Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9801,7.9801,7.9423,7.9549,96273,0
2005-02-28,7.9549,7.9549,7.9305,7.9486,71882,0
2005-03-01,7.9549,7.9801,7.918,7.9738,144572,0
2005-03-02,7.9423,7.9801,7.9423,7.9801,59767,0
2005-03-03,7.9243,7.9981,7.9243,7.9801,75759,0
2005-03-04,7.9738,7.9981,7.9423,7.9981,100958,0
2005-03-07,7.9981,7.9981,7.9738,7.9864,19062,0
2005-03-08,7.9549,7.9864,7.9549,7.9675,58636,0
2005-03-09,7.9675,7.9675,7.8991,7.8991,80764,0
2005-03-10,7.9367,7.9367,7.8873,7.9243,91265,0
2005-03-11,7.918,7.9305,7.8559,7.8873,31821,0
2005-03-14,7.8747,7.8991,7.8685,7.8873,34244,0
2005-03-15,7.8252,7.8433,7.782,7.7883,74789,0
2005-03-16,7.7883,7.8126,7.7757,7.7883,146833,0
2005-03-17,7.7694,7.8001,7.7568,7.7883,53629,0
2005-03-18,7.8001,7.8001,7.7631,7.7757,41029,0
2005-03-21,7.7631,7.7883,7.7505,7.7568,96273,0
2005-03-22,7.7757,7.7757,7.6767,7.6767,116626,0
2005-03-23,7.6767,7.6884,7.584,7.6451,61223,0
2005-03-24,7.6334,7.6703,7.6082,7.6578,64777,0
2005-03-28,7.6515,7.6515,7.5957,7.6146,110327,0
2005-03-29,7.6146,7.6703,7.6146,7.6209,126804,0
2005-03-30,7.6389,7.6703,7.6209,7.6703,81251,0
2005-03-31,7.6703,7.7324,7.6578,7.7072,51853,0
2005-04-01,7.7443,7.7757,7.7324,7.7757,59767,0
2005-04-04,7.7757,7.7757,7.7388,7.7443,27623,0
2005-04-05,7.7568,7.7694,7.7388,7.7568,17928,0
2005-04-06,7.7443,7.7568,7.7324,7.7324,44099,0
2005-04-07,7.7388,7.7568,7.7262,7.7324,66390,0
2005-04-08,7.7324,7.7443,7.7072,7.7443,33923,0
2005-04-11,7.9738,7.9864,7.8126,7.8126,173649,0
2005-04-12,7.7757,7.8377,7.7757,7.8315,100797,0
2005-04-13,7.7938,7.8433,7.7938,7.8377,18253,0
2005-04-14,7.8315,7.8433,7.8315,7.8433,4199,0
2005-04-15,7.8433,7.8433,7.8315,7.8315,21969,0
2005-04-18,7.8559,7.8622,7.8377,7.8622,18092,0
2005-04-19,7.8873,7.8928,7.8495,7.8495,65097,0
2005-04-20,7.8495,7.8559,7.8001,7.8377,29237,0
2005-04-21,7.8622,7.8622,7.7883,7.8064,20192,0
2005-04-22,7.8495,7.8495,7.7938,7.8001,42967,0
2005-04-25,7.8126,7.8126,7.7883,7.8064,60736,0
2005-04-26,7.8315,7.8315,7.7883,7.7938,17446,0
2005-04-27,7.8064,7.8622,7.7883,7.8559,54277,0
2005-04-28,7.8189,7.8622,7.8189,7.8495,15346,0
2005-04-29,7.8377,7.8747,7.8064,7.8377,53306,0
2005-05-02,7.8377,7.8559,7.8189,7.8495,37474,0
2005-05-03,7.8685,7.8685,7.8252,7.8433,23907,0
2005-05-04,7.8315,7.8747,7.8315,7.8495,16153,0
2005-05-05,7.8495,7.8747,7.8495,7.8747,26814,0
2005-05-06,7.8495,7.8495,7.8315,7.8433,19544,0
2005-05-09,7.8377,7.8622,7.8126,7.8622,17446,0
2005-05-10,7.8747,7.8747,7.8377,7.8747,21323,0
2005-05-11,7.8622,7.8928,7.8622,7.8685,30368,0
2005-05-12,7.881,7.881,7.8495,7.8622,21808,0
2005-05-13,7.8622,7.881,7.8622,7.881,26007,0
2005-05-16,7.881,7.9305,7.881,7.9243,111134,0
2005-05-17,7.8747,7.8991,7.8747,7.8991,19869,0
2005-05-18,7.8991,7.9423,7.8991,7.9305,69297,0
2005-05-19,7.918,7.9367,7.8928,7.8991,41675,0
2005-05-20,7.8928,7.9367,7.8928,7.8991,23260,0
2005-05-23,7.9054,7.9367,7.8991,7.8991,15023,0
2005-05-24,7.9117,7.9423,7.8873,7.918,25683,0
2005-05-25,7.9243,7.9305,7.881,7.8873,49429,0
2005-05-26,7.8873,7.9243,7.8559,7.881,83997,0
2005-05-27,7.918,7.918,7.8747,7.8991,50074,0
2005-05-31,7.9305,7.9305,7.881,7.918,42645,0
2005-06-01,7.9423,7.9919,7.9305,7.9801,74305,0
2005-06-02,7.9864,7.9919,7.9675,7.9864,14054,0
2005-06-03,7.9738,7.9919,7.9612,7.9738,49106,0
2005-06-06,7.9864,7.9864,7.9486,7.9864,32952,0
2005-06-07,7.9981,8.017,7.9675,7.9801,101766,0
2005-06-08,7.9738,8.0044,7.9612,7.9919,53144,0
2005-06-09,7.9919,7.9919,7.9486,7.9801,27945,0
2005-06-10,7.9801,7.9801,7.9367,7.9486,62027,0
2005-06-13,7.9367,7.9612,7.9117,7.9305,49268,0
2005-06-14,7.918,7.9486,7.8991,7.9117,102897,0
2005-06-15,7.9305,7.9367,7.9117,7.9243,27623,0
2005-06-16,7.9305,7.9738,7.9243,7.9612,84965,0
2005-06-17,7.9243,7.9738,7.9243,7.9675,23585,0
2005-06-20,7.9612,7.9864,7.9549,7.9864,17607,0
2005-06-21,7.9423,7.9612,7.9423,7.9549,26814,0
2005-06-22,7.9801,7.9864,7.9612,7.9738,36181,0
2005-06-23,7.9738,7.9919,7.9675,7.9864,18092,0
2005-06-24,7.9738,7.9919,7.9549,7.9919,8723,0
2005-06-27,7.9919,8.0044,7.9675,8.0044,34568,0
2005-06-28,8.0107,8.054,7.9981,8.0044,72369,0
2005-06-29,8.017,8.0296,7.9423,7.9864,69781,0
2005-06-30,7.9919,8.0044,7.9738,8.0044,17446,0
2005-07-01,8.0107,8.0107,7.9801,7.9801,9854,0
2005-07-05,7.9675,7.9981,7.9549,7.9801,56374,0
2005-07-06,7.9864,8.0296,7.9864,8.017,21161,0
2005-07-07,8.0296,8.0476,8.0107,8.0476,25361,0
2005-07-08,8.0107,8.0413,8.0107,8.017,22290,0
2005-07-11,8.0044,8.0359,8.0044,8.017,22615,0
2005-07-12,8.0359,8.0413,8.0044,8.0413,30368,0
2005-07-13,8.017,8.0413,8.017,8.017,43774,0
2005-07-14,8.0413,8.0413,8.017,8.0413,49106,0
2005-07-15,8.0413,8.0476,8.017,8.0233,25198,0
2005-07-18,8.0044,8.0233,7.9738,7.9738,22131,0
2005-07-19,7.9117,7.9801,7.9117,7.9549,50399,0
2005-07-20,8.0044,8.0107,7.9423,7.9919,35376,0
2005-07-21,7.9919,7.9981,7.9486,7.9919,44260,0
2005-07-22,7.9919,8.0359,7.9738,8.0359,37960,0
2005-07-25,7.9981,8.017,7.9612,7.9738,33599,0
2005-07-26,8.0359,8.0359,7.9367,7.9675,26007,0
2005-07-27,7.9738,8.0413,7.9612,8.0413,78826,0
2005-07-28,8.0359,8.0476,7.9801,8.0107,61383,0
2005-07-29,7.9864,7.9981,7.9612,7.9675,60573,0
2005-08-01,7.9864,7.9981,7.9612,7.9801,60736,0
2005-08-02,8.0413,8.0413,7.9738,8.0044,61223,0
2005-08-03,7.9864,8.0296,7.9738,7.9801,48298,0
2005-08-04,7.9675,8.0233,7.9675,7.9801,31177,0
2005-08-05,7.9423,7.9675,7.918,7.918,49590,0
2005-08-08,7.9117,7.9305,7.8991,7.8991,45874,0
2005-08-09,7.9367,7.9367,7.8873,7.9117,17607,0
2005-08-10,7.9054,7.9117,7.8873,7.8928,20675,0
2005-08-11,7.9054,7.9423,7.881,7.9117,20675,0
2005-08-12,7.9054,7.9423,7.8991,7.9423,36022,0
2005-08-15,7.9423,7.9675,7.9423,7.9612,42806,0
2005-08-16,7.918,7.9675,7.918,7.9675,27137,0
2005-08-17,7.9305,7.9738,7.9305,7.9675,18092,0
2005-08-18,7.9612,7.9612,7.918,7.918,34244,0
2005-08-19,7.918,7.9423,7.918,7.9423,6625,0
2005-08-22,7.9305,7.9675,7.9054,7.9423,33115,0
2005-08-23,7.9243,7.9738,7.918,7.9549,52175,0
2005-08-24,7.9801,7.9801,7.9549,7.9549,46523,0
2005-08-25,7.9738,7.9801,7.9423,7.9423,28591,0
2005-08-26,7.9675,7.9738,7.9423,7.9675,24228,0
2005-08-29,8.0107,8.0476,7.9801,7.9801,54920,0
2005-08-30,8.017,8.0296,7.9801,8.0296,12275,0
2005-08-31,8.0044,8.0602,8.0044,8.054,59767,0
2005-09-01,8.0602,8.0972,8.054,8.0728,29400,0
2005-09-02,8.091,8.0972,8.0665,8.0792,21808,0
2005-09-06,8.1161,8.1404,8.0854,8.0972,73012,0
2005-09-07,8.0728,8.1034,8.0602,8.0728,32630,0
2005-09-08,8.0728,8.0854,8.0413,8.0476,34891,0
2005-09-09,8.0792,8.0972,8.0476,8.0728,41514,0
2005-09-12,8.0728,8.1034,8.054,8.0728,38283,0
2005-09-13,8.0972,8.0972,8.054,8.0665,17124,0
2005-09-14,8.0792,8.0792,8.054,8.054,18253,0
2005-09-15,8.0476,8.091,8.0044,8.0359,16799,0
2005-09-16,7.9981,7.9981,7.9675,7.9738,43290,0
2005-09-19,7.9864,8.091,7.9367,7.9981,27623,0
2005-09-20,7.9486,7.9919,7.9305,7.9738,48461,0
2005-09-21,7.9549,7.9919,7.9549,7.9919,11307,0
2005-09-22,7.9738,7.9738,7.9054,7.918,30045,0
2005-09-23,7.8873,7.9423,7.8433,7.8928,62351,0
2005-09-26,7.9117,7.9305,7.8685,7.9054,53629,0
2005-09-27,7.9117,7.9117,7.881,7.881,39899,0
2005-09-28,7.881,8.0359,7.881,7.9612,87550,0
2005-09-29,7.9423,7.9864,7.9305,7.9305,32630,0
2005-09-30,7.9801,8.0233,7.9486,7.9864,39899,0
2005-10-03,8.0044,8.0044,7.9486,7.9612,27945,0
2005-10-04,8.0233,8.0233,7.9117,7.918,105157,0
2005-10-05,7.9305,7.9367,7.8991,7.9117,29237,0
2005-10-06,7.8747,7.8991,7.8685,7.8873,56859,0
2005-10-07,7.9054,7.9054,7.8559,7.8685,17284,0
2005-10-10,7.8495,7.8747,7.8495,7.8685,40545,0
2005-10-11,7.8991,7.8991,7.8315,7.8315,52498,0
2005-10-12,7.8189,7.8189,7.5588,7.7388,203045,0
2005-10-13,7.6703,7.7262,7.6703,7.7199,93689,0
2005-10-14,7.8001,7.8001,7.701,7.7262,56374,0
2005-10-17,7.6948,7.7443,7.6641,7.7262,113073,0
2005-10-18,7.7388,7.7388,7.6271,7.6767,57184,0
2005-10-19,7.6515,7.701,7.6515,7.701,27623,0
2005-10-20,7.6948,7.6948,7.6515,7.6515,50560,0
2005-10-21,7.6884,7.701,7.6389,7.6767,58477,0
2005-10-24,7.6767,7.701,7.6767,7.6948,20192,0
2005-10-25,7.701,7.7568,7.6948,7.7388,74789,0
2005-10-26,7.7199,7.7199,7.6389,7.6703,65582,0
2005-10-27,7.6703,7.7324,7.6389,7.6767,55568,0
2005-10-28,7.6767,7.7324,7.6515,7.7262,22290,0
2005-10-31,7.6948,7.7443,7.6948,7.7262,39899,0
2005-11-01,7.7631,7.7631,7.683,7.683,66390,0
2005-11-02,7.701,7.701,7.6209,7.6641,154424,0
2005-11-03,7.6641,7.6641,7.602,7.6209,56374,0
2005-11-04,7.6451,7.6641,7.6389,7.6451,34084,0
2005-11-07,7.6515,7.6703,7.6271,7.6451,18253,0
2005-11-08,7.6334,7.683,7.6334,7.6767,23907,0
2005-11-09,7.6884,7.6884,7.5957,7.6389,57828,0
2005-11-10,7.6209,7.6389,7.5894,7.5957,78183,0
2005-11-11,7.6271,7.6271,7.5894,7.5957,23585,0
2005-11-14,7.5957,7.6146,7.5713,7.5894,55889,0
2005-11-15,7.5894,7.6082,7.5218,7.5525,88197,0
2005-11-16,7.5777,7.5777,7.5281,7.5461,49590,0
2005-11-17,7.5343,7.5713,7.5281,7.5713,48620,0
2005-11-18,7.5777,7.5777,7.5218,7.5218,57506,0
2005-11-21,7.5461,7.5588,7.5343,7.5588,89006,0
2005-11-22,7.5588,7.565,7.5461,7.5525,79311,0
2005-11-23,7.5407,7.5777,7.5218,7.5461,45552,0
2005-11-25,7.565,7.565,7.5281,7.565,31016,0
2005-11-28,7.5461,7.6334,7.5461,7.6334,108066,0
2005-11-29,7.6334,7.6451,7.5713,7.5894,118403,0
2005-11-30,7.6209,7.6703,7.584,7.6515,62999,0
2005-12-01,7.6082,7.6703,7.5957,7.6578,87068,0
2005-12-02,7.6389,7.6884,7.6146,7.683,39252,0
2005-12-05,7.6703,7.6884,7.6334,7.6884,41999,0
2005-12-06,7.6703,7.7136,7.6515,7.6515,71882,0
2005-12-07,7.6578,7.6767,7.5957,7.6389,61383,0
2005-12-08,7.6082,7.6703,7.602,7.6389,71398,0
2005-12-09,7.6209,7.6515,7.584,7.6389,74951,0
2005-12-12,7.6209,7.6515,7.6209,7.6389,33761,0
2005-12-13,7.6209,7.6703,7.6209,7.6703,63644,0
2005-12-14,7.6703,7.6884,7.5894,7.6146,57668,0
2005-12-15,7.584,7.6641,7.584,7.6389,75114,0
2005-12-16,7.6641,7.6641,7.602,7.6515,65097,0
2005-12-19,7.6703,7.6767,7.5957,7.6209,101926,0
2005-12-20,7.5461,7.6389,7.5461,7.602,133426,0
2005-12-21,7.602,7.602,7.5407,7.5894,180755,0
2005-12-22,7.6082,7.6451,7.5588,7.6082,150710,0
2005-12-23,7.5894,7.6082,7.5525,7.6082,193355,0
2005-12-27,7.6703,7.6948,7.6515,7.6767,220007,0
2005-12-28,7.7388,7.8189,7.701,7.8126,258292,0
2005-12-29,7.8315,7.8495,7.7694,7.8001,193355,0
2005-12-30,7.8622,7.8685,7.7568,7.8315,178816,0
2006-01-03,7.9117,7.9486,7.8559,7.9243,157656,0
2006-01-04,7.9423,7.9549,7.9117,7.918,96112,0
2006-01-05,7.9243,7.9549,7.8991,7.9367,41675,0
2006-01-06,7.9054,7.9486,7.8928,7.9305,28752,0
2006-01-09,7.9864,7.9864,7.918,7.9305,36344,0
2006-01-10,7.9738,7.9738,7.8991,7.918,70268,0
2006-01-11,7.918,7.9864,7.918,7.9243,73821,0
2006-01-12,7.9117,7.918,7.8991,7.9054,57506,0
2006-01-13,7.8991,7.9305,7.8991,7.9243,60573,0
2006-01-17,7.9367,7.9675,7.9305,7.9612,71236,0
2006-01-18,7.9612,7.9864,7.9486,7.9864,66229,0
2006-01-19,7.9675,8.017,7.9675,8.0107,88358,0
2006-01-20,8.0413,8.0413,7.9801,7.9801,47815,0
2006-01-23,7.9981,8.017,7.9305,7.9738,86743,0
2006-01-24,7.9549,7.9864,7.9486,7.9738,110327,0
2006-01-25,7.9738,7.9801,7.9243,7.9243,57345,0
2006-01-26,7.918,7.9423,7.9117,7.918,35053,0
2006-01-27,7.9367,7.9738,7.9117,7.9423,59767,0
2006-01-30,7.9243,7.9367,7.9243,7.9367,21483,0
2006-01-31,7.9423,7.9549,7.918,7.9549,42321,0
2006-02-01,7.9486,7.9486,7.9117,7.9305,26007,0
2006-02-02,7.9486,7.9486,7.8928,7.9367,57668,0
2006-02-03,7.9054,7.9549,7.9054,7.9549,28752,0
2006-02-06,7.9549,7.9549,7.8928,7.9054,43936,0
2006-02-07,7.9054,7.9423,7.9054,7.9367,24392,0
2006-02-08,7.9243,7.9423,7.8991,7.9423,22290,0
2006-02-09,7.9486,7.9612,7.9305,7.9612,27137,0
2006-02-10,7.9117,7.9612,7.9117,7.9423,43290,0
2006-02-13,7.9423,7.9738,7.9305,7.9612,60253,0
2006-02-14,7.9549,7.9549,7.918,7.9367,44583,0
2006-02-15,7.9367,7.9612,7.9367,7.9486,15183,0
2006-02-16,7.9423,7.9738,7.9423,7.9738,34244,0
2006-02-17,7.9738,7.9864,7.9612,7.9801,26330,0
2006-02-21,7.9801,7.9864,7.9612,7.9864,33436,0
2006-02-22,7.9612,8.0044,7.9612,7.9801,87714,0
2006-02-23,7.9801,7.9919,7.9675,7.9919,22937,0
2006-02-24,7.9981,8.0044,7.9801,7.9981,83353,0
2006-02-27,7.9864,8.0359,7.9801,7.9981,32792,0
2006-02-28,8.0476,8.1097,8.017,8.0792,67198,0
2006-03-01,8.1034,8.1034,8.0296,8.0476,53144,0
2006-03-02,8.0602,8.0972,8.0476,8.0665,70104,0
2006-03-03,8.0972,8.1223,8.0233,8.054,28915,0
2006-03-06,8.0413,8.0413,7.9675,7.9801,79797,0
2006-03-07,8.0233,8.1286,7.9612,7.9981,92559,0
2006-03-08,7.9864,8.0413,7.9864,8.0044,69136,0
2006-03-09,8.017,8.0359,7.9549,8.0233,103542,0
2006-03-10,8.0296,8.0296,7.9549,8.017,55889,0
2006-03-13,7.9864,8.0413,7.9864,8.0107,51853,0
2006-03-14,8.017,8.0296,7.9738,8.017,91913,0
2006-03-15,8.0233,8.0296,7.9612,7.9612,105642,0
2006-03-16,7.9675,8.0359,7.9675,8.0359,72206,0
2006-03-17,8.0665,8.0665,7.9675,8.017,53791,0
2006-03-20,8.0296,8.054,7.9981,8.0359,105479,0
2006-03-21,8.0359,8.0665,7.9864,8.0296,88034,0
2006-03-22,8.0296,8.0413,8.0107,8.017,43614,0
2006-03-23,8.0233,8.0665,7.9919,8.054,101120,0
2006-03-24,8.054,8.054,8.0107,8.0476,28107,0
2006-03-27,8.0728,8.0854,8.0359,8.0792,43936,0
2006-03-28,7.9919,8.0854,7.9864,8.0665,84643,0
2006-03-29,8.0602,8.1034,8.0476,8.091,99989,0
2006-03-30,8.1161,8.1161,8.0296,8.0476,43936,0
2006-03-31,8.0792,8.091,8.0296,8.0296,31982,0
2006-04-03,8.0602,8.0728,7.9919,8.017,41837,0
2006-04-04,8.0296,8.0602,8.0107,8.0107,38930,0
2006-04-05,8.0413,8.0665,7.9919,8.017,37798,0
2006-04-06,8.0107,8.0413,7.9864,7.9864,46199,0
2006-04-07,8.017,8.017,7.8873,7.8873,47166,0
2006-04-10,7.9243,7.9612,7.8873,7.9117,41191,0
2006-04-11,7.8928,7.9549,7.8928,7.8991,46199,0
2006-04-12,7.8928,7.9549,7.8747,7.881,60090,0
2006-04-13,7.8928,7.9367,7.8315,7.8873,27623,0
2006-04-17,7.8315,7.9117,7.8315,7.8685,29723,0
2006-04-18,7.8495,7.8685,7.7262,7.8315,79797,0
2006-04-19,7.8622,7.8685,7.782,7.782,52660,0
2006-04-20,7.8001,7.8433,7.782,7.8189,40545,0
2006-04-21,7.8064,7.8377,7.7694,7.8252,32468,0
2006-04-24,7.7883,7.881,7.782,7.881,27784,0
2006-04-25,7.8928,7.9117,7.7694,7.8315,57991,0
2006-04-26,7.8685,7.9367,7.8685,7.918,63644,0
2006-04-27,7.8559,7.9243,7.8559,7.9117,32468,0
2006-04-28,7.9117,7.9981,7.8928,7.9243,97888,0
2006-05-01,7.9864,7.9864,7.8685,7.8685,47006,0
2006-05-02,7.918,7.9486,7.8928,7.9054,19062,0
2006-05-03,7.8433,7.9486,7.7694,7.8928,60415,0
2006-05-04,7.8622,7.9243,7.8622,7.8928,30852,0
2006-05-05,7.9243,7.9675,7.8991,7.9117,12438,0
