8.8639,8.9428,82156,0
2009-12-02,8.9645,8.9645,8.9299,8.9428,34675,0
2009-12-03,8.9502,8.9877,8.9176,8.9877,29188,0
2009-12-04,8.9792,8.9877,8.9363,8.9428,27497,0
2009-12-07,8.9176,8.9877,8.9176,8.9502,22162,0
2009-12-08,8.9502,8.9877,8.9176,8.9363,24687,0
2009-12-09,8.9224,8.9792,8.8924,8.9428,24575,0
2009-12-10,8.9792,8.9877,8.958,8.9792,18434,0
2009-12-11,8.9502,8.9716,8.9046,8.9645,26729,0
2009-12-14,8.9363,8.9716,8.9299,8.9428,10312,0
2009-12-15,8.9502,8.9502,8.8563,8.9101,47373,0
2009-12-16,8.9428,8.9428,8.8787,8.9224,22240,0
2009-12-17,8.9,8.9299,8.9,8.9176,23682,0
2009-12-18,8.9428,8.9428,8.9,8.9046,29860,0
2009-12-21,8.9176,8.958,8.9046,8.9428,69957,0
2009-12-22,8.9645,8.9716,8.9299,8.9299,31863,0
2009-12-23,8.9792,8.9877,8.9428,8.9792,47994,0
2009-12-24,8.9944,8.9944,8.958,8.9792,47089,0
2009-12-28,8.9944,9.0091,8.9299,8.9877,46469,0
2009-12-29,8.9877,8.9877,8.9645,8.9645,28068,0
2009-12-30,8.9502,8.9645,8.9299,8.9299,52234,0
2009-12-31,8.958,8.9792,8.9363,8.9502,15584,0
2010-01-04,8.9792,8.9877,8.958,8.958,37942,0
2010-01-05,8.9792,8.9792,8.9046,8.9428,42506,0
2010-01-06,8.9645,8.9792,8.9363,8.958,56823,0
2010-01-07,8.9645,8.9944,8.9428,8.9944,38714,0
2010-01-08,9.0146,9.0146,8.9877,9.0146,29912,0
2010-01-11,9.0272,9.0828,9.0146,9.075,52765,0
2010-01-12,9.075,9.1187,9.0676,9.0828,49478,0
2010-01-13,9.0467,9.0467,9.0091,9.0467,16132,0
2010-01-14,9.0347,9.0347,9.0015,9.0204,62512,0
2010-01-15,9.0272,9.0676,9.0272,9.0603,8474,0
2010-01-19,9.075,9.1255,9.0545,9.1016,37538,0
2010-01-20,9.1187,9.1255,9.0347,9.0467,51781,0
2010-01-21,9.0952,9.0952,9.0091,9.0204,27436,0
2010-01-22,9.0146,9.0876,9.0146,9.04,15775,0
2010-01-25,9.0676,9.0952,9.0545,9.075,9622,0
2010-01-26,9.0952,9.0952,9.0603,9.0952,35816,0
2010-01-27,9.0952,9.1016,9.0676,9.0952,114754,0
2010-01-28,9.0952,9.0952,9.0676,9.075,17488,0
2010-01-29,9.0876,9.0952,9.0603,9.0603,19736,0
2010-02-01,9.1072,9.1072,9.0603,9.0603,49480,0
2010-02-02,9.1016,9.1072,9.0952,9.1016,70854,0
2010-02-03,9.1149,9.1255,9.0952,9.1255,55309,0
2010-02-04,9.1332,9.1332,9.1072,9.1072,64306,0
2010-02-05,9.0952,9.1405,9.0876,9.1332,52270,0
2010-02-08,9.1405,9.1617,9.1255,9.1255,67450,0
2010-02-09,9.1617,9.1764,9.1255,9.1617,40125,0
2010-02-10,9.1255,9.1255,9.0952,9.1149,38137,0
2010-02-11,9.1016,9.1255,9.0952,9.0952,46484,0
2010-02-12,9.1072,9.1255,9.075,9.1149,37121,0
2010-02-16,9.1255,9.1569,9.1187,9.1482,28107,0
2010-02-17,9.1016,9.185,9.1016,9.1617,77409,0
2010-02-18,9.1764,9.185,9.0676,9.075,47969,0
2010-02-19,9.0676,9.1149,9.0676,9.0828,63301,0
2010-02-22,9.0828,9.1016,9.0676,9.0676,106381,0
2010-02-23,9.0952,9.1332,9.0828,9.1332,93160,0
2010-02-24,9.1255,9.1764,9.1255,9.1764,62861,0
2010-02-25,9.2915,9.2915,9.1482,9.1764,52887,0
2010-02-26,9.185,9.185,9.1569,9.1764,59705,0
2010-03-01,9.185,9.2265,9.1764,9.1764,66547,0
2010-03-02,9.1985,9.2197,9.1569,9.1617,118761,0
2010-03-03,9.1985,9.2129,9.1764,9.1764,32467,0
2010-03-04,9.2129,9.2577,9.185,9.2197,30021,0
2010-03-05,9.2197,9.2323,9.1187,9.1255,148407,0
2010-03-08,9.1405,9.1693,9.1255,9.1405,203989,0
2010-03-09,9.1405,9.1617,9.1332,9.1569,103352,0
2010-03-10,9.1764,9.2197,9.1617,9.2197,66294,0
2010-03-11,9.0952,9.1927,9.0952,9.1617,61368,0
2010-03-12,9.1927,9.1985,9.1617,9.1985,44105,0
2010-03-15,9.1617,9.2129,9.1405,9.1617,49924,0
2010-03-16,9.1569,9.2197,9.1569,9.185,47874,0
2010-03-17,9.2053,9.2441,9.185,9.2265,75027,0
2010-03-18,9.2441,9.2846,9.2383,9.2509,56413,0
2010-03-19,9.2773,9.343,9.2647,9.2846,60532,0
2010-03-22,9.2773,9.2773,9.1985,9.2323,86187,0
2010-03-23,9.2509,9.2577,9.2265,9.2265,54757,0
2010-03-24,9.2265,9.2577,9.185,9.1927,96968,0
2010-03-25,9.2129,9.2265,9.1693,9.1764,125694,0
2010-03-26,9.1985,9.1985,9.1405,9.1569,88131,0
2010-03-29,9.1255,9.1617,9.1187,9.1405,118909,0
2010-03-30,9.1482,9.1482,9.1255,9.1405,46503,0
2010-03-31,9.1482,9.1482,9.1255,9.1332,19064,0
2010-04-01,9.1569,9.1617,9.1187,9.1332,78728,0
2010-04-05,9.1693,9.1927,9.1405,9.1405,80097,0
2010-04-06,9.1617,9.1927,9.1569,9.1617,57463,0
2010-04-07,9.1617,9.1617,9.1482,9.1617,40611,0
2010-04-08,9.1617,9.1617,9.1405,9.1617,89617,0
2010-04-09,9.1617,9.2053,9.1405,9.185,73341,0
2010-04-12,9.1985,9.2773,9.1927,9.2577,106093,0
2010-04-13,9.2053,9.2265,9.2053,9.2129,23681,0
2010-04-14,9.2383,9.2383,9.1617,9.1985,52411,0
2010-04-15,9.1985,9.2773,9.1764,9.2441,43361,0
2010-04-16,9.2773,9.2773,9.1617,9.2129,73210,0
2010-04-19,9.2383,9.2577,9.1985,9.2265,19843,0
2010-04-20,9.2265,9.2984,9.2265,9.2915,37716,0
2010-04-21,9.2383,9.378,9.2383,9.378,76214,0
2010-04-22,9.3857,9.4086,9.3652,9.3652,47345,0
2010-04-23,9.3907,9.543,9.3907,9.4819,48232,0
2010-04-26,9.503,9.522,9.2053,9.503,61505,0
2010-04-27,9.4829,9.4829,9.4474,9.4749,39613,0
2010-04-28,9.4829,9.4899,9.421,9.4829,71400,0
2010-04-29,9.4899,9.522,9.4683,9.4829,26057,0
2010-04-30,9.4749,9.4958,9.4086,9.4415,46417,0
2010-05-03,9.4683,9.557,9.4683,9.529,74386,0
2010-05-04,9.55,9.597,9.55,9.57,33400,0
2010-05-05,9.578,9.688,9.578,9.688,61046,0
2010-05-06,9.656,9.656,9.503,9.508,41295,0
2010-05-07,9.508,9.602,9.4544,9.4829,52393,0
2010-05-10,9.602,9.629,9.538,9.629,42351,0
2010-05-11,9.616,9.672,9.602,9.648,29348,0
2010-05-12,9.57,9.602,9.557,9.57,28255,0
2010-05-13,9.57,9.635,9.557,9.608,27475,0
2010-05-14,9.59,9.648,9.586,9.635,29230,0
2010-05-17,9.642,9.664,9.578,9.578,22817,0
2010-05-18,9.648,9.672,9.538,9.57,24867,0
2010-05-19,9.608,9.608,9.4749,9.4829,40026,0
2010-05-20,9.4749,9.515,9.3372,9.4683,63331,0
2010-05-21,9.4749,9.503,9.4151,9.4749,59628,0
2010-05-24,9.4958,9.562,9.4958,9.538,10056,0
2010-05-25,9.4683,9.508,9.428,9.503,24956,0
2010-05-26,9.538,9.597,9.538,9.597,20045,0
2010-05-27,9.602,9.622,9.597,9.602,13761,0
2010-05-28,9.656,9.656,9.608,9.635,18407,0
2010-06-01,9.672,9.7,9.59,9.635,43388,0
2010-06-02,9.7,9.713,9.664,9.713,28135,0
2010-06-03,9.713,9.713,9.642,9.642,21855,0
2010-06-04,9.642,9.68,9.597,9.635,37012,0
2010-06-07,9.642,9.7,9.635,9.648,23737,0
2010-06-08,9.635,9.664,9.635,9.648,27684,0
2010-06-09,9.664,9.7,9.664,9.664,23060,0
2010-06-10,9.706,9.743,9.522,9.68,41495,0
2010-06-11,9.642,9.749,9.59,9.7,41481,0
2010-06-14,9.664,9.664,9.57,9.59,35279,0
2010-06-15,9.608,9.648,9.538,9.57,62610,0
2010-06-16,9.557,9.57,9.4749,9.4749,56370,0
2010-06-17,9.515,9.522,9.4749,9.4899,30286,0
2010-06-18,9.538,9.608,9.538,9.602,35897,0
2010-06-21,9.602,9.602,9.57,9.602,11194,0
2010-06-22,9.622,9.695,9.578,9.586,30156,0
2010-06-23,9.55,9.57,9.515,9.557,51651,0
2010-06-24,9.578,9.578,9.4749,9.4829,47521,0
2010-06-25,9.522,9.59,9.508,9.529,47245,0
2010-06-28,9.543,9.616,9.543,9.608,50667,0
2010-06-29,9.602,9.602,9.562,9.57,19031,0
2010-06-30,9.569,9.608,9.555,9.561,13940,0
2010-07-01,9.602,9.635,9.586,9.635,43044,0
2010-07-02,9.629,9.648,9.602,9.602,18086,0
2010-07-06,9.642,9.648,9.608,9.629,30808,0
2010-07-07,9.648,9.672,9.602,9.672,50267,0
2010-07-08,9.664,9.68,9.656,9.68,13571,0
2010-07-09,9.672,9.68,9.672,9.68,25122,0
2010-07-12,9.68,9.68,9.629,9.629,19820,0
2010-07-13,9.622,9.648,9.59,9.59,9236,0
2010-07-14,9.635,9.635,9.57,9.57,28831,0
2010-07-15,9.602,9.642,9.602,9.642,20925,0
2010-07-16,9.642,9.642,9.608,9.635,33215,0
2010-07-19,9.664,9.664,9.616,9.635,18156,0
2010-07-20,9.629,9.695,9.597,9.688,21739,0
2010-07-21,9.713,9.774,9.68,9.774,21043,0
2010-07-22,9.801,9.838,9.749,9.767,44362,0
2010-07-23,9.814,9.814,9.7,9.749,28586,0
2010-07-26,9.807,9.846,9.774,9.846,37315,0
2010-07-27,9.866,9.903,9.774,9.807,29837,0
2010-07-28,9.832,9.846,9.801,9.801,12519,0
2010-07-29,9.86,9.898,9.774,9.774,59420,0
2010-07-30,9.801,9.86,9.801,9.86,15619,0
2010-08-02,9.898,9.944,9.838,9.903,30663,0
2010-08-03,9.909,10.066,9.903,10.044,24913,0
2010-08-04,10.044,10.173,10.044,10.14,24409,0
2010-08-05,10.126,10.243,10.11,10.243,25463,0
2010-08-06,10.266,10.266,10.039,10.147,63662,0
2010-08-09,10.192,10.215,10.154,10.18,31311,0
2010-08-10,10.235,10.303,10.184,10.294,36036,0
2010-08-11,10.283,10.294,10.222,10.251,28090,0
2010-08-12,10.266,10.272,10.192,10.192,21287,0
2010-08-13,10.272,10.277,10.173,10.173,22045,0
2010-08-16,10.243,10.364,10.235,10.325,47087,0
2010-08-17,10.364,10.364,10.192,10.192,51932,0
2010-08-18,10.235,10.251,10.162,10.162,24314,0
2010-08-19,10.208,10.258,10.18,10.222,23866,0
2010-08-20,10.272,10.272,10.166,10.208,17171,0
2010-08-23,10.229,10.277,10.192,10.251,20227,0
2010-08-24,10.283,10.331,10.166,10.166,24567,0
2010-08-25,10.229,10.272,10.184,10.229,27562,0
2010-08-26,10.29,10.351,10.251,10.251,22167,0
2010-08-27,10.266,10.318,10.222,10.303,25917,0
2010-08-30,10.343,10.401,10.272,10.338,35240,0
2010-08-31,10.355,10.43,10.321,10.321,26078,0
2010-09-01,10.396,10.409,10.251,10.251,25937,0
2010-09-02,10.318,10.338,10.283,10.303,14098,0
2010-09-03,10.331,10.371,10.283,10.283,10045,0
2010-09-07,10.331,10.343,10.283,10.343,6965,0
2010-09-08,10.364,10.416,10.325,10.343,12848,0
2010-09-09,10.382,10.453,10.382,10.453,21348,0
2010-09-10,10.469,10.534,10.461,10.534,20044,0
2010-09-13,10.5,10.6,10.474,10.6,25465,0
2010-09-14,10.664,10.704,10.481,10.481,46527,0
2010-09-15,10.523,10.523,10.184,10.215,61383,0
2010-09-16,10.272,10.318,10.222,10.318,13680,0
2010-09-17,10.401,10.401,10.303,10.318,23027,0
2010-09-20,10.371,10.445,10.325,10.382,44748,0
2010-09-21,10.424,10.534,10.424,10.488,20712,0
2010-09-22,10.516,10.553,10.494,10.528,22474,0
2010-09-23,10.553,10.642,10.553,10.579,23308,0
2010-09-24,10.634,10.642,10.516,10.528,24687,0
2010-09-27,10.481,10.573,10.351,10.371,46252,0
2010-09-28,10.416,10.453,10.382,10.401,25549,0
2010-09-29,10.453,10.516,10.371,10.382,38954,0
2010-09-30,10.486,10.486,10.284,10.361,63507,0
2010-10-01,10.453,10.481,10.409,10.409,8410,0
2010-10-04,10.474,10.5,10.409,10.488,21402,0
2010-10-05,10.5,10.516,10.469,10.481,14258,0
2010-10-06,10.534,10.553,10.481,10.494,19832,0
2010-10-07,10.553,10.579,10.474,10.494,16914,0
2010-10-08,10.488,10.5,10.488,10.494,3431,0
2010-10-11,10.547,10.579,10.461,10.474,38087,0
2010-10-12,10.453,10.453,10.424,10.445,38202,0
2010-10-13,10.409,10.43,10.318,10.331,22902,0
2010-10-14,10.331,10.338,10.303,10.303,8486,0
2010-10-15,10.277,10.29,10.184,10.208,31618,0
2010-10-18,10.2,10.229,10.104,10.11,26730,0
2010-10-19,10.14,10.147,10.104,10.126,13222,0
2010-10-20,10.14,10.18,10.14,10.18,14326,0
2010-10-21,10.208,10.29,10.208,10.235,16182,0
2010-10-22,10.215,10.325,10.215,10.277,18821,0
2010-10-25,10.277,10.331,10.243,10.243,19110,0
2010-10-26,10.283,10.294,10.118,10.154,59635,0
2010-10-27,10.166,10.184,10.147,10.166,22457,0
2010-10-28,10.166,10.184,10.118,10.18,18245,0
2010-10-29,10.155,10.195,10.132,10.18,19312,0
2010-11-01,10.208,10.208,10.154,10.184,8542,0
2010-11-02,10.192,10.192,10.14,10.173,10773,0
2010-11-03,10.18,10.18,10.14,10.147,4620,0
2010-11-04,10.162,10.173,9.952,10.039,87378,0
2010-11-05,10.044,10.066,10.019,10.039,25617,0
2010-11-08,10.019,10.044,10.007,10.026,19388,0
2010-11-09,10.026,10.026,9.874,9.909,34005,0
2010-11-10,9.807,9.838,9.522,9.578,77690,0
2010-11-11,9.55,9.586,9.2441,9.3652,64051,0
2010-11-12,9.3573,9.4359,9.3573,9.428,15792,0
2010-11-15,9.3857,9.421,8.9363,8.958,80456,0
2010-11-16,8.7549,9.1617,8.6802,9.1482,126862,0
2010-11-17,9.1927,9.378,9.1016,9.378,33870,0
2010-11-18,9.3508,9.3508,9.1255,9.2197,45259,0
2010-11-19,9.1693,9.378,9.1693,9.343,17813,0
2010-11-22,9.2984,9.529,9.2984,9.4829,43757,0
2010-11-23,9.4151,9.538,9.4151,9.503,35865,0
2010-11-24,9.57,9.586,9.522,9.522,5183,0
2010-11-26,9.55,9.602,9.529,9.597,13090,0
2010-11-29,9.586,9.648,9.57,9.578,18776,0
2010-11-30,9.566,9.634,9.559,9.559,14244,0
2010-12-01,9.57,9.597,9.2915,9.2915,56703,0
2010-12-02,9.2915,9.3234,9.1332,9.1332,87913,0