2006-05-08,7.9423,7.9486,7.8622,7.8747,43290,0
2006-05-09,7.8928,7.9243,7.8559,7.8928,48945,0
2006-05-10,7.8377,7.9549,7.8377,7.9243,60415,0
2006-05-11,7.9243,7.9675,7.8928,7.9117,20515,0
2006-05-12,7.9117,7.918,7.8622,7.8747,21647,0
2006-05-15,7.9117,7.9243,7.881,7.881,89328,0
2006-05-16,7.8747,7.918,7.8685,7.918,34244,0
2006-05-17,7.9243,7.9243,7.8433,7.8873,30690,0
2006-05-18,7.8622,7.9486,7.8622,7.8928,36181,0
2006-05-19,7.8433,7.8991,7.8433,7.8873,15023,0
2006-05-22,7.8559,7.918,7.8559,7.8991,25846,0
2006-05-23,7.8991,7.9367,7.881,7.9243,49429,0
2006-05-24,7.9305,7.9367,7.8685,7.9367,74466,0
2006-05-25,7.9367,7.9367,7.8873,7.8873,20837,0
2006-05-26,7.8622,7.9864,7.8622,7.9054,54598,0
2006-05-30,7.9423,7.9486,7.8873,7.8928,20192,0
2006-05-31,7.9486,7.9486,7.8747,7.8747,22452,0
2006-06-01,7.881,7.9675,7.881,7.918,44421,0
2006-06-02,7.9305,8.0476,7.9117,7.9549,68491,0
2006-06-05,8.017,8.017,7.9486,7.9549,20515,0
2006-06-06,7.9367,7.9738,7.918,7.9675,46037,0
2006-06-07,7.9801,7.9801,7.9117,7.9549,38121,0
2006-06-08,7.9738,7.9801,7.9486,7.9486,39899,0
2006-06-09,7.8928,7.9612,7.8928,7.9549,15183,0
2006-06-12,7.9549,7.9549,7.881,7.881,32630,0
2006-06-13,7.8433,7.8685,7.7443,7.7443,85127,0
2006-06-14,7.7443,7.7568,7.6767,7.7072,97081,0
2006-06-15,7.6767,7.7324,7.6767,7.6884,15346,0
2006-06-16,7.7072,7.7568,7.683,7.7199,32145,0
2006-06-19,7.7568,7.782,7.7199,7.7757,81251,0
2006-06-20,7.7072,7.7388,7.6884,7.7324,25846,0
2006-06-21,7.7388,7.7694,7.6948,7.7262,46361,0
2006-06-22,7.683,7.7505,7.6767,7.7136,38769,0
2006-06-23,7.7136,7.7324,7.6641,7.683,19383,0
2006-06-26,7.6271,7.701,7.6271,7.6451,28429,0
2006-06-27,7.6884,7.7324,7.6271,7.6271,17768,0
2006-06-28,7.6209,7.7072,7.6209,7.6451,40869,0
2006-06-29,7.6767,7.701,7.6334,7.6515,15668,0
2006-06-30,7.6209,7.701,7.6209,7.6884,34727,0
2006-07-03,7.6451,7.7388,7.6451,7.7388,15668,0
2006-07-05,7.7072,7.7443,7.6884,7.6884,22131,0
2006-07-06,7.7136,7.7505,7.6451,7.6767,34568,0
2006-07-07,7.6767,7.6767,7.6389,7.6703,33436,0
2006-07-10,7.6767,7.7443,7.6767,7.6767,54277,0
2006-07-11,7.6884,7.7199,7.6641,7.7136,17124,0
2006-07-12,7.6578,7.7072,7.6578,7.6703,33436,0
2006-07-13,7.6703,7.6884,7.6389,7.6578,30368,0
2006-07-14,7.6641,7.6641,7.584,7.6389,111296,0
2006-07-17,7.6389,7.6389,7.602,7.6082,41837,0
2006-07-18,7.602,7.602,7.5525,7.5525,24876,0
2006-07-19,7.5713,7.5777,7.5461,7.565,103380,0
2006-07-20,7.602,7.602,7.5525,7.5588,39252,0
2006-07-21,7.5461,7.5894,7.5461,7.565,42483,0
2006-07-24,7.5777,7.6271,7.5777,7.6271,66713,0
2006-07-25,7.6334,7.6389,7.5777,7.6209,35698,0
2006-07-26,7.6271,7.6389,7.584,7.6389,14862,0
2006-07-27,7.6389,7.6884,7.6389,7.683,74951,0
2006-07-28,7.6884,7.7199,7.683,7.7199,51367,0
2006-07-31,7.7388,7.7568,7.7072,7.7568,49914,0
2006-08-01,7.7631,7.7694,7.7136,7.7136,20675,0
2006-08-02,7.7072,7.7883,7.7072,7.782,48298,0
2006-08-03,7.7443,7.7938,7.7443,7.7938,23260,0
2006-08-04,7.7938,7.8377,7.782,7.8377,85127,0
2006-08-07,7.8433,7.8433,7.8001,7.8252,4683,0
2006-08-08,7.8315,7.8377,7.8064,7.8377,20192,0
2006-08-09,7.8495,7.8495,7.782,7.8315,74951,0
2006-08-10,7.8315,7.8433,7.8189,7.8252,18578,0
2006-08-11,7.8315,7.8495,7.8064,7.8377,27137,0
2006-08-14,7.7694,7.8495,7.7694,7.8064,42806,0
2006-08-15,7.8315,7.8559,7.8126,7.8315,32468,0
2006-08-16,7.8315,7.8622,7.8252,7.8252,48137,0
2006-08-17,7.8495,7.8622,7.8252,7.8377,58961,0
2006-08-18,7.8685,7.8685,7.8126,7.8433,44099,0
2006-08-21,7.8685,7.9054,7.8495,7.881,57828,0
2006-08-22,7.8559,7.8991,7.8559,7.8928,49429,0
2006-08-23,7.9054,7.9117,7.8559,7.9054,41837,0
2006-08-24,7.9054,7.9117,7.8622,7.8873,72369,0
2006-08-25,7.8928,7.9054,7.8685,7.881,50560,0
2006-08-28,7.8928,7.9117,7.8873,7.9117,209993,0
2006-08-29,7.9117,7.9549,7.881,7.881,47652,0
2006-08-30,7.8873,7.9486,7.8873,7.9486,41675,0
2006-08-31,7.8928,7.9675,7.8928,7.9612,75597,0
2006-09-01,7.9612,7.9612,7.9549,7.9612,17124,0
2006-09-05,7.9054,7.9675,7.8928,7.8928,72369,0
2006-09-06,7.9243,7.9423,7.8747,7.8928,31177,0
2006-09-07,7.8622,7.9367,7.8377,7.9054,18578,0
2006-09-08,7.9243,7.9549,7.8559,7.9549,37153,0
2006-09-11,7.9549,7.9549,7.9054,7.9054,26007,0
2006-09-12,7.8873,7.9243,7.8685,7.8991,69618,0
2006-09-13,7.8495,7.9423,7.8495,7.9423,74951,0
2006-09-14,7.881,7.9549,7.881,7.8928,36022,0
2006-09-15,7.8873,7.9243,7.8747,7.9117,37474,0
2006-09-18,7.9117,7.9738,7.9117,7.9243,46523,0
2006-09-19,7.918,7.9305,7.8928,7.9305,43774,0
2006-09-20,7.8991,7.9423,7.8991,7.9305,44744,0
2006-09-21,7.8928,7.9612,7.881,7.9612,49268,0
2006-09-22,7.9612,7.9675,7.9054,7.9305,36669,0
2006-09-25,7.9549,8.0044,7.9243,8.0044,57991,0
2006-09-26,8.0044,8.0044,7.9675,7.9919,23260,0
2006-09-27,8.0044,8.0107,7.9738,8.0044,125350,0
2006-09-28,8.0044,8.0107,7.9612,7.9612,86260,0
2006-09-29,7.9919,8.0107,7.9738,7.9981,30206,0
2006-10-02,8.0044,8.0107,7.9801,8.0044,65258,0
2006-10-03,8.0044,8.0044,7.9675,7.9919,37960,0
2006-10-04,8.017,8.0413,7.9864,8.0044,23907,0
2006-10-05,7.9981,8.017,7.9738,8.0107,28591,0
2006-10-06,7.9738,8.0107,7.9738,7.9801,27623,0
2006-10-09,7.9981,8.0107,7.9305,8.0107,21969,0
2006-10-10,7.9864,8.0044,7.9549,7.9801,20837,0
2006-10-11,7.9864,7.9864,7.9243,7.9367,46199,0
2006-10-12,7.9054,8.0044,7.9054,7.9612,52337,0
2006-10-13,7.9549,7.9738,7.9054,7.9486,52819,0
2006-10-16,7.9612,7.9675,7.9305,7.9423,20837,0
2006-10-17,7.9054,7.9367,7.881,7.8873,41675,0
2006-10-18,7.881,7.9423,7.881,7.9117,22615,0
2006-10-19,7.8747,7.9738,7.8747,7.9367,49429,0
2006-10-20,7.8991,7.9981,7.8928,7.9549,24392,0
2006-10-23,7.9054,7.9486,7.9054,7.9486,11307,0
2006-10-24,7.8928,7.9423,7.881,7.881,42645,0
2006-10-25,7.881,7.9243,7.881,7.9243,11469,0
2006-10-26,7.9738,7.9738,7.9117,7.9305,34244,0
2006-10-27,7.9486,8.017,7.9305,7.9919,44421,0
2006-10-30,7.9864,7.9864,7.9486,7.9549,48461,0
2006-10-31,8.0044,8.017,7.9423,8.0107,25683,0
2006-11-01,8.017,8.0296,7.9801,7.9801,42321,0
2006-11-02,7.9801,8.017,7.9612,8.017,35053,0
2006-11-03,7.9864,8.0107,7.9549,7.9801,43774,0
2006-11-06,8.2218,8.2218,7.9612,8.0107,53791,0
2006-11-07,8.017,8.0602,8.0107,8.054,34244,0
2006-11-08,8.0602,8.0602,8.017,8.0359,21323,0
2006-11-09,8.0413,8.0476,8.0107,8.017,34727,0
2006-11-10,8.0044,8.0665,8.0044,8.0476,34891,0
2006-11-13,8.0476,8.0476,8.0296,8.0476,48137,0
2006-11-14,8.017,8.0728,8.017,8.054,68975,0
2006-11-15,8.0233,8.0972,8.0233,8.0359,25361,0
2006-11-16,8.0602,8.0602,7.9919,7.9919,42483,0
2006-11-17,8.0044,8.0476,7.9864,8.0413,12925,0
2006-11-20,8.0413,8.0728,8.0296,8.0413,10500,0
2006-11-21,8.0413,8.0854,8.0107,8.0413,46681,0
2006-11-22,8.0413,8.0792,8.0413,8.0665,43290,0
2006-11-24,8.0854,8.0854,8.0728,8.0728,4038,0
2006-11-27,8.0792,8.0854,8.054,8.0602,26491,0
2006-11-28,8.091,8.1097,8.054,8.0972,32306,0
2006-11-29,8.1286,8.1349,8.0728,8.0972,103219,0
2006-11-30,8.1223,8.1404,8.0728,8.1404,103219,0
2006-12-01,8.0854,8.1718,8.0792,8.1718,57184,0
2006-12-04,8.1655,8.1844,8.1467,8.1782,55729,0
2006-12-05,8.1782,8.1959,8.1655,8.1844,21323,0
2006-12-06,8.1959,8.2028,8.1286,8.1718,40545,0
2006-12-07,8.19,8.19,8.1097,8.1467,43129,0
2006-12-08,8.1404,8.1718,8.1223,8.1286,35538,0
2006-12-11,8.1404,8.2028,8.1404,8.1782,25198,0
2006-12-12,8.1718,8.19,8.1349,8.1782,32145,0
2006-12-13,8.1782,8.19,8.1531,8.1593,16153,0
2006-12-14,8.1531,8.1844,8.1467,8.1844,66229,0
2006-12-15,8.1467,8.1959,8.1467,8.1655,34568,0
2006-12-18,8.1782,8.2028,8.1404,8.1844,56859,0
2006-12-19,8.19,8.19,8.0854,8.091,73821,0
2006-12-20,8.0854,8.1593,8.0476,8.1593,107259,0
2006-12-21,8.1161,8.19,8.1161,8.19,38283,0
2006-12-22,8.1782,8.1782,8.0972,8.1223,28269,0
2006-12-26,8.0792,8.1223,8.0359,8.1097,57184,0
2006-12-27,8.1034,8.19,8.1034,8.1223,64777,0
2006-12-28,8.1223,8.19,8.1223,8.1844,172678,0
2006-12-29,8.2028,8.258,8.19,8.2218,84643,0
2007-01-03,8.2218,8.258,8.1404,8.19,70589,0
2007-01-04,8.2149,8.239,8.1349,8.1593,51207,0
2007-01-05,8.1655,8.1655,8.1034,8.1034,44260,0
2007-01-08,8.1655,8.1655,8.0728,8.1034,72690,0
2007-01-09,8.1223,8.1223,8.0792,8.091,63483,0
2007-01-10,8.0854,8.1223,8.0854,8.1161,35376,0
2007-01-11,8.1034,8.1593,8.1034,8.1349,59605,0
2007-01-12,8.091,8.1286,8.0854,8.1161,33275,0
2007-01-16,8.1349,8.1655,8.1286,8.1655,106774,0
2007-01-17,8.1655,8.1718,8.1404,8.1593,42806,0
2007-01-18,8.1161,8.1718,8.1161,8.1531,67682,0
2007-01-19,8.1467,8.1531,8.1286,8.1467,15668,0
2007-01-22,8.1286,8.1718,8.1161,8.1349,22290,0
2007-01-23,8.1404,8.1782,8.1097,8.1097,32145,0
2007-01-24,8.1467,8.1467,8.0972,8.1161,40220,0
2007-01-25,8.1097,8.2028,8.0854,8.0972,127772,0
2007-01-26,8.0854,8.0972,8.0792,8.0854,53791,0
2007-01-29,8.0854,8.1349,8.0854,8.1223,89168,0
2007-01-30,8.1593,8.2218,8.1223,8.1404,50883,0
2007-01-31,8.1782,8.1782,8.1223,8.1467,114364,0
2007-02-01,8.1718,8.1959,8.1404,8.1404,48461,0
2007-02-02,8.1593,8.1844,8.1349,8.1782,65582,0
2007-02-05,8.2218,8.2218,8.1718,8.19,64290,0
2007-02-06,8.1655,8.2028,8.1467,8.1593,94981,0
2007-02-07,8.1718,8.1959,8.1404,8.1593,26330,0
2007-02-08,8.19,8.2028,8.1593,8.1959,45552,0
2007-02-09,8.1959,8.1959,8.1531,8.1655,37474,0
2007-02-12,8.1593,8.1959,8.1467,8.1593,55082,0
2007-02-13,8.1593,8.2088,8.1593,8.1718,35376,0
2007-02-14,8.1718,8.2149,8.1718,8.1959,24392,0
2007-02-15,8.1782,8.239,8.1782,8.239,35538,0
2007-02-16,8.2459,8.258,8.2088,8.2278,55243,0
2007-02-20,8.252,8.252,8.1844,8.19,71720,0
2007-02-21,8.19,8.19,8.1655,8.1782,38930,0
2007-02-22,8.1593,8.1844,8.1404,8.1718,44099,0
2007-02-23,8.1718,8.2218,8.1718,8.1959,83026,0
2007-02-26,8.19,8.2459,8.19,8.19,52175,0
2007-02-27,8.19,8.258,8.19,8.2278,88519,0
2007-02-28,8.239,8.2459,8.1959,8.1959,118403,0
2007-03-01,8.239,8.2839,8.2149,8.2839,126479,0
2007-03-02,8.258,8.3511,8.258,8.308,84806,0
2007-03-05,8.3201,8.3511,8.2709,8.3011,116789,0
2007-03-06,8.308,8.308,8.2839,8.2951,34727,0
2007-03-07,8.3511,8.3511,8.2709,8.2839,83026,0
2007-03-08,8.2839,8.3141,8.2709,8.2839,83836,0
2007-03-09,8.2709,8.2709,8.2338,8.252,84643,0
2007-03-12,8.2709,8.2839,8.2459,8.258,68006,0
2007-03-13,8.2278,8.277,8.2278,8.2649,52014,0
2007-03-14,8.2459,8.2649,8.239,8.2649,58151,0
2007-03-15,8.2649,8.2649,8.2218,8.2338,33599,0
2007-03-16,8.252,8.2839,8.2278,8.252,21161,0
2007-03-19,8.2839,8.2839,8.2649,8.2709,65420,0
2007-03-20,8.2149,8.252,8.2149,8.2459,47328,0
2007-03-21,8.252,8.2709,8.2338,8.252,35538,0
2007-03-22,8.277,8.2891,8.239,8.2709,50399,0
2007-03-23,8.2649,8.2839,8.2088,8.2709,105642,0
2007-03-26,8.252,8.2839,8.252,8.252,35053,0
2007-03-27,8.277,8.2839,8.239,8.2649,42161,0
2007-03-28,8.277,8.3011,8.2459,8.3011,49106,0
2007-03-29,8.3011,8.3141,8.277,8.2891,115498,0
2007-03-30,8.3011,8.333,8.2951,8.333,69944,0
2007-04-02,8.3572,8.3632,8.333,8.333,58477,0
2007-04-03,8.3382,8.3572,8.3201,8.3201,22774,0
2007-04-04,8.3882,8.3882,8.333,8.333,61868,0
2007-04-05,8.3382,8.3451,8.333,8.3382,43453,0
2007-04-09,8.3701,8.3822,8.3201,8.3632,59767,0
2007-04-10,8.3632,8.3701,8.333,8.3382,66229,0
2007-04-11,8.3382,8.4003,8.3382,8.3511,55082,0
2007-04-12,8.3451,8.3822,8.3451,8.3701,19706,0
2007-04-13,8.3451,8.3632,8.3451,8.3632,19062,0
2007-04-16,8.252,8.3451,8.252,8.3382,123734,0
2007-04-17,8.308,8.3141,8.2951,8.2951,85451,0
2007-04-18,8.2951,8.3201,8.258,8.3011,56536,0
2007-04-19,8.3011,8.327,8.2649,8.277,79797,0
2007-04-20,8.2649,8.333,8.2649,8.333,14054,0
2007-04-23,8.3201,8.333,8.308,8.3201,10984,0
2007-04-24,8.3011,8.3511,8.3011,8.3141,9854,0
2007-04-25,8.3011,8.327,8.3011,8.3011,22615,0
2007-04-26,8.327,8.3382,8.3011,8.3011,52498,0
2007-04-27,8.2951,8.333,8.2951,8.333,33436,0
2007-04-30,8.327,8.3632,8.3201,8.3382,36508,0
2007-05-01,8.3382,8.3572,8.3141,8.3511,100152,0
2007-05-02,8.333,8.3632,8.327,8.3572,84481,0
2007-05-03,8.327,8.3451,8.3201,8.333,38446,0
2007-05-04,8.333,8.3632,8.333,8.3632,36830,0
2007-05-07,8.3511,8.3882,8.3511,8.3632,93689,0
2007-05-08,8.3511,8.3632,8.333,8.3632,90459,0
2007-05-09,8.3511,8.3882,8.3511,8.3822,48298,0
2007-05-10,8.3572,8.4003,8.3572,8.4003,59767,0
2007-05-11,8.3882,8.3882,8.3701,8.3762,26814,0
2007-05-14,8.3701,8.4003,8.3451,8.4003,116950,0
2007-05-15,8.3822,8.4132,8.3572,8.4003,175748,0
2007-05-16,8.3701,8.4132,8.3701,8.4132,95143,0
2007-05-17,8.4003,8.4072,8.3762,8.3882,25198,0
2007-05-18,8.3943,8.4072,8.3882,8.3943,12438,0
2007-05-21,8.3943,8.4003,8.333,8.3701,130197,0
2007-05-22,8.333,8.3382,8.327,8.327,46361,0
2007-05-23,8.333,8.333,8.258,8.3011,81897,0
2007-05-24,8.2891,8.2891,8.252,8.252,62675,0
2007-05-25,8.258,8.2839,8.258,8.2709,7915,0
2007-05-29,8.2951,8.333,8.2891,8.3011,32952,0
2007-05-30,8.308,8.3382,8.2951,8.308,54759,0
2007-05-31,8.3201,8.327,8.3011,8.327,24876,0
2007-06-01,8.327,8.3382,8.3201,8.3201,24714,0
2007-06-04,8.3201,8.3201,8.308,8.308,48461,0
2007-06-05,8.308,8.3141,8.3011,8.3011,40060,0
2007-06-06,8.2839,8.2839,8.2218,8.2649,32952,0
2007-06-07,8.239,8.2459,8.1467,8.1467,112750,0
2007-06-08,8.1531,8.1593,8.0728,8.0792,84965,0
2007-06-11,8.1097,8.1223,8.0854,8.0854,55243,0
2007-06-12,8.1161,8.1531,7.9305,7.9981,154262,0
2007-06-13,7.9981,8.0044,7.9738,7.9738,31498,0
2007-06-14,7.9305,8.0728,7.9305,8.054,54598,0
2007-06-15,8.0972,8.1531,8.0233,8.0476,64777,0
2007-06-18,8.0044,8.1161,7.9801,8.0476,46844,0
2007-06-19,8.017,8.0972,8.017,8.0792,14699,0
2007-06-20,8.0359,8.0792,8.0296,8.0359,14379,0
2007-06-21,7.9981,8.0359,7.9864,7.9919,41029,0
2007-06-22,7.9919,8.0233,7.9864,7.9919,23260,0
2007-06-25,8.0413,8.0413,7.9864,7.9864,48137,0
2007-06-26,8.0296,8.0413,7.9864,8.0296,30852,0
2007-06-27,7.9919,8.0359,7.9801,8.0359,37960,0
2007-06-28,8.017,8.054,8.0044,8.0476,57828,0
2007-06-29,8.0476,8.1467,8.0476,8.1404,52981,0
2007-07-02,8.1349,8.1467,8.1034,8.1349,26974,0
2007-07-03,8.1161,8.1161,8.054,8.0665,19221,0
2007-07-05,8.0359,8.054,8.0107,8.0107,5815,0
2007-07-06,8.0107,8.0602,8.0107,8.0359,19869,0
2007-07-09,8.0359,8.0665,8.0107,8.0296,14054,0
2007-07-10,8.0602,8.0602,8.0296,8.0413,3070,0
2007-07-11,8.0233,8.0296,8.0044,8.0107,11307,0
2007-07-12,7.9738,8.0233,7.9305,7.9612,18901,0
2007-07-13,7.9612,7.9801,7.9054,7.9054,51692,0
2007-07-16,7.9981,7.9981,7.8991,7.918,82867,0
2007-07-17,7.9054,7.9054,7.8495,7.8495,44260,0
2007-07-18,7.8622,7.8685,7.8189,7.8252,39737,0
2007-07-19,7.8252,7.8433,7.7938,7.8189,86581,0
2007-07-20,7.8126,7.8559,7.8126,7.8433,18092,0