2010-12-03,9.2773,9.312,9.1617,9.1985,16193,0
2010-12-06,9.1985,9.1985,9.1405,9.1482,4513,0
2010-12-07,9.1332,9.1332,8.7549,8.8497,220851,0
2010-12-08,8.8639,8.9101,8.8108,8.8497,36312,0
2010-12-09,8.8497,8.8787,8.7753,8.8108,24342,0
2010-12-10,8.7968,8.8247,8.7084,8.8247,51402,0
2010-12-13,8.7549,8.7968,8.6341,8.695,56800,0
2010-12-14,8.6477,8.6875,8.5846,8.6477,47009,0
2010-12-15,8.6205,8.6802,8.5121,8.6802,62267,0
2010-12-16,8.6458,8.8619,8.6458,8.8302,60912,0
2010-12-17,8.9101,8.9716,8.8639,8.9428,67382,0
2010-12-20,8.9224,8.9792,8.5785,8.6802,66369,0
2010-12-21,8.695,8.695,8.4976,8.5846,35640,0
2010-12-22,8.5263,8.6602,8.5263,8.6341,52859,0
2010-12-23,8.6477,8.6875,8.6205,8.6729,10715,0
2010-12-27,8.695,8.695,8.5992,8.6656,31280,0
2010-12-28,8.6341,8.6549,8.5921,8.6477,20078,0
2010-12-29,8.6312,8.6784,8.61,8.6784,27399,0
2010-12-30,8.6709,8.7907,8.6586,8.7907,37361,0
2010-12-31,8.8191,8.9308,8.8191,8.899,39208,0
2011-01-03,8.9,8.9299,8.8182,8.8563,43327,0
2011-01-04,8.8442,8.9046,8.8374,8.8563,16593,0
2011-01-05,8.8563,8.9,8.8247,8.8851,29843,0
2011-01-06,8.8442,8.8924,8.7404,8.7753,53588,0
2011-01-07,8.7968,8.7968,8.7549,8.7549,17675,0
2011-01-10,8.7753,8.7753,8.7021,8.7226,21528,0
2011-01-11,8.7261,8.7261,8.6602,8.6602,34993,0
2011-01-12,8.6137,8.6137,8.5121,8.5121,60839,0
2011-01-13,8.5048,8.5048,8.2521,8.2999,76624,0
2011-01-14,8.2816,8.2816,8.1108,8.1108,131975,0
2011-01-18,8.0495,8.2596,8.0222,8.2596,80486,0
2011-01-19,8.2473,8.2762,8.1389,8.1657,33234,0
2011-01-20,8.1037,8.3068,8.1037,8.2744,58984,0
2011-01-21,8.2999,8.4293,8.2999,8.4017,66849,0
2011-01-24,8.4588,8.5569,8.4516,8.5569,32660,0
2011-01-25,8.5712,8.6063,8.5712,8.5712,32941,0
2011-01-26,8.6063,8.6729,8.5263,8.5496,54107,0
2011-01-27,8.6063,8.6063,8.5121,8.5569,51029,0
2011-01-28,8.5712,8.5921,8.5263,8.5496,11893,0
2011-01-31,8.5793,8.6168,8.5354,8.5855,24505,0
2011-02-01,8.5992,8.6729,8.5846,8.6276,42472,0
2011-02-02,8.6602,8.6875,8.6063,8.6875,48685,0
2011-02-03,8.6775,8.7131,8.6108,8.6241,21728,0
2011-02-04,8.6205,8.6341,8.5846,8.5921,16057,0
2011-02-07,8.5846,8.6422,8.5846,8.6422,15123,0
2011-02-08,8.6549,8.6549,8.5846,8.6341,31367,0
2011-02-09,8.6341,8.6422,8.6063,8.6063,18485,0
2011-02-10,8.6036,8.6394,8.5885,8.6178,30934,0
2011-02-11,8.5712,8.6875,8.5712,8.6875,56815,0
2011-02-14,8.6729,8.6875,8.6276,8.6656,31972,0
2011-02-15,8.6422,8.6729,8.6205,8.6602,17167,0
2011-02-16,8.6802,8.7404,8.6602,8.7404,22646,0
2011-02-18,8.7522,8.7597,8.7245,8.7245,16153,0
2011-02-22,8.6875,8.7329,8.6276,8.6729,48487,0
2011-02-23,8.6802,8.8108,8.6802,8.8108,42945,0
2011-02-24,8.8247,8.9224,8.8247,8.9101,50290,0
2011-02-25,8.9216,8.9418,8.8694,8.8694,23295,0
2011-02-28,8.9029,8.9083,8.8657,8.8741,12893,0
2011-03-01,8.8915,9.0015,8.8915,8.9493,33639,0
2011-03-02,8.9867,9.076,8.9867,9.0685,31502,0
2011-03-03,9.0347,9.0477,8.9944,8.9944,20784,0
2011-03-04,8.9571,9.0535,8.9571,9.0535,19252,0
2011-03-07,9.04,9.0952,9.0194,9.0876,43864,0
2011-03-08,9.1149,9.1332,9.0876,9.1072,26856,0
2011-03-09,9.1255,9.1255,9.1025,9.1255,20601,0
2011-03-10,9.15,9.1578,9.0555,9.0972,40838,0
2011-03-11,9.0676,9.1187,9.0676,9.0952,20574,0
2011-03-14,9.1187,9.186,9.1072,9.186,20835,0
2011-03-15,9.1773,9.186,9.1025,9.1482,32369,0
2011-03-16,9.1482,9.2139,9.1482,9.2062,22055,0
2011-03-17,9.151,9.1722,9.1149,9.1273,39738,0
2011-03-18,9.1255,9.1773,9.1255,9.1569,18686,0
2011-03-21,9.1569,9.2139,9.1482,9.1482,14145,0
2011-03-22,9.1627,9.1693,9.04,9.04,21338,0
2011-03-23,9.0676,9.0676,8.9867,9.0006,39406,0
2011-03-24,9.0272,9.0272,9.0006,9.0006,3437,0
2011-03-25,9.0091,9.0282,8.9354,8.9716,9176,0
2011-03-28,8.9867,9.0137,8.9867,8.9867,37546,0
2011-03-29,9.0137,9.075,9.0006,9.0272,45124,0
2011-03-30,8.9944,9.0467,8.9636,8.9944,41778,0
2011-03-31,8.9991,9.0477,8.9754,8.9754,13616,0
2011-04-01,8.9867,9.0347,8.9792,9.0015,16706,0
2011-04-04,8.9867,8.9944,8.9281,8.9418,34426,0
2011-04-05,8.9281,9.0091,8.9281,9.0015,24936,0
2011-04-06,9.0146,9.0347,9.0091,9.0146,8843,0
2011-04-07,9.0204,9.041,9.0204,9.0347,9678,0
2011-04-08,9.0347,9.0347,9.0146,9.0146,14901,0
2011-04-11,9.041,9.041,8.9493,9.0015,18792,0
2011-04-12,8.9708,8.9708,8.7643,8.89,56603,0
2011-04-13,8.8915,8.9216,8.8356,8.8834,12896,0
2011-04-14,8.9167,8.9167,8.8356,8.9092,22704,0
2011-04-15,8.9037,8.9092,8.8619,8.8619,12792,0
2011-04-18,8.8546,8.8834,8.8423,8.8694,6262,0
2011-04-19,8.8694,8.958,8.8423,8.9037,27120,0
2011-04-20,8.9291,9.0555,8.9291,9.041,17013,0
2011-04-21,9.0838,9.0838,9.041,9.076,21302,0
2011-04-25,9.0685,9.1273,9.0611,9.1273,9345,0
2011-04-26,9.1196,9.1432,9.1042,9.136,20332,0
2011-04-27,9.15,9.1937,9.15,9.1792,9767,0
2011-04-28,9.1792,9.2539,9.1712,9.2469,9505,0
2011-04-29,9.2509,9.2509,9.2169,9.2431,8575,0
2011-05-02,9.2617,9.2677,9.2226,9.2469,13319,0
2011-05-03,9.2236,9.2627,9.1578,9.2015,22500,0
2011-05-04,9.2169,9.2548,9.1946,9.2548,10142,0
2011-05-05,9.2627,9.3293,9.2478,9.3293,15213,0
2011-05-06,9.311,9.3499,9.283,9.2905,15299,0
2011-05-09,9.3362,9.3563,9.3042,9.3563,5348,0
2011-05-10,9.3362,9.3712,9.2627,9.3224,45272,0
2011-05-11,9.3573,9.3573,9.2974,9.3372,8970,0
2011-05-12,9.3042,9.3499,9.3042,9.3499,4919,0
2011-05-13,9.3499,9.378,9.3149,9.378,8225,0
2011-05-16,9.3362,9.3857,9.3362,9.343,13118,0
2011-05-17,9.343,9.3857,9.3283,9.378,27465,0
2011-05-18,9.3563,9.4643,9.311,9.3149,21758,0
2011-05-19,9.343,9.4689,9.3042,9.4494,82335,0
2011-05-20,9.4425,9.512,9.418,9.4869,37151,0
2011-05-23,9.4564,9.533,9.4564,9.533,20636,0
2011-05-24,9.533,9.559,9.4643,9.4689,13839,0
2011-05-25,9.4968,9.524,9.4689,9.506,19520,0
2011-05-26,9.506,9.554,9.4968,9.554,6759,0
2011-05-27,9.527,9.549,9.4869,9.4998,21270,0
2011-05-31,9.521,9.571,9.521,9.556,20321,0
2011-06-01,9.546,9.574,9.4919,9.4919,12299,0
2011-06-02,9.507,9.507,9.4385,9.4385,10318,0
2011-06-03,9.423,9.4425,9.423,9.4425,2454,0
2011-06-06,9.418,9.4425,9.3947,9.423,19653,0
2011-06-07,9.3857,9.4653,9.3857,9.4653,14547,0
2011-06-08,9.4574,9.4929,9.4504,9.4779,10335,0
2011-06-09,9.4779,9.521,9.4779,9.507,27880,0
2011-06-10,9.4789,9.507,9.4504,9.4789,14629,0
2011-06-13,9.4789,9.549,9.4385,9.507,17041,0
2011-06-14,9.4653,9.569,9.4653,9.507,6660,0
2011-06-15,9.4929,9.507,9.43,9.43,8990,0
2011-06-16,9.43,9.508,9.43,9.43,11616,0
2011-06-17,9.4385,9.4425,9.4105,9.4425,4513,0
2011-06-20,9.4026,9.4425,9.4026,9.4425,7865,0
2011-06-21,9.43,9.4584,9.4026,9.4385,22679,0
2011-06-22,9.418,9.4709,9.418,9.4709,26620,0
2011-06-23,9.4584,9.512,9.4584,9.512,13039,0
2011-06-24,9.4988,9.527,9.4929,9.4929,16859,0
2011-06-27,9.527,9.541,9.4929,9.535,16103,0
2011-06-28,9.507,9.541,9.4998,9.535,8320,0
2011-06-29,9.541,9.596,9.512,9.596,24151,0
2011-06-30,9.597,9.618,9.541,9.541,22373,0
2011-07-01,9.569,9.602,9.569,9.602,9767,0
2011-07-05,9.593,9.687,9.593,9.687,7571,0
2011-07-06,9.678,9.73,9.678,9.73,12583,0
2011-07-07,9.722,9.818,9.722,9.818,8487,0
2011-07-08,9.803,9.823,9.777,9.803,24720,0
2011-07-11,9.793,9.814,9.793,9.793,5814,0
2011-07-12,9.769,9.818,9.754,9.811,15090,0
2011-07-13,9.825,9.876,9.793,9.82,8224,0
2011-07-14,9.814,9.832,9.751,9.751,10879,0
2011-07-15,9.764,9.772,9.709,9.772,17982,0
2011-07-18,9.734,9.757,9.699,9.699,11779,0
2011-07-19,9.705,9.749,9.694,9.73,7698,0
2011-07-20,9.623,9.793,9.623,9.793,12358,0
2011-07-21,9.757,9.847,9.757,9.825,17866,0
2011-07-22,9.789,9.858,9.789,9.858,4784,0
2011-07-25,9.793,9.838,9.793,9.793,3566,0
2011-07-26,9.844,9.844,9.789,9.789,15868,0
2011-07-27,9.793,9.793,9.616,9.643,36116,0
2011-07-28,9.645,9.661,9.4938,9.537,80017,0
2011-07-29,9.4564,9.4643,9.3533,9.427,37130,0
2011-08-01,9.63,9.699,9.561,9.699,48891,0
2011-08-02,9.723,9.762,9.695,9.73,11767,0
2011-08-03,9.777,9.835,9.769,9.811,40078,0
2011-08-04,9.835,9.844,9.652,9.652,31982,0
2011-08-05,9.626,9.626,9.4444,9.581,20257,0
2011-08-08,9.552,9.552,8.9502,8.9963,52872,0
2011-08-09,9.0371,9.187,8.4742,9.187,84953,0
2011-08-10,9.1782,9.3887,9.1637,9.3887,19114,0
2011-08-11,9.432,9.4395,9.3234,9.425,34282,0
2011-08-12,9.3583,9.508,9.3583,9.508,23648,0
2011-08-15,9.539,9.654,9.539,9.654,15944,0
2011-08-16,9.654,9.782,9.654,9.761,26475,0
2011-08-17,9.744,9.898,9.744,9.889,20607,0
2011-08-18,9.761,9.858,9.714,9.851,26592,0
2011-08-19,9.818,9.881,9.798,9.865,9030,0
2011-08-22,9.823,9.889,9.823,9.889,2287,0
2011-08-23,9.889,9.996,9.889,9.966,12508,0
2011-08-24,9.974,9.974,9.909,9.909,13631,0
2011-08-25,9.909,9.974,9.889,9.932,11006,0
2011-08-26,9.904,9.932,9.851,9.865,15098,0
2011-08-29,9.903,9.916,9.823,9.835,18418,0
2011-08-30,9.881,9.924,9.844,9.898,20375,0
2011-08-31,9.948,9.992,9.834,9.834,21196,0
2011-09-01,9.851,9.909,9.803,9.803,22460,0
2011-09-02,9.754,9.819,9.743,9.76,8794,0
2011-09-06,9.75,9.799,9.738,9.762,12784,0
2011-09-07,9.791,9.846,9.791,9.812,14712,0
2011-09-08,9.832,9.942,9.825,9.934,15586,0
2011-09-09,9.865,10.018,9.865,10.018,25825,0
2011-09-12,9.997,10.166,9.997,10.136,15986,0
2011-09-13,10.128,10.171,10.099,10.113,5543,0
2011-09-14,10.093,10.093,10.011,10.067,12871,0
2011-09-15,10.051,10.051,9.967,10.018,12019,0
2011-09-16,10.038,10.038,9.984,9.984,4972,0
2011-09-19,9.975,9.984,9.955,9.955,5869,0
2011-09-20,9.967,9.997,9.947,9.997,8236,0
2011-09-21,9.997,10.051,9.99,10.051,11412,0
2011-09-22,9.997,10.113,9.99,10.113,21243,0
2011-09-23,10.095,10.14,10.034,10.04,21129,0
2011-09-26,10.106,10.106,10.044,10.08,7632,0
2011-09-27,10.106,10.106,9.967,10.011,14448,0
2011-09-28,9.997,10.044,9.939,9.939,23865,0
2011-09-29,10.093,10.093,9.932,9.975,9943,0
2011-09-30,9.983,10.103,9.966,10.062,34188,0
2011-10-03,10.113,10.166,10.06,10.06,20530,0
2011-10-04,10.063,10.063,9.846,9.868,25951,0
2011-10-05,9.832,9.885,9.832,9.863,18365,0
2011-10-06,9.839,9.878,9.832,9.855,16493,0
2011-10-07,9.832,9.832,9.799,9.812,2972,0
2011-10-10,9.825,9.919,9.825,9.919,21840,0
2011-10-11,9.861,9.9,9.832,9.832,10005,0
2011-10-12,9.838,9.854,9.777,9.777,16745,0
2011-10-13,9.799,9.838,9.762,9.832,7593,0
2011-10-14,9.963,9.963,9.819,9.892,16285,0
2011-10-17,9.892,9.892,9.812,9.812,11585,0
2011-10-18,9.832,9.832,9.791,9.791,11429,0
2011-10-19,9.783,9.838,9.783,9.832,9614,0
2011-10-20,9.799,9.868,9.799,9.868,9427,0
2011-10-21,9.9,9.913,9.869,9.878,14924,0
2011-10-24,9.876,9.934,9.876,9.934,6207,0
2011-10-25,9.95,9.963,9.876,9.911,16264,0
2011-10-26,9.958,10.001,9.911,9.919,15468,0
2011-10-27,10.007,10.047,9.919,9.919,15848,0
2011-10-28,9.906,9.952,9.878,9.878,15626,0
2011-10-31,9.959,9.997,9.876,9.893,25250,0
2011-11-01,9.905,10.001,9.883,9.92,31261,0
2011-11-02,9.905,9.911,9.876,9.876,26494,0
2011-11-03,9.867,9.905,9.845,9.845,19385,0
2011-11-04,9.834,9.903,9.834,9.857,23464,0
2011-11-07,9.869,9.894,9.855,9.885,27675,0
2011-11-08,9.869,9.952,9.869,9.952,30702,0
2011-11-09,9.935,9.935,9.9,9.935,17463,0
2011-11-10,9.963,9.963,9.911,9.95,20980,0
2011-11-11,9.981,9.981,9.913,9.959,14243,0
2011-11-14,9.981,10.036,9.959,10.036,29187,0
2011-11-15,10.036,10.042,9.987,10.036,12460,0
2011-11-16,10.023,10.097,10.023,10.097,38127,0
2011-11-17,10.072,10.112,10.065,10.092,15899,0
2011-11-18,10.112,10.245,10.112,10.245,46328,0
2011-11-21,10.245,10.399,10.215,10.399,30365,0
2011-11-22,10.316,10.399,10.316,10.338,27963,0
2011-11-23,10.385,10.392,10.343,10.392,10097,0
2011-11-25,10.393,10.423,10.367,10.367,23373,0
2011-11-28,10.429,10.429,10.343,10.343,6750,0
2011-11-29,10.399,10.405,10.316,10.385,17481,0
2011-11-30,10.389,10.396,10.26,10.318,19889,0
2011-12-01,10.352,10.385,10.3,10.358,28155,0
2011-12-02,10.399,10.43,10.386,10.407,9375,0
2011-12-05,10.43,10.43,10.288,10.344,24533,0
2011-12-06,10.371,10.371,10.297,10.321,17293,0
2011-12-07,10.367,10.484,10.352,10.484,13169,0