2007-07-23,7.8064,7.8315,7.7938,7.8064,62837,0
2007-07-24,7.7938,7.8685,7.7938,7.8064,34084,0
2007-07-25,7.8126,7.8433,7.8064,7.8377,30368,0
2007-07-26,7.8001,7.8559,7.8001,7.8315,132135,0
2007-07-27,7.8495,8.0107,7.8433,8.0107,32952,0
2007-07-30,7.9305,7.9549,7.881,7.9243,24070,0
2007-07-31,7.8873,7.9919,7.8064,7.881,111619,0
2007-08-01,7.9117,7.9117,7.8495,7.8747,38930,0
2007-08-02,7.8559,7.8991,7.8559,7.8991,14379,0
2007-08-03,7.9054,7.9117,7.881,7.8928,18578,0
2007-08-06,7.8747,7.9054,7.8747,7.9054,72528,0
2007-08-07,7.881,7.9117,7.881,7.9117,30690,0
2007-08-08,7.918,7.9486,7.9054,7.9054,62190,0
2007-08-09,7.8991,7.9243,7.8622,7.9243,36344,0
2007-08-10,7.8873,7.8928,7.881,7.881,49752,0
2007-08-13,7.8377,7.8747,7.8001,7.8189,36992,0
2007-08-14,7.7883,7.8001,7.7694,7.7757,60253,0
2007-08-15,7.7631,7.7883,7.7262,7.7262,72528,0
2007-08-16,7.7324,7.7324,7.5156,7.5525,82705,0
2007-08-17,7.565,7.782,7.565,7.7505,29723,0
2007-08-20,7.6641,7.7883,7.6578,7.6884,56859,0
2007-08-21,7.6334,7.782,7.6334,7.782,40384,0
2007-08-22,7.7262,7.8189,7.7262,7.8001,47490,0
2007-08-23,7.7883,7.8559,7.782,7.8064,48461,0
2007-08-24,7.8252,7.8495,7.7694,7.8126,48782,0
2007-08-27,7.8189,7.8252,7.7938,7.7938,32306,0
2007-08-28,7.7631,7.7757,7.7505,7.7757,44260,0
2007-08-29,7.7694,7.8495,7.7694,7.8433,63967,0
2007-08-30,7.8433,7.8991,7.8377,7.8747,84159,0
2007-08-31,7.8928,7.918,7.8747,7.9117,34244,0
2007-09-04,7.9367,7.9612,7.8991,7.9305,25198,0
2007-09-05,7.8928,7.9675,7.8928,7.9423,38121,0
2007-09-06,7.9486,8.017,7.9243,7.9919,42321,0
2007-09-07,7.9612,8.0728,7.9612,8.0728,50074,0
2007-09-10,8.0359,8.1161,8.0359,8.091,57668,0
2007-09-11,8.0854,8.1467,8.0854,8.1223,37798,0
2007-09-12,8.0972,8.1404,8.0854,8.0854,40545,0
2007-09-13,8.091,8.1034,8.0359,8.0359,96112,0
2007-09-14,8.0602,8.1467,8.054,8.0728,103219,0
2007-09-17,8.0854,8.1286,8.0792,8.1286,120826,0
2007-09-18,8.091,8.1097,8.0665,8.0792,43453,0
2007-09-19,8.0728,8.0854,7.8495,8.0107,75436,0
2007-09-20,7.9612,8.0233,7.9612,7.9738,87550,0
2007-09-21,7.9367,8.0359,7.9367,7.9919,74305,0
2007-09-24,7.9919,8.0665,7.9054,8.0665,73497,0
2007-09-25,8.091,8.091,8.0107,8.0413,24070,0
2007-09-26,8.0413,8.091,8.0413,8.0602,33761,0
2007-09-27,8.091,8.1161,8.0792,8.1161,25038,0
2007-09-28,8.1161,8.1161,8.0665,8.0972,53469,0
2007-10-01,8.1097,8.1097,8.0665,8.0728,19706,0
2007-10-02,8.091,8.0972,8.0665,8.0972,31661,0
2007-10-03,8.0854,8.1034,8.0665,8.0665,27784,0
2007-10-04,8.0602,8.091,8.0602,8.0665,49106,0
2007-10-05,8.0476,8.0476,8.0044,8.0107,47490,0
2007-10-08,8.0359,8.0359,8.0107,8.017,35213,0
2007-10-09,8.0233,8.091,8.0233,8.0602,42321,0
2007-10-10,8.0296,8.1097,8.0233,8.0665,27461,0
2007-10-11,8.017,8.0972,8.017,8.0359,6625,0
2007-10-12,8.017,8.0972,8.017,8.0359,20837,0
2007-10-15,8.054,8.1097,8.0359,8.1097,38607,0
2007-10-16,8.0665,8.0972,8.0476,8.0854,207085,0
2007-10-17,8.0359,8.091,8.0359,8.091,41999,0
2007-10-18,8.091,8.091,8.0665,8.0854,20837,0
2007-10-19,8.0792,8.1404,8.0792,8.1161,57345,0
2007-10-22,8.0972,8.1286,8.0972,8.1097,17768,0
2007-10-23,8.1034,8.1223,8.0476,8.1223,2745,0
2007-10-24,8.1034,8.1404,8.0972,8.1404,52014,0
2007-10-25,8.1593,8.1593,8.0728,8.1034,51367,0
2007-10-26,8.1593,8.1593,8.0728,8.0792,17446,0
2007-10-29,8.0476,8.0854,8.0413,8.0476,30368,0
2007-10-30,8.0476,8.1223,8.0359,8.054,46037,0
2007-10-31,8.0854,8.091,8.0044,8.0233,50560,0
2007-11-01,8.017,8.0792,8.017,8.0476,23585,0
2007-11-02,8.0233,8.0792,8.0044,8.0044,77214,0
2007-11-05,7.9981,8.0476,7.9612,7.9612,51853,0
2007-11-06,7.9612,8.0296,7.8559,7.881,88842,0
2007-11-07,7.8873,7.9367,7.881,7.9054,48782,0
2007-11-08,7.8622,7.9117,7.7938,7.8685,57506,0
2007-11-09,7.8559,7.8873,7.8189,7.8377,19062,0
2007-11-12,7.7938,7.8126,7.7568,7.7694,44421,0
2007-11-13,7.7443,7.7883,7.7443,7.782,35538,0
2007-11-14,7.7568,7.7938,7.7443,7.7631,36181,0
2007-11-15,7.7443,7.7505,7.7136,7.7136,93851,0
2007-11-16,7.7072,7.7324,7.6334,7.683,56052,0
2007-11-19,7.683,7.6948,7.5894,7.6703,79960,0
2007-11-20,7.6451,7.6515,7.5343,7.602,106449,0
2007-11-21,7.602,7.6082,7.5343,7.5957,103703,0
2007-11-23,7.602,7.6082,7.565,7.565,11630,0
2007-11-26,7.584,7.6578,7.584,7.6578,90298,0
2007-11-27,7.6334,7.683,7.6334,7.6334,72206,0
2007-11-28,7.683,7.7631,7.6451,7.7568,35698,0
2007-11-29,7.7262,7.8189,7.6884,7.8126,73821,0
2007-11-30,7.8189,7.8189,7.7199,7.7757,109035,0
2007-12-03,7.7938,7.8433,7.7568,7.8064,27300,0
2007-12-04,7.6948,7.8377,7.6948,7.7757,52015,0
2007-12-05,7.7631,7.8064,7.7262,7.8064,61544,0
2007-12-06,7.8315,7.8315,7.7631,7.7694,46037,0
2007-12-07,7.7388,7.7757,7.7388,7.7694,58798,0
2007-12-10,7.7631,7.7883,7.7388,7.7757,98858,0
2007-12-11,7.7757,7.8126,7.7505,7.8064,66390,0
2007-12-12,7.8252,7.8315,7.7388,7.8064,57828,0
2007-12-13,7.7505,7.8001,7.6884,7.6884,69944,0
2007-12-14,7.6578,7.7136,7.6334,7.6578,174940,0
2007-12-17,7.6515,7.6884,7.6271,7.6641,207085,0
2007-12-18,7.5777,7.701,7.5777,7.701,147158,0
2007-12-19,7.6767,7.7199,7.6703,7.6884,155879,0
2007-12-20,7.683,7.6948,7.6578,7.6884,316767,0
2007-12-21,7.6884,7.7199,7.683,7.6948,141666,0
2007-12-24,7.6767,7.683,7.6641,7.683,55568,0
2007-12-26,7.683,7.7324,7.6334,7.6578,69781,0
2007-12-27,7.6767,7.7505,7.6767,7.7262,72206,0
2007-12-28,7.6948,7.8189,7.6948,7.8189,77739,0
2007-12-31,7.7694,7.8622,7.7631,7.8622,111341,0
2008-01-02,7.8377,7.9864,7.8377,7.9549,52014,0
2008-01-03,7.9612,8.017,7.9549,8.017,61223,0
2008-01-04,7.9919,8.0728,7.9919,8.0665,60623,0
2008-01-07,8.0665,8.091,8.0359,8.0854,57539,0
2008-01-08,8.0665,8.091,8.054,8.0792,48945,0
2008-01-09,8.054,8.0792,8.0476,8.0665,34724,0
2008-01-10,8.0665,8.0728,7.9864,8.0728,111053,0
2008-01-11,8.0044,8.0792,8.0044,8.0792,38038,0
2008-01-14,8.0728,8.1161,8.054,8.0972,93458,0
2008-01-15,8.0854,8.1286,8.0728,8.1161,61240,0
2008-01-16,8.091,8.1467,8.091,8.1223,67747,0
2008-01-17,8.1349,8.1349,8.0792,8.0854,98697,0
2008-01-18,8.0728,8.091,7.9486,7.9738,120503,0
2008-01-22,7.9243,8.0233,7.8928,8.017,44099,0
2008-01-23,8.0044,8.091,8.0044,8.0602,77880,0
2008-01-24,8.0233,8.0792,8.0233,8.0665,66873,0
2008-01-25,8.0476,8.0792,8.0476,8.0792,90134,0
2008-01-28,8.0792,8.0792,8.0296,8.054,80206,0
2008-01-29,8.0665,8.0728,7.9864,8.054,67036,0
2008-01-30,8.0602,8.0665,7.9864,8.054,130175,0
2008-01-31,8.0602,8.0665,8.0296,8.054,111134,0
2008-02-01,8.0107,8.0792,8.0107,8.0792,41616,0
2008-02-04,8.0602,8.0665,7.9864,7.9919,102902,0
2008-02-05,7.9981,8.0107,7.9864,7.9981,23100,0
2008-02-06,7.9801,8.0107,7.9801,8.0107,17607,0
2008-02-07,7.9981,8.0107,7.9738,8.0044,31498,0
2008-02-08,8.0107,8.0602,7.9981,8.0476,67036,0
2008-02-11,8.0107,8.0359,8.0044,8.0359,20354,0
2008-02-12,7.9612,8.0602,7.9612,8.054,110327,0
2008-02-13,8.0413,8.054,7.9919,7.9981,163470,0
2008-02-14,7.9423,7.9423,7.6578,7.6641,800004,0
2008-02-15,7.6641,7.701,7.5525,7.6767,743417,0
2008-02-19,7.6389,7.7631,7.6389,7.7388,278605,0
2008-02-20,7.6767,7.7199,7.6641,7.6884,167468,0
2008-02-21,7.6703,7.701,7.6451,7.6884,91337,0
2008-02-22,7.6578,7.6948,7.6578,7.683,74789,0
2008-02-25,7.6641,7.6884,7.6389,7.683,146833,0
2008-02-26,7.6515,7.7136,7.6389,7.701,98212,0
2008-02-27,7.6884,7.7262,7.6389,7.6767,87714,0
2008-02-28,7.6641,7.6703,7.5957,7.6146,115819,0
2008-02-29,7.6146,7.6146,7.5218,7.602,120663,0
2008-03-03,7.584,7.584,7.5218,7.565,149417,0
2008-03-04,7.5461,7.565,7.4598,7.4786,233738,0
2008-03-05,7.4848,7.5525,7.4598,7.466,513189,0
2008-03-06,7.4536,7.5029,7.4536,7.4786,161857,0
2008-03-07,7.4598,7.5156,7.4536,7.5156,96273,0
2008-03-10,7.5029,7.6334,7.5029,7.6271,198846,0
2008-03-11,7.6389,7.6389,7.5407,7.5894,130905,0
2008-03-12,7.4967,7.565,7.4967,7.5461,184794,0
2008-03-13,7.5218,7.5407,7.5029,7.5407,40220,0
2008-03-14,7.5777,7.5777,7.4911,7.5092,37636,0
2008-03-17,7.4786,7.4786,7.336,7.4102,178170,0
2008-03-18,7.4102,7.4288,7.3854,7.4165,37636,0
2008-03-19,7.3916,7.4598,7.3916,7.4226,197153,0
2008-03-20,7.4102,7.466,7.4041,7.4413,159111,0
2008-03-24,7.4288,7.5218,7.4288,7.4967,60736,0
2008-03-25,7.5461,7.5777,7.5029,7.5525,56374,0
2008-03-26,7.5461,7.6082,7.5461,7.6082,49914,0
2008-03-27,7.6271,7.7136,7.584,7.6641,274766,0
2008-03-28,7.6641,7.6641,7.6389,7.6389,98858,0
2008-03-31,7.6271,7.7072,7.6271,7.6641,75029,0
2008-04-01,7.6884,7.7072,7.6641,7.683,62512,0
2008-04-02,7.6641,7.7324,7.6515,7.6884,133749,0
2008-04-03,7.6884,7.7388,7.6334,7.7324,44744,0
2008-04-04,7.7505,7.7631,7.7262,7.7443,118243,0
2008-04-07,7.7443,7.7694,7.7443,7.7631,44744,0
2008-04-08,7.7443,7.7631,7.7388,7.7388,104673,0
2008-04-09,7.7388,7.7631,7.7136,7.7505,25521,0
2008-04-10,7.7631,7.8064,7.7631,7.7883,123248,0
2008-04-11,7.7443,7.8189,7.7443,7.8189,13729,0
2008-04-14,7.8252,7.8559,7.8189,7.8433,43864,0
2008-04-15,7.8495,7.8685,7.8252,7.8495,60197,0
2008-04-16,7.8252,7.881,7.7938,7.8189,83463,0
2008-04-17,7.8252,7.8559,7.8252,7.8433,9208,0
2008-04-18,7.8433,7.8747,7.8252,7.8433,41353,0
2008-04-21,7.8495,7.8622,7.8252,7.8495,28107,0
2008-04-22,7.8377,7.8495,7.8252,7.8315,31467,0
2008-04-23,7.8315,7.8495,7.8126,7.8315,48137,0
2008-04-24,7.8126,7.8495,7.8126,7.8377,32250,0
2008-04-25,7.8495,7.8747,7.8126,7.8622,84159,0
2008-04-28,7.8622,7.8873,7.8252,7.8685,49372,0
2008-04-29,7.8685,7.8873,7.8685,7.881,63860,0
2008-04-30,7.8928,7.9423,7.8873,7.9117,44795,0
2008-05-01,7.918,7.9305,7.8873,7.9054,56135,0
2008-05-02,7.8928,7.8928,7.8622,7.881,29542,0
2008-05-05,7.9243,7.9243,7.8928,7.8928,23026,0
2008-05-06,7.9054,7.9305,7.8928,7.9305,28752,0
2008-05-07,7.9054,7.918,7.9054,7.9054,29767,0
2008-05-08,7.9054,7.9243,7.9054,7.9117,19467,0
2008-05-09,7.9117,7.9423,7.9117,7.9243,48548,0
2008-05-12,7.9367,7.9549,7.9054,7.9549,106365,0
2008-05-13,7.9367,7.9864,7.9367,7.9801,257759,0
2008-05-14,8.0044,8.017,7.9919,7.9981,42936,0
2008-05-15,8.0044,8.017,8.0044,8.017,13963,0
2008-05-16,7.9981,8.0413,7.9981,8.0359,28506,0
2008-05-19,7.9864,8.1097,7.9864,8.1034,93642,0
2008-05-20,8.0602,8.0972,8.054,8.0728,78668,0
2008-05-21,8.0665,8.0854,8.0602,8.0602,58437,0
2008-05-22,7.9981,8.054,7.9919,8.0413,115762,0
2008-05-23,8.054,8.0602,8.017,8.017,70207,0
2008-05-27,8.017,8.0665,8.017,8.0413,75072,0
2008-05-28,8.0413,8.0792,8.0413,8.0728,72546,0
2008-05-29,8.0665,8.0792,8.0602,8.0792,23205,0
2008-05-30,8.0792,8.0792,7.9549,8.0413,52888,0
2008-06-02,8.0359,8.0602,8.0359,8.0413,63940,0
2008-06-03,8.0233,8.0792,8.0233,8.0792,50030,0
2008-06-04,8.054,8.0728,8.054,8.054,38655,0
2008-06-05,8.0233,8.0854,8.0233,8.0854,28494,0
2008-06-06,8.054,8.0972,8.054,8.0728,27104,0
2008-06-09,8.0476,8.0602,8.0107,8.0476,58785,0
2008-06-10,8.017,8.0413,8.0044,8.017,74227,0
2008-06-11,7.9919,8.0476,7.9919,7.9919,76890,0
2008-06-12,7.9612,7.9981,7.9612,7.9864,13812,0
2008-06-13,7.9612,8.0107,7.9423,7.9675,32690,0
2008-06-16,7.9612,7.9864,7.9423,7.9549,10347,0
2008-06-17,7.9675,7.9675,7.9054,7.9117,32120,0
2008-06-18,7.8928,7.9675,7.8928,7.9305,20968,0
2008-06-19,7.9423,7.9423,7.881,7.9117,7108,0
2008-06-20,7.881,7.8991,7.8064,7.8189,45331,0
2008-06-23,7.8001,7.8126,7.6767,7.683,47194,0
2008-06-24,7.6948,7.7199,7.6884,7.7072,18447,0
2008-06-25,7.7262,7.7938,7.701,7.7262,37670,0
2008-06-26,7.7199,7.8495,7.7072,7.7938,29283,0
2008-06-27,7.8433,7.8433,7.7262,7.7443,34127,0
2008-06-30,7.7631,7.7631,7.701,7.7443,12925,0
2008-07-01,7.7631,7.7631,7.7199,7.7324,13025,0
2008-07-02,7.7136,7.7631,7.7136,7.7631,48461,0
2008-07-03,7.701,7.7505,7.701,7.7505,77373,0
2008-07-07,7.7324,7.7757,7.6641,7.7757,57370,0
2008-07-08,7.7694,7.7694,7.7136,7.7505,24689,0
2008-07-09,7.7631,7.8747,7.7136,7.8433,50180,0
2008-07-10,7.8126,7.8495,7.8126,7.8433,50762,0
2008-07-11,7.8126,7.881,7.8126,7.8622,68748,0
2008-07-14,7.8315,7.9243,7.8189,7.8928,58477,0
2008-07-15,7.8189,7.9367,7.8189,7.8685,72206,0
2008-07-16,7.9423,7.9423,7.881,7.8928,66163,0
2008-07-17,7.8928,7.8928,7.8064,7.8495,73847,0
2008-07-18,7.8685,7.8685,7.8559,7.8622,15810,0
2008-07-21,7.8064,7.8495,7.8064,7.8495,75619,0
2008-07-22,7.8315,7.8495,7.7883,7.8433,28819,0
2008-07-23,7.8377,7.8495,7.7072,7.7568,41514,0
2008-07-24,7.7388,7.7388,7.6451,7.6641,40245,0
2008-07-25,7.6948,7.7072,7.6515,7.6884,38399,0
2008-07-28,7.7262,7.7388,7.701,7.7388,6300,0
2008-07-29,7.7568,7.7757,7.7136,7.7388,55242,0
2008-07-30,7.7505,7.7757,7.7262,7.7757,36010,0
2008-07-31,7.7505,7.8001,7.7443,7.8001,23499,0
2008-08-01,7.8001,7.8001,7.7694,7.7883,10016,0
2008-08-04,7.7757,7.8001,7.7757,7.7938,27945,0
2008-08-05,7.7757,7.8189,7.7694,7.7938,21641,0
2008-08-06,7.7324,7.7443,7.7199,7.7443,58156,0
2008-08-07,7.701,7.7324,7.5894,7.7199,57175,0
2008-08-08,7.6884,7.7505,7.6703,7.7505,49713,0
2008-08-11,7.7199,7.7568,7.7199,7.7568,8291,0
2008-08-12,7.7388,7.7443,7.7388,7.7388,11898,0
2008-08-13,7.782,7.782,7.584,7.7388,47033,0
2008-08-14,7.7568,7.7694,7.7262,7.7388,228937,0
2008-08-15,7.7136,7.7938,7.7136,7.7262,57436,0
2008-08-18,7.7568,7.782,7.7568,7.7757,21674,0
2008-08-19,7.7694,7.7694,7.5525,7.7388,35598,0
2008-08-20,7.7388,7.7757,7.7388,7.7443,14620,0
2008-08-21,7.7136,7.7324,7.7136,7.7324,3828,0
2008-08-22,7.7136,7.7631,7.7136,7.7388,18414,0
2008-08-25,7.7631,7.7757,7.7388,7.7694,6539,0
2008-08-26,7.7694,7.8189,7.7694,7.8189,36102,0
2008-08-27,7.7883,7.8189,7.7883,7.8189,7754,0
2008-08-28,7.8064,7.9243,7.8001,7.8315,37495,0
2008-08-29,7.9054,7.918,7.8685,7.8685,21875,0
2008-09-02,7.8747,7.8873,7.8377,7.8433,22232,0
2008-09-03,7.8433,7.8495,7.8433,7.8433,9048,0
2008-09-04,7.8315,7.8928,7.8315,7.8747,37999,0
2008-09-05,7.8495,7.918,7.8433,7.918,9196,0
2008-09-08,7.918,7.9486,7.8928,7.9243,37557,0
2008-09-09,7.9486,7.9486,7.8377,7.8433,47363,0
2008-09-10,7.8377,7.8747,7.8315,7.8622,31112,0
2008-09-11,7.8559,7.8747,7.8126,7.8126,43502,0
2008-09-12,7.8064,7.881,7.8064,7.8685,17230,0
2008-09-15,7.8377,7.8433,7.6767,7.683,20200,0
2008-09-16,7.7262,7.7262,7.5525,7.6209,30052,0
2008-09-17,7.3422,7.5525,7.3422,7.4351,22297,0
2008-09-18,7.3422,7.3545,7.1936,7.2184,54704,0
2008-09-19,7.2802,7.4288,7.2492,7.305,93220,0
2008-09-22,7.2245,7.2307,6.9213,6.9831,93793,0
2008-09-23,6.9645,7.0388,6.7294,6.847,32612,0
2008-09-24,6.816,6.915,6.8098,6.8654,42261,0
2008-09-25,6.717,6.8531,6.717,6.8345,48432,0
2008-09-26,6.8345,6.847,6.7418,6.847,36730,0
2008-09-29,6.717,6.717,6.5435,6.5497,27286,0
2008-09-30,6.5497,6.5993,6.4321,6.593,22767,0
2008-10-01,6.6736,6.6736,6.5497,6.593,48280,0