2011-12-08,10.514,10.514,10.344,10.454,27203,0
2011-12-09,10.47,10.513,10.399,10.513,23318,0
2011-12-12,10.547,10.581,10.437,10.52,27125,0
2011-12-13,10.574,10.581,10.445,10.513,10090,0
2011-12-14,10.52,10.559,10.483,10.559,8312,0
2011-12-15,10.565,10.618,10.526,10.574,14818,0
2011-12-16,10.582,10.588,10.534,10.588,16805,0
2011-12-19,10.611,10.648,10.526,10.565,16306,0
2011-12-20,10.547,10.677,10.547,10.587,24412,0
2011-12-21,10.618,10.656,10.538,10.633,21816,0
2011-12-22,10.633,10.648,10.587,10.648,28121,0
2011-12-23,10.633,10.664,10.588,10.619,29047,0
2011-12-27,10.663,10.713,10.618,10.713,18304,0
2011-12-28,10.685,10.797,10.685,10.785,10505,0
2011-12-29,10.797,10.797,10.656,10.706,12784,0
2011-12-30,10.798,10.798,10.653,10.734,14659,0
2012-01-03,10.743,10.772,10.656,10.772,11821,0
2012-01-04,10.759,10.759,10.672,10.672,9342,0
2012-01-05,10.72,10.72,10.633,10.686,24320,0
2012-01-06,10.72,10.737,10.633,10.737,35158,0
2012-01-09,10.759,10.772,10.693,10.693,24675,0
2012-01-10,10.767,10.767,10.679,10.729,18844,0
2012-01-11,10.759,10.772,10.706,10.772,31468,0
2012-01-12,10.799,10.806,10.759,10.799,13626,0
2012-01-13,10.815,10.829,10.788,10.829,14828,0
2012-01-17,10.835,10.842,10.734,10.734,31417,0
2012-01-18,10.737,10.799,10.706,10.706,25677,0
2012-01-19,10.795,10.878,10.737,10.878,42285,0
2012-01-20,10.883,10.892,10.799,10.852,20758,0
2012-01-23,10.878,10.878,10.829,10.858,20272,0
2012-01-24,10.823,10.852,10.795,10.806,35733,0
2012-01-25,10.829,10.829,10.799,10.815,23885,0
2012-01-26,10.843,10.984,10.843,10.984,26081,0
2012-01-27,10.971,11.103,10.938,11.103,62883,0
2012-01-30,11.101,11.154,11.087,11.154,17394,0
2012-01-31,11.118,11.172,11.11,11.156,41234,0
2012-02-01,11.17,11.215,11.042,11.101,74474,0
2012-02-02,11.087,11.116,10.953,10.977,71200,0
2012-02-03,11.016,11.043,10.954,11.043,32372,0
2012-02-06,11.03,11.057,10.954,10.963,24862,0
2012-02-07,10.993,11.057,10.944,11.057,19520,0
2012-02-08,11.061,11.148,11.05,11.148,30576,0
2012-02-09,11.18,11.232,11.103,11.148,26409,0
2012-02-10,11.118,11.21,11.111,11.21,19343,0
2012-02-13,11.156,11.287,11.156,11.164,14877,0
2012-02-14,11.156,11.21,11.03,11.076,28755,0
2012-02-15,11.097,11.111,10.963,10.963,33644,0
2012-02-16,10.963,10.985,10.858,10.858,71522,0
2012-02-17,10.751,10.836,10.751,10.836,87138,0
2012-02-21,10.836,11.009,10.822,11.009,35283,0
2012-02-22,11.022,11.022,10.921,10.938,19891,0
2012-02-23,11.016,11.016,10.907,10.938,44147,0
2012-02-24,11.015,11.118,10.962,11.118,20590,0
2012-02-27,11.148,11.295,11.118,11.295,17850,0
2012-02-28,11.331,11.369,11.317,11.369,14461,0
2012-02-29,11.411,11.44,11.314,11.395,27900,0
2012-03-01,11.405,11.442,11.355,11.421,28424,0
2012-03-02,11.458,11.472,11.416,11.472,14503,0
2012-03-05,11.517,11.517,11.443,11.477,26406,0
2012-03-06,11.518,11.518,11.358,11.358,24758,0
2012-03-07,11.48,11.48,11.333,11.333,13154,0
2012-03-08,11.29,11.393,11.29,11.349,32319,0
2012-03-09,11.364,11.415,11.364,11.415,22060,0
2012-03-12,11.428,11.464,11.428,11.456,31622,0
2012-03-13,11.449,11.456,11.391,11.428,21338,0
2012-03-14,11.449,11.469,11.171,11.171,38405,0
2012-03-15,11.21,11.254,10.828,10.891,94856,0
2012-03-16,10.857,10.857,10.516,10.675,89825,0
2012-03-19,10.675,10.765,10.554,10.689,55981,0
2012-03-20,10.711,10.785,10.675,10.765,58876,0
2012-03-21,10.82,10.864,10.765,10.835,34514,0
2012-03-22,10.882,10.882,10.785,10.793,37390,0
2012-03-23,10.849,10.877,10.681,10.681,45471,0
2012-03-26,10.734,10.749,10.616,10.704,33920,0
2012-03-27,10.726,10.828,10.684,10.828,22824,0
2012-03-28,10.877,10.993,10.864,10.993,14838,0
2012-03-29,11.008,11.111,11,11.111,42153,0
2012-03-30,11.171,11.233,11.155,11.216,19069,0
2012-04-02,11.195,11.29,11.195,11.272,15411,0
2012-04-03,11.313,11.358,11.255,11.358,22245,0
2012-04-04,11.418,11.439,11.334,11.394,23180,0
2012-04-05,11.534,11.534,11.277,11.277,12363,0
2012-04-09,11.326,11.408,11.29,11.365,13010,0
2012-04-10,11.636,11.636,11.333,11.458,21672,0
2012-04-11,11.504,11.504,11.358,11.429,14930,0
2012-04-12,11.466,11.466,11.45,11.458,9526,0
2012-04-13,11.466,11.48,11.429,11.48,11144,0
2012-04-16,11.445,11.48,11.416,11.48,7671,0
2012-04-17,11.474,11.474,11.418,11.418,20578,0
2012-04-18,11.386,11.466,11.386,11.445,36099,0
2012-04-19,11.45,11.458,11.438,11.438,14892,0
2012-04-20,11.467,11.506,11.431,11.439,13459,0
2012-04-23,11.445,11.466,11.438,11.458,20152,0
2012-04-24,11.504,11.577,11.429,11.577,58397,0
2012-04-25,11.636,11.687,11.607,11.636,38253,0
2012-04-26,11.663,11.718,11.518,11.518,30751,0
2012-04-27,11.579,11.61,11.497,11.497,27689,0
2012-04-30,11.552,11.662,11.515,11.653,40890,0
2012-05-01,11.66,11.665,11.534,11.543,21402,0
2012-05-02,11.591,11.591,11.495,11.495,27467,0
2012-05-03,11.56,11.56,11.264,11.264,63594,0
2012-05-04,11.234,11.374,11.234,11.283,41515,0
2012-05-07,11.283,11.326,11.272,11.326,25526,0
2012-05-08,11.277,11.359,11.277,11.359,13413,0
2012-05-09,11.374,11.521,11.374,11.514,64838,0
2012-05-10,11.474,11.552,11.474,11.515,79554,0
2012-05-11,11.543,11.652,11.481,11.652,53350,0
2012-05-14,11.69,11.69,11.527,11.625,56485,0
2012-05-15,11.625,11.767,11.625,11.767,27680,0
2012-05-16,11.781,11.824,11.743,11.787,25965,0
2012-05-17,11.787,11.817,11.743,11.774,32962,0
2012-05-18,11.787,11.817,11.698,11.698,15651,0
2012-05-21,11.795,11.795,11.638,11.644,5503,0
2012-05-22,11.743,11.743,11.638,11.652,3935,0
2012-05-23,11.774,11.774,11.665,11.735,12679,0
2012-05-24,11.743,11.751,11.714,11.728,4440,0
2012-05-25,11.751,11.803,11.728,11.735,21141,0
2012-05-29,11.803,11.803,11.652,11.707,14741,0
2012-05-30,11.698,11.698,11.601,11.601,16637,0
2012-05-31,11.653,11.668,11.588,11.588,24569,0
2012-06-01,11.561,11.62,11.536,11.612,18617,0
2012-06-04,11.601,11.632,11.552,11.552,6749,0
2012-06-05,11.619,11.619,11.56,11.56,13436,0
2012-06-06,11.56,11.619,11.552,11.611,8775,0
2012-06-07,11.58,11.753,11.58,11.676,20986,0
2012-06-08,11.691,11.776,11.691,11.776,12332,0
2012-06-11,11.668,11.738,11.595,11.684,30928,0
2012-06-12,11.62,11.715,11.62,11.668,11053,0
2012-06-13,11.684,11.812,11.64,11.798,19998,0
2012-06-14,11.798,11.82,11.738,11.776,46123,0
2012-06-15,11.715,11.776,11.482,11.491,48331,0
2012-06-18,11.568,11.662,11.515,11.64,26973,0
2012-06-19,11.645,11.677,11.645,11.677,13037,0
2012-06-20,11.707,11.731,11.662,11.731,19390,0
2012-06-21,11.731,11.853,11.731,11.853,33968,0
2012-06-22,11.853,11.853,11.776,11.798,24560,0
2012-06-25,11.812,11.812,11.79,11.79,19437,0
2012-06-26,11.82,11.859,11.798,11.859,9280,0
2012-06-27,11.859,11.969,11.859,11.916,15862,0
2012-06-28,11.984,12.036,11.931,11.984,27203,0
2012-06-29,12.054,12.085,11.867,12.03,39095,0
2012-07-02,12.03,12.146,12.03,12.061,27629,0
2012-07-03,12.253,12.257,12.146,12.253,20084,0
2012-07-05,12.274,12.274,12.186,12.225,28052,0
2012-07-06,12.26,12.26,12.162,12.169,24873,0
2012-07-09,12.177,12.343,12.177,12.186,34975,0
2012-07-10,12.203,12.29,12.148,12.148,16059,0
2012-07-11,12.14,12.225,12.102,12.109,21464,0
2012-07-12,12.195,12.209,11.945,11.945,36936,0
2012-07-13,11.963,12.031,11.963,11.963,18359,0
2012-07-16,11.963,12.087,11.945,11.945,17793,0
2012-07-17,11.945,12.063,11.939,12.009,19368,0
2012-07-18,12.018,12.282,12.018,12.155,17764,0
2012-07-19,12.124,12.124,12.08,12.124,6291,0
2012-07-20,12.08,12.148,12.08,12.133,8629,0
2012-07-23,12.186,12.195,12.124,12.186,4539,0
2012-07-24,12.14,12.195,12.14,12.162,11493,0
2012-07-25,12.148,12.209,12.133,12.195,19529,0
2012-07-26,12.195,12.203,12.124,12.133,16108,0
2012-07-27,12.124,12.195,12.124,12.162,17198,0
2012-07-30,12.116,12.169,12.102,12.169,7075,0
2012-07-31,12.124,12.195,12.116,12.116,18502,0
2012-08-01,12.169,12.29,12.148,12.162,21495,0
2012-08-02,12.148,12.209,12.087,12.169,13958,0
2012-08-03,12.109,12.14,12.063,12.063,19166,0
2012-08-06,12.063,12.109,12.063,12.071,4770,0
2012-08-07,12.116,12.124,12.018,12.018,5715,0
2012-08-08,12.025,12.038,11.963,12.018,5718,0
2012-08-09,11.985,12.009,11.931,11.963,8224,0
2012-08-10,11.917,11.945,11.894,11.939,11111,0
2012-08-13,11.927,11.927,11.835,11.887,5827,0
2012-08-14,11.813,11.964,11.813,11.94,18643,0
2012-08-15,11.91,12.004,11.91,12.004,13834,0
2012-08-16,11.948,11.964,11.918,11.957,10253,0
2012-08-17,11.979,12.012,11.927,11.933,12747,0
2012-08-20,11.927,11.964,11.887,11.887,10263,0
2012-08-21,11.918,11.927,11.739,11.835,30227,0
2012-08-22,11.784,11.784,11.552,11.627,34956,0
2012-08-23,11.634,11.692,11.568,11.64,27686,0
2012-08-24,11.611,11.645,11.58,11.645,13494,0
2012-08-27,11.645,11.684,11.64,11.677,13850,0
2012-08-28,11.715,11.777,11.645,11.739,22316,0
2012-08-29,11.731,11.835,11.701,11.724,44544,0
2012-08-30,11.715,11.715,11.653,11.662,17480,0
2012-08-31,11.677,11.805,11.645,11.684,23678,0
2012-09-04,11.677,11.746,11.645,11.668,17162,0
2012-09-05,11.724,11.724,11.602,11.645,49330,0
2012-09-06,11.715,11.715,11.587,11.634,41257,0
2012-09-07,11.692,11.692,11.611,11.627,24611,0
2012-09-10,11.627,11.701,11.627,11.653,25657,0
2012-09-11,11.662,11.784,11.662,11.777,30685,0
2012-09-12,11.779,11.793,11.748,11.793,16476,0
2012-09-13,11.756,11.786,11.725,11.779,23796,0
2012-09-14,11.74,11.93,11.74,11.872,26036,0
2012-09-17,11.816,11.921,11.816,11.921,31509,0
2012-09-18,11.921,12.05,11.913,11.999,25674,0
2012-09-19,12.008,12.078,11.999,12.05,28981,0
2012-09-20,12.115,12.132,12.078,12.078,30217,0
2012-09-21,12.154,12.176,12.1,12.147,32195,0
2012-09-24,12.115,12.203,12.093,12.115,15313,0
2012-09-25,12.139,12.24,12.093,12.209,17166,0
2012-09-26,12.176,12.29,12.176,12.275,15283,0
2012-09-27,12.24,12.313,12.209,12.297,34357,0
2012-09-28,12.327,12.421,12.305,12.382,18107,0
2012-10-01,12.421,12.467,12.336,12.357,26315,0
2012-10-02,12.389,12.406,12.297,12.313,14628,0
2012-10-03,12.357,12.357,12.29,12.313,22542,0
2012-10-04,12.344,12.344,12.297,12.313,11000,0
2012-10-05,12.267,12.427,12.267,12.421,55704,0
2012-10-08,12.436,12.524,12.421,12.524,35922,0
2012-10-09,12.485,12.585,12.472,12.472,6621,0
2012-10-10,12.467,12.467,12.382,12.452,19811,0
2012-10-11,12.502,12.502,12.415,12.415,29417,0
2012-10-12,12.588,12.588,12.429,12.502,20245,0
2012-10-15,12.534,12.58,12.422,12.461,31253,0
2012-10-16,12.544,12.544,12.468,12.526,22470,0
2012-10-17,12.552,12.595,12.422,12.518,25348,0
2012-10-18,12.572,12.595,12.496,12.566,15380,0
2012-10-19,12.604,12.604,12.337,12.534,35625,0
2012-10-22,12.544,12.544,12.468,12.534,14400,0
2012-10-23,12.534,12.619,12.496,12.566,32762,0
2012-10-24,12.566,12.619,12.454,12.454,28035,0
2012-10-25,12.502,12.518,12.447,12.518,14741,0
2012-10-26,12.572,12.627,12.572,12.627,7414,0
2012-10-31,12.496,12.552,12.487,12.552,26940,0
2012-11-01,12.552,12.657,12.552,12.58,9601,0
2012-11-02,12.509,12.68,12.422,12.663,38669,0
2012-11-05,12.534,12.566,12.391,12.391,19381,0
2012-11-06,12.474,12.474,12.4,12.468,11981,0
2012-11-07,12.407,12.627,12.407,12.487,23251,0
2012-11-08,12.534,12.733,12.534,12.692,11453,0
2012-11-09,12.58,12.663,12.557,12.588,15197,0
2012-11-12,12.552,12.657,12.534,12.645,13275,0
2012-11-13,12.597,12.597,12.44,12.449,13635,0
2012-11-14,12.43,12.44,12.338,12.338,33888,0
2012-11-15,12.297,12.297,11.988,12.084,31691,0
2012-11-16,12.077,12.329,12.077,12.268,60026,0
2012-11-19,12.313,12.474,12.168,12.291,103929,0
2012-11-20,12.25,12.306,12.185,12.25,67941,0
2012-11-21,12.218,12.284,12.092,12.195,96348,0
2012-11-23,12.233,12.25,12.084,12.185,48956,0
2012-11-26,12.204,12.226,12.168,12.21,44529,0
2012-11-27,12.168,12.226,12.168,12.226,25053,0
2012-11-28,12.204,12.218,12.122,12.195,35436,0
2012-11-29,12.241,12.275,12.147,12.268,30041,0
2012-11-30,12.313,12.313,12.168,12.233,55760,0
2012-12-03,12.25,12.275,12.185,12.25,30420,0