2008-10-02,6.6115,6.6115,6.5188,6.5807,7944,0
2008-10-03,6.5683,6.5993,6.4383,6.4878,33443,0
2008-10-06,6.4878,6.5003,6.0916,6.135,105016,0
2008-10-07,6.1412,6.2649,5.9431,5.9493,53995,0
2008-10-08,5.8935,5.9555,4.8163,5.7573,134324,0
2008-10-09,5.7573,5.7573,5.3859,5.3859,26161,0
2008-10-10,5.5221,5.6026,5.0888,5.2683,68442,0
2008-10-13,5.2807,5.7697,5.2683,5.7388,99048,0
2008-10-14,6.0051,6.1659,5.8873,6.1226,39416,0
2008-10-15,6.0855,6.0855,5.8193,5.8193,35730,0
2008-10-16,5.8317,6.0174,5.4539,5.6644,62482,0
2008-10-17,5.5901,5.7758,5.4725,5.7202,25846,0
2008-10-20,5.714,5.9431,5.714,5.7945,38684,0
2008-10-21,5.7512,5.8317,5.714,5.8317,11147,0
2008-10-22,5.7821,5.9246,5.7573,5.9121,20527,0
2008-10-23,5.9121,6.6115,5.8564,6.3764,92505,0
2008-10-24,6.1906,6.364,6.0608,6.364,51431,0
2008-10-27,6.364,6.5622,6.2649,6.4011,66552,0
2008-10-28,6.5003,6.5559,6.2774,6.5559,46753,0
2008-10-29,6.6179,6.7294,6.4507,6.6921,42648,0
2008-10-30,6.6921,6.6921,6.395,6.5003,46896,0
2008-10-31,6.5003,6.5003,6.3455,6.3455,48942,0
2008-11-03,6.4074,6.4074,6.2526,6.3393,60922,0
2008-11-04,6.2774,6.4011,6.2774,6.3702,27827,0
2008-11-05,6.2464,6.4259,6.2464,6.4011,52936,0
2008-11-06,6.3579,6.494,6.2898,6.494,82461,0
2008-11-07,6.4507,6.4569,6.3455,6.3455,32690,0
2008-11-10,6.4507,6.4507,6.3455,6.3827,32468,0
2008-11-11,6.3455,6.3516,6.2649,6.2649,49792,0
2008-11-12,6.2649,6.3145,6.2217,6.2774,38431,0
2008-11-13,6.2959,6.4011,6.2588,6.2711,46684,0
2008-11-14,6.3022,6.4383,6.2526,6.3208,88554,0
2008-11-17,6.2836,6.3702,6.2154,6.2836,27115,0
2008-11-18,6.2217,6.3269,6.1598,6.2031,21555,0
2008-11-19,6.1535,6.1906,6.0544,6.1598,40705,0
2008-11-20,5.9184,6.0669,5.9121,6.0051,32255,0
2008-11-21,5.9989,6.0236,5.8627,5.9184,58794,0
2008-11-24,5.9369,5.9803,5.8688,5.974,32306,0
2008-11-25,5.9989,6.0422,5.8873,5.9555,32805,0
2008-11-26,5.8378,6.0483,5.8378,6.0483,20588,0
2008-11-28,6.0608,6.333,6.0608,6.2711,15780,0
2008-12-01,6.2711,6.2711,5.9617,6.0855,21589,0
2008-12-02,6.0855,6.0855,5.7945,5.8749,32853,0
2008-12-03,5.8193,5.9369,5.6707,5.6707,25458,0
2008-12-04,5.6644,5.7264,5.5778,5.6583,45390,0
2008-12-05,5.646,5.646,5.5778,5.5841,23066,0
2008-12-08,5.5778,5.5963,5.4602,5.553,44633,0
2008-12-09,5.5716,5.5716,5.3797,5.4477,40974,0
2008-12-10,5.4292,5.4664,5.4168,5.4477,19647,0
2008-12-11,5.3921,5.5035,5.3488,5.3488,62703,0
2008-12-12,5.3177,5.3983,5.3177,5.3983,62222,0
2008-12-15,5.2869,5.3921,5.2683,5.2869,245593,0
2008-12-16,5.3241,5.3859,5.2312,5.2869,109912,0
2008-12-17,5.3735,5.4168,5.3241,5.4106,110748,0
2008-12-18,5.4106,5.6954,5.293,5.6273,46945,0
2008-12-19,5.6026,5.7388,5.5408,5.7388,75114,0
2008-12-22,5.7573,6.1845,5.7573,5.9555,80803,0
2008-12-23,5.844,5.9369,5.8193,5.8873,71860,0
2008-12-24,5.8502,5.9989,5.8255,5.9864,39254,0
2008-12-26,5.974,6.0669,5.9431,6.0174,49790,0
2008-12-29,6.0544,6.1288,6.0544,6.1226,83044,0
2008-12-30,6.0979,6.2402,6.0236,6.2339,157453,0
2008-12-31,6.1721,6.3702,6.1721,6.2526,48504,0
2009-01-02,6.3145,6.4631,6.3145,6.4445,23981,0
2009-01-05,6.5003,6.6302,6.3764,6.5807,35279,0
2009-01-06,6.593,6.717,6.593,6.6115,60562,0
2009-01-07,6.6115,6.6365,6.593,6.6115,59681,0
2009-01-08,6.6487,6.7231,6.593,6.6921,50217,0
2009-01-09,6.6984,6.847,6.6984,6.816,51979,0
2009-01-12,6.8407,6.9335,6.8407,6.9273,24577,0
2009-01-13,6.9213,7.0078,6.9213,7.0078,18901,0
2009-01-14,6.9831,6.9831,6.8407,6.8902,163520,0
2009-01-15,6.8965,6.8965,6.7665,6.8593,75109,0
2009-01-16,6.8407,6.9831,6.8407,6.8965,18137,0
2009-01-20,6.8654,6.9831,6.8654,6.9088,61948,0
2009-01-21,6.8531,7.0884,6.8531,7.045,29827,0
2009-01-22,7.045,7.0884,6.9893,7.0697,45069,0
2009-01-23,7.014,7.1255,7.0078,7.0326,63967,0
2009-01-26,6.9769,7.0388,6.9769,7.014,14091,0
2009-01-27,6.9706,7.0512,6.9706,7.0326,16492,0
2009-01-28,7.0388,7.2245,7.0388,7.2245,27303,0
2009-01-29,7.237,7.2617,7.1379,7.2617,64543,0
2009-01-30,7.2678,7.274,7.2184,7.2184,58028,0
2009-02-02,7.2617,7.2617,7.1626,7.237,19203,0
2009-02-03,7.1998,7.2678,7.1873,7.2431,34899,0
2009-02-04,7.2678,7.305,7.1873,7.2926,20664,0
2009-02-05,7.237,7.3545,7.237,7.3112,17696,0
2009-02-06,7.3794,7.3794,7.2802,7.336,34845,0
2009-02-09,7.3854,7.3854,7.3235,7.3545,50379,0
2009-02-10,7.2864,7.3607,7.2864,7.3422,99696,0
2009-02-11,7.3979,7.3979,7.3422,7.3731,31609,0
2009-02-12,7.3794,7.3794,7.2864,7.2988,61424,0
2009-02-13,7.3297,7.336,7.2926,7.3112,20640,0
2009-02-17,7.2864,7.2864,7.1565,7.175,28111,0
2009-02-18,7.1812,7.1812,7.0945,7.113,113549,0
2009-02-19,7.1317,7.1317,6.9955,7.014,105740,0
2009-02-20,6.915,7.0078,6.7665,6.8717,93510,0
2009-02-23,6.7912,6.8654,6.7912,6.8593,43502,0
2009-02-24,6.8531,6.9645,6.8345,6.9645,69401,0
2009-02-25,7.0016,7.014,6.9831,6.9955,46488,0
2009-02-26,7.0202,7.0884,7.0078,7.0697,49684,0
2009-02-27,6.946,7.113,6.946,7.1008,38488,0
2009-03-02,7.014,7.0884,6.9955,7.0202,47969,0
2009-03-03,6.9584,7.0388,6.9584,7.0202,20247,0
2009-03-04,7.0202,7.0326,6.9706,6.9831,42280,0
2009-03-05,6.9831,6.9831,6.946,6.946,29036,0
2009-03-06,6.9398,6.946,6.8841,6.9398,41620,0
2009-03-09,6.9335,6.9398,6.7603,6.847,64454,0
2009-03-10,6.847,6.9026,6.847,6.8841,27704,0
2009-03-11,6.915,6.915,6.8841,6.8965,26767,0
2009-03-12,6.8779,6.946,6.8779,6.946,83202,0
2009-03-13,6.9088,6.9831,6.9088,6.9831,20029,0
2009-03-16,7.0016,7.0016,6.9706,6.9831,8053,0
2009-03-17,6.9769,7.0202,6.9398,6.9769,23507,0
2009-03-18,6.9088,7.0326,6.9088,6.9769,58201,0
2009-03-19,6.9769,7.0326,6.9769,7.0326,21181,0
2009-03-20,7.0575,7.0884,7.0202,7.0388,76409,0
2009-03-23,7.1502,7.206,7.1069,7.1626,16746,0
2009-03-24,7.1193,7.1255,7.045,7.0636,26916,0
2009-03-25,7.1379,7.1441,7.076,7.0822,6270,0
2009-03-26,7.1441,7.1441,7.0822,7.1255,21468,0
2009-03-27,7.1812,7.2121,7.0822,7.1069,50751,0
2009-03-30,7.1193,7.1255,7.0512,7.0575,34309,0
2009-03-31,7.1008,7.1069,7.0326,7.0388,54531,0
2009-04-01,7.0575,7.0884,7.0575,7.0636,44284,0
2009-04-02,7.113,7.175,7.0822,7.113,17149,0
2009-04-03,7.1689,7.1689,7.0822,7.1502,22931,0
2009-04-06,7.1565,7.1626,7.1193,7.1441,8774,0
2009-04-07,7.1502,7.175,7.1255,7.175,33095,0
2009-04-08,7.175,7.1936,7.1255,7.1936,32200,0
2009-04-09,7.1812,7.2431,7.1502,7.1502,48671,0
2009-04-13,7.1812,7.1812,7.0512,7.1812,62434,0
2009-04-14,7.565,7.565,7.1441,7.1689,44054,0
2009-04-15,7.1502,7.2121,7.1502,7.1998,31130,0
2009-04-16,7.1998,7.2988,7.1998,7.2988,52192,0
2009-04-17,7.2988,7.3112,7.2678,7.274,108579,0
2009-04-20,7.305,7.336,7.2864,7.3112,27251,0
2009-04-21,7.3112,7.3422,7.2678,7.3112,63087,0
2009-04-22,7.3483,7.4536,7.3483,7.4351,24563,0
2009-04-23,7.3854,7.466,7.3483,7.466,24459,0
2009-04-24,7.5092,7.6146,7.466,7.466,44584,0
2009-04-27,7.466,7.5713,7.466,7.5461,59714,0
2009-04-28,7.5029,7.5957,7.5029,7.5957,45714,0
2009-04-29,7.6271,7.6451,7.5957,7.6271,71762,0
2009-04-30,7.6334,7.683,7.602,7.6641,52053,0
2009-05-01,7.6578,7.6948,7.6082,7.6515,23119,0
2009-05-04,7.6515,7.6515,7.5894,7.6209,41537,0
2009-05-05,7.5894,7.6578,7.5588,7.6515,29059,0
2009-05-06,7.6884,7.6884,7.6451,7.6767,21350,0
2009-05-07,7.7262,7.7262,7.6209,7.6271,22385,0
2009-05-08,7.6334,7.683,7.6146,7.6767,43654,0
2009-05-11,7.6146,7.6948,7.6146,7.6578,34932,0
2009-05-12,7.7072,7.7568,7.6884,7.7568,27573,0
2009-05-13,7.7324,7.7694,7.6948,7.7505,37481,0
2009-05-14,7.7136,7.7694,7.6884,7.7694,41530,0
2009-05-15,7.7883,7.8001,7.7136,7.8001,42126,0
2009-05-18,7.8873,7.8873,7.7757,7.8064,66864,0
2009-05-19,7.8064,7.8315,7.7443,7.7505,75842,0
2009-05-20,7.7883,7.8315,7.7568,7.7757,13245,0
2009-05-21,7.8252,7.8685,7.8064,7.8685,10419,0
2009-05-22,7.8747,7.9117,7.7388,7.8189,31840,0
2009-05-26,7.8189,7.8559,7.8189,7.8559,12866,0
2009-05-27,7.8685,7.8747,7.8126,7.8126,7889,0
2009-05-28,7.8126,7.8126,7.701,7.7938,52083,0
2009-05-29,7.8252,7.8559,7.782,7.8126,28789,0
2009-06-01,7.8559,7.8685,7.782,7.8685,33557,0
2009-06-02,7.8622,7.8685,7.7388,7.7938,37118,0
2009-06-03,7.8001,7.8126,7.7388,7.7443,35335,0
2009-06-04,7.7631,7.782,7.7388,7.7568,28571,0
2009-06-05,7.782,7.782,7.7199,7.7324,35376,0
2009-06-08,7.7324,7.7883,7.6948,7.7199,34525,0
2009-06-09,7.6948,7.7938,7.6948,7.701,38897,0
2009-06-10,7.7443,7.7443,7.6703,7.683,15009,0
2009-06-11,7.7199,7.8252,7.6884,7.6948,41942,0
2009-06-12,7.7262,7.7262,7.4041,7.4786,98372,0
2009-06-15,7.4786,7.4911,7.3483,7.4288,32847,0
2009-06-16,7.3979,7.466,7.3979,7.4165,26700,0
2009-06-17,7.3669,7.4722,7.3669,7.4413,18701,0
2009-06-18,7.4102,7.466,7.4102,7.4413,45706,0
2009-06-19,7.4722,7.4786,7.4102,7.4722,39627,0
2009-06-22,7.4848,7.4848,7.4288,7.4288,42679,0
2009-06-23,7.4848,7.4848,7.3731,7.3979,32349,0
2009-06-24,7.3422,7.4722,7.3422,7.4413,35862,0
2009-06-25,7.4536,7.4722,7.4474,7.4598,38962,0
2009-06-26,7.4911,7.5281,7.466,7.5281,30715,0
2009-06-29,7.5525,7.5713,7.5281,7.5407,32242,0
2009-06-30,7.584,7.6271,7.5525,7.6146,31183,0
2009-07-01,7.6146,7.6703,7.5957,7.6578,21297,0
2009-07-02,7.6703,7.6703,7.5894,7.6703,30272,0
2009-07-06,7.6451,7.6767,7.5461,7.6389,12549,0
2009-07-07,7.6389,7.6641,7.602,7.602,13136,0
2009-07-08,7.6082,7.7505,7.565,7.6146,78221,0
2009-07-09,7.5894,7.6515,7.584,7.6082,33458,0
2009-07-10,7.6451,7.7072,7.6271,7.701,16295,0
2009-07-13,7.7324,7.7938,7.6948,7.7136,10290,0
2009-07-14,7.7388,7.8433,7.7324,7.8377,58573,0
2009-07-15,7.8377,7.8622,7.8189,7.8433,62311,0
2009-07-16,7.8433,7.8991,7.8126,7.8873,16216,0
2009-07-17,7.8873,7.8873,7.8189,7.8377,53700,0
2009-07-20,7.8559,7.8685,7.8252,7.8685,67314,0
2009-07-21,7.8315,7.8622,7.8315,7.8377,12886,0
2009-07-22,7.8622,7.8747,7.8315,7.8747,18492,0
2009-07-23,7.8747,7.9486,7.8747,7.9486,50467,0
2009-07-24,7.9486,7.9738,7.8991,7.9243,44638,0
2009-07-27,7.9243,7.9738,7.8747,7.9117,46449,0
2009-07-28,7.8747,7.9738,7.8495,7.8622,92594,0
2009-07-29,7.8685,7.8685,7.8126,7.8559,27079,0
2009-07-30,7.8622,7.918,7.8315,7.8873,50392,0
2009-07-31,7.8928,7.9243,7.881,7.881,43037,0
2009-08-03,7.918,8.0476,7.918,7.9612,116746,0
2009-08-04,7.9864,8.0413,7.9486,7.9864,62888,0
2009-08-05,7.9919,8.0665,7.9919,8.0476,162131,0
2009-08-06,8.0476,8.054,8.0296,8.054,62918,0
2009-08-07,8.0413,8.0602,7.9981,8.0476,144691,0
2009-08-10,8.0413,8.054,8.0233,8.0476,179153,0
2009-08-11,8.054,8.0972,8.0359,8.0413,221183,0
2009-08-12,8.0476,8.0792,8.017,8.0359,103774,0
2009-08-13,8.0413,8.091,8.0359,8.0413,194977,0
2009-08-14,8.0476,8.1034,8.0476,8.1034,26575,0
2009-08-17,8.091,8.1655,8.091,8.1404,98078,0
2009-08-18,8.1467,8.2338,8.1404,8.1531,78133,0
2009-08-19,8.1593,8.2149,8.1223,8.1782,63133,0
2009-08-20,8.1531,8.1718,8.054,8.1593,95611,0
2009-08-21,8.1531,8.1782,8.1349,8.1593,81108,0
2009-08-24,8.1959,8.2028,8.1718,8.1844,106962,0
2009-08-25,8.1959,8.239,8.1782,8.1844,124822,0
2009-08-26,8.0665,8.239,8.0602,8.2028,162157,0
2009-08-27,8.2028,8.239,8.1959,8.2028,67890,0
2009-08-28,8.2149,8.252,8.2149,8.2218,33739,0
2009-08-31,8.258,8.277,8.2278,8.258,80333,0
2009-09-01,8.277,8.3382,8.2709,8.277,76114,0
2009-09-02,8.3201,8.3201,8.277,8.308,139305,0
2009-09-03,8.333,8.3632,8.327,8.3382,224075,0
2009-09-04,8.3701,8.4003,8.3572,8.4003,149439,0
2009-09-08,8.4374,8.4814,8.4132,8.4564,92149,0
2009-09-09,8.4564,8.5124,8.4564,8.5124,93213,0
2009-09-10,8.4693,8.5055,8.4624,8.5055,91339,0
2009-09-11,8.2088,8.5676,8.2088,8.5374,52361,0
2009-09-14,8.5314,8.5616,8.5124,8.5495,105478,0
2009-09-15,8.5616,8.5806,8.5245,8.5806,45407,0
2009-09-16,8.6237,8.6548,8.6237,8.6548,77777,0
2009-09-17,8.6668,8.6979,8.6366,8.6918,68059,0
2009-09-18,8.71,8.7289,8.6918,8.7289,91289,0
2009-09-21,8.7471,8.7721,8.741,8.7539,62243,0
2009-09-22,8.7539,8.7539,8.71,8.735,74519,0
2009-09-23,8.766,8.766,8.7229,8.741,95756,0
2009-09-24,8.735,8.7721,8.7229,8.7471,67410,0
2009-09-25,8.7721,8.7721,8.6979,8.7539,99117,0
2009-09-28,8.6548,8.7471,8.6548,8.6979,83750,0
2009-09-29,8.7229,8.7289,8.6918,8.7289,59747,0
2009-09-30,8.7539,8.7539,8.7039,8.7539,81212,0
2009-10-01,8.7539,8.7902,8.735,8.7902,113576,0
2009-10-02,8.7229,8.8031,8.7229,8.8031,83274,0
2009-10-05,8.8031,8.8523,8.8031,8.8523,56860,0
2009-10-06,8.8773,8.9023,8.8281,8.8713,57410,0
2009-10-07,8.8713,8.8954,8.8221,8.8652,84575,0
2009-10-08,8.8592,8.8842,8.8342,8.8342,81886,0
2009-10-09,8.8462,8.8713,8.7539,8.8092,136245,0
2009-10-12,8.6737,8.741,8.5745,8.6366,259346,0
2009-10-13,8.6668,8.7471,8.5806,8.7471,147243,0
2009-10-14,8.7721,8.7721,8.5987,8.6979,161945,0
2009-10-15,8.6479,8.6479,8.5245,8.5314,164902,0
2009-10-16,8.5556,8.6047,8.5314,8.5426,100325,0
2009-10-19,8.6548,8.6918,8.5806,8.6668,74096,0
2009-10-20,8.6608,8.6668,8.6116,8.6668,112949,0
2009-10-21,8.6418,8.6979,8.6366,8.6979,71449,0
2009-10-22,8.685,8.6979,8.5676,8.6237,372279,0
2009-10-23,8.6297,8.6418,8.5745,8.6297,153269,0
2009-10-26,8.6297,8.6979,8.6297,8.6668,182923,0
2009-10-27,8.6918,8.6979,8.6608,8.685,47378,0
2009-10-28,8.685,8.76,8.6798,8.6798,157198,0
2009-10-29,8.7229,8.7289,8.6798,8.7039,109362,0
2009-10-30,8.685,8.8523,8.685,8.7229,120980,0
2009-11-02,8.7039,8.7471,8.7039,8.741,53791,0
2009-11-03,8.779,8.779,8.6918,8.6918,18112,0
2009-11-04,8.741,8.7539,8.6608,8.6737,50364,0
2009-11-05,8.7471,8.7471,8.6047,8.6608,105315,0
2009-11-06,8.6548,8.6608,8.6177,8.6548,48386,0
2009-11-09,8.6366,8.6608,8.6366,8.6418,68457,0
2009-11-10,8.6366,8.6668,8.6366,8.6479,66195,0
2009-11-11,8.6548,8.6608,8.6047,8.6237,56180,0
2009-11-12,8.6479,8.6548,8.6237,8.6237,36424,0
2009-11-13,8.6418,8.6548,8.5987,8.6116,45707,0
2009-11-16,8.5806,8.6237,8.5745,8.5806,80904,0
2009-11-17,8.5866,8.6047,8.5745,8.5745,37761,0
2009-11-18,8.5866,8.6116,8.5745,8.5745,66403,0
2009-11-19,8.5866,8.5927,8.5556,8.5556,99324,0
2009-11-20,8.5676,8.5927,8.5314,8.5927,55882,0
2009-11-23,8.5987,8.5987,8.5616,8.5866,37655,0
2009-11-24,8.5745,8.5987,8.5556,8.5676,39004,0
2009-11-25,8.5745,8.5927,8.5495,8.5616,41132,0
2009-11-27,8.5426,8.5616,8.5055,8.5616,40412,0
2009-11-30,8.5616,8.5745,8.5245,8.5426,109030,0
2009-12-01,8.4814,8.5055,8.3632,8.4753,314627,0
2009-12-02,8.4693,8.5124,8.4624,8.4935,214428,0
2009-12-03,8.4935,8.5124,8.4693,8.5055,184873,0
2009-12-04,8.5185,8.5314,8.4814,8.5124,82517,0
2009-12-07,8.4874,8.5185,8.4693,8.4935,99800,0
2009-12-08,8.4753,8.4995,8.4753,8.4995,57329,0
2009-12-09,8.4814,8.4995,8.4753,8.4935,174216,0
2009-12-10,8.4935,8.5124,8.4753,8.5055,49060,0