2012-12-04,12.21,12.261,12.132,12.147,32154,0
2012-12-05,12.147,12.154,12.122,12.132,19674,0
2012-12-06,12.099,12.154,12.06,12.115,37161,0
2012-12-07,12.154,12.154,12.048,12.048,17241,0
2012-12-10,12.021,12.092,11.918,11.927,24350,0
2012-12-11,11.941,12.014,11.918,11.996,34578,0
2012-12-12,12.039,12.091,11.925,11.971,43602,0
2012-12-13,12.003,12.003,11.817,11.875,59122,0
2012-12-14,11.858,11.858,11.668,11.709,45285,0
2012-12-17,11.677,11.725,11.549,11.578,119943,0
2012-12-18,11.558,11.677,11.468,11.549,96229,0
2012-12-19,11.572,11.693,11.549,11.645,41490,0
2012-12-20,11.61,11.794,11.61,11.794,62186,0
2012-12-21,11.78,11.875,11.748,11.837,46993,0
2012-12-24,11.794,11.843,11.786,11.825,30874,0
2012-12-26,11.756,11.794,11.709,11.786,32492,0
2012-12-27,11.748,11.78,11.601,11.677,52549,0
2012-12-28,11.677,11.717,11.645,11.717,19807,0
2012-12-31,11.693,11.817,11.677,11.734,35707,0
2013-01-02,11.717,11.971,11.693,11.955,50288,0
2013-01-03,11.987,12.075,11.987,12.026,11344,0
2013-01-04,12.091,12.114,11.978,11.978,26754,0
2013-01-07,11.994,12.059,11.987,12.026,16697,0
2013-01-08,12.067,12.146,12.039,12.13,60378,0
2013-01-09,12.138,12.275,12.107,12.225,25019,0
2013-01-10,12.225,12.241,12.167,12.218,14930,0
2013-01-11,12.254,12.351,12.238,12.32,33178,0
2013-01-14,12.336,12.336,12.282,12.282,4382,0
2013-01-15,12.238,12.296,12.143,12.158,34973,0
2013-01-16,12.158,12.296,12.095,12.296,21887,0
2013-01-17,12.358,12.366,12.254,12.344,40034,0
2013-01-18,12.344,12.391,12.312,12.374,38626,0
2013-01-22,12.344,12.48,12.344,12.43,27527,0
2013-01-23,12.468,12.511,12.374,12.497,21672,0
2013-01-24,12.48,12.48,12.439,12.454,11260,0
2013-01-25,12.422,12.511,12.422,12.503,24608,0
2013-01-28,12.503,12.503,12.327,12.327,10286,0
2013-01-29,12.247,12.327,12.143,12.152,28821,0
2013-01-30,12.119,12.2,12.119,12.143,16543,0
2013-01-31,12.2,12.208,12.064,12.127,10944,0
2013-02-01,12.136,12.165,12.056,12.08,51911,0
2013-02-04,12.024,12.08,12.024,12.024,19254,0
2013-02-05,12.009,12.182,12.009,12.182,16256,0
2013-02-06,12.136,12.282,12.136,12.282,19869,0
2013-02-07,12.296,12.358,12.282,12.358,21939,0
2013-02-08,12.358,12.391,12.282,12.358,29868,0
2013-02-11,12.383,12.391,12.282,12.312,14933,0
2013-02-12,12.374,12.383,12.282,12.351,13999,0
2013-02-13,12.381,12.421,12.288,12.389,27417,0
2013-02-14,12.372,12.398,12.228,12.318,29424,0
2013-02-15,12.334,12.389,12.257,12.279,19311,0
2013-02-19,12.257,12.325,12.221,12.325,18968,0
2013-02-20,12.325,12.325,12.14,12.179,26904,0
2013-02-21,12.213,12.334,12.213,12.318,16723,0
2013-02-22,12.318,12.334,12.179,12.311,18103,0
2013-02-25,12.318,12.334,12.156,12.156,44103,0
2013-02-26,12.221,12.221,12.116,12.149,38047,0
2013-02-27,12.133,12.188,12.077,12.093,21137,0
2013-02-28,12.124,12.124,12.02,12.048,20721,0
2013-03-01,12.085,12.124,12.06,12.108,19556,0
2013-03-04,12.077,12.302,12.069,12.14,34858,0
2013-03-05,12.163,12.169,12.133,12.149,17839,0
2013-03-06,12.156,12.235,12.149,12.149,17319,0
2013-03-07,12.197,12.197,12.156,12.156,15060,0
2013-03-08,12.169,12.169,11.995,12.085,10453,0
2013-03-11,12.027,12.027,11.851,11.865,36251,0
2013-03-12,11.858,11.858,11.771,11.836,20212,0
2013-03-13,11.938,11.938,11.829,11.891,26342,0
2013-03-14,11.836,11.836,11.672,11.688,28002,0
2013-03-15,11.688,11.688,11.559,11.587,26280,0
2013-03-18,11.568,11.736,11.511,11.706,64429,0
2013-03-19,11.782,11.782,11.609,11.704,28714,0
2013-03-20,11.734,11.863,11.711,11.835,21163,0
2013-03-21,11.856,11.89,11.734,11.805,16524,0
2013-03-22,11.798,11.841,11.767,11.767,20240,0
2013-03-25,11.775,11.789,11.64,11.759,22056,0
2013-03-26,11.782,11.822,11.669,11.822,12770,0
2013-03-27,11.863,12.099,11.767,12.068,62496,0
2013-03-28,12.123,12.384,12.034,12.366,44008,0
2013-04-01,12.391,12.563,12.289,12.563,80565,0
2013-04-02,12.578,12.578,12.423,12.554,52343,0
2013-04-03,12.514,12.514,12.163,12.198,32906,0
2013-04-04,12.213,12.264,12.092,12.123,19341,0
2013-04-05,12.206,12.264,12.133,12.236,12539,0
2013-04-08,12.401,12.401,12.133,12.17,11377,0
2013-04-09,12.206,12.206,12.115,12.17,6509,0
2013-04-10,12.133,12.246,12.108,12.229,25346,0
2013-04-11,12.302,12.302,12.073,12.073,19807,0
2013-04-12,12.168,12.176,12.096,12.168,9595,0
2013-04-15,12.243,12.243,12.065,12.082,7352,0
2013-04-16,12.161,12.161,12.052,12.065,7715,0
2013-04-17,12.113,12.195,12.065,12.065,20462,0
2013-04-18,12.121,12.243,12.113,12.211,28196,0
2013-04-19,12.263,12.263,12.161,12.161,13381,0
2013-04-22,12.251,12.251,12.138,12.168,7053,0
2013-04-23,12.234,12.288,12.234,12.256,14137,0
2013-04-24,12.234,12.251,12.186,12.243,9408,0
2013-04-25,12.351,12.351,12.243,12.318,9704,0
2013-04-26,12.318,12.373,12.263,12.278,9769,0
2013-04-29,12.351,12.351,12.256,12.318,7842,0
2013-04-30,12.351,12.43,12.278,12.43,11770,0
2013-05-01,12.463,12.463,12.326,12.326,12129,0
2013-05-02,12.439,12.439,12.351,12.43,11170,0
2013-05-03,12.439,12.439,12.334,12.334,6631,0
2013-05-06,12.302,12.356,12.293,12.293,8693,0
2013-05-07,12.334,12.469,12.263,12.449,22526,0
2013-05-08,12.407,12.513,12.351,12.422,34368,0
2013-05-09,12.422,12.422,12.318,12.373,14182,0
2013-05-10,12.344,12.415,12.311,12.351,19439,0
2013-05-13,12.389,12.413,12.173,12.209,18459,0
2013-05-14,12.255,12.255,12.093,12.142,21632,0
2013-05-15,12.102,12.173,11.93,11.945,45179,0
2013-05-16,11.938,12.036,11.93,11.987,20529,0
2013-05-17,12.041,12.041,11.978,12.027,10437,0
2013-05-20,11.987,12.07,11.978,12.054,17215,0
2013-05-21,12.086,12.102,12.004,12.061,19162,0
2013-05-22,12.102,12.102,11.963,11.971,14656,0
2013-05-23,11.995,12.013,11.938,11.963,11422,0
2013-05-24,11.871,11.954,11.841,11.897,19491,0
2013-05-28,11.978,11.978,11.804,11.821,12705,0
2013-05-29,11.835,11.835,11.409,11.513,58425,0
2013-05-30,11.513,11.574,11.441,11.495,14701,0
2013-05-31,11.531,11.531,11.267,11.354,70826,0
2013-06-03,11.441,11.441,11.06,11.188,65788,0
2013-06-04,11.06,11.18,10.969,11.145,34767,0
2013-06-05,11.203,11.275,11.171,11.228,17175,0
2013-06-06,11.327,11.362,11.244,11.244,29556,0
2013-06-07,11.298,11.335,11.228,11.327,20335,0
2013-06-10,11.314,11.314,11.113,11.113,17707,0
2013-06-11,11.082,11.082,10.786,10.831,56543,0
2013-06-12,10.903,10.919,10.779,10.886,49330,0
2013-06-13,10.879,10.954,10.841,10.858,44965,0
2013-06-14,10.919,11.006,10.903,10.919,19450,0
2013-06-17,11.029,11.036,10.766,10.801,63899,0
2013-06-18,10.826,10.826,10.757,10.766,59687,0
2013-06-19,10.772,10.795,10.766,10.766,28693,0
2013-06-20,10.766,10.795,10.619,10.653,74562,0
2013-06-21,10.634,10.701,10.487,10.526,62439,0
2013-06-24,10.374,10.42,10.127,10.266,86710,0
2013-06-25,10.266,10.266,10.056,10.197,64284,0
2013-06-26,10.311,10.612,10.311,10.612,24623,0
2013-06-27,10.661,10.766,10.661,10.757,20607,0
2013-06-28,10.766,10.858,10.619,10.723,68086,0
2013-07-01,10.779,10.919,10.731,10.826,28314,0
2013-07-02,10.757,10.834,10.723,10.795,21380,0
2013-07-03,10.789,10.826,10.612,10.628,17562,0
2013-07-05,10.612,10.628,10.411,10.42,56146,0
2013-07-08,10.454,10.548,10.454,10.471,13317,0
2013-07-09,10.445,10.494,10.445,10.471,16591,0
2013-07-10,10.471,10.502,10.436,10.464,11835,0
2013-07-11,10.515,10.598,10.439,10.496,48018,0
2013-07-12,10.482,10.565,10.439,10.439,36505,0
2013-07-15,10.448,10.482,10.381,10.405,49612,0
2013-07-16,10.405,10.423,10.381,10.414,15193,0
2013-07-17,10.439,10.457,10.397,10.397,24136,0
2013-07-18,10.457,10.457,10.381,10.381,23442,0
2013-07-19,10.414,10.414,10.233,10.233,32291,0
2013-07-22,10.281,10.281,10.018,10.057,48359,0
2013-07-23,10.087,10.167,10.087,10.145,21868,0
2013-07-24,10.073,10.073,9.937,9.995,101877,0
2013-07-25,9.929,9.929,9.831,9.863,27312,0
2013-07-26,9.847,9.937,9.847,9.937,22149,0
2013-07-29,9.871,9.986,9.847,9.961,26879,0
2013-07-30,9.955,9.955,9.88,9.929,16210,0
2013-07-31,9.937,9.955,9.871,9.955,25630,0
2013-08-01,9.929,9.961,9.837,9.837,38805,0
2013-08-02,9.831,9.899,9.808,9.808,20392,0
2013-08-05,9.793,9.808,9.724,9.748,20153,0
2013-08-06,9.674,9.692,9.2725,9.683,72189,0
2013-08-07,9.593,9.683,9.588,9.655,24616,0
2013-08-08,9.664,9.664,9.593,9.655,26981,0
2013-08-09,9.646,9.683,9.6,9.683,41021,0
2013-08-12,9.769,9.801,9.714,9.769,40089,0
2013-08-13,9.755,9.755,9.695,9.717,23016,0
2013-08-14,9.695,9.736,9.657,9.657,23500,0
2013-08-15,9.601,9.601,9.4673,9.4839,63750,0
2013-08-16,9.4594,9.4594,9.3847,9.4112,28097,0
2013-08-19,9.3847,9.4359,9.343,9.4359,43029,0
2013-08-20,9.4359,9.548,9.4112,9.539,37755,0
2013-08-21,9.4839,9.555,9.4839,9.523,29659,0
2013-08-22,9.514,9.667,9.514,9.667,41778,0
2013-08-23,9.641,9.727,9.601,9.695,30869,0
2013-08-26,9.695,9.743,9.695,9.695,23892,0
2013-08-27,9.695,9.727,9.676,9.695,42132,0
2013-08-28,9.727,9.749,9.686,9.695,26196,0
2013-08-29,9.676,9.676,9.641,9.657,37347,0
2013-08-30,9.695,9.695,9.601,9.601,26438,0
2013-09-03,9.612,9.681,9.575,9.62,31494,0
2013-09-04,9.59,9.629,9.584,9.612,19797,0
2013-09-05,9.597,9.636,9.55,9.55,35238,0
2013-09-06,9.543,9.565,9.517,9.55,51165,0
2013-09-09,9.523,9.562,9.4839,9.531,47826,0
2013-09-10,9.543,9.543,9.509,9.525,12048,0
2013-09-11,9.4769,9.59,9.4385,9.59,94677,0
2013-09-12,9.55,9.604,9.4948,9.535,46639,0
2013-09-13,9.525,9.705,9.509,9.689,96058,0
2013-09-16,9.705,9.905,9.705,9.872,88231,0
2013-09-17,9.837,10.328,9.837,10.256,130418,0
2013-09-18,10.204,10.506,10.148,10.506,57779,0
2013-09-19,10.447,10.482,10.319,10.447,54124,0
2013-09-20,10.396,10.506,10.342,10.488,46224,0
2013-09-23,10.457,10.53,10.447,10.447,20599,0
2013-09-24,10.506,10.53,10.389,10.43,26272,0
2013-09-25,10.374,10.474,10.374,10.412,23556,0
2013-09-26,10.389,10.422,10.389,10.396,16265,0
2013-09-27,10.374,10.43,10.256,10.272,42065,0
2013-09-30,10.278,10.319,10.256,10.311,18628,0
2013-10-01,10.265,10.447,10.265,10.396,27907,0
2013-10-02,10.38,10.447,10.319,10.38,9521,0
2013-10-03,10.359,10.359,10.265,10.265,10863,0
2013-10-04,10.278,10.301,10.157,10.194,29050,0
2013-10-07,10.213,10.23,10.148,10.166,36329,0
2013-10-08,10.14,10.157,10.082,10.157,9572,0
2013-10-09,10.105,10.246,10.096,10.246,22543,0
2013-10-10,10.25,10.289,10.207,10.241,7794,0
2013-10-11,10.188,10.266,10.188,10.241,29575,0
2013-10-14,10.18,10.345,10.18,10.339,18783,0
2013-10-15,10.452,10.452,10.275,10.322,31933,0
2013-10-16,10.322,10.392,10.295,10.339,9329,0
2013-10-17,10.315,10.562,10.315,10.554,17719,0
2013-10-18,10.501,10.681,10.501,10.637,21932,0
2013-10-21,10.621,10.664,10.596,10.596,13440,0
2013-10-22,10.596,10.647,10.392,10.392,36331,0
2013-10-23,10.384,10.492,10.384,10.462,32926,0
2013-10-24,10.452,10.486,10.384,10.452,26109,0
2013-10-25,10.408,10.486,10.408,10.433,31107,0
2013-10-28,10.417,10.486,10.399,10.399,15816,0
2013-10-29,10.408,10.408,10.362,10.384,20777,0
2013-10-30,10.362,10.384,10.345,10.362,24627,0
2013-10-31,10.345,10.362,10.305,10.315,9344,0
2013-11-01,10.289,10.289,10.188,10.216,26333,0
2013-11-04,10.16,10.241,10.16,10.216,17194,0
2013-11-05,10.16,10.225,10.134,10.188,38117,0
2013-11-06,10.174,10.207,10.125,10.125,84190,0
2013-11-07,10.116,10.18,10.116,10.16,27401,0
2013-11-08,10.107,10.107,10.022,10.052,39296,0
2013-11-11,10.029,10.077,10.022,10.037,36081,0
2013-11-12,9.972,10.044,9.958,9.99,18820,0
2013-11-13,9.959,9.993,9.908,9.908,47755,0
2013-11-14,9.934,10.001,9.894,9.942,26656,0
2013-11-15,9.908,9.942,9.908,9.916,15810,0
2013-11-18,9.951,9.951,9.858,9.916,22716,0
2013-11-19,9.865,9.942,9.84,9.908,43053,0
2013-11-20,9.875,9.908,9.84,9.84,17384,0
2013-11-21,9.81,9.858,9.802,9.849,25818,0
2013-11-22,9.858,9.858,9.825,9.849,18715,0
2013-11-25,9.849,9.858,9.794,9.84,42074,0
2013-11-26,9.84,9.858,9.794,9.832,44455,0
2013-11-27,9.819,9.875,9.794,9.802,58436,0
2013-11-29,9.84,9.84,9.785,9.785,5575,0