2009-12-11,8.4935,8.5374,8.4935,8.5374,58916,0
2009-12-14,8.5245,8.5314,8.4995,8.5314,77371,0
2009-12-15,8.6479,8.6479,8.5055,8.5185,217119,0
2009-12-16,8.5185,8.6177,8.5055,8.6047,99937,0
2009-12-17,8.5927,8.6668,8.5374,8.5987,88077,0
2009-12-18,8.6047,8.6418,8.5616,8.6047,48465,0
2009-12-21,8.6177,8.6479,8.5745,8.5866,113518,0
2009-12-22,8.5927,8.6297,8.5245,8.5426,128872,0
2009-12-23,8.5745,8.6479,8.5745,8.5806,25783,0
2009-12-24,8.6479,8.741,8.6479,8.741,399781,0
2009-12-28,8.7289,8.7471,8.71,8.7229,492435,0
2009-12-29,8.685,8.7289,8.685,8.7039,439336,0
2009-12-30,8.7039,8.741,8.7039,8.741,134476,0
2009-12-31,8.7169,8.741,8.7039,8.7229,196241,0
2010-01-04,8.7039,8.7289,8.7039,8.71,228406,0
2010-01-05,8.71,8.7169,8.6979,8.7039,356396,0
2010-01-06,8.7039,8.71,8.6918,8.7039,247817,0
2010-01-07,8.6979,8.71,8.685,8.685,216259,0
2010-01-08,8.6366,8.7039,8.6366,8.685,270699,0
2010-01-11,8.685,8.7039,8.685,8.6918,212323,0
2010-01-12,8.6798,8.7039,8.6798,8.6798,452346,0
2010-01-13,8.6798,8.7039,8.6798,8.6979,276068,0
2010-01-14,8.685,8.6979,8.6608,8.6668,534038,0
2010-01-15,8.6737,8.6737,8.6548,8.6548,660781,0
2010-01-19,8.6737,8.6918,8.6668,8.6798,873064,0
2010-01-20,8.6668,8.685,8.6116,8.6237,123463,0
2010-01-21,8.6116,8.6116,8.239,8.3511,353327,0
2010-01-22,8.2839,8.327,8.1718,8.239,124423,0
2010-01-25,8.2649,8.2649,8.1593,8.1782,95268,0
2010-01-26,8.1286,8.1782,8.091,8.1531,97728,0
2010-01-27,8.1349,8.1593,8.1223,8.1531,109863,0
2010-01-28,8.1593,8.1844,8.1223,8.1531,56525,0
2010-01-29,8.1531,8.1655,8.1404,8.1593,24212,0
2010-02-01,8.1161,8.1718,8.1161,8.1531,46282,0
2010-02-02,8.1655,8.2149,8.1655,8.2028,30868,0
2010-02-03,8.2218,8.2839,8.2149,8.2839,26086,0
2010-02-04,8.252,8.277,8.2149,8.2649,103514,0
2010-02-05,8.2088,8.252,8.1718,8.2459,62900,0
2010-02-08,8.2028,8.2278,8.2028,8.2278,5346,0
2010-02-09,8.2278,8.2278,8.1782,8.19,32856,0
2010-02-10,8.2028,8.2149,8.1531,8.19,55243,0
2010-02-11,8.1718,8.2088,8.1718,8.2088,21232,0
2010-02-12,8.2218,8.2218,8.1718,8.2028,31376,0
2010-02-16,8.19,8.252,8.19,8.2338,26342,0
2010-02-17,8.239,8.2709,8.2088,8.2218,98838,0
2010-02-18,8.2338,8.2709,8.2218,8.2459,92212,0
2010-02-19,8.2459,8.2649,8.2218,8.2459,86703,0
2010-02-22,8.2459,8.2709,8.2459,8.2709,48461,0
2010-02-23,8.2709,8.2839,8.1959,8.2709,68215,0
2010-02-24,8.2891,8.2951,8.2149,8.2839,40158,0
2010-02-25,8.2709,8.3572,8.2709,8.3451,28249,0
2010-02-26,8.3201,8.327,8.2709,8.3141,39015,0
2010-03-01,8.3382,8.3511,8.3011,8.3451,40360,0
2010-03-02,8.327,8.3382,8.3201,8.333,27126,0
2010-03-03,8.3382,8.3762,8.3141,8.3762,237782,0
2010-03-04,8.3451,8.3701,8.3201,8.3632,25808,0
2010-03-05,8.3762,8.4193,8.3382,8.4193,58926,0
2010-03-08,8.4193,8.4624,8.3882,8.4193,118080,0
2010-03-09,8.4322,8.4624,8.3762,8.3882,113008,0
2010-03-10,8.4003,8.4253,8.3201,8.4003,64208,0
2010-03-11,8.3822,8.4253,8.333,8.3572,76238,0
2010-03-12,8.333,8.3822,8.333,8.3632,63283,0
2010-03-15,8.3632,8.3822,8.327,8.3762,68901,0
2010-03-16,8.3511,8.4003,8.3511,8.3762,32990,0
2010-03-17,8.3511,8.4003,8.3511,8.3762,65420,0
2010-03-18,8.3572,8.3943,8.3511,8.3511,84641,0
2010-03-19,8.3572,8.3822,8.3511,8.3511,37310,0
2010-03-22,8.3511,8.3632,8.2649,8.3201,78136,0
2010-03-23,8.327,8.3511,8.3141,8.333,97078,0
2010-03-24,8.2951,8.327,8.2891,8.2951,33081,0
2010-03-25,8.2951,8.3382,8.258,8.258,55908,0
2010-03-26,8.252,8.277,8.2028,8.2149,33383,0
2010-03-29,8.2278,8.2338,8.1782,8.2218,34936,0
2010-03-30,8.2218,8.252,8.2218,8.2459,35846,0
2010-03-31,8.2459,8.258,8.2149,8.2278,14419,0
2010-04-01,8.2278,8.2709,8.2278,8.2709,30852,0
2010-04-05,8.2709,8.2891,8.2649,8.2891,38698,0
2010-04-06,8.2951,8.3141,8.2891,8.3141,4912,0
2010-04-07,8.2951,8.3141,8.2709,8.3141,25389,0
2010-04-08,8.3141,8.333,8.2951,8.3011,40723,0
2010-04-09,8.308,8.327,8.2709,8.2951,29391,0
2010-04-12,8.3011,8.308,8.2839,8.308,23368,0
2010-04-13,8.308,8.3382,8.308,8.327,30021,0
2010-04-14,8.327,8.327,8.3011,8.3141,30787,0
2010-04-15,8.3141,8.3141,8.2338,8.2891,65258,0
2010-04-16,8.3382,8.3382,8.252,8.2839,57261,0
2010-04-19,8.2839,8.308,8.2839,8.2839,18698,0
2010-04-20,8.2839,8.2951,8.2278,8.252,40816,0
2010-04-21,8.252,8.2649,8.252,8.2649,5557,0
2010-04-22,8.2709,8.2839,8.1718,8.252,41874,0
2010-04-23,8.252,8.258,8.2218,8.258,25552,0
2010-04-26,8.2649,8.2839,8.258,8.2839,13801,0
2010-04-27,8.2839,8.308,8.239,8.2709,43577,0
2010-04-28,8.2709,8.2951,8.239,8.2891,21161,0
2010-04-29,8.2891,8.3011,8.258,8.3011,21011,0
2010-04-30,8.3011,8.308,8.2839,8.308,18834,0
2010-05-03,8.327,8.3451,8.327,8.3451,7885,0
2010-05-04,8.327,8.3382,8.2649,8.308,23666,0
2010-05-05,8.277,8.277,8.2218,8.258,24459,0
2010-05-06,8.2709,8.2709,8.19,8.19,18236,0
2010-05-07,8.19,8.2278,7.9549,8.0413,27412,0
2010-05-10,8.1161,8.239,8.0854,8.1593,29400,0
2010-05-11,8.1404,8.1404,8.1034,8.1097,5653,0
2010-05-12,8.1161,8.1718,8.1161,8.1718,8238,0
2010-05-13,8.1531,8.1959,8.1097,8.1531,32442,0
2010-05-14,8.1161,8.1286,8.0792,8.091,21353,0
2010-05-17,8.1097,8.1467,8.0044,8.091,35980,0
2010-05-18,8.1286,8.1286,8.1097,8.1161,3999,0
2010-05-19,8.091,8.1593,8.054,8.0972,13927,0
2010-05-20,8.0602,8.0602,8.0107,8.0476,23260,0
2010-05-21,8.0107,8.0792,8.0107,8.0792,5491,0
2010-05-24,8.1531,8.1531,8.0476,8.0476,11545,0
2010-05-25,8.0476,8.0476,8.0107,8.0476,23113,0
2010-05-26,8.0476,8.0728,7.7694,8.0296,33923,0
2010-05-27,8.0476,8.1034,8.0476,8.054,22922,0
2010-05-28,8.0792,8.0854,8.054,8.0792,13165,0
2010-06-01,7.9549,8.1097,7.9549,8.0665,30258,0
2010-06-02,8.0665,8.1404,8.0665,8.1404,21382,0
2010-06-03,8.1404,8.1467,8.091,8.1349,11827,0
2010-06-04,8.1097,8.1097,8.0665,8.0854,8083,0
2010-06-07,8.0665,8.0665,8.0296,8.0296,10803,0
2010-06-08,7.9919,8.017,7.9864,8.0107,18116,0
2010-06-09,7.9981,8.054,7.9981,8.0044,8883,0
2010-06-10,8.0792,8.0792,7.9981,8.0359,83836,0
2010-06-11,7.9864,8.054,7.9864,8.054,17458,0
2010-06-14,8.0665,8.0665,8.0476,8.0602,62465,0
2010-06-15,8.054,8.0728,8.054,8.0602,19953,0
2010-06-16,8.0665,8.0792,8.017,8.0359,37685,0
2010-06-17,8.0359,8.0413,8.0296,8.0359,15230,0
2010-06-18,8.0359,8.0476,8.0359,8.0476,18414,0
2010-06-21,8.0602,8.091,8.0602,8.0854,13193,0
2010-06-22,8.0602,8.0792,8.054,8.0665,31103,0
2010-06-23,8.091,8.0972,8.0665,8.0728,15346,0
2010-06-24,8.0602,8.0665,8.0296,8.0476,44414,0
2010-06-25,8.0296,8.0476,7.9864,8.0476,17635,0
2010-06-28,8.0665,8.0728,8.017,8.017,12874,0
2010-06-29,8.0107,8.0107,7.9243,7.9243,17895,0
2010-06-30,7.9243,7.9367,7.9243,7.9305,8238,0
2010-07-01,7.9305,7.9305,7.8559,7.881,16058,0
2010-07-02,7.9423,8.0044,7.8064,7.8252,58773,0
2010-07-06,7.8252,7.8873,7.7136,7.8001,52314,0
2010-07-07,7.8001,7.8685,7.7136,7.7388,29316,0
2010-07-08,7.701,7.8126,7.701,7.8001,20417,0
2010-07-09,7.8252,7.8252,7.8001,7.8001,4038,0
2010-07-12,7.8622,7.8622,7.8001,7.8252,41659,0
2010-07-13,7.8747,7.881,7.8747,7.881,37624,0
2010-07-14,7.881,7.9243,7.881,7.9117,18357,0
2010-07-15,7.9054,7.9367,7.9054,7.9367,6137,0
2010-07-16,7.9243,7.9243,7.9243,7.9243,3555,0
2010-07-19,7.9801,8.017,7.9243,8.017,22106,0
2010-07-20,7.9243,8.0476,7.9243,7.9486,12795,0
2010-07-21,7.9423,8.0476,7.9243,7.9243,16930,0
2010-07-22,7.9675,8.0359,7.9675,7.9919,26591,0
2010-07-23,8.0359,8.0476,7.9919,8.0107,12618,0
2010-07-26,8.0413,8.1097,8.0359,8.091,29276,0
2010-07-27,8.1097,8.1223,8.091,8.1223,19208,0
2010-07-28,8.0476,8.1531,8.0476,8.1404,4214,0
2010-07-29,8.1593,8.1844,8.1467,8.1467,6625,0
2010-07-30,8.0972,8.1467,8.0972,8.1467,22182,0
2010-08-02,8.1467,8.252,8.1467,8.2459,42445,0
2010-08-03,8.2218,8.2951,8.1718,8.2028,20373,0
2010-08-04,8.1718,8.327,8.1718,8.327,22104,0
2010-08-05,8.258,8.308,8.2028,8.277,10591,0
2010-08-06,8.2149,8.2218,8.1531,8.1531,45279,0
2010-08-09,8.19,8.2891,8.19,8.2338,23507,0
2010-08-10,8.2149,8.2278,8.1844,8.2278,22095,0
2010-08-11,8.1593,8.2028,8.1593,8.1655,5276,0
2010-08-12,8.1655,8.1844,8.1655,8.1844,5574,0
2010-08-13,8.1844,8.1959,8.1844,8.1844,10087,0
2010-08-16,8.1593,8.239,7.9981,8.1097,24070,0
2010-08-17,8.1223,8.1782,8.1161,8.1782,8310,0
2010-08-18,8.1467,8.1655,8.1404,8.1467,27955,0
2010-08-19,8.1467,8.1467,8.1349,8.1349,2264,0
2010-08-20,8.0792,8.1404,8.0792,8.091,16825,0
2010-08-23,8.1286,8.1286,8.1034,8.1161,41210,0
2010-08-24,8.0792,8.1097,8.0476,8.0728,11892,0
2010-08-25,8.0602,8.0854,8.0602,8.0665,4693,0
2010-08-26,8.0792,8.091,8.0792,8.0792,3901,0
2010-08-27,8.0972,8.1161,8.091,8.1161,4847,0
2010-08-30,8.1161,8.1223,8.1161,8.1223,5640,0
2010-08-31,8.0413,8.0665,8.0413,8.054,3113,0
2010-09-01,8.1286,8.1655,8.1286,8.1655,24412,0
2010-09-02,8.1655,8.2028,8.1655,8.2028,7999,0
2010-09-03,8.2338,8.327,8.2338,8.2649,13569,0
2010-09-07,8.2338,8.2839,8.2338,8.2338,26578,0
2010-09-08,8.2839,8.2951,8.2088,8.2088,28704,0
2010-09-09,8.2709,8.2709,8.2278,8.2278,12511,0
2010-09-10,8.2338,8.2891,8.2338,8.2891,2165,0
2010-09-13,8.2951,8.333,8.2951,8.333,22617,0
2010-09-14,8.333,8.3701,8.333,8.3632,31816,0
2010-09-15,8.3451,8.3762,8.3451,8.3572,30773,0
2010-09-16,8.3511,8.3882,8.3511,8.3882,6300,0
2010-09-17,8.3882,8.4193,8.3011,8.3882,12925,0
2010-09-20,8.4132,8.4995,8.3882,8.4935,17943,0
2010-09-21,8.4564,8.4564,8.2218,8.4193,30726,0
2010-09-22,8.4193,8.4434,8.4132,8.4132,16983,0
2010-09-23,8.3943,8.4253,8.3762,8.4193,12216,0
2010-09-24,8.4503,8.5124,8.4253,8.4814,18727,0
2010-09-27,8.4935,8.8954,8.4935,8.5426,12351,0
2010-09-28,8.5245,8.5806,8.5185,8.5806,54731,0
2010-09-29,8.5676,8.5806,8.5676,8.5676,17124,0
2010-09-30,8.5556,8.6297,8.5556,8.6297,27254,0
2010-10-01,8.5806,8.6668,8.5806,8.6548,5953,0
2010-10-04,8.5987,8.5987,8.5745,8.5745,18046,0
2010-10-05,8.6366,8.7229,8.6116,8.6979,14062,0
2010-10-06,8.6548,8.6737,8.6548,8.6608,3537,0
2010-10-07,8.6608,8.6608,8.6418,8.6479,31360,0
2010-10-08,8.6366,8.6548,8.5676,8.6116,30644,0
2010-10-11,8.6548,8.6668,8.6479,8.6479,17018,0
2010-10-12,8.6548,8.6979,8.6237,8.6979,12973,0
2010-10-13,8.7289,8.7721,8.7289,8.7721,1454,0
2010-10-14,8.735,8.741,8.7229,8.7229,13190,0
2010-10-15,8.7289,8.741,8.7229,8.741,8991,0
2010-10-18,8.76,8.8221,8.76,8.8221,10882,0
2010-10-19,8.766,8.766,8.76,8.76,10813,0
2010-10-20,8.7169,8.785,8.71,8.785,14019,0
2010-10-21,8.816,8.8221,8.7721,8.779,26655,0
2010-10-22,8.779,8.8221,8.76,8.8221,38003,0
2010-10-25,8.8221,8.8592,8.6668,8.6668,20868,0
2010-10-26,8.6798,8.7471,8.6237,8.6668,28966,0
2010-10-27,8.6668,8.685,8.6418,8.685,23954,0
2010-10-28,8.6798,8.6979,8.6548,8.6918,12078,0
2010-10-29,8.7471,8.8592,8.6737,8.6798,19730,0
2010-11-01,8.6918,8.735,8.6737,8.7289,84965,0
2010-11-02,8.766,8.9083,8.766,8.9083,11415,0
2010-11-03,8.9515,8.9515,8.7902,8.816,31238,0
2010-11-04,8.8523,8.9144,8.8462,8.9144,16658,0
2010-11-05,8.9703,8.9703,8.8842,8.9213,12255,0
2010-11-08,8.9273,8.977,8.9273,8.977,22221,0
2010-11-09,8.977,8.9883,8.9394,8.9394,22822,0
2010-11-10,8.9454,8.9644,8.8842,8.9273,17531,0
2010-11-11,8.8894,8.9083,8.7721,8.8954,45084,0
2010-11-12,8.9023,8.9144,8.8842,8.9023,12438,0
2010-11-15,8.8652,8.9023,8.8652,8.8773,7587,0
2010-11-16,8.7902,8.8221,8.766,8.766,5142,0
2010-11-17,8.735,8.8031,8.735,8.8031,15968,0
2010-11-18,8.8031,8.8281,8.7902,8.8281,16358,0
2010-11-19,8.7971,8.8842,8.7971,8.8842,38940,0
2010-11-22,8.8523,8.8842,8.8523,8.8842,23260,0
2010-11-23,8.8281,8.8342,8.8281,8.8342,4950,0
2010-11-24,8.8221,8.8523,8.8221,8.8523,4257,0
2010-11-29,8.8954,8.8954,8.8221,8.8221,17563,0
2010-11-30,8.8592,8.8713,8.816,8.816,3230,0
2010-12-01,8.816,8.9083,8.816,8.9083,6821,0
2010-12-02,8.8894,8.9454,8.8894,8.9454,11834,0
2010-12-03,8.9333,8.9826,8.8713,8.9333,38842,0
2010-12-06,8.9333,8.9515,8.9213,8.9333,27904,0
2010-12-07,8.9644,9.0138,8.9644,8.9883,17446,0
2010-12-08,8.9826,9.0072,8.9703,8.977,23935,0
2010-12-09,8.977,8.977,8.9515,8.9644,25649,0
2010-12-10,8.9644,8.9883,8.9644,8.977,21584,0
2010-12-13,8.9826,8.9826,8.977,8.9826,4597,0
2010-12-14,8.9575,9.0138,8.9575,9.0138,8125,0
2010-12-15,8.977,9.0072,8.9644,9.0072,54708,0
2010-12-16,9.0072,9.027,9.0072,9.0138,16734,0
2010-12-17,9.027,9.0506,8.977,8.9826,29542,0
2010-12-20,8.9949,9.0015,8.9826,9.0015,2312,0
2010-12-21,8.9883,9.0072,8.977,8.9883,37423,0
2010-12-22,8.9575,9.0072,8.9575,9.0015,18744,0
2010-12-23,8.9883,9.0572,8.9883,9.0194,15170,0
2010-12-27,9.0138,9.0638,9.0138,9.0638,2299,0
2010-12-28,9.0638,9.0996,9.0317,9.0449,21868,0
2010-12-29,9.0374,9.0694,9.0374,9.0638,36931,0
2010-12-30,9.0374,9.076,9.0374,9.0638,17843,0
2010-12-31,9.0798,9.1308,9.0798,9.1308,16134,0
2011-01-03,9.1619,9.2176,9.1619,9.2119,6088,0
2011-01-04,9.1987,9.2365,9.1987,9.2308,14912,0
2011-01-05,9.2856,9.2856,9.2365,9.2856,12334,0
2011-01-06,9.2856,9.2856,9.2308,9.2421,9906,0
2011-01-07,9.2308,9.2421,9.2242,9.2421,21386,0
2011-01-11,9.2421,9.2978,9.2421,9.2554,7150,0
2011-01-12,9.2554,9.2799,9.2554,9.2676,24797,0
2011-01-13,9.2856,9.3176,9.2742,9.2742,6235,0
2011-01-14,9.2799,9.2799,9.2676,9.2742,16274,0
2011-01-18,9.2856,9.2922,9.2799,9.2856,13367,0
2011-01-19,9.2856,9.2922,9.2676,9.2676,15033,0
2011-01-20,9.2742,9.2742,9.2676,9.2676,27552,0
2011-01-21,9.2799,9.3176,9.2799,9.3176,12527,0
2011-01-24,9.2421,9.2742,9.2421,9.261,4612,0
2011-01-25,9.2421,9.2421,9.2421,9.2421,5861,0
2011-01-26,9.2365,9.3412,9.2365,9.2742,47838,0
2011-01-27,9.2922,9.2922,9.2676,9.2676,3347,0
2011-01-28,9.2676,9.2742,9.2242,9.2308,85474,0
2011-01-31,9.2327,9.2582,9.227,9.2582,10041,0
2011-02-01,9.261,9.3044,9.261,9.2799,33612,0
2011-02-02,9.261,9.3545,9.2554,9.3545,822,0
2011-02-03,9.2856,9.3601,9.2799,9.3601,13332,0
2011-02-04,9.2742,9.3356,9.2676,9.2799,19495,0
2011-02-07,9.3176,9.4167,9.3176,9.3979,5625,0
2011-02-08,9.3979,9.4658,9.3979,9.4658,27704,0
2011-02-09,9.4347,9.521,9.4167,9.4167,4924,0
2011-02-11,9.3913,9.497,9.3913,9.4403,24620,0
2011-02-14,9.4535,9.497,9.4535,9.4535,31997,0
2011-02-15,9.4715,9.497,9.4715,9.4781,7496,0
2011-02-16,9.4781,9.534,9.4781,9.503,15064,0
2011-02-17,9.4781,9.534,9.4781,9.534,5990,0
2011-02-18,9.534,9.539,9.503,9.521,3568,0
2011-02-22,9.4781,9.516,9.1751,9.4535,116485,0
2011-02-23,9.4592,9.4592,9.379,9.4535,9939,0
2011-02-24,9.3667,9.3667,9.3667,9.3667,788,0
2011-02-25,9.379,9.4535,9.379,9.3913,25464,0
2011-02-28,9.4281,9.4715,9.4281,9.4592,10973,0
2011-03-01,9.4535,9.4592,9.4403,9.4403,10537,0
2011-03-02,9.4224,9.4837,9.379,9.4347,14669,0
2011-03-03,9.4535,9.497,9.4403,9.4894,16146,0