2013-12-02,9.778,9.81,9.753,9.753,53342,0
2013-12-03,9.76,9.819,9.753,9.802,36275,0
2013-12-04,9.77,9.81,9.76,9.81,42148,0
2013-12-05,9.785,9.794,9.748,9.748,67969,0
2013-12-06,9.753,9.785,9.748,9.748,44875,0
2013-12-09,9.785,9.794,9.732,9.748,63446,0
2013-12-10,9.77,9.785,9.723,9.785,36338,0
2013-12-11,9.802,9.876,9.778,9.876,95524,0
2013-12-12,9.832,9.901,9.825,9.866,43310,0
2013-12-13,9.849,9.926,9.84,9.926,53598,0
2013-12-16,9.901,9.935,9.885,9.926,13222,0
2013-12-17,9.895,10.075,9.895,10.067,53156,0
2013-12-18,10.01,10.123,10.01,10.104,22732,0
2013-12-19,10.048,10.258,10.048,10.258,41895,0
2013-12-20,10.214,10.304,10.205,10.304,52690,0
2013-12-23,10.289,10.513,10.289,10.513,71149,0
2013-12-24,10.504,10.504,10.362,10.393,21881,0
2013-12-26,10.362,10.409,10.304,10.322,22785,0
2013-12-27,10.281,10.295,10.18,10.196,46014,0
2013-12-30,10.18,10.232,10.172,10.186,60435,0
2013-12-31,10.18,10.205,10.149,10.205,30871,0
2014-01-02,10.196,10.205,10.166,10.166,25164,0
2014-01-03,10.214,10.266,10.186,10.266,13525,0
2014-01-06,10.266,10.377,10.249,10.322,35741,0
2014-01-07,10.371,10.444,10.346,10.377,18247,0
2014-01-08,10.362,10.377,10.331,10.377,24311,0
2014-01-09,10.385,10.399,10.354,10.371,8649,0
2014-01-10,10.399,10.463,10.399,10.463,34448,0
2014-01-13,10.444,10.522,10.444,10.504,9232,0
2014-01-14,10.48,10.488,10.463,10.463,8802,0
2014-01-15,10.471,10.504,10.453,10.495,15475,0
2014-01-16,10.504,10.528,10.495,10.528,11875,0
2014-01-17,10.536,10.591,10.514,10.584,20770,0
2014-01-21,10.576,10.634,10.558,10.584,25002,0
2014-01-22,10.558,10.609,10.536,10.566,49724,0
2014-01-23,10.551,10.653,10.551,10.634,8354,0
2014-01-24,10.685,10.685,10.591,10.643,13547,0
2014-01-27,10.669,10.685,10.471,10.528,89300,0
2014-01-28,10.536,10.566,10.528,10.558,21446,0
2014-01-29,10.551,10.566,10.522,10.558,33085,0
2014-01-30,10.543,10.609,10.543,10.609,12606,0
2014-01-31,10.643,10.677,10.591,10.668,9794,0
2014-02-03,10.661,10.678,10.653,10.669,14365,0
2014-02-04,10.669,10.669,10.634,10.634,14866,0
2014-02-05,10.618,10.626,10.601,10.618,8528,0
2014-02-06,10.609,10.634,10.591,10.634,11035,0
2014-02-07,10.634,10.653,10.618,10.643,19461,0
2014-02-10,10.643,10.709,10.643,10.709,3616,0
2014-02-11,10.702,10.717,10.678,10.717,11673,0
2014-02-12,10.717,10.753,10.643,10.677,19274,0
2014-02-13,10.668,10.685,10.643,10.643,17178,0
2014-02-14,10.626,10.643,10.626,10.626,8075,0
2014-02-18,10.626,10.643,10.626,10.626,13557,0
2014-02-19,10.643,10.717,10.634,10.634,44184,0
2014-02-20,10.634,10.66,10.55,10.557,48472,0
2014-02-21,10.55,10.618,10.55,10.6,27246,0
2014-02-24,10.565,10.618,10.565,10.565,19036,0
2014-02-25,10.565,10.609,10.557,10.591,28012,0
2014-02-26,10.575,10.618,10.575,10.583,27385,0
2014-02-27,10.583,10.643,10.583,10.618,32770,0
2014-02-28,10.6,10.677,10.583,10.626,36673,0
2014-03-03,10.609,10.652,10.609,10.643,25996,0
2014-03-04,10.643,10.693,10.634,10.685,22898,0
2014-03-05,10.717,10.986,10.71,10.906,266286,0
2014-03-06,10.916,10.923,10.841,10.851,41915,0
2014-03-07,10.826,10.826,10.786,10.817,43010,0
2014-03-10,10.851,10.879,10.826,10.867,18190,0
2014-03-11,10.858,10.889,10.858,10.875,21775,0
2014-03-12,10.866,11.311,10.841,11.285,84155,0
2014-03-13,11.285,11.285,11.076,11.159,48085,0
2014-03-14,11.124,11.293,11.013,11.013,17936,0
2014-03-17,11.006,11.045,10.987,10.987,20853,0
2014-03-18,10.987,11.013,10.942,10.951,37052,0
2014-03-19,10.951,11.03,10.851,10.851,83626,0
2014-03-20,10.834,10.897,10.676,10.685,105327,0
2014-03-21,10.702,10.761,10.667,10.676,127677,0
2014-03-24,10.702,10.742,10.667,10.716,148875,0
2014-03-25,10.716,10.725,10.667,10.708,52920,0
2014-03-26,10.742,10.776,10.716,10.776,20559,0
2014-03-27,10.793,10.826,10.785,10.817,14653,0
2014-03-28,10.807,10.807,10.776,10.799,23149,0
2014-03-31,10.799,10.799,10.768,10.785,10306,0
2014-04-01,10.734,10.841,10.716,10.817,107753,0
2014-04-02,10.799,10.817,10.734,10.742,43444,0
2014-04-03,10.799,10.817,10.742,10.742,32086,0
2014-04-04,10.768,10.799,10.768,10.776,19697,0
2014-04-07,10.785,10.841,10.768,10.768,73692,0
2014-04-08,10.768,10.817,10.761,10.761,28162,0
2014-04-09,10.761,10.793,10.752,10.776,24561,0
2014-04-10,10.768,10.817,10.768,10.785,34456,0
2014-04-11,10.785,10.817,10.785,10.785,24033,0
2014-04-14,10.817,10.817,10.734,10.752,29135,0
2014-04-15,10.799,10.799,10.768,10.785,18128,0
2014-04-16,10.799,10.841,10.785,10.841,21965,0
2014-04-17,10.867,10.867,10.807,10.851,43653,0
2014-04-21,10.88,10.917,10.841,10.917,42397,0
2014-04-22,10.933,10.972,10.907,10.972,32091,0
2014-04-23,10.978,11.023,10.972,11.023,26472,0
2014-04-24,11.023,11.06,11.023,11.06,29096,0
2014-04-25,11.083,11.101,11.04,11.101,79507,0
2014-04-28,11.092,11.117,11.083,11.083,9295,0
2014-04-29,11.083,11.083,11.031,11.055,14405,0
2014-04-30,11.06,11.092,11.06,11.092,27922,0
2014-05-01,11.083,11.17,11.083,11.133,31163,0
2014-05-02,11.117,11.117,11.083,11.092,12824,0
2014-05-05,11.126,11.133,11.083,11.101,18161,0
2014-05-06,11.133,11.189,11.092,11.17,23743,0
2014-05-07,11.189,11.205,11.152,11.205,25076,0
2014-05-08,11.197,11.256,11.17,11.248,13311,0
2014-05-09,11.214,11.287,11.214,11.273,16738,0
2014-05-12,11.273,11.287,11.248,11.28,15794,0
2014-05-13,11.296,11.296,11.266,11.287,18561,0
2014-05-14,11.296,11.347,11.287,11.329,33389,0
2014-05-15,11.329,11.383,11.322,11.347,32587,0
2014-05-16,11.347,11.366,11.329,11.329,16902,0
2014-05-19,11.357,11.383,11.357,11.366,18823,0
2014-05-20,11.357,11.431,11.357,11.424,17974,0
2014-05-21,11.399,11.431,11.357,11.399,16082,0
2014-05-22,11.416,11.455,11.375,11.441,34810,0
2014-05-23,11.465,11.481,11.407,11.448,29353,0
2014-05-27,11.471,11.491,11.448,11.465,48281,0
2014-05-28,11.465,11.552,11.465,11.533,21906,0
2014-05-29,11.525,11.628,11.509,11.628,37305,0
2014-05-30,11.641,11.641,11.569,11.575,30189,0
2014-06-02,11.569,11.61,11.562,11.61,68432,0
2014-06-03,11.569,11.61,11.562,11.591,47030,0
2014-06-04,11.635,11.764,11.583,11.666,65315,0
2014-06-05,11.729,11.813,11.601,11.721,55818,0
2014-06-06,11.78,11.78,11.552,11.712,26449,0
2014-06-09,11.659,11.822,11.659,11.729,31378,0
2014-06-10,11.772,11.772,11.676,11.721,44704,0
2014-06-11,11.776,11.819,11.595,11.759,153820,0
2014-06-12,11.759,11.792,11.725,11.768,26388,0
2014-06-13,11.759,11.801,11.707,11.725,32239,0
2014-06-16,11.725,11.741,11.671,11.69,21947,0
2014-06-17,11.663,11.75,11.663,11.741,55322,0
2014-06-18,11.725,11.741,11.671,11.741,13254,0
2014-06-19,11.734,11.792,11.671,11.716,27015,0
2014-06-20,11.716,11.75,11.529,11.587,68710,0
2014-06-23,11.604,11.632,11.572,11.587,25560,0
2014-06-24,11.623,11.632,11.572,11.579,11436,0
2014-06-25,11.604,11.741,11.587,11.734,33262,0
2014-06-26,11.716,11.759,11.699,11.716,11175,0
2014-06-27,11.69,11.75,11.69,11.741,20543,0
2014-06-30,11.759,11.759,11.699,11.734,5847,0
2014-07-01,11.776,11.841,11.725,11.734,13670,0
2014-07-02,11.725,11.725,11.587,11.654,36372,0
2014-07-03,11.604,11.671,11.401,11.45,34521,0
2014-07-07,11.425,11.614,11.425,11.529,10131,0
2014-07-08,11.572,11.645,11.529,11.595,27046,0
2014-07-09,11.556,11.572,11.52,11.547,8297,0
2014-07-10,11.537,11.566,11.494,11.503,13297,0
2014-07-11,11.561,11.619,11.516,11.591,7627,0
2014-07-14,11.552,11.636,11.516,11.568,26255,0
2014-07-15,11.525,11.575,11.49,11.508,24849,0
2014-07-16,11.508,11.542,11.454,11.516,26604,0
2014-07-17,11.49,11.532,11.464,11.48,17549,0
2014-07-18,11.47,11.582,11.464,11.47,61662,0
2014-07-21,11.464,11.561,11.464,11.525,20468,0
2014-07-22,11.532,11.568,11.525,11.568,19794,0
2014-07-23,11.601,11.628,11.568,11.619,17381,0
2014-07-24,11.591,11.619,11.591,11.61,14169,0
2014-07-25,11.628,11.636,11.61,11.61,5917,0
2014-07-28,11.61,11.628,11.61,11.61,10770,0
2014-07-29,11.619,11.619,11.601,11.61,27339,0
2014-07-30,11.636,11.636,11.591,11.619,30820,0
2014-07-31,11.568,11.628,11.552,11.582,22683,0
2014-08-01,11.582,11.651,11.582,11.628,15143,0
2014-08-04,11.575,11.628,11.568,11.601,17885,0
2014-08-05,11.601,11.636,11.542,11.601,24011,0
2014-08-06,11.651,11.677,11.61,11.61,16249,0
2014-08-07,11.61,11.705,11.591,11.686,7323,0
2014-08-08,11.686,11.738,11.686,11.738,25394,0
2014-08-11,11.738,11.738,11.713,11.713,14828,0
2014-08-12,11.713,11.73,11.591,11.601,46133,0
2014-08-13,11.663,11.663,11.633,11.633,11557,0
2014-08-14,11.633,11.646,11.605,11.624,33940,0
2014-08-15,11.624,11.624,11.596,11.605,9889,0
2014-08-18,11.624,11.655,11.624,11.64,10773,0
2014-08-19,11.633,11.655,11.605,11.655,22098,0
2014-08-20,11.64,11.655,11.64,11.655,6444,0
2014-08-21,11.682,11.709,11.663,11.663,20726,0
2014-08-22,11.691,11.691,11.64,11.655,4172,0
2014-08-25,11.663,11.672,11.64,11.64,10784,0
2014-08-26,11.663,11.663,11.64,11.655,18424,0
2014-08-27,11.663,11.701,11.64,11.655,12511,0
2014-08-28,11.682,11.701,11.672,11.691,15523,0
2014-08-29,11.718,11.743,11.682,11.734,11519,0
2014-09-02,11.709,11.709,11.682,11.709,12425,0
2014-09-03,11.701,11.709,11.672,11.672,6997,0
2014-09-04,11.655,11.709,11.655,11.709,9478,0
2014-09-05,11.682,11.709,11.682,11.709,8172,0
2014-09-08,11.701,11.701,11.672,11.682,4382,0
2014-09-09,11.682,11.709,11.663,11.663,9898,0
2014-09-10,11.615,11.691,11.615,11.691,30393,0
2014-09-11,11.706,11.739,11.66,11.739,16152,0
2014-09-12,11.667,11.747,11.642,11.747,39174,0
2014-09-15,11.731,11.747,11.686,11.739,10534,0
2014-09-16,11.731,11.739,11.686,11.706,11566,0
2014-09-17,11.731,11.739,11.706,11.739,7260,0
2014-09-18,11.686,11.739,11.677,11.706,31627,0
2014-09-19,11.696,11.731,11.651,11.651,13672,0
2014-09-22,11.677,11.686,11.651,11.66,13721,0
2014-09-23,11.696,11.714,11.619,11.619,31042,0
2014-09-24,11.61,11.642,11.61,11.619,15194,0
2014-09-25,11.651,11.651,11.532,11.532,28233,0
2014-09-26,11.551,11.551,11.488,11.506,47563,0
2014-09-29,11.478,11.532,11.478,11.516,8210,0
2014-09-30,11.516,11.551,11.516,11.532,22044,0
2014-10-01,11.568,11.619,11.568,11.591,23896,0
2014-10-02,11.568,11.582,11.524,11.524,19758,0
2014-10-03,11.541,11.56,11.532,11.541,18858,0
2014-10-06,11.551,11.61,11.551,11.551,22124,0
2014-10-07,11.56,11.61,11.551,11.568,208393,0
2014-10-08,11.568,11.66,11.56,11.66,51124,0
2014-10-09,11.628,11.706,11.628,11.66,46688,0
2014-10-10,11.682,11.718,11.64,11.655,25817,0
2014-10-13,11.655,11.682,11.646,11.655,22151,0
2014-10-14,11.655,11.663,11.615,11.633,11177,0
2014-10-15,11.624,11.672,11.605,11.646,17268,0
2014-10-16,11.624,11.682,11.624,11.663,12930,0
2014-10-17,11.718,11.752,11.701,11.709,42128,0
2014-10-20,11.672,11.743,11.663,11.701,31546,0
2014-10-21,11.691,11.691,11.663,11.672,5713,0
2014-10-22,11.672,11.691,11.655,11.682,21901,0
2014-10-23,11.682,11.691,11.672,11.672,35162,0
2014-10-24,11.682,11.836,11.682,11.788,78733,0
2014-10-27,11.823,11.823,11.709,11.726,35973,0
2014-10-28,11.709,11.743,11.709,11.726,16569,0
2014-10-29,11.788,11.797,11.709,11.762,22116,0
2014-10-30,11.805,11.805,11.743,11.779,11589,0
2014-10-31,11.797,11.805,11.709,11.805,37959,0
2014-11-03,11.823,11.83,11.734,11.752,49632,0
2014-11-04,11.797,11.797,11.726,11.788,8652,0
2014-11-05,11.771,11.83,11.734,11.805,27686,0
2014-11-06,11.814,11.844,11.771,11.823,32216,0
2014-11-07,11.814,11.853,11.788,11.788,11270,0
2014-11-10,11.771,11.836,11.762,11.814,32863,0
2014-11-11,11.771,11.836,11.771,11.836,12076,0
2014-11-12,11.841,11.885,11.801,11.885,17777,0
2014-11-13,11.885,11.895,11.875,11.895,21234,0
2014-11-14,11.895,11.901,11.875,11.895,16114,0
2014-11-17,11.875,11.875,11.819,11.819,23356,0
2014-11-18,11.827,11.841,11.801,11.801,16605,0
2014-11-19,11.792,11.801,11.747,11.747,7605,0
2014-11-20,11.801,11.834,11.747,11.747,31346,0
2014-11-21,11.747,11.784,11.722,11.722,10458,0
2014-11-24,11.747,11.747,11.705,11.705,12940,0