2011-03-04,9.4781,9.596,9.4715,9.583,12488,0
2011-03-07,9.503,9.534,9.4592,9.508,18531,0
2011-03-08,9.508,9.775,9.4715,9.528,9409,0
2011-03-09,9.534,9.558,9.4894,9.521,56209,0
2011-03-10,9.521,9.534,9.4403,9.4658,25925,0
2011-03-11,9.4535,9.4535,9.4092,9.4092,9121,0
2011-03-14,9.4092,9.4224,9.3601,9.3601,56729,0
2011-03-15,9.3601,9.3601,9.2676,9.2978,2101,0
2011-03-16,9.3176,9.3176,9.2365,9.2365,17367,0
2011-03-17,9.2856,9.4167,9.2856,9.2922,11457,0
2011-03-18,9.3233,9.3233,9.2856,9.3176,5187,0
2011-03-21,9.3412,9.3733,9.3412,9.3478,3232,0
2011-03-22,9.379,9.379,9.3478,9.3478,1293,0
2011-03-23,9.3478,9.3601,9.3478,9.3601,4822,0
2011-03-24,9.379,9.4092,9.379,9.3847,11279,0
2011-03-25,9.4092,9.4224,9.3913,9.3979,10858,0
2011-03-28,9.4224,9.558,9.4224,9.539,35101,0
2011-03-29,9.528,9.528,9.516,9.521,2262,0
2011-03-30,9.565,9.565,9.4894,9.516,10862,0
2011-03-31,9.4837,9.555,9.4781,9.4781,5133,0
2011-04-01,9.4837,9.546,9.4837,9.508,9994,0
2011-04-04,9.528,9.565,9.516,9.528,18919,0
2011-04-05,9.534,9.546,9.4894,9.539,19112,0
2011-04-06,9.552,9.596,9.516,9.546,9653,0
2011-04-07,9.528,9.534,9.528,9.528,6550,0
2011-04-08,9.534,9.589,9.516,9.528,28197,0
2011-04-11,9.534,9.627,9.534,9.552,15758,0
2011-04-12,9.534,9.534,9.4894,9.4894,12845,0
2011-04-13,9.583,9.583,9.508,9.516,20367,0
2011-04-14,9.508,9.521,9.4715,9.4837,6070,0
2011-04-15,9.4781,9.4837,9.4781,9.4781,9073,0
2011-04-18,9.4347,9.4469,9.4224,9.4224,7292,0
2011-04-19,9.4592,9.4592,9.4469,9.4469,3230,0
2011-04-20,9.508,9.546,9.508,9.508,19002,0
2011-04-21,9.521,9.521,9.516,9.521,7578,0
2011-04-25,9.589,9.707,9.503,9.539,51153,0
2011-04-26,9.521,9.546,9.521,9.539,28915,0
2011-04-27,9.546,9.578,9.546,9.571,5410,0
2011-04-28,9.558,9.578,9.546,9.578,9792,0
2011-04-29,9.555,9.639,9.555,9.639,5801,0
2011-05-02,9.639,9.658,9.583,9.614,18596,0
2011-05-03,9.614,9.632,9.596,9.632,4561,0
2011-05-04,9.614,9.627,9.571,9.614,26422,0
2011-05-05,9.565,9.571,9.539,9.546,4109,0
2011-05-06,9.546,9.571,9.546,9.571,10381,0
2011-05-09,9.552,9.578,9.521,9.521,3698,0
2011-05-10,9.558,9.565,9.558,9.565,380,0
2011-05-11,9.571,9.571,9.539,9.539,3754,0
2011-05-12,9.539,9.571,9.539,9.571,5849,0
2011-05-13,9.552,9.578,9.516,9.578,3224,0
2011-05-16,9.589,9.639,9.565,9.565,3658,0
2011-05-17,9.546,9.546,9.539,9.539,16012,0
2011-05-18,9.552,9.651,9.552,9.651,14226,0
2011-05-19,9.621,9.651,9.621,9.632,25517,0
2011-05-20,9.627,9.651,9.608,9.651,19866,0
2011-05-23,9.516,9.578,9.508,9.508,30486,0
2011-05-24,9.539,9.546,9.534,9.546,3070,0
2011-05-25,9.546,9.546,9.516,9.516,15463,0
2011-05-26,9.516,9.516,9.497,9.497,2489,0
2011-05-27,9.558,9.578,9.558,9.578,2525,0
2011-05-31,9.608,9.627,9.565,9.621,47536,0
2011-06-01,9.596,9.596,9.534,9.546,15272,0
2011-06-02,9.521,9.552,9.516,9.516,14790,0
2011-06-03,9.516,9.528,9.4715,9.503,15734,0
2011-06-06,9.508,9.528,9.503,9.516,12614,0
2011-06-07,9.521,9.528,9.4837,9.528,13037,0
2011-06-08,9.516,9.571,9.516,9.534,7610,0
2011-06-09,9.539,9.558,9.539,9.552,2192,0
2011-06-10,9.528,9.534,9.521,9.534,1768,0
2011-06-13,9.503,9.516,9.4715,9.4715,8407,0
2011-06-14,9.534,9.546,9.534,9.546,1776,0
2011-06-15,9.4715,9.4781,9.4715,9.4715,6378,0
2011-06-16,9.4837,9.4837,9.4781,9.4781,3496,0
2011-06-17,9.534,9.539,9.4894,9.528,6586,0
2011-06-20,9.539,9.539,9.4658,9.4715,20680,0
2011-06-21,9.4715,9.497,9.4715,9.497,8883,0
2011-06-22,9.521,9.521,9.4837,9.4894,7379,0
2011-06-23,9.4592,9.4658,9.4167,9.4658,8886,0
2011-06-24,9.4347,9.4535,9.4281,9.4535,7588,0
2011-06-27,9.4781,9.534,9.4781,9.534,3555,0
2011-06-28,9.516,9.596,9.516,9.552,3284,0
2011-06-29,9.534,9.645,9.534,9.645,10485,0
2011-06-30,9.503,9.683,9.503,9.683,19062,0
2011-07-01,9.694,9.731,9.651,9.726,22869,0
2011-07-05,9.75,9.874,9.713,9.713,2745,0
2011-07-06,9.701,9.72,9.701,9.72,9625,0
2011-07-07,9.75,9.75,9.75,9.75,348,0
2011-07-08,9.701,9.701,9.689,9.694,6509,0
2011-07-11,9.658,9.658,9.627,9.632,16605,0
2011-07-12,9.614,9.707,9.614,9.658,12330,0
2011-07-13,9.67,9.788,9.67,9.713,3346,0
2011-07-14,9.707,9.756,9.658,9.658,9544,0
2011-07-15,9.683,9.713,9.67,9.67,6472,0
2011-07-18,9.67,9.683,9.627,9.632,3686,0
2011-07-19,9.72,9.775,9.713,9.713,6669,0
2011-07-20,9.72,9.726,9.72,9.72,3204,0
2011-07-21,9.689,9.819,9.689,9.781,37154,0
2011-07-22,9.807,9.807,9.788,9.788,17928,0
2011-07-25,9.689,9.769,9.689,9.75,9430,0
2011-07-26,9.701,9.756,9.694,9.72,8537,0
2011-07-27,9.664,9.707,9.664,9.664,3390,0
2011-07-28,9.639,9.689,9.614,9.614,26321,0
2011-07-29,9.558,9.608,9.539,9.602,6429,0
2011-08-01,9.645,9.645,9.558,9.589,15822,0
2011-08-02,9.571,9.583,9.565,9.565,13547,0
2011-08-03,9.534,9.546,9.508,9.546,4678,0
2011-08-04,9.4535,9.4658,9.3478,9.3478,38577,0
2011-08-05,9.3847,9.3847,9.1987,9.2676,18355,0
2011-08-08,9.1317,9.1317,8.7289,8.7289,74716,0
2011-08-09,8.7039,8.8523,8.7039,8.8523,9311,0
2011-08-10,8.8221,8.8652,8.76,8.8652,9091,0
2011-08-11,8.816,8.9273,8.785,8.9273,55667,0
2011-08-12,8.9213,9.0138,8.9213,9.0138,8664,0
2011-08-15,9.076,9.1072,9.027,9.027,15341,0
2011-08-16,8.9826,8.9826,8.8523,8.977,8696,0
2011-08-17,9.0194,9.1072,9.0194,9.1072,7643,0
2011-08-18,9.0694,9.0694,8.8773,9.0072,19018,0
2011-08-19,9.0072,9.0138,8.9454,8.9826,6703,0
2011-08-22,9.0015,9.0072,8.8652,8.9703,4926,0
2011-08-23,8.8773,8.9213,8.8652,8.9144,8546,0
2011-08-25,8.9826,8.9826,8.9273,8.9703,5738,0
2011-08-26,8.9644,9.0317,8.9644,9.0317,3258,0
2011-08-29,9.0449,9.0572,9.0374,9.0506,12607,0
2011-08-30,9.0694,9.1317,9.0694,9.0694,1132,0
2011-08-31,9.1572,9.2327,9.1176,9.1817,4394,0
2011-09-01,9.144,9.1685,9.1072,9.144,2651,0
2011-09-02,9.1053,9.144,9.1053,9.111,80662,0
2011-09-06,9.0506,9.0506,8.8713,8.9883,4726,0
2011-09-07,9.0572,9.1497,9.0572,9.1497,14256,0
2011-09-08,9.0374,9.1374,9.0374,9.1185,18939,0
2011-09-09,9.0874,9.1072,8.9083,9.0817,129681,0
2011-09-12,9.0506,9.094,8.9703,9.0449,24797,0
2011-09-13,9.0449,9.0572,8.9703,9.0449,5196,0
2011-09-14,9.0506,9.0874,9.0506,9.076,17258,0
2011-09-15,9.1072,9.1129,9.1072,9.1072,28786,0
2011-09-16,9.1685,9.2119,9.1563,9.1563,5552,0
2011-09-19,9.094,9.1072,9.0449,9.0449,31717,0
2011-09-20,9.0506,9.1317,9.0506,9.0996,15256,0
2011-09-21,9.094,9.094,9.0506,9.0506,15907,0
2011-09-22,8.9949,8.9949,8.8523,8.8842,50378,0
2011-09-23,8.8402,8.9273,8.8342,8.9023,29761,0
2011-09-26,8.8894,8.8894,8.785,8.8342,5815,0
2011-09-27,8.8402,8.9144,8.8402,8.9144,8550,0
2011-09-28,8.9144,8.9144,8.8462,8.8842,10188,0
2011-09-29,8.9394,8.9644,8.9394,8.9644,15194,0
2011-09-30,8.8808,8.8937,8.8808,8.8808,1815,0
2011-10-03,8.7721,8.8523,8.7229,8.7229,33873,0
2011-10-04,8.6608,8.7229,8.5987,8.5987,10419,0
2011-10-05,8.6418,8.779,8.6366,8.76,25138,0
2011-10-06,8.7539,8.9826,8.7539,8.9826,2908,0
2011-10-07,8.9454,9.0694,8.8221,8.8842,27555,0
2011-10-10,8.9273,8.9644,8.9273,8.9644,4119,0
2011-10-11,9.027,9.0374,8.9213,8.9213,3394,0
2011-10-12,8.9454,9.0072,8.9454,8.9454,3909,0
2011-10-13,8.8592,9.0374,8.8523,9.0317,13782,0
2011-10-14,9.0374,9.1185,9.0374,9.0694,6027,0
2011-10-17,9.027,9.2421,8.9883,9.0072,102507,0
2011-10-18,9.0138,9.0194,9.0072,9.0194,15570,0
2011-10-19,9.0449,9.0449,9.0449,9.0449,3230,0
2011-10-20,9.0506,9.1808,9.0506,9.1808,3594,0
2011-10-21,9.379,9.4592,9.3044,9.3044,13367,0
2011-10-24,9.379,9.4035,9.1808,9.2554,6881,0
2011-10-25,9.1185,9.2242,9.1129,9.1317,5896,0
2011-10-26,9.1685,9.2554,9.1185,9.1751,12750,0
2011-10-27,9.261,9.2922,9.1808,9.2176,5170,0
2011-10-28,9.2365,9.497,9.2308,9.379,5339,0
2011-10-31,9.2657,9.3478,9.2525,9.3478,2047,0
2011-11-01,9.0317,9.2365,9.0317,9.0996,12872,0
2011-11-02,9.1374,9.144,9.1374,9.144,3070,0
2011-11-03,9.144,9.1874,9.1176,9.1874,4319,0
2011-11-04,9.2582,9.2582,9.2469,9.2469,370,0
2011-11-08,9.2554,9.2922,9.1619,9.2922,12745,0
2011-11-09,9.1751,9.2242,9.0506,9.1987,8511,0
2011-11-10,9.2403,9.3176,9.0987,9.2327,24317,0
2011-11-11,9.1987,9.3979,9.1931,9.3545,12168,0
2011-11-14,9.261,9.3733,9.261,9.2978,4432,0
2011-11-15,9.1751,9.311,9.1497,9.3044,8336,0
2011-11-16,9.1563,9.1987,9.1563,9.1874,13122,0
2011-11-17,9.1874,9.2799,9.0694,9.0817,14382,0
2011-11-18,9.1931,9.2176,9.1374,9.1497,9189,0
2011-11-21,9.094,9.094,8.9454,9.0317,23996,0
2011-11-22,9.0015,9.0015,8.9883,8.9949,3292,0
2011-11-23,8.9394,8.9949,8.8523,8.9949,29801,0
2011-11-25,8.9127,8.9317,8.9127,8.9317,2496,0
2011-11-28,9.0506,9.1497,9.0374,9.1497,6134,0
2011-11-29,9.027,9.1072,9.0072,9.0694,4541,0
2011-11-30,9.1695,9.2148,9.1695,9.2016,33177,0
2011-12-01,9.2119,9.2242,9.1987,9.2242,6088,0
2011-12-02,9.2403,9.2469,9.2403,9.2469,2908,0
2011-12-05,9.2676,9.3299,9.1685,9.3233,23442,0
2011-12-06,9.3299,9.413,9.3299,9.4007,49286,0
2011-12-07,9.362,9.362,9.3176,9.3176,1616,0
2011-12-08,9.2978,9.3478,9.2582,9.2856,26675,0
2011-12-09,9.3677,9.4384,9.3176,9.413,15782,0
2011-12-12,9.413,9.4262,9.2856,9.3809,14379,0
2011-12-13,9.4186,9.4517,9.3563,9.4007,21882,0
2011-12-14,9.2912,9.3365,9.2525,9.2912,9184,0
2011-12-15,9.362,9.4384,9.2912,9.4262,40094,0
2011-12-16,9.4328,9.4715,9.3176,9.413,15225,0
2011-12-19,9.535,9.579,9.413,9.413,40478,0
2011-12-20,9.4517,9.599,9.4007,9.548,6639,0
2011-12-21,9.497,9.516,9.4328,9.4781,9622,0
2011-12-22,9.579,9.579,9.548,9.548,4565,0
2011-12-23,9.65,9.67,9.535,9.587,7669,0
2011-12-27,9.4583,9.503,9.4451,9.4451,2537,0
2011-12-28,9.4639,9.4639,9.3365,9.3365,11925,0
2011-12-29,9.3743,9.4384,9.3743,9.3743,2990,0
2011-12-30,9.3044,9.3497,8.9248,9.3044,9044,0
2012-01-03,9.3176,9.497,9.3176,9.497,29814,0
2012-01-04,9.413,9.4781,9.413,9.4781,2992,0
2012-01-05,9.4328,9.619,9.4262,9.4639,26486,0
2012-01-06,9.3677,9.509,9.3677,9.497,13100,0
2012-01-09,9.4073,9.509,9.4073,9.509,5979,0
2012-01-10,9.528,9.573,9.528,9.56,22495,0
2012-01-11,9.568,9.568,9.56,9.56,6531,0
2012-01-12,9.522,9.624,9.522,9.593,45354,0
2012-01-13,9.568,9.657,9.548,9.579,34755,0
2012-01-17,9.708,9.747,9.639,9.747,26912,0
2012-01-18,9.689,9.689,9.599,9.612,6934,0
2012-01-19,9.599,9.702,9.599,9.702,11802,0
2012-01-20,9.67,9.689,9.663,9.689,4053,0
2012-01-23,9.676,9.683,9.676,9.683,1145,0
2012-01-24,9.639,9.766,9.639,9.728,13192,0
2012-01-25,9.683,9.791,9.644,9.791,11121,0
2012-01-26,9.786,9.83,9.754,9.759,15873,0
2012-01-27,9.759,9.766,9.4451,9.747,9679,0
2012-01-30,9.689,9.786,9.644,9.786,5151,0
2012-01-31,9.789,9.826,9.789,9.789,15701,0
2012-02-01,9.81,9.914,9.805,9.81,13026,0
2012-02-02,9.818,9.849,9.818,9.849,2084,0
2012-02-03,9.881,9.971,9.881,9.971,11880,0
2012-02-06,9.92,9.997,9.889,9.997,21757,0
2012-02-07,9.94,9.952,9.932,9.946,5250,0
2012-02-08,9.959,10.023,9.952,9.991,6419,0
2012-02-09,10.042,10.107,10.042,10.107,1137,0
2012-02-10,10.1,10.1,10.1,10.1,3769,0
2012-02-13,10.107,10.119,10.061,10.1,14430,0
2012-02-14,10.075,10.075,10.004,10.075,1910,0
2012-02-15,10.068,10.163,10.068,10.092,6547,0
2012-02-16,10.125,10.234,10.107,10.151,17775,0
2012-02-17,10.19,10.19,10.092,10.092,2156,0
2012-02-21,10.107,10.17,10.08,10.107,17980,0
2012-02-22,10.107,10.107,10.1,10.107,4082,0
2012-02-23,10.087,10.092,10.042,10.048,34861,0
2012-02-24,10.1,10.107,10.087,10.092,18787,0
2012-02-27,10.042,10.068,10.042,10.061,873,0
2012-02-28,10.068,10.068,10.042,10.042,7963,0
2012-02-29,10.055,10.075,10.048,10.075,6473,0
2012-03-01,10.1,10.1,10.048,10.092,14490,0
2012-03-02,10.08,10.087,10.075,10.075,12804,0
2012-03-05,10.119,10.119,10.036,10.068,10790,0
2012-03-06,10.068,10.087,10.061,10.087,30027,0
2012-03-07,10.009,10.119,10.009,10.055,7631,0
2012-03-08,10.151,10.17,10.107,10.107,7057,0
2012-03-09,10.023,10.163,10.023,10.119,9110,0
2012-03-12,10.112,10.125,10.068,10.075,16208,0
2012-03-13,10.125,10.176,10.1,10.176,8125,0
2012-03-14,10.234,10.511,10.075,10.305,57618,0
2012-03-15,10.299,10.389,10.273,10.382,6572,0
2012-03-16,10.163,10.26,10.163,10.183,29138,0
2012-03-19,10.112,10.324,10.112,10.324,27321,0
2012-03-20,10.273,10.299,10.222,10.222,5109,0
2012-03-21,10.228,10.279,10.228,10.26,13485,0
2012-03-22,10.26,10.267,10.253,10.267,26505,0
2012-03-23,10.234,10.299,10.234,10.292,6390,0
2012-03-26,10.362,10.394,10.305,10.394,767,0
2012-03-27,10.286,10.299,10.286,10.292,2335,0
2012-03-28,10.176,10.222,10.17,10.183,2380,0
2012-03-29,10.234,10.273,10.234,10.273,2901,0
2012-03-30,10.193,10.304,10.193,10.304,5013,0
2012-04-03,10.267,10.267,10.222,10.267,2910,0
2012-04-04,10.228,10.228,10.196,10.196,2183,0
2012-04-05,10.286,10.357,10.228,10.228,4519,0
2012-04-09,10.163,10.241,10.163,10.222,624,0
2012-04-10,10.183,10.19,10.163,10.163,7085,0
2012-04-11,10.151,10.151,10.138,10.138,8415,0
2012-04-12,10.151,10.228,10.068,10.176,20046,0
2012-04-13,10.112,10.112,10.112,10.112,467,0
2012-04-16,10.131,10.145,10.068,10.145,2174,0
2012-04-17,10.222,10.472,10.163,10.163,6449,0
2012-04-19,10.125,10.26,10.125,10.183,1037,0
2012-04-23,10.016,10.075,10.016,10.075,4003,0
2012-04-24,10.068,10.068,10.048,10.048,991,0
2012-04-25,10.209,10.209,10.151,10.163,2393,0
2012-04-26,10.112,10.369,10.112,10.369,14260,0
2012-04-27,10.292,10.35,10.222,10.222,11175,0
2012-04-30,10.264,10.337,10.219,10.232,8713,0
2012-05-01,10.299,10.337,10.145,10.202,29564,0
2012-05-02,10.176,10.176,10.17,10.17,2183,0
2012-05-03,10.17,10.234,10.17,10.234,1412,0
2012-05-04,10.145,10.145,10.042,10.075,19109,0
2012-05-07,10.042,10.119,10.042,10.119,10990,0
2012-05-08,10.023,10.075,10.009,10.075,15811,0
2012-05-09,10.061,10.138,10.061,10.131,6997,0
2012-05-10,10.138,10.138,10.087,10.119,10903,0
2012-05-11,10.042,10.145,10.042,10.125,5139,0
2012-05-14,10.08,10.145,10.08,10.112,12156,0
2012-05-15,10.075,10.17,10.068,10.17,13150,0
2012-05-16,10.158,10.176,10.075,10.107,17637,0
2012-05-17,10.119,10.17,10.08,10.08,10987,0
2012-05-18,10.055,10.151,9.786,9.914,12377,0
2012-05-21,9.881,9.991,9.881,9.881,17875,0
2012-05-22,9.849,9.849,9.849,9.849,1128,0
2012-05-23,9.779,9.889,9.754,9.889,12216,0
2012-05-24,9.849,9.849,9.837,9.849,4598,0
2012-05-25,9.92,9.94,9.92,9.94,855,0
2012-05-29,9.932,9.971,9.869,9.952,24157,0
2012-05-30,9.875,9.914,9.579,9.83,7818,0
2012-05-31,9.779,9.869,9.779,9.805,10012,0
2012-06-01,9.593,9.747,9.593,9.657,29723,0
2012-06-04,9.593,9.702,9.593,9.663,12007,0
2012-06-05,9.695,9.728,9.67,9.708,9042,0
2012-06-06,9.791,9.849,9.759,9.849,15701,0
2012-06-07,9.914,9.94,9.881,9.881,18079,0
2012-06-08,9.849,9.952,9.849,9.914,13169,0
2012-06-11,9.881,9.971,9.881,9.959,14938,0
2012-06-12,9.907,10.009,9.907,10.009,8999,0