2014-11-25,11.705,11.757,11.705,11.705,21199,0
2014-11-26,11.713,11.757,11.713,11.722,13252,0
2014-11-28,11.775,11.775,11.747,11.747,12190,0
2014-12-01,11.747,11.784,11.747,11.747,20608,0
2014-12-02,11.766,11.809,11.766,11.801,11406,0
2014-12-03,11.857,11.875,11.819,11.875,17382,0
2014-12-04,11.875,11.93,11.865,11.885,13877,0
2014-12-05,11.885,11.92,11.841,11.875,10728,0
2014-12-08,11.885,11.92,11.865,11.92,11303,0
2014-12-09,11.885,11.901,11.841,11.895,13897,0
2014-12-10,11.895,11.93,11.885,11.93,22793,0
2014-12-11,11.925,11.925,11.853,11.853,10362,0
2014-12-12,11.853,11.89,11.853,11.89,5805,0
2014-12-15,11.86,11.916,11.86,11.87,8222,0
2014-12-16,11.898,11.898,11.804,11.844,68089,0
2014-12-17,11.853,11.87,11.813,11.822,15937,0
2014-12-18,11.86,11.86,11.804,11.804,41683,0
2014-12-19,11.829,11.844,11.804,11.813,12764,0
2014-12-22,11.813,11.87,11.813,11.813,12875,0
2014-12-23,11.804,11.89,11.804,11.853,15663,0
2014-12-24,11.853,11.87,11.804,11.804,34163,0
2014-12-26,11.844,11.87,11.813,11.87,7123,0
2014-12-29,11.829,11.853,11.829,11.853,5047,0
2014-12-30,11.822,11.853,11.778,11.804,32495,0
2014-12-31,11.822,11.836,11.813,11.813,10341,0
2015-01-02,11.804,11.87,11.804,11.86,18691,0
2015-01-05,11.813,11.87,11.813,11.853,12319,0
2015-01-06,11.87,11.963,11.86,11.953,13404,0
2015-01-07,11.988,12.04,11.963,12.034,19432,0
2015-01-08,12.008,12.025,11.979,12.025,13740,0
2015-01-09,12.008,12.04,11.988,12.034,16781,0
2015-01-12,12.04,12.08,12.034,12.071,13269,0
2015-01-13,12.109,12.118,12.082,12.082,14122,0
2015-01-14,12.109,12.128,12.091,12.091,12341,0
2015-01-15,12.091,12.162,12.091,12.146,11411,0
2015-01-16,12.181,12.181,12.099,12.099,20173,0
2015-01-20,12.162,12.162,12.091,12.091,21524,0
2015-01-21,12.091,12.146,12.073,12.073,18063,0
2015-01-22,12.073,12.118,12.073,12.073,19702,0
2015-01-23,12.082,12.154,12.064,12.073,23756,0
2015-01-26,12.082,12.146,12.064,12.064,18126,0
2015-01-27,12.082,12.154,12.082,12.109,11979,0
2015-01-28,12.137,12.26,12.137,12.191,24359,0
2015-01-29,12.245,12.254,12.181,12.218,20425,0
2015-01-30,12.235,12.293,12.235,12.26,25767,0
2015-02-02,12.254,12.348,12.254,12.293,22956,0
2015-02-03,12.275,12.32,12.227,12.227,34296,0
2015-02-04,12.218,12.26,12.146,12.218,31007,0
2015-02-05,12.218,12.245,12.162,12.191,25571,0
2015-02-06,12.128,12.201,12.064,12.073,33637,0
2015-02-09,12.082,12.099,12.05,12.05,25137,0
2015-02-10,12.091,12.128,12.064,12.073,69830,0
2015-02-11,12.12,12.12,11.99,12,25356,0
2015-02-12,12.051,12.051,11.981,12.01,16898,0
2015-02-13,12,12.051,11.955,11.955,21338,0
2015-02-17,11.972,11.981,11.778,11.778,47374,0
2015-02-18,11.804,11.899,11.804,11.853,25422,0
2015-02-19,11.862,11.964,11.853,11.872,10820,0
2015-02-20,11.899,11.945,11.872,11.872,13221,0
2015-02-23,11.908,11.972,11.908,11.945,13539,0
2015-02-24,11.945,12.01,11.927,12.01,15018,0
2015-02-25,12.036,12.075,12,12.075,12958,0
2015-02-26,12.042,12.057,12.019,12.036,17774,0
2015-02-27,12.027,12.111,12.027,12.111,20290,0
2015-03-02,12.093,12.101,12.036,12.101,18819,0
2015-03-03,12.13,12.13,12.075,12.111,22331,0
2015-03-04,12.148,12.163,12.13,12.148,15305,0
2015-03-05,12.148,12.148,12.13,12.13,15639,0
2015-03-06,12.057,12.075,11.972,11.972,42844,0
2015-03-09,12.036,12.057,12.01,12.036,12920,0
2015-03-10,12.036,12.101,12.036,12.075,19383,0
2015-03-11,12.094,12.122,12.085,12.085,11283,0
2015-03-12,12.113,12.14,12.077,12.094,10947,0
2015-03-13,12.068,12.113,12.019,12.036,23586,0
2015-03-16,12.011,12.036,11.982,11.991,44800,0
2015-03-17,11.973,11.982,11.836,11.836,124581,0
2015-03-18,11.836,11.973,11.822,11.965,26967,0
2015-03-19,11.965,12.001,11.822,11.9,27986,0
2015-03-20,11.909,11.973,11.853,11.956,39610,0
2015-03-23,11.973,11.973,11.909,11.936,30016,0
2015-03-24,11.928,11.973,11.9,11.965,22118,0
2015-03-25,11.936,11.956,11.918,11.918,27760,0
2015-03-26,11.928,11.928,11.853,11.918,56759,0
2015-03-27,11.946,12.051,11.928,12.042,42999,0
2015-03-30,12.051,12.051,11.973,11.991,41864,0
2015-03-31,11.991,12.036,11.991,12.036,43502,0
2015-04-01,12.051,12.094,12.042,12.068,30471,0
2015-04-02,12.068,12.068,12.001,12.001,17151,0
2015-04-06,12.036,12.059,12.001,12.019,19182,0
2015-04-07,12.051,12.068,12.019,12.059,8778,0
2015-04-08,12.059,12.085,12.042,12.051,9708,0
2015-04-09,12.019,12.077,11.982,12.011,27531,0
2015-04-10,12.051,12.068,11.991,11.991,10718,0
2015-04-13,12.029,12.037,11.975,11.993,17639,0
2015-04-14,12.021,12.053,12.003,12.021,16402,0
2015-04-15,12.053,12.06,11.984,11.993,27970,0
2015-04-16,12.044,12.053,12.003,12.037,45008,0
2015-04-17,12.044,12.07,11.984,12.037,27519,0
2015-04-20,12.013,12.06,11.993,12.029,14401,0
2015-04-21,12.029,12.037,11.975,12.003,99046,0
2015-04-22,12.003,12.013,11.966,11.966,19581,0
2015-04-23,11.975,12.013,11.966,11.966,11346,0
2015-04-24,11.966,12.013,11.937,11.947,18927,0
2015-04-27,11.984,12.013,11.929,11.957,18533,0
2015-04-28,11.966,12.003,11.947,11.984,32464,0
2015-04-29,11.984,11.993,11.91,11.993,47514,0
2015-04-30,11.993,11.993,11.957,11.966,14606,0
2015-05-01,11.929,11.966,11.894,11.894,17076,0
2015-05-04,11.919,11.919,11.884,11.919,23929,0
2015-05-05,11.919,11.919,11.874,11.884,14265,0
2015-05-06,11.9,11.9,11.734,11.741,34649,0
2015-05-07,11.689,11.761,11.68,11.725,23689,0
2015-05-08,11.77,11.814,11.77,11.788,12580,0
2015-05-11,11.805,11.805,11.734,11.751,7077,0
2015-05-12,11.751,11.761,11.68,11.725,23040,0
2015-05-13,11.781,11.781,11.726,11.726,19792,0
2015-05-14,11.763,11.781,11.726,11.781,22029,0
2015-05-15,11.781,11.824,11.772,11.799,29275,0
2015-05-18,11.799,11.799,11.69,11.709,16051,0
2015-05-19,11.681,11.7,11.651,11.651,20349,0
2015-05-20,11.642,11.69,11.538,11.628,17334,0
2015-05-21,11.661,11.69,11.651,11.671,14091,0
2015-05-22,11.671,11.671,11.574,11.61,25381,0
2015-05-26,11.628,11.636,11.628,11.628,27202,0
2015-05-27,11.661,11.671,11.636,11.661,20349,0
2015-05-28,11.7,11.7,11.636,11.681,39602,0
2015-05-29,11.69,11.709,11.661,11.671,26495,0
2015-06-01,11.734,11.734,11.661,11.681,15588,0
2015-06-02,11.671,11.69,11.628,11.628,25583,0
2015-06-03,11.628,11.661,11.6,11.6,27394,0
2015-06-04,11.61,11.636,11.6,11.619,14422,0
2015-06-05,11.591,11.591,11.502,11.538,30750,0
2015-06-08,11.557,11.557,11.474,11.512,50311,0
2015-06-09,11.439,11.446,11.369,11.439,43932,0
2015-06-10,11.413,11.484,11.395,11.474,25552,0
2015-06-11,11.504,11.568,11.504,11.54,34878,0
2015-06-12,11.532,11.621,11.532,11.568,16133,0
2015-06-15,11.612,11.638,11.602,11.621,31933,0
2015-06-16,11.602,11.63,11.592,11.592,9683,0
2015-06-17,11.602,11.63,11.568,11.621,19916,0
2015-06-18,11.621,11.638,11.592,11.621,18247,0
2015-06-19,11.612,11.654,11.612,11.63,15910,0
2015-06-22,11.63,11.654,11.602,11.63,9012,0
2015-06-23,11.638,11.693,11.602,11.664,23108,0
2015-06-24,11.684,11.85,11.63,11.801,210408,0
2015-06-25,11.842,11.899,11.774,11.899,76331,0
2015-06-26,11.842,11.89,11.819,11.85,55076,0
2015-06-29,11.88,11.954,11.827,11.86,36054,0
2015-06-30,11.917,12,11.792,11.907,64554,0
2015-07-01,11.954,11.972,11.85,11.917,59972,0
2015-07-02,11.907,11.99,11.899,11.99,49404,0
2015-07-06,11.963,12.077,11.963,12.077,40835,0
2015-07-07,12.077,12.871,12.077,12.293,55857,0
2015-07-08,12.312,12.312,11.99,12.242,48627,0
2015-07-09,12.356,12.482,12.187,12.187,19362,0
2015-07-10,12.251,12.348,12.133,12.242,22254,0
2015-07-13,12.357,12.357,12.188,12.226,19604,0
2015-07-14,12.277,12.406,12.234,12.244,26478,0
2015-07-15,12.268,12.415,12.244,12.253,26195,0
2015-07-16,12.287,12.322,12.244,12.295,18163,0
2015-07-17,12.376,12.442,12.217,12.226,14951,0
2015-07-20,12.226,12.386,12.226,12.244,26248,0
2015-07-21,12.313,12.367,12.234,12.313,38435,0
2015-07-22,12.46,12.46,12.287,12.295,19938,0
2015-07-23,12.357,12.406,12.277,12.376,35887,0
2015-07-24,12.332,12.386,12.332,12.386,10413,0
2015-07-27,12.332,12.406,12.332,12.406,8086,0
2015-07-28,12.442,12.442,12.357,12.376,16726,0
2015-07-29,12.35,12.415,12.35,12.376,19494,0
2015-07-30,12.432,12.432,12.313,12.313,11079,0
2015-07-31,12.406,12.423,12.332,12.332,16283,0
2015-08-03,12.332,12.53,12.332,12.376,17245,0
2015-08-04,12.342,12.503,12.342,12.35,22044,0
2015-08-05,12.342,12.415,12.253,12.253,14286,0
2015-08-06,12.253,12.322,12.226,12.268,37230,0
2015-08-07,12.244,12.313,12.244,12.277,9302,0
2015-08-10,12.305,12.342,12.26,12.342,22153,0
2015-08-11,12.342,12.485,12.342,12.475,19549,0
2015-08-12,12.443,12.532,12.443,12.453,17864,0
2015-08-13,12.496,12.522,12.397,12.407,23600,0
2015-08-14,12.387,12.416,12.358,12.407,7937,0
2015-08-17,12.416,12.416,12.351,12.358,7608,0
2015-08-18,12.323,12.397,12.226,12.333,125709,0
2015-08-19,12.368,12.368,12.323,12.333,11799,0
2015-08-20,12.306,12.407,12.306,12.333,9151,0
2015-08-21,12.333,12.397,12.323,12.333,11140,0
2015-08-24,12.052,12.288,12.052,12.288,15859,0
2015-08-25,12.288,12.288,12.208,12.208,16211,0
2015-08-26,12.168,12.226,12.168,12.178,11140,0
2015-08-27,12.178,12.226,12.133,12.133,11688,0
2015-08-28,12.208,12.217,12.159,12.178,9151,0
2015-08-31,12.178,12.217,12.133,12.188,11469,0
2015-09-01,12.133,12.226,12.133,12.208,14338,0
2015-09-02,12.178,12.198,12.168,12.188,6394,0
2015-09-03,12.159,12.217,12.159,12.168,13562,0
2015-09-04,12.159,12.244,12.159,12.217,8712,0
2015-09-08,12.198,12.261,12.198,12.244,25364,0
2015-09-09,12.244,12.306,12.226,12.234,15552,0
2015-09-10,12.208,12.306,12.178,12.178,12860,0
2015-09-11,12.19,12.263,12.19,12.236,6256,0
2015-09-14,12.218,12.263,12.17,12.17,9328,0
2015-09-15,12.17,12.18,12.079,12.079,14160,0
2015-09-16,12.07,12.079,12.019,12.019,15149,0
2015-09-17,12.019,12.106,12.019,12.079,17541,0
2015-09-18,12.07,12.143,12.07,12.115,14602,0
2015-09-21,12.18,12.18,12.088,12.088,5706,0
2015-09-22,12.088,12.16,12.088,12.152,13171,0
2015-09-23,12.134,12.134,12.106,12.125,7684,0
2015-09-24,12.143,12.16,12.088,12.088,14303,0
2015-09-25,12.07,12.125,12.07,12.088,8014,0
2015-09-28,12.07,12.115,12.07,12.079,6435,0
2015-09-29,12.079,12.134,12.079,12.134,4830,0
2015-09-30,12.16,12.16,12.115,12.143,6695,0
2015-10-01,12.143,12.19,12.134,12.134,6805,0
2015-10-02,12.152,12.19,12.152,12.17,14820,0
2015-10-05,12.17,12.236,12.125,12.125,30855,0
2015-10-06,12.134,12.18,12.134,12.16,6366,0
2015-10-07,12.152,12.16,12.106,12.125,19100,0
2015-10-08,12.125,12.143,12.125,12.134,3732,0
2015-10-09,12.134,12.18,12.134,12.143,4282,0
2015-10-12,12.125,12.18,12.125,12.134,4465,0
2015-10-13,12.136,12.172,12.136,12.162,3276,0
2015-10-14,12.153,12.264,12.153,12.264,24256,0
2015-10-15,12.23,12.282,12.211,12.23,15403,0
2015-10-16,12.238,12.247,12.23,12.23,8848,0
2015-10-19,12.22,12.247,12.192,12.211,20763,0
2015-10-20,12.202,12.23,12.182,12.182,13684,0
2015-10-21,12.202,12.238,12.202,12.202,21744,0
2015-10-22,12.211,12.264,12.211,12.247,20103,0
2015-10-23,12.23,12.272,12.23,12.257,14422,0
2015-10-26,12.238,12.272,12.23,12.247,13220,0
2015-10-27,12.238,12.291,12.22,12.22,9286,0
2015-10-28,12.238,12.282,12.23,12.238,22724,0
2015-10-29,12.238,12.291,12.238,12.291,7431,0
2015-10-30,12.31,12.31,12.23,12.238,61404,0
2015-11-02,12.247,12.31,12.247,12.282,9069,0
2015-11-03,12.272,12.31,12.264,12.272,7317,0
2015-11-04,12.264,12.319,12.257,12.291,9422,0
2015-11-05,12.282,12.3,12.23,12.238,7431,0
2015-11-06,12.22,12.238,12.162,12.182,56486,0
2015-11-09,12.192,12.192,12.044,12.053,26980,0
2015-11-10,12.03,12.164,12.03,12.164,11961,0
2015-11-11,12.155,12.194,12.129,12.194,9134,0
2015-11-12,12.184,12.241,12.164,12.232,47197,0
2015-11-13,12.222,12.222,12.194,12.213,5000,0
2015-11-16,12.222,12.25,12.204,12.25,3807,0
2015-11-17,12.241,12.241,12.174,12.194,18705,0
2015-11-18,12.222,12.232,12.184,12.232,10006,0
2015-11-19,12.232,12.241,12.222,12.241,9246,0
2015-11-20,12.232,12.275,12.232,12.25,5765,0
2015-11-23,12.266,12.303,12.25,12.303,6634,0
2015-11-24,12.303,12.321,12.275,12.321,14223,0
2015-11-25,12.303,12.331,12.275,12.275,11638,0
2015-11-27,12.293,12.313,12.293,12.313,1849,0
2015-11-30,12.357,12.357,12.303,12.331,14139,0
2015-12-01,12.313,12.386,12.313,12.357,14221,0
2015-12-02,12.357,12.386,12.349,12.357,6685,0
2015-12-03,12.367,12.367,12.285,12.285,7205,0
2015-12-04,12.275,12.321,12.275,12.313,4675,0
2015-12-07,12.303,12.331,12.293,12.293,8805,0
2015-12-08,12.331,12.357,12.303,12.349,15101,0
2015-12-09,12.367,12.367,12.341,12.357,14246,0
2015-12-10,12.313,12.406,12.25,12.285,239246,0
2015-12-11,12.266,12.293,12.232,12.232,32299,0
2015-12-14,12.222,12.241,12.138,12.155,22891,0
2015-12-15,12.147,12.194,12.129,12.147,29142,0
2015-12-16,12.147,12.184,12.147,12.155,25987,0
2015-12-17,12.194,12.266,12.194,12.241,67749,0
2015-12-18,12.241,12.349,12.232,12.321,16531,0
2015-12-21,12.357,12.396,12.331,12.357,17076,0
2015-12-22,12.341,12.406,12.341,12.367,10199,0
2015-12-23,12.367,12.443,12.367,12.396,14139,0
2015-12-24,12.453,12.496,12.433,12.47,4875,0
2015-12-28,12.487,12.523,12.449,12.514,12787,0
2015-12-29,12.477,12.569,12.477,12.569,13167,0
2015-12-30,12.561,12.616,12.523,12.589,41526,0
2015-12-31,12.616,12.654,12.61,12.654,24808,0
2016-01-04,12.589,12.635,12.569,12.597,8172,0
2016-01-05,12.645,12.727,12.597,12.727,18338,0
2016-01-06,12.717,12.772,12.635,12.746,12309,0
2016-01-07,12.755,12.801,12.727,12.801,4923,0
2016-01-08,12.762,12.856,12.737,12.846,12095,0
2016-01-11,12.801,12.81,12.737,12.755,85433,0
2016-01-12,12.782,12.819,12.737,12.782,26868,0
2016-01-13,12.838,12.838,12.774,12.784,15591,0
2016-01-14,12.764,12.784,12.747,12.747,17039,0
2016-01-15,12.784,12.784,12.747,12.756,7175,0
2016-01-19,12.756,12.774,12.496,12.514,46988,0
2016-01-20,12.58,12.585,12.514,12.58,30441,0
2016-01-21,12.58,12.699,12.58,12.699,8727,0
2016-01-22,12.683,12.737,12.626,12.718,9474,0
2016-01-25,12.683,12.737,12.683,12.683,9537,0
2016-01-26,12.664,12.747,12.664,12.747,15457,0
2016-01-27,12.728,12.781,12.708,12.708,12632,0
2016-01-28,12.728,12.784,12.718,12.784,6333,0
2016-01-29,12.803,12.902,12.718,12.838,87092,0
2016-02-01,12.82,12.848,12.812,12.828,3967,0
2016-02-02,12.886,12.902,12.877,12.886,10834,0
2016-02-03,12.848,12.894,12.848,12.886,9930,0
2016-02-04,12.886,12.92,12.877,12.911,6179,0
2016-02-05,12.894,12.916,12.894,12.894,3761,0
2016-02-08,12.886,12.957,12.877,12.957,32672,0
2016-02-09,12.902,12.925,12.902,12.911,6564,0
2016-02-10,12.95,12.95,12.904,12.95,8659,0
2016-02-11,12.942,12.978,12.904,12.904,17181,0
2016-02-12,12.904,12.932,12.813,12.904,15537,0
2016-02-16,12.932,12.932,12.849,12.849,30153,0
2016-02-17,12.829,12.849,12.829,12.829,14361,0
2016-02-18,12.829,12.859,12.821,12.859,13054,0
2016-02-19,12.829,12.869,12.829,12.869,4635,0
2016-02-22,12.904,12.904,12.849,12.859,45273,0
2016-02-23,12.839,12.904,12.839,12.896,27894,0
2016-02-24,12.896,12.922,12.877,12.904,8920,0
2016-02-25,12.932,12.94,12.877,12.896,15702,0
2016-02-26,12.869,12.882,12.804,12.813,14338,0
2016-02-29,12.839,12.856,12.821,12.821,17404,0
2016-03-01,12.829,12.869,12.829,12.855,14330,0
2016-03-02,12.829,12.887,12.804,12.859,20118,0
2016-03-03,12.849,12.877,12.849,12.877,2079,0
2016-03-04,12.869,12.877,12.869,12.869,3810,0
2016-03-07,12.849,12.887,12.839,12.887,8317,0
2016-03-08,12.859,12.913,12.849,12.887,13380,0
2016-03-09,12.896,12.904,12.886,12.887,10534,0
2016-03-10,12.869,12.913,12.858,12.913,15392,0
2016-03-11,12.897,12.897,12.878,12.888,7269,0
2016-03-14,12.87,12.944,12.87,12.906,9991,0
2016-03-15,12.888,12.888,12.86,12.888,9221,0
2016-03-16,12.878,12.944,12.878,12.924,15657,0
2016-03-17,12.952,12.981,12.952,12.961,10664,0
2016-03-18,12.961,13.009,12.944,12.989,16934,0
2016-03-21,12.989,12.989,12.924,12.952,15361,0
2016-03-22,12.915,12.989,12.915,12.944,13785,0
2016-03-23,12.944,12.98,12.944,12.961,10788,0
2016-03-24,12.961,12.97,12.934,12.952,10281,0
2016-03-28,12.934,12.98,12.917,12.97,20604,0
2016-03-29,12.934,12.989,12.924,12.989,29943,0
2016-03-30,12.961,12.999,12.952,12.97,15943,0
2016-03-31,12.97,13.056,12.97,12.989,34921,0
2016-04-01,13.009,13.047,12.98,13.009,29550,0
2016-04-04,13.037,13.056,12.999,13.037,23108,0
2016-04-05,13.047,13.103,13.042,13.075,13072,0
2016-04-06,13.084,13.176,13.084,13.122,16767,0
2016-04-07,13.094,13.167,13.094,13.131,14801,0
2016-04-08,13.148,13.185,13.122,13.122,11911,0
2016-04-11,13.131,13.158,13.122,13.122,16234,0
2016-04-12,13.131,13.158,13.131,13.131,16470,0
2016-04-13,13.124,13.178,13.124,13.159,36132,0
2016-04-14,13.133,13.187,13.114,13.133,15940,0
2016-04-15,13.104,13.224,13.104,13.214,26167,0
2016-04-18,13.197,13.252,13.159,13.244,12456,0
2016-04-19,13.214,13.247,13.205,13.224,7949,0
2016-04-20,13.252,13.252,13.197,13.233,9238,0
2016-04-21,13.233,13.281,13.187,13.271,18573,0
2016-04-22,13.243,13.281,13.233,13.252,17598,0
2016-04-25,13.271,13.271,13.197,13.197,16011,0
2016-04-26,13.224,13.281,13.205,13.245,29802,0
2016-04-27,13.233,13.29,13.224,13.29,21211,0
2016-04-28,13.29,13.376,13.233,13.356,31126,0
2016-04-29,13.281,13.396,13.281,13.366,26581,0
2016-05-02,13.347,13.441,13.337,13.345,44293,0
2016-05-03,13.376,13.433,13.328,13.366,15120,0
2016-05-04,13.337,13.394,13.337,13.356,21825,0
2016-05-05,13.356,13.459,13.356,13.459,25454,0
2016-05-06,13.468,13.476,13.424,13.424,9275,0
2016-05-09,13.396,13.531,13.396,13.514,20086,0
2016-05-10,13.486,13.579,13.476,13.486,19371,0
2016-05-11,13.506,13.539,13.498,13.506,12119,0
2016-05-12,13.526,13.537,13.46,13.46,13121,0
2016-05-13,13.433,13.516,13.433,13.442,23129,0
2016-05-16,13.425,13.46,13.396,13.396,22600,0
2016-05-17,13.396,13.488,13.396,13.45,23406,0
2016-05-18,13.46,13.473,13.348,13.348,30695,0
2016-05-19,13.319,13.337,13.14,13.14,35383,0
2016-05-20,13.233,13.243,13.205,13.224,15545,0
2016-05-23,13.233,13.319,13.233,13.31,30938,0
2016-05-24,13.31,13.338,13.282,13.329,10744,0
2016-05-25,13.291,13.357,13.291,13.301,22388,0
2016-05-26,13.319,13.425,13.301,13.425,34771,0
2016-05-27,13.396,13.45,13.396,13.425,36167,0
2016-05-31,13.396,13.415,13.338,13.348,34739,0
2016-06-01,13.357,13.425,13.357,13.42,6320,0
2016-06-02,13.405,13.526,13.405,13.506,8969,0
2016-06-03,13.516,13.59,13.506,13.555,6361,0
2016-06-06,13.506,13.571,13.506,13.546,24264,0
2016-06-07,13.546,13.64,13.546,13.61,18625,0
2016-06-08,13.59,13.62,13.59,13.6,8679,0
2016-06-09,13.581,13.63,13.581,13.63,7937,0
2016-06-10,13.63,13.63,13.59,13.59,3697,0
2016-06-13,13.612,13.707,13.612,13.697,14690,0
2016-06-14,13.66,13.688,13.652,13.688,4350,0
2016-06-15,13.67,13.688,13.66,13.688,7552,0
2016-06-16,13.726,13.764,13.726,13.726,7244,0
2016-06-17,13.717,13.735,13.612,13.726,110155,0
2016-06-20,13.66,13.717,13.622,13.622,14392,0
2016-06-21,13.66,13.692,13.622,13.642,14453,0
2016-06-22,13.67,13.726,13.632,13.642,23355,0
2016-06-23,13.707,13.774,13.66,13.774,23078,0
2016-06-24,13.717,13.922,13.717,13.764,17594,0
2016-06-27,13.819,13.922,13.745,13.838,30004,0
2016-06-28,13.838,13.96,13.819,13.857,18068,0
2016-06-29,13.847,13.914,13.783,13.886,14363,0
2016-06-30,13.867,13.942,13.867,13.896,12374,0
2016-07-01,13.896,13.98,13.896,13.96,17018,0
2016-07-05,13.96,13.96,13.838,13.96,18268,0
2016-07-06,13.942,14.059,13.905,14.059,27417,0
2016-07-07,14.029,14.09,13.99,14.049,16779,0
2016-07-08,14.049,14.17,14.049,14.16,10053,0
2016-07-11,14.186,14.186,14.103,14.103,9826,0
2016-07-12,14.094,14.094,13.886,13.914,19776,0
2016-07-13,13.926,13.926,13.671,13.738,20191,0
2016-07-14,13.654,13.668,13.584,13.654,40135,0
2016-07-15,13.584,13.841,13.584,13.832,47203,0
2016-07-18,13.806,14.023,13.806,14.013,15589,0
2016-07-19,14.043,14.043,13.836,13.899,19330,0
2016-07-20,13.889,13.908,13.85,13.85,11238,0
2016-07-21,13.879,13.889,13.85,13.869,19546,0
2016-07-22,13.85,13.917,13.85,13.889,7032,0
2016-07-25,13.86,13.899,13.822,13.832,13756,0
2016-07-26,13.822,13.871,13.822,13.832,10650,0
2016-07-27,13.822,13.889,13.822,13.841,14534,0
2016-07-28,13.832,13.889,13.813,13.841,14914,0
2016-07-29,13.841,13.899,13.841,13.85,9885,0
2016-08-01,13.822,13.879,13.822,13.85,15785,0
2016-08-02,13.822,13.908,13.806,13.908,10467,0
2016-08-03,13.879,13.974,13.879,13.945,13513,0
2016-08-04,13.955,13.974,13.936,13.945,15760,0
2016-08-05,13.945,13.953,13.899,13.945,9887,0
2016-08-08,13.917,13.964,13.917,13.945,9165,0
2016-08-09,13.945,13.945,13.917,13.917,7057,0
2016-08-10,13.917,13.952,13.917,13.917,8839,0
2016-08-11,13.94,13.94,13.853,13.853,9765,0
2016-08-12,13.93,13.959,13.843,13.843,13243,0
2016-08-15,13.835,13.843,13.808,13.808,16496,0
2016-08-16,13.835,13.843,13.799,13.799,11977,0
2016-08-17,13.78,13.843,13.78,13.835,8261,0
2016-08-18,13.808,13.851,13.808,13.825,13862,0
2016-08-19,13.815,13.892,13.808,13.892,16559,0
2016-08-22,13.892,13.92,13.843,13.902,6688,0
2016-08-23,13.902,13.911,13.882,13.892,14909,0
2016-08-24,13.872,13.872,13.815,13.815,11612,0
2016-08-25,13.815,13.815,13.78,13.78,13317,0
2016-08-26,13.77,13.809,13.674,13.731,38801,0
2016-08-29,13.76,13.78,13.722,13.722,9268,0
2016-08-30,13.713,13.76,13.703,13.703,11924,0
2016-08-31,13.693,13.789,13.693,13.77,24414,0
2016-09-01,13.731,13.808,13.731,13.77,24405,0
2016-09-02,13.77,13.78,13.77,13.77,10130,0
2016-09-06,13.76,13.872,13.76,13.835,21866,0
2016-09-07,13.825,13.853,13.815,13.825,4985,0
2016-09-08,13.815,13.843,13.77,13.77,17186,0
2016-09-09,13.731,13.731,13.55,13.577,16976,0
2016-09-12,13.56,13.578,13.55,13.56,11628,0
2016-09-13,13.534,13.59,13.476,13.476,40680,0
2016-09-14,13.486,13.571,13.486,13.553,16283,0
2016-09-15,13.514,13.571,13.514,13.571,11742,0
2016-09-16,13.553,13.581,13.534,13.581,9797,0
2016-09-19,13.563,13.591,13.534,13.571,12462,0
2016-09-20,13.6,13.663,13.59,13.65,20470,0
2016-09-21,13.66,13.67,13.605,13.67,20174,0
2016-09-22,13.688,13.783,13.678,13.688,24666,0
2016-09-23,13.688,13.697,13.61,13.65,12024,0
2016-09-26,13.62,13.67,13.62,13.65,16548,0
2016-09-27,13.66,13.735,13.66,13.688,5754,0
2016-09-28,13.697,13.798,13.697,13.726,9579,0
2016-09-29,13.755,13.755,13.697,13.707,15409,0
2016-09-30,13.717,13.717,13.678,13.707,11792,0
2016-10-03,13.697,13.707,13.64,13.65,10609,0
2016-10-04,13.64,13.64,13.553,13.553,27689,0
2016-10-05,13.553,13.563,13.496,13.534,17900,0
2016-10-06,13.524,13.534,13.413,13.514,13087,0
2016-10-07,13.504,13.514,13.448,13.458,5173,0
2016-10-10,13.514,13.534,13.468,13.524,9505,0
2016-10-11,13.468,13.697,13.468,13.688,14595,0
2016-10-12,13.603,13.663,13.556,13.663,11651,0
2016-10-13,13.613,13.613,13.425,13.489,27744,0
2016-10-14,13.415,13.434,13.345,13.345,23930,0
2016-10-17,13.307,13.316,13.258,13.287,50139,0
2016-10-18,13.268,13.344,13.202,13.268,39545,0
2016-10-19,13.268,13.415,13.258,13.375,22649,0
2016-10-20,13.375,13.479,13.355,13.355,15941,0
2016-10-21,13.355,13.41,13.307,13.345,16042,0
2016-10-24,13.355,13.365,13.307,13.307,13238,0
2016-10-25,13.307,13.345,13.287,13.297,19838,0
2016-10-26,13.278,13.297,13.278,13.287,22869,0
2016-10-27,13.287,13.287,13.193,13.278,19365,0
2016-10-28,13.22,13.22,13.059,13.106,13283,0
2016-10-31,13.164,13.164,13.049,13.126,32380,0
2016-11-01,13.145,13.145,13.039,13.106,26255,0
2016-11-02,13.116,13.278,13.087,13.136,31276,0
2016-11-03,13.164,13.22,13.126,13.136,26115,0
2016-11-04,13.106,13.174,13.106,13.174,26250,0
2016-11-07,13.145,13.258,13.145,13.258,17660,0
2016-11-08,13.287,13.479,13.278,13.442,26499,0
2016-11-09,13.335,13.335,13.268,13.316,17350,0
2016-11-10,13.29,13.29,13.08,13.186,28599,0
2016-11-11,13.09,13.223,13.082,13.213,13078,0
2016-11-14,13.129,13.242,12.771,13.109,38557,0