2012-06-13,9.977,9.977,9.875,9.875,6781,0
2012-06-14,9.837,9.971,9.83,9.926,15174,0
2012-06-15,9.881,9.926,9.881,9.926,3662,0
2012-06-18,9.805,9.946,9.805,9.849,15803,0
2012-06-19,9.9,9.946,9.881,9.932,11192,0
2012-06-20,9.907,9.932,9.869,9.869,3300,0
2012-06-21,9.81,9.81,9.619,9.657,16185,0
2012-06-22,9.721,9.754,9.721,9.754,7859,0
2012-06-25,9.689,9.689,9.4007,9.639,36546,0
2012-06-26,9.631,9.663,9.631,9.639,16832,0
2012-06-27,9.644,9.721,9.644,9.676,28202,0
2012-06-28,9.535,9.715,9.535,9.624,22030,0
2012-06-29,9.67,9.761,9.65,9.696,55617,0
2012-07-02,9.676,9.734,9.631,9.702,23788,0
2012-07-03,9.728,9.728,9.65,9.702,28630,0
2012-07-05,9.644,9.708,9.619,9.619,32789,0
2012-07-06,9.624,9.721,9.535,9.555,102850,0
2012-07-09,9.612,9.695,9.593,9.695,14463,0
2012-07-10,9.67,9.728,9.657,9.657,7815,0
2012-07-11,9.657,9.728,9.631,9.639,24619,0
2012-07-12,9.657,9.683,9.624,9.683,7016,0
2012-07-13,9.773,9.773,9.695,9.695,7077,0
2012-07-16,9.676,9.734,9.67,9.695,5455,0
2012-07-17,9.708,9.721,9.708,9.721,3109,0
2012-07-18,9.734,9.754,9.715,9.754,5028,0
2012-07-19,9.747,9.759,9.74,9.74,8002,0
2012-07-20,9.734,9.773,9.67,9.683,5126,0
2012-07-23,9.663,9.728,9.663,9.689,6873,0
2012-07-24,9.683,9.683,9.663,9.663,915,0
2012-07-25,9.702,9.702,9.663,9.663,1268,0
2012-07-26,9.683,9.728,9.683,9.708,15111,0
2012-07-27,9.773,9.81,9.773,9.791,16352,0
2012-07-30,9.74,9.754,9.624,9.734,23758,0
2012-07-31,9.729,9.729,9.729,9.729,1475,0
2012-08-01,9.702,9.715,9.676,9.683,5580,0
2012-08-02,9.689,9.689,9.605,9.644,36358,0
2012-08-03,9.663,9.728,9.663,9.683,61438,0
2012-08-06,9.721,9.721,9.695,9.702,22152,0
2012-08-07,9.734,9.734,9.708,9.715,2494,0
2012-08-08,9.702,9.708,9.689,9.702,55133,0
2012-08-09,9.715,9.715,9.708,9.715,28971,0
2012-08-10,9.702,9.702,9.695,9.702,9971,0
2012-08-13,9.702,9.754,9.702,9.708,6848,0
2012-08-14,9.67,9.786,9.67,9.754,24979,0
2012-08-15,9.799,9.799,9.791,9.791,358,0
2012-08-16,9.747,9.869,9.747,9.805,32878,0
2012-08-17,9.818,9.869,9.818,9.869,2337,0
2012-08-20,9.875,9.875,9.849,9.849,5016,0
2012-08-21,9.849,9.881,9.849,9.881,26221,0
2012-08-23,9.837,9.869,9.791,9.799,19950,0
2012-08-24,9.759,9.83,9.759,9.791,8817,0
2012-08-27,9.779,9.837,9.689,9.799,14325,0
2012-08-28,9.799,9.799,9.799,9.799,2314,0
2012-08-29,9.786,9.786,9.786,9.786,9351,0
2012-08-31,9.761,9.769,9.761,9.769,7745,0
2012-09-04,9.766,9.791,9.766,9.786,8391,0
2012-09-05,9.814,9.82,9.789,9.8,5483,0
2012-09-06,9.818,9.881,9.81,9.83,21263,0
2012-09-07,9.843,9.9,9.843,9.861,50506,0
2012-09-10,9.861,9.869,9.837,9.837,29706,0
2012-09-11,9.843,9.9,9.843,9.869,63274,0
2012-09-12,9.907,9.907,9.861,9.869,19234,0
2012-09-13,9.861,9.946,9.849,9.946,38262,0
2012-09-14,9.959,10.107,9.959,10.061,25613,0
2012-09-17,10.125,10.138,10.107,10.119,36467,0
2012-09-18,10.075,10.131,10.068,10.131,3850,0
2012-09-19,10.145,10.145,10.029,10.092,8308,0
2012-09-20,10.009,10.145,10.009,10.087,11814,0
2012-09-21,10.131,10.151,10.075,10.131,20575,0
2012-09-24,10.145,10.145,9.985,10.055,13169,0
2012-09-25,10.016,10.107,10.016,10.068,21536,0
2012-09-26,10.075,10.075,10.042,10.069,10345,0
2012-09-27,10.109,10.14,10.004,10.14,33550,0
2012-09-28,10.304,10.467,10.199,10.232,72885,0
2012-10-01,10.271,10.337,10.251,10.33,15940,0
2012-10-02,10.337,10.382,10.337,10.369,4591,0
2012-10-03,10.421,10.428,10.357,10.369,18057,0
2012-10-04,10.304,10.454,10.304,10.435,12360,0
2012-10-05,10.395,10.428,10.337,10.382,4899,0
2012-10-08,10.382,10.435,10.382,10.435,5050,0
2012-10-09,10.428,10.454,10.395,10.421,13836,0
2012-10-10,10.415,10.415,10.362,10.362,9494,0
2012-10-11,10.369,10.415,10.369,10.395,7578,0
2012-10-12,10.395,10.395,10.271,10.271,459,0
2012-10-15,10.357,10.402,10.349,10.369,17852,0
2012-10-16,10.382,10.454,10.291,10.369,23402,0
2012-10-17,10.447,10.454,10.447,10.454,2103,0
2012-10-18,10.421,10.48,10.421,10.441,6216,0
2012-10-19,10.389,10.389,10.259,10.357,5532,0
2012-10-22,10.369,10.376,10.337,10.337,3979,0
2012-10-23,10.343,10.343,10.304,10.317,9286,0
2012-10-24,10.362,10.362,10.317,10.343,11842,0
2012-10-25,10.343,10.545,10.33,10.435,15541,0
2012-10-26,10.435,10.435,10.349,10.369,4539,0
2012-10-31,10.362,10.441,10.244,10.415,22590,0
2012-11-01,10.441,10.487,10.441,10.487,2230,0
2012-11-02,10.473,10.48,10.415,10.415,2908,0
2012-11-05,10.454,10.454,10.395,10.402,8341,0
2012-11-06,10.409,10.447,10.409,10.441,6121,0
2012-11-07,10.343,10.382,10.278,10.382,8132,0
2012-11-08,10.357,10.357,10.259,10.259,11256,0
2012-11-09,10.232,10.337,10.232,10.337,8555,0
2012-11-12,10.304,10.33,10.199,10.264,18772,0
2012-11-13,10.337,10.657,10.128,10.187,71068,0
2012-11-14,10.212,10.357,10.128,10.128,10519,0
2012-11-15,10.219,10.219,9.977,10.009,13572,0
2012-11-16,10.017,10.147,9.97,10.062,13926,0
2012-11-19,10.193,10.357,10.109,10.304,3926,0
2012-11-20,10.251,10.251,10.128,10.219,11681,0
2012-11-21,10.147,10.337,10.056,10.193,45080,0
2012-11-23,10.207,10.207,10.179,10.193,9083,0
2012-11-26,10.193,10.193,10.173,10.193,14400,0
2012-11-27,10.193,10.219,10.167,10.219,7457,0
2012-11-28,10.193,10.271,10.159,10.187,3874,0
2012-11-29,10.193,10.259,10.167,10.199,11032,0
2012-11-30,10.239,10.264,10.239,10.259,3021,0
2012-12-03,10.357,10.357,10.239,10.278,8341,0
2012-12-04,10.244,10.244,10.193,10.226,17613,0
2012-12-05,10.219,10.284,10.219,10.271,5842,0
2012-12-06,10.284,10.284,10.226,10.251,16654,0
2012-12-07,10.317,10.317,10.244,10.278,15155,0
2012-12-10,10.297,10.297,10.212,10.226,7257,0
2012-12-11,10.271,10.343,10.271,10.323,23876,0
2012-12-12,10.259,10.369,10.259,10.349,11241,0
2012-12-13,10.357,10.362,10.271,10.33,6126,0
2012-12-14,10.349,10.357,10.343,10.357,8724,0
2012-12-17,10.317,10.467,10.317,10.467,16894,0
2012-12-18,10.421,10.467,10.421,10.454,23708,0
2012-12-19,10.628,10.642,10.427,10.454,54559,0
2012-12-20,10.475,10.642,10.454,10.495,4506,0
2012-12-21,10.454,10.517,9.87,10.517,78168,0
2012-12-24,10.461,10.461,10.245,10.42,42843,0
2012-12-26,10.377,10.427,10.336,10.427,23068,0
2012-12-27,10.37,10.468,10.37,10.42,20552,0
2012-12-28,10.364,10.433,10.336,10.385,6954,0
2012-12-31,10.411,10.447,10.392,10.427,11615,0
2013-01-02,10.51,10.614,10.51,10.545,29642,0
2013-01-03,10.53,10.607,10.51,10.551,42881,0
2013-01-04,10.565,10.697,10.565,10.593,12093,0
2013-01-07,10.565,10.691,10.565,10.691,28128,0
2013-01-08,10.642,10.752,10.642,10.746,11121,0
2013-01-09,10.704,10.76,10.704,10.74,6769,0
2013-01-10,10.788,10.884,10.746,10.884,20069,0
2013-01-11,10.948,10.948,10.815,10.913,5504,0
2013-01-14,10.892,10.913,10.864,10.864,4175,0
2013-01-15,10.926,10.926,10.892,10.906,15323,0
2013-01-16,10.843,10.975,10.774,10.926,12028,0
2013-01-17,10.941,10.968,10.941,10.968,1523,0
2013-01-18,11.01,11.08,10.968,11.08,9136,0
2013-01-22,11.045,11.072,11.003,11.051,15228,0
2013-01-23,10.989,11.176,10.989,11.176,11805,0
2013-01-24,11.114,11.176,11.093,11.121,10543,0
2013-01-25,11.107,11.134,11.01,11.134,13007,0
2013-01-28,11.182,11.182,11.031,11.08,95897,0
2013-01-29,11.051,11.163,11.038,11.156,23370,0
2013-01-30,11.198,11.218,11.023,11.1,16554,0
2013-01-31,11.08,11.17,11.08,11.17,11814,0
2013-02-01,11.191,11.454,11.149,11.454,7900,0
2013-02-04,11.281,11.364,11.093,11.121,18442,0
2013-02-05,11.134,11.483,11.134,11.302,11919,0
2013-02-06,11.322,11.322,11.246,11.253,8247,0
2013-02-07,11.198,11.261,11.191,11.225,2548,0
2013-02-08,11.273,11.273,11.273,11.273,2349,0
2013-02-11,11.253,11.308,11.212,11.288,5152,0
2013-02-12,11.322,11.322,11.129,11.253,15986,0
2013-02-13,11.288,11.302,11.212,11.253,5177,0
2013-02-14,11.281,11.405,11.253,11.33,17782,0
2013-02-15,11.364,11.399,11.246,11.385,12553,0
2013-02-19,11.385,11.405,11.33,11.405,3801,0
2013-02-20,11.364,11.385,11.308,11.308,6184,0
2013-02-21,11.261,11.288,11.149,11.176,11936,0
2013-02-22,11.182,11.253,11.149,11.253,4268,0
2013-02-25,11.253,11.273,11.072,11.072,5932,0
2013-02-26,11.176,11.246,10.948,11.072,7699,0
2013-02-27,11.134,11.336,11.134,11.336,6460,0
2013-02-28,11.343,11.371,11.253,11.35,15038,0
2013-03-01,11.239,11.33,11.204,11.322,20565,0
2013-03-04,11.343,11.343,11.212,11.308,5086,0
2013-03-05,11.308,11.33,11.225,11.261,2330,0
2013-03-06,11.364,11.371,11.246,11.343,5377,0
2013-03-07,11.261,11.392,11.261,11.385,6485,0
2013-03-08,11.33,11.427,11.33,11.399,4812,0
2013-03-11,11.392,11.433,11.392,11.427,25890,0
2013-03-12,11.399,11.448,11.357,11.392,18136,0
2013-03-13,11.42,11.462,11.378,11.462,7055,0
2013-03-14,11.405,11.531,11.405,11.531,5097,0
2013-03-15,11.531,11.565,11.413,11.565,6423,0
2013-03-18,11.462,11.559,11.399,11.545,35819,0
2013-03-19,11.448,11.475,11.413,11.468,29453,0
2013-03-20,11.537,11.601,11.531,11.601,3597,0
2013-03-21,11.545,11.545,11.44,11.448,23343,0
2013-03-22,11.454,11.517,11.454,11.462,19006,0
2013-03-25,11.496,11.712,11.433,11.712,11061,0
2013-03-26,11.523,11.684,11.523,11.573,19939,0
2013-03-27,11.565,11.573,11.531,11.565,15612,0
2013-03-28,11.621,11.621,11.531,11.559,3703,0
2013-04-01,11.565,11.725,11.565,11.725,8838,0
2013-04-02,11.725,12.308,11.697,11.989,138803,0
2013-04-03,11.947,11.947,11.815,11.83,54146,0
2013-04-04,11.712,11.878,11.712,11.837,7342,0
2013-04-05,11.733,11.768,11.733,11.753,4149,0
2013-04-08,11.739,11.739,11.643,11.712,12765,0
2013-04-09,11.753,11.753,11.649,11.663,2514,0
2013-04-10,11.684,11.773,11.684,11.753,6720,0
2013-04-11,11.739,11.878,11.739,11.739,6453,0
2013-04-12,11.753,11.837,11.712,11.712,1727,0
2013-04-15,11.773,11.773,11.601,11.628,3743,0
2013-04-16,11.621,11.712,11.565,11.677,16510,0
2013-04-17,11.677,11.677,11.607,11.643,11844,0
2013-04-18,11.69,11.69,11.593,11.649,17425,0
2013-04-19,11.649,11.697,11.635,11.69,3441,0
2013-04-22,11.643,11.704,11.496,11.523,10200,0
2013-04-23,11.607,11.768,11.537,11.768,10208,0
2013-04-24,11.83,11.83,11.643,11.787,17130,0
2013-04-25,11.733,11.837,11.733,11.83,42207,0
2013-04-26,11.837,11.837,11.76,11.815,18957,0
2013-04-29,11.822,11.83,11.739,11.794,29695,0
2013-04-30,11.809,11.871,11.712,11.844,17518,0
2013-05-01,11.844,11.844,11.781,11.844,17295,0
2013-05-02,11.878,11.885,11.753,11.815,123860,0
2013-05-03,11.815,11.947,11.815,11.9,76821,0
2013-05-06,11.954,11.996,11.92,11.983,24499,0
2013-05-07,12.176,12.176,11.996,12.094,16563,0
2013-05-08,12.079,12.128,12.066,12.087,11234,0
2013-05-09,12.122,12.211,12.024,12.17,25045,0
2013-05-10,12.191,12.246,12.052,12.246,17145,0
2013-05-13,12.225,12.225,12.072,12.072,1883,0
2013-05-14,12.163,12.225,12.156,12.17,15057,0
2013-05-15,12.225,12.267,12.128,12.197,27460,0
2013-05-16,12.219,12.26,12.219,12.219,8675,0
2013-05-17,12.246,12.357,12.246,12.357,20790,0
2013-05-20,12.197,12.329,12.149,12.316,16706,0
2013-05-21,12.282,12.406,12.26,12.329,16566,0
2013-05-22,12.329,12.329,12.295,12.295,5587,0
2013-05-23,12.128,12.302,12.128,12.246,14309,0
2013-05-24,12.26,12.357,12.26,12.357,12095,0
2013-05-28,12.329,12.399,12.295,12.365,17028,0
2013-05-29,12.365,12.365,12.122,12.267,20527,0
2013-05-30,12.329,12.329,12.122,12.316,10012,0
2013-05-31,12.316,12.316,12.225,12.225,18509,0
2013-06-03,12.225,12.225,12.122,12.156,8000,0
2013-06-04,12.185,12.225,12.128,12.205,5709,0
2013-06-05,12.233,12.288,12.107,12.114,10555,0
2013-06-06,12.197,12.211,12.101,12.101,9174,0
2013-06-07,12.142,12.219,12.066,12.185,21248,0
2013-06-10,12.156,12.156,11.983,12.031,13385,0
2013-06-11,11.996,12.087,11.947,12.044,16917,0
2013-06-12,12.087,12.114,11.92,11.92,14430,0
2013-06-13,11.92,12.017,11.92,12.017,13100,0
2013-06-14,12.072,12.128,12.031,12.052,10858,0
2013-06-17,12.052,12.052,11.954,11.983,22904,0
2013-06-18,11.962,12.044,11.913,12.044,12085,0
2013-06-19,12.031,12.031,11.954,11.954,7348,0
2013-06-20,11.947,11.947,11.781,11.809,8267,0
2013-06-21,11.803,11.809,11.739,11.787,7176,0
2013-06-24,11.537,11.635,11.489,11.628,8782,0
2013-06-25,11.649,11.697,11.308,11.448,109640,0
2013-06-26,11.489,11.739,11.489,11.635,34760,0
2013-06-27,11.614,11.76,11.614,11.733,4312,0
2013-06-28,11.67,11.773,11.67,11.76,4813,0
2013-07-01,11.773,11.871,11.76,11.856,19374,0
2013-07-02,11.787,11.885,11.753,11.864,25330,0
2013-07-03,11.856,11.885,11.844,11.864,2015,0
2013-07-05,11.856,11.927,11.856,11.927,24330,0
2013-07-08,12.142,12.142,11.885,11.885,1800,0
2013-07-09,11.892,11.969,11.822,11.969,25856,0
2013-07-10,11.9,11.927,11.809,11.927,7204,0
2013-07-11,11.941,11.989,11.92,11.975,8144,0
2013-07-12,11.983,12.024,11.913,11.913,1169,0
2013-07-15,11.954,12.101,11.954,12.024,10202,0
2013-07-16,12.087,12.087,11.962,12.044,2688,0
2013-07-17,11.983,12.107,11.983,12.107,11186,0
2013-07-18,12.107,12.107,11.989,12.107,13841,0
2013-07-19,12.017,12.101,11.885,11.983,22780,0
2013-07-22,12.017,12.197,12.017,12.059,10202,0
2013-07-23,12.185,12.185,12.087,12.087,3708,0
2013-07-24,12.142,12.142,12.017,12.031,7672,0
2013-07-25,12.017,12.066,12.017,12.066,2822,0
2013-07-26,12.079,12.142,12.079,12.122,20378,0
2013-07-29,12.094,12.128,12.052,12.101,14469,0
2013-07-30,12.128,12.142,12.059,12.059,2145,0
2013-07-31,12.01,12.142,11.969,12.135,34637,0
2013-08-01,12.142,12.302,12.142,12.274,24066,0
2013-08-02,12.142,12.282,12.128,12.225,4519,0
2013-08-05,12.225,12.26,12.156,12.225,97712,0
2013-08-06,12.267,12.267,12.128,12.205,11714,0
2013-08-07,12.135,12.26,12.079,12.156,9284,0
2013-08-08,12.114,12.225,12.094,12.149,28140,0
2013-08-09,12.163,12.185,12.128,12.176,4657,0
2013-08-12,12.176,12.205,12.135,12.205,8304,0
2013-08-13,12.254,12.254,12.142,12.225,11835,0
2013-08-14,12.225,12.302,12.225,12.295,12155,0
2013-08-15,12.225,12.225,12.17,12.17,2049,0
2013-08-16,12.176,12.267,12.087,12.087,13483,0
2013-08-19,12.156,12.156,11.885,11.892,14318,0
2013-08-20,11.975,12.059,11.962,12.024,8422,0
2013-08-21,11.947,11.975,11.746,11.851,29564,0
2013-08-22,11.934,12.024,11.871,11.975,10957,0
2013-08-23,12.107,12.107,11.954,11.989,3059,0
2013-08-26,12.031,12.031,12.024,12.024,1494,0
2013-08-27,11.913,11.975,11.837,11.885,35250,0
2013-08-28,11.941,11.941,11.878,11.941,8925,0
2013-08-29,11.947,11.996,11.878,11.947,3271,0
2013-08-30,11.927,11.947,11.878,11.947,10645,0
2013-09-03,11.92,11.934,11.892,11.9,7774,0
2013-09-04,11.885,12.282,11.885,12.211,27905,0
2013-09-05,11.983,12.176,11.954,11.962,23103,0
2013-09-06,11.947,12.079,11.947,11.989,17282,0
2013-09-09,11.941,12.128,11.941,12.128,5356,0
2013-09-10,12.066,12.185,12.052,12.122,13818,0