2016-11-15,13.119,13.167,12.89,12.917,40223,0
2016-11-16,12.954,13.011,12.801,12.801,13927,0
2016-11-17,12.753,12.838,12.744,12.745,17376,0
2016-11-18,12.705,12.753,12.691,12.705,6667,0
2016-11-21,12.667,12.82,12.667,12.781,7839,0
2016-11-22,12.801,12.897,12.753,12.801,15356,0
2016-11-23,12.725,12.753,12.686,12.735,4440,0
2016-11-25,12.761,12.848,12.761,12.801,3721,0
2016-11-28,12.761,12.897,12.735,12.791,16887,0
2016-11-29,12.781,12.798,12.657,12.696,25879,0
2016-11-30,12.725,12.725,12.456,12.456,45658,0
2016-12-01,12.475,12.475,12.262,12.29,98027,0
2016-12-02,12.29,12.358,12.29,12.31,55179,0
2016-12-05,12.388,12.388,12.29,12.358,25363,0
2016-12-06,12.426,12.494,12.398,12.465,24330,0
2016-12-07,12.465,12.725,12.465,12.725,43555,0
2016-12-08,12.696,12.696,12.608,12.638,13715,0
2016-12-09,12.667,12.667,12.579,12.618,21442,0
2016-12-12,12.55,12.677,12.465,12.502,50048,0
2016-12-13,12.544,12.651,12.544,12.651,38993,0
2016-12-14,12.69,12.729,12.651,12.695,31269,0
2016-12-15,12.602,12.622,12.573,12.583,32440,0
2016-12-16,12.573,12.583,12.505,12.534,16927,0
2016-12-19,12.583,12.593,12.439,12.468,98421,0
2016-12-20,12.391,12.534,12.391,12.505,38036,0
2016-12-21,12.468,12.534,12.468,12.524,5234,0
2016-12-22,12.564,12.593,12.534,12.593,25712,0
2016-12-23,12.564,12.583,12.554,12.564,7248,0
2016-12-27,12.602,12.602,12.564,12.583,23300,0
2016-12-28,12.583,12.583,12.468,12.487,59333,0
2016-12-29,12.534,12.661,12.534,12.661,45682,0
2016-12-30,12.661,12.671,12.602,12.671,21679,0
2017-01-03,12.632,12.719,12.632,12.671,11417,0
2017-01-04,12.7,12.816,12.7,12.816,9975,0
2017-01-05,12.853,12.883,12.806,12.883,10622,0
2017-01-06,12.863,12.932,12.824,12.824,23875,0
2017-01-09,12.922,12.989,12.893,12.893,24207,0
2017-01-10,12.932,13.027,12.905,12.989,29641,0
2017-01-11,13.061,13.061,12.953,13.012,20091,0
2017-01-12,13.041,13.09,13.041,13.071,12487,0
2017-01-13,13.051,13.056,13.031,13.051,11871,0
2017-01-17,13.031,13.148,13.031,13.051,26007,0
2017-01-18,13.022,13.071,13.022,13.071,24534,0
2017-01-19,13.002,13.051,12.962,13.022,36034,0
2017-01-20,13.051,13.051,12.915,12.925,5234,0
2017-01-23,12.925,13.041,12.925,13.041,8710,0
2017-01-24,12.982,13.061,12.982,13.002,882,0
2017-01-25,13.002,13.012,12.953,13.012,13860,0
2017-01-26,13.002,13.002,12.981,12.992,3089,0
2017-01-27,12.992,13.109,12.982,13.109,17478,0
2017-01-30,13.041,13.09,13.041,13.041,1801,0
2017-01-31,13.109,13.214,13.041,13.186,8687,0
2017-02-01,13.119,13.205,13.114,13.196,10699,0
2017-02-02,13.138,13.196,13.138,13.148,14321,0
2017-02-03,13.158,13.244,13.158,13.177,24165,0
2017-02-06,13.214,13.271,13.186,13.186,5420,0
2017-02-07,13.186,13.234,13.138,13.138,13010,0
2017-02-08,13.129,13.263,13.129,13.167,16562,0
2017-02-09,13.138,13.167,12.972,12.992,16646,0
2017-02-10,12.945,13.002,12.925,12.945,76404,0
2017-02-13,12.947,12.98,12.947,12.976,22861,0
2017-02-14,12.908,12.969,12.889,12.889,18176,0
2017-02-15,12.829,12.939,12.829,12.911,13679,0
2017-02-16,12.918,12.918,12.889,12.908,7124,0
2017-02-17,12.889,12.925,12.859,12.889,26133,0
2017-02-21,12.879,12.908,12.849,12.849,15667,0
2017-02-22,12.849,12.898,12.849,12.879,20827,0
2017-02-23,12.889,12.928,12.889,12.928,19240,0
2017-02-24,12.938,12.966,12.938,12.956,19863,0
2017-02-27,12.908,12.966,12.908,12.947,38682,0
2017-02-28,12.976,12.983,12.923,12.947,23367,0
2017-03-01,12.879,12.908,12.821,12.908,21207,0
2017-03-02,12.829,12.849,12.782,12.812,53673,0
2017-03-03,12.754,12.821,12.704,12.714,39670,0
2017-03-06,12.694,12.744,12.694,12.744,26048,0
2017-03-07,12.719,12.762,12.719,12.76,7199,0
2017-03-08,12.724,12.757,12.684,12.734,36654,0
2017-03-09,12.714,12.714,12.655,12.694,8557,0
2017-03-10,12.714,12.734,12.665,12.694,12518,0
2017-03-13,12.655,12.665,12.603,12.655,15612,0
2017-03-14,12.616,12.684,12.606,12.626,23229,0
2017-03-15,12.606,12.724,12.567,12.724,21710,0
2017-03-16,12.694,12.734,12.655,12.734,21007,0
2017-03-17,12.724,12.744,12.694,12.694,11746,0
2017-03-20,12.694,12.754,12.694,12.704,19783,0
2017-03-21,12.704,12.754,12.675,12.734,20245,0
2017-03-22,12.724,12.812,12.694,12.812,21601,0
2017-03-23,12.792,12.86,12.772,12.84,11883,0
2017-03-24,12.812,12.89,12.802,12.86,7752,0
2017-03-27,12.83,12.909,12.812,12.88,11762,0
2017-03-28,12.85,12.928,12.85,12.899,14470,0
2017-03-29,12.88,12.948,12.88,12.929,21624,0
2017-03-30,12.899,12.939,12.899,12.899,14469,0
2017-03-31,12.977,12.977,12.899,12.899,17534,0
2017-04-03,12.86,12.957,12.86,12.957,31547,0
2017-04-04,12.977,12.977,12.929,12.948,14110,0
2017-04-05,12.919,12.977,12.919,12.977,10532,0
2017-04-06,12.977,12.994,12.958,12.967,10385,0
2017-04-07,12.948,13.037,12.948,13.026,12231,0
2017-04-10,12.997,13.076,12.997,13.076,2929,0
2017-04-11,13.086,13.115,13.086,13.105,3447,0
2017-04-12,13.086,13.131,13.086,13.125,7965,0
2017-04-13,13.115,13.154,13.115,13.115,9435,0
2017-04-17,13.125,13.173,13.125,13.173,6607,0
2017-04-18,13.183,13.202,13.154,13.193,12803,0
2017-04-19,13.202,13.212,13.202,13.202,10036,0
2017-04-20,13.222,13.222,13.212,13.222,15199,0
2017-04-21,13.252,13.261,13.242,13.242,18132,0
2017-04-24,13.202,13.242,13.202,13.222,12658,0
2017-04-25,13.212,13.212,13.173,13.183,19156,0
2017-04-26,13.183,13.212,13.144,13.183,16840,0
2017-04-27,13.163,13.261,13.115,13.115,13893,0
2017-04-28,13.135,13.168,13.096,13.105,14768,0
2017-05-01,13.163,13.202,13.135,13.155,14936,0
2017-05-02,13.193,13.232,13.173,13.232,34322,0
2017-05-03,13.252,13.252,13.202,13.242,15789,0
2017-05-04,13.252,13.258,13.212,13.252,7202,0
2017-05-05,13.202,13.32,13.202,13.32,8673,0
2017-05-08,13.193,13.35,13.193,13.31,16026,0
2017-05-09,13.33,13.35,13.232,13.232,7398,0
2017-05-10,13.252,13.261,13.125,13.154,14982,0
2017-05-11,13.183,13.212,13.135,13.202,31311,0
2017-05-12,13.222,13.341,13.222,13.291,9269,0
2017-05-15,13.301,13.401,13.301,13.391,8228,0
2017-05-16,13.351,13.374,13.291,13.301,6415,0
2017-05-17,13.391,13.421,13.331,13.421,8627,0
2017-05-18,13.441,13.507,13.361,13.401,26668,0
2017-05-19,13.361,13.421,13.341,13.411,11119,0
2017-05-22,13.361,13.426,13.361,13.391,9407,0
2017-05-23,13.401,13.507,13.401,13.499,3045,0
2017-05-24,13.517,13.517,13.449,13.469,6645,0
2017-05-25,13.469,13.507,13.449,13.449,17231,0
2017-05-26,13.479,13.527,13.459,13.527,18636,0
2017-05-30,13.527,13.537,13.479,13.507,6548,0
2017-05-31,13.537,13.636,13.522,13.557,5585,0
2017-06-01,13.547,13.646,13.547,13.636,12768,0
2017-06-02,13.626,13.676,13.586,13.586,16266,0
2017-06-05,13.586,13.676,13.586,13.596,14950,0
2017-06-06,13.616,13.676,13.616,13.626,3589,0
2017-06-07,13.626,13.696,13.626,13.676,8988,0
2017-06-08,13.666,13.706,13.656,13.666,11546,0
2017-06-09,13.656,13.676,13.626,13.626,10874,0
2017-06-12,13.656,13.736,13.656,13.656,10184,0
2017-06-13,13.731,13.731,13.651,13.661,12319,0
2017-06-14,13.691,13.701,13.651,13.681,17731,0
2017-06-15,13.681,13.727,13.671,13.681,16554,0
2017-06-16,13.691,13.731,13.651,13.661,14162,0
2017-06-19,13.641,13.671,13.641,13.651,9422,0
2017-06-20,13.661,13.681,13.652,13.681,10660,0
2017-06-21,13.651,13.691,13.631,13.631,29883,0
2017-06-22,13.661,13.714,13.661,13.711,12087,0
2017-06-23,13.721,13.741,13.671,13.741,19997,0
2017-06-26,13.721,13.788,13.721,13.77,10725,0
2017-06-27,13.731,13.763,13.721,13.731,13800,0
2017-06-28,13.731,13.751,13.731,13.731,3890,0
2017-06-29,13.631,13.651,13.631,13.651,19226,0
2017-06-30,13.621,13.646,13.611,13.631,7427,0
2017-07-03,13.641,13.701,13.641,13.661,4619,0
2017-07-05,13.651,13.654,13.621,13.621,1779,0
2017-07-06,13.581,13.596,13.542,13.552,4429,0
2017-07-07,13.512,13.571,13.512,13.552,2058,0
2017-07-10,13.532,13.591,13.532,13.591,4314,0
2017-07-11,13.591,13.631,13.591,13.611,7897,0
2017-07-12,13.651,13.667,13.581,13.611,20201,0
2017-07-13,13.571,13.611,13.562,13.591,12039,0
2017-07-14,13.631,13.651,13.631,13.651,5874,0
2017-07-17,13.641,13.681,13.631,13.631,6251,0
2017-07-18,13.631,13.691,13.631,13.691,7324,0
2017-07-19,13.691,13.691,13.661,13.661,19099,0
2017-07-20,13.651,13.691,13.651,13.671,7706,0
2017-07-21,13.651,13.701,13.651,13.681,12152,0
2017-07-24,13.671,13.691,13.671,13.691,3540,0
2017-07-25,13.631,13.655,13.631,13.641,5638,0
2017-07-26,13.631,13.681,13.631,13.681,13299,0
2017-07-27,13.661,13.671,13.651,13.661,7174,0
2017-07-28,13.631,13.76,13.631,13.76,2459,0
2017-07-31,13.76,13.79,13.741,13.741,9496,0
2017-08-01,13.751,13.783,13.721,13.748,14341,0
2017-08-02,13.721,13.79,13.701,13.77,11194,0
2017-08-03,13.741,13.78,13.741,13.741,8014,0
2017-08-04,13.751,13.751,13.681,13.681,3104,0
2017-08-07,13.671,13.701,13.671,13.681,11535,0
2017-08-08,13.651,13.681,13.621,13.631,29482,0
2017-08-09,13.651,13.661,13.621,13.651,26121,0
2017-08-10,13.621,13.671,13.621,13.671,19278,0
2017-08-11,13.671,13.721,13.626,13.721,13029,0
2017-08-14,13.721,13.751,13.662,13.691,16361,0
2017-08-15,13.631,13.76,13.611,13.741,16142,0
2017-08-16,13.711,13.909,13.711,13.879,42523,0
2017-08-17,13.869,13.979,13.823,13.979,28414,0
2017-08-18,13.959,13.979,13.909,13.969,11332,0
2017-08-21,13.949,13.949,13.899,13.901,6109,0
2017-08-22,13.909,13.909,13.84,13.84,3193,0
2017-08-23,13.899,13.989,13.899,13.909,5526,0
2017-08-24,13.889,13.889,13.86,13.86,4187,0
2017-08-25,13.879,13.879,13.86,13.86,2282,0
2017-08-28,13.86,13.899,13.86,13.86,7032,0
2017-08-29,13.919,14.078,13.919,14.068,14113,0
2017-08-30,14.059,14.059,13.962,13.962,4254,0
2017-08-31,13.999,14.006,13.929,13.929,3661,0
2017-09-01,13.889,13.949,13.889,13.919,6927,0
2017-09-05,13.959,13.959,13.909,13.919,3797,0
2017-09-06,13.889,13.969,13.889,13.929,4586,0
2017-09-07,13.979,14.009,13.979,13.979,3931,0
2017-09-08,13.976,13.979,13.919,13.929,7406,0
2017-09-11,13.919,13.959,13.889,13.899,7171,0
2017-09-12,13.939,13.939,13.909,13.919,5469,0
2017-09-13,13.909,13.959,13.909,13.909,16150,0
2017-09-14,13.964,13.964,13.865,13.884,9362,0
2017-09-15,13.845,13.924,13.845,13.884,4769,0
2017-09-18,13.914,13.914,13.874,13.884,9363,0
2017-09-19,13.874,13.893,13.855,13.855,7763,0
2017-09-20,13.825,13.855,13.805,13.815,6708,0
2017-09-21,13.829,13.829,13.735,13.805,8003,0
2017-09-22,13.815,14.014,13.805,13.974,17297,0
2017-09-25,13.944,13.944,13.845,13.924,10869,0
2017-09-26,13.904,13.914,13.884,13.884,3013,0
2017-09-27,13.865,13.865,13.805,13.815,2486,0
2017-09-28,13.765,13.785,13.695,13.705,16765,0
2017-09-29,13.785,13.865,13.745,13.745,3351,0
2017-10-02,13.735,13.808,13.675,13.675,9413,0
2017-10-03,13.655,13.705,13.655,13.655,3046,0
2017-10-04,13.655,13.695,13.605,13.635,9148,0
2017-10-05,13.635,13.675,13.635,13.655,4147,0
2017-10-06,13.625,13.665,13.615,13.656,6526,0
2017-10-09,13.665,13.665,13.645,13.645,2981,0
2017-10-10,13.665,13.674,13.625,13.665,5879,0
2017-10-11,13.655,13.665,13.625,13.655,14032,0
2017-10-12,13.655,13.715,13.655,13.715,1598,0
2017-10-13,13.71,13.76,13.71,13.71,11901,0
2017-10-16,13.71,13.7289,13.67,13.67,6965,0
2017-10-17,13.67,13.76,13.67,13.72,8944,0
2017-10-18,13.71,13.72,13.65,13.69,9126,0
2017-10-19,13.69,13.71,13.64,13.64,1164,0
2017-10-20,13.62,13.68,13.62,13.66,8583,0
2017-10-23,13.64,13.71,13.64,13.68,10529,0
2017-10-24,13.68,13.7,13.64,13.68,4460,0
2017-10-25,13.63,13.64,13.6,13.63,20366,0
2017-10-26,13.596,13.596,13.5,13.57,15949,0
2017-10-27,13.57,13.57,13.53,13.53,10904,0
2017-10-30,13.52,13.58,13.52,13.57,12059,0
2017-10-31,13.57,13.58,13.52,13.52,13723,0
2017-11-01,13.54,13.66,13.52,13.6,38934,0
2017-11-02,13.59,13.64,13.59,13.615,12604,0
2017-11-03,13.61,13.67,13.6,13.65,9743,0
2017-11-06,13.67,13.75,13.67,13.7,5182,0
2017-11-07,13.76,13.89,13.6,13.7,16009,0
2017-11-08,13.76,13.83,13.72,13.74,24584,0
2017-11-09,13.76,13.8365,13.67,13.73,44104,0
2017-11-10,13.67,13.67,13.62,13.62,6513,0