2013-09-11,12.211,12.225,12.017,12.149,33122,0
2013-09-12,12.031,12.122,12.031,12.101,14022,0
2013-09-13,12.094,12.308,12.094,12.17,25922,0
2013-09-16,12.156,12.371,12.156,12.274,15221,0
2013-09-17,12.282,12.316,12.176,12.211,12766,0
2013-09-18,12.254,12.357,12.219,12.357,13034,0
2013-09-19,12.365,12.413,12.239,12.365,15898,0
2013-09-20,12.233,12.316,12.149,12.282,7951,0
2013-09-23,12.211,12.357,12.211,12.246,13150,0
2013-09-24,12.282,12.329,12.26,12.26,3993,0
2013-09-25,12.316,12.316,12.205,12.205,4680,0
2013-09-26,12.267,12.329,12.101,12.288,29912,0
2013-09-27,12.128,12.225,12.128,12.191,21272,0
2013-09-30,12.163,12.302,12.156,12.233,21820,0
2013-10-01,12.267,12.323,12.26,12.302,15562,0
2013-10-02,12.288,12.288,12.176,12.205,8867,0
2013-10-03,12.225,12.225,12.059,12.17,25064,0
2013-10-04,12.254,12.26,12.254,12.26,3455,0
2013-10-07,12.176,12.274,12.163,12.274,5902,0
2013-10-08,12.274,12.329,12.163,12.176,8579,0
2013-10-10,12.351,12.357,12.197,12.329,27352,0
2013-10-11,12.205,12.371,12.205,12.371,1295,0
2013-10-14,12.406,12.426,12.282,12.316,6817,0
2013-10-15,12.288,12.357,12.288,12.357,3731,0
2013-10-16,12.316,12.378,12.316,12.378,17297,0
2013-10-17,12.426,12.434,12.392,12.434,21466,0
2013-10-18,12.448,12.656,12.448,12.656,9005,0
2013-10-21,12.711,12.76,12.656,12.753,16995,0
2013-10-22,12.698,12.947,12.698,12.92,3481,0
2013-10-23,12.781,12.872,12.781,12.872,5772,0
2013-10-24,12.878,12.99,12.878,12.982,2228,0
2013-10-25,13.135,13.142,13.052,13.066,16327,0
2013-10-28,13.052,13.052,12.885,12.956,12465,0
2013-10-29,12.947,13.059,12.927,13.004,27923,0
2013-10-30,13.025,13.129,12.899,13.129,47006,0
2013-10-31,12.99,13.052,12.893,12.92,39617,0
2013-11-01,12.934,13.017,12.865,12.947,27276,0
2013-11-04,13.059,13.059,12.878,12.99,38310,0
2013-11-05,13.031,13.115,12.968,13.01,30752,0
2013-11-06,13.01,13.059,13.01,13.052,47665,0
2013-11-07,13.031,13.1,12.899,12.941,21067,0
2013-11-08,12.927,13.038,12.718,12.956,8758,0
2013-11-11,12.956,12.956,12.92,12.956,4822,0
2013-11-12,12.927,12.927,12.83,12.836,18578,0
2013-11-13,12.962,12.968,12.85,12.92,1623,0
2013-11-14,12.92,12.92,12.913,12.92,1468,0
2013-11-15,12.927,13.025,12.858,12.858,23962,0
2013-11-18,12.885,13.01,12.885,13.01,1584,0
2013-11-19,13.052,13.094,12.726,12.76,29113,0
2013-11-20,12.76,12.947,12.76,12.802,13986,0
2013-11-21,12.85,12.962,12.85,12.927,2745,0
2013-11-22,12.982,13.038,12.816,12.893,8709,0
2013-11-25,12.893,13.052,12.893,12.968,16124,0
2013-11-26,13.004,13.004,12.899,12.956,7418,0
2013-11-27,12.913,13.052,12.913,13.031,12669,0
2013-11-29,13.045,13.045,12.956,12.956,8638,0
2013-12-02,12.968,13.004,12.956,12.976,20876,0
2013-12-03,12.956,13.01,12.956,12.962,49678,0
2013-12-04,12.956,12.976,12.956,12.976,31290,0
2013-12-05,12.976,12.99,12.92,12.92,21829,0
2013-12-06,12.927,13.01,12.927,12.99,3502,0
2013-12-09,12.968,12.996,12.858,12.913,10709,0
2013-12-10,12.934,12.976,12.934,12.968,9527,0
2013-12-11,12.99,12.99,12.823,12.843,13066,0
2013-12-12,12.823,12.878,12.733,12.809,6589,0
2013-12-13,12.836,12.976,12.83,12.858,23702,0
2013-12-16,12.92,12.927,12.858,12.865,9618,0
2013-12-17,12.85,12.947,12.85,12.934,9926,0
2013-12-18,12.927,12.962,12.872,12.878,23208,0
2013-12-19,12.92,12.956,12.893,12.947,20736,0
2013-12-20,12.962,13.052,12.907,13.038,31601,0
2013-12-23,13.094,13.232,13.087,13.197,22347,0
2013-12-24,13.205,13.205,13.157,13.197,25952,0
2013-12-26,13.339,13.488,13.339,13.488,66016,0
2013-12-27,13.559,13.607,13.505,13.559,16930,0
2013-12-30,13.513,13.536,13.316,13.371,47360,0
2013-12-31,13.371,13.827,13.371,13.717,7069,0
2014-01-02,13.598,13.598,13.402,13.481,17734,0
2014-01-03,13.583,13.615,13.41,13.41,43022,0
2014-01-06,13.371,13.442,13.277,13.371,32448,0
2014-01-07,13.387,13.473,13.387,13.465,16943,0
2014-01-08,13.465,13.591,13.417,13.434,19479,0
2014-01-09,13.63,13.63,13.395,13.458,16043,0
2014-01-10,13.505,13.662,13.488,13.488,20603,0
2014-01-13,13.551,13.591,13.41,13.417,58833,0
2014-01-14,13.497,13.591,13.449,13.559,15048,0
2014-01-15,13.638,13.662,13.488,13.52,32085,0
2014-01-16,13.536,13.638,13.52,13.536,17385,0
2014-01-17,13.551,13.615,13.528,13.567,24944,0
2014-01-21,13.607,13.717,13.607,13.678,33639,0
2014-01-22,13.685,13.811,13.678,13.678,22013,0
2014-01-23,13.669,13.669,13.551,13.63,32856,0
2014-01-24,13.615,13.615,13.426,13.449,40088,0
2014-01-27,13.417,13.497,13.308,13.371,39812,0
2014-01-28,13.355,13.355,12.483,12.585,585456,0
2014-01-29,12.538,12.538,12.302,12.357,475726,0
2014-01-30,12.38,12.53,12.38,12.514,290243,0
2014-01-31,12.42,12.514,12.412,12.491,166025,0
2014-02-03,12.491,12.522,12.42,12.467,117768,0
2014-02-04,12.483,12.53,12.458,12.498,49844,0
2014-02-05,12.42,12.545,12.42,12.498,129549,0
2014-02-06,12.498,12.538,12.427,12.491,114238,0
2014-02-07,12.498,12.569,12.483,12.53,37629,0
2014-02-10,12.625,12.632,12.545,12.569,70921,0
2014-02-11,12.656,12.695,12.569,12.64,44100,0
2014-02-12,12.64,12.679,12.609,12.616,96733,0
2014-02-13,12.576,12.625,12.538,12.569,68197,0
2014-02-14,12.538,12.695,12.538,12.609,37584,0
2014-02-18,12.632,12.672,12.616,12.647,39484,0
2014-02-19,12.672,12.672,12.616,12.632,42904,0
2014-02-20,12.585,12.632,12.554,12.569,61446,0
2014-02-21,12.569,12.632,12.538,12.585,78306,0
2014-02-24,12.576,12.695,12.576,12.679,73912,0
2014-02-25,12.656,12.734,12.625,12.663,90709,0
2014-02-26,12.64,12.758,12.576,12.687,82487,0
2014-02-27,12.734,12.75,12.64,12.695,58087,0
2014-02-28,12.743,12.774,12.656,12.687,102802,0
2014-03-03,12.576,12.672,12.498,12.64,51077,0
2014-03-04,12.695,12.813,12.695,12.796,71833,0
2014-03-05,12.805,12.884,12.774,12.796,90827,0
2014-03-06,12.813,12.867,12.774,12.789,69288,0
2014-03-07,12.796,12.836,12.663,12.813,45448,0
2014-03-10,12.813,12.813,12.718,12.789,41677,0
2014-03-11,12.813,12.836,12.758,12.789,46860,0
2014-03-12,12.781,12.836,12.743,12.774,80533,0
2014-03-13,12.781,12.813,12.726,12.726,86530,0
2014-03-14,12.75,12.781,12.71,12.718,40611,0
2014-03-17,12.718,12.821,12.71,12.743,47071,0
2014-03-18,12.75,12.805,12.743,12.766,126339,0
2014-03-19,12.789,12.852,12.75,12.75,50887,0
2014-03-20,12.813,12.852,12.718,12.726,44921,0
2014-03-21,12.796,12.852,12.734,12.734,38519,0
2014-03-24,12.781,12.828,12.601,12.632,86131,0
2014-03-25,12.703,12.813,12.609,12.647,196779,0
2014-03-26,12.64,13.175,12.609,12.609,33585,0
2014-03-27,12.609,12.718,12.609,12.656,48024,0
2014-03-28,12.726,12.828,12.656,12.71,39395,0
2014-03-31,12.774,12.774,12.663,12.774,23047,0
2014-04-01,12.75,12.796,12.718,12.781,64800,0
2014-04-02,12.813,12.813,12.758,12.796,18155,0
2014-04-03,12.813,12.852,12.75,12.781,112847,0
2014-04-04,12.743,12.86,12.679,12.679,82828,0
2014-04-07,12.656,12.781,12.616,12.625,77824,0
2014-04-08,12.679,12.75,12.625,12.672,78420,0
2014-04-09,12.726,12.758,12.64,12.758,24424,0
2014-04-10,12.758,12.781,12.625,12.625,18476,0
2014-04-11,12.663,12.663,12.498,12.545,57667,0
2014-04-14,12.616,12.625,12.545,12.569,42333,0
2014-04-15,12.632,12.663,12.585,12.647,68911,0
2014-04-16,12.663,12.813,12.656,12.766,160137,0
2014-04-17,12.774,12.813,12.758,12.781,24252,0
2014-04-21,12.789,12.796,12.71,12.758,13390,0
2014-04-22,12.766,12.781,12.758,12.774,65654,0
2014-04-23,12.758,12.813,12.663,12.75,50954,0
2014-04-24,12.852,12.892,12.774,12.774,32593,0
2014-04-25,12.796,12.813,12.758,12.805,14594,0
2014-04-28,12.867,12.867,12.766,12.828,37851,0
2014-04-29,12.774,12.852,12.75,12.821,51278,0
2014-04-30,12.852,12.852,12.789,12.844,57138,0
2014-05-01,12.844,12.852,12.805,12.805,20139,0
2014-05-02,12.789,12.836,12.734,12.813,15080,0
2014-05-05,12.821,12.876,12.813,12.876,87535,0
2014-05-06,12.852,12.852,12.789,12.821,63415,0
2014-05-07,12.86,12.86,12.821,12.852,22692,0
2014-05-08,12.86,12.86,12.789,12.844,7394,0
2014-05-09,12.852,12.955,12.821,12.884,8403,0
2014-05-12,12.93,12.93,12.821,12.899,24682,0
2014-05-13,12.867,12.867,12.703,12.844,55497,0
2014-05-14,12.821,12.844,12.743,12.781,17208,0
2014-05-15,12.743,12.75,12.703,12.718,26277,0
2014-05-16,12.695,12.758,12.679,12.743,25120,0
2014-05-19,12.766,12.828,12.663,12.766,46024,0
2014-05-20,12.758,12.796,12.726,12.734,4173,0
2014-05-21,12.844,12.844,12.758,12.796,11242,0
2014-05-22,12.796,12.844,12.796,12.836,17205,0
2014-05-23,12.828,12.892,12.828,12.844,19769,0
2014-05-27,12.892,12.923,12.844,12.867,41341,0
2014-05-28,12.852,12.93,12.844,12.876,11555,0
2014-05-29,12.884,12.938,12.876,12.899,79199,0
2014-05-30,12.86,12.978,12.86,12.97,42425,0
2014-06-02,12.923,12.946,12.899,12.923,10697,0
2014-06-03,12.907,12.955,12.907,12.923,2858,0
2014-06-04,12.867,12.962,12.867,12.915,14613,0
2014-06-05,12.93,12.986,12.907,12.955,93777,0
2014-06-06,12.93,13.041,12.899,12.907,61107,0
2014-06-09,12.836,13.001,12.836,12.955,23495,0
2014-06-10,12.97,12.986,12.962,12.97,4198,0
2014-06-11,12.978,13.033,12.93,12.946,6310,0
2014-06-12,12.97,12.97,12.852,12.946,25718,0
2014-06-13,12.97,12.986,12.962,12.97,9597,0
2014-06-16,13.017,13.072,12.938,12.946,17211,0
2014-06-17,12.946,13.041,12.93,12.978,19215,0
2014-06-18,12.955,13.041,12.955,13.033,5990,0
2014-06-19,13.001,13.135,13.001,13.079,27365,0
2014-06-20,13.112,13.143,13.088,13.143,5790,0
2014-06-23,13.135,13.143,13.112,13.143,4942,0
2014-06-24,13.119,13.127,13.033,13.096,20039,0
2014-06-25,13.079,13.19,13.072,13.104,17838,0
2014-06-26,13.112,13.15,13.057,13.119,14744,0
2014-06-27,13.096,13.112,13.064,13.104,6063,0
2014-06-30,13.104,13.175,13.104,13.127,26260,0
2014-07-01,13.135,13.197,13.135,13.19,27539,0
2014-07-02,13.175,13.292,13.167,13.221,30531,0
2014-07-03,13.197,13.316,13.175,13.316,9126,0
2014-07-07,13.364,13.41,13.213,13.277,15972,0
2014-07-08,13.15,13.253,13.15,13.19,24786,0
2014-07-09,13.167,13.3,13.159,13.159,32672,0
2014-07-10,13.048,13.167,13.048,13.15,19126,0
2014-07-11,13.104,13.229,13.104,13.206,1326,0
2014-07-14,13.167,13.268,13.167,13.246,24798,0
2014-07-15,13.19,13.347,13.19,13.19,31077,0
2014-07-16,13.261,13.292,13.197,13.261,25688,0
2014-07-17,13.167,13.3,13.088,13.143,38192,0
2014-07-18,13.277,13.284,13.197,13.253,7570,0
2014-07-21,13.167,13.229,13.167,13.213,8942,0
2014-07-22,13.292,13.3,13.246,13.284,6633,0
2014-07-23,13.277,13.308,13.253,13.308,5689,0
2014-07-24,13.308,13.324,13.167,13.206,27382,0
2014-07-25,13.246,13.331,13.127,13.206,18430,0
2014-07-28,13.324,13.339,13.213,13.268,11578,0
2014-07-29,13.284,13.417,13.268,13.41,43933,0
2014-07-30,13.442,13.442,13.402,13.402,43166,0
2014-07-31,13.402,13.402,13.246,13.3,36607,0
2014-08-01,13.292,13.3,13.229,13.261,42325,0
2014-08-04,13.206,13.268,13.143,13.261,16832,0
2014-08-05,13.175,13.197,13.127,13.127,11231,0
2014-08-06,13.175,13.19,13.072,13.072,16551,0
2014-08-07,13.064,13.064,12.899,12.938,70863,0
2014-08-08,12.899,13.104,12.899,12.97,18105,0
2014-08-11,13.072,13.104,12.994,13.057,9414,0
2014-08-12,13.175,13.19,13.048,13.127,5684,0
2014-08-13,13.143,13.261,13.143,13.182,44144,0
2014-08-14,13.237,13.3,13.221,13.292,36030,0
2014-08-15,13.3,13.3,13.182,13.206,15374,0
2014-08-18,13.213,13.292,13.213,13.246,3969,0
2014-08-19,13.324,13.458,13.284,13.316,8360,0
2014-08-20,13.331,13.379,13.316,13.324,5966,0
2014-08-21,13.324,13.364,13.237,13.364,14847,0
2014-08-22,13.167,13.387,13.159,13.347,8575,0
2014-08-25,13.402,13.402,13.261,13.324,38039,0
2014-08-26,13.331,13.41,13.284,13.41,55826,0
2014-08-27,13.449,13.481,13.331,13.364,38384,0
2014-08-28,13.355,13.364,13.284,13.292,65654,0
2014-08-29,13.347,13.481,13.308,13.449,43909,0
2014-09-02,13.402,13.481,13.331,13.331,32386,0
2014-09-03,13.371,13.465,13.371,13.371,69155,0
2014-09-04,13.426,13.426,13.331,13.347,44878,0
2014-09-05,13.355,13.395,13.292,13.316,43736,0
2014-09-08,13.364,13.402,13.3,13.3,13151,0
2014-09-09,13.292,13.292,13.206,13.213,31939,0
2014-09-10,13.213,13.324,13.213,13.277,11109,0
2014-09-11,13.246,13.324,13.246,13.324,8551,0
2014-09-12,13.324,13.324,13.253,13.316,2939,0
2014-09-15,13.197,13.268,13.057,13.175,32010,0
2014-09-16,13.206,13.308,13.167,13.268,27043,0
2014-09-17,13.331,13.339,13.246,13.261,8615,0
2014-09-18,13.284,13.316,13.261,13.308,13359,0
2014-09-19,13.41,13.488,13.371,13.41,12603,0
2014-09-22,13.364,13.364,13.246,13.246,11848,0
2014-09-23,13.246,13.246,13.104,13.104,4519,0
2014-09-24,13.229,13.229,13.048,13.135,31674,0
2014-09-25,13.088,13.104,12.813,12.946,48873,0
2014-09-26,12.978,13.026,12.978,13.009,12022,0
2014-09-29,13.009,13.104,12.836,13.072,18171,0
2014-09-30,13.143,13.15,13.017,13.104,5861,0
2014-10-01,12.994,13.072,12.994,12.994,14537,0
2014-10-02,12.97,12.978,12.852,12.907,66990,0
2014-10-03,12.852,13.057,12.852,13.041,10254,0
2014-10-06,12.962,13.041,12.962,12.994,1404,0
2014-10-07,12.899,12.915,12.884,12.884,9275,0
2014-10-08,12.75,12.97,12.75,12.97,17770,0
2014-10-09,12.97,12.978,12.774,12.805,9384,0
2014-10-10,12.663,12.774,12.663,12.726,20237,0
2014-10-13,12.687,12.703,12.585,12.585,15361,0
2014-10-14,12.592,12.64,12.498,12.538,36727,0
2014-10-15,12.294,12.458,12.263,12.458,34778,0
2014-10-16,12.334,12.514,12.302,12.491,37250,0
2014-10-17,12.601,12.718,12.538,12.64,36569,0
2014-10-20,12.585,12.758,12.585,12.726,15098,0
2014-10-21,12.781,12.994,12.781,12.978,30454,0
2014-10-22,12.821,13.064,12.821,12.978,2630,0
2014-10-23,13.064,13.182,13.057,13.088,10817,0
2014-10-24,13.026,13.221,12.955,13.159,18827,0
2014-10-27,13.167,13.167,12.994,13.072,7192,0
2014-10-28,13.057,13.143,12.994,13.026,10654,0
2014-10-29,13.064,13.143,13.026,13.026,8016,0
2014-10-30,13.088,13.119,13.048,13.104,4937,0
2014-10-31,13.127,13.292,13.127,13.284,30746,0
2014-11-03,13.167,13.253,13.119,13.119,5922,0
2014-11-04,13.048,13.096,12.97,13.096,25349,0
2014-11-05,13.017,13.15,13.017,13.135,10332,0
2014-11-06,13.104,13.167,13.048,13.127,20883,0
2014-11-07,13.057,13.112,12.986,13.079,10358,0
2014-11-10,13.119,13.159,13.119,13.143,25452,0
2014-11-11,13.104,13.213,13.104,13.175,24929,0
2014-11-12,13.229,13.229,13.048,13.19,43579,0
2014-11-13,13.182,13.197,13.096,13.175,27731,0
2014-11-14,13.206,13.206,13.182,13.206,3421,0
2014-11-17,13.057,13.175,13.057,13.143,31565,0
2014-11-18,13.112,13.284,13.112,13.277,24001,0
2014-11-19,13.277,13.442,13.261,13.442,24799,0
2014-11-20,13.364,13.465,13.355,13.364,10985,0
2014-11-21,13.364,13.395,13.364,13.371,6437,0
2014-11-24,13.347,13.481,13.347,13.387,8086,0
2014-11-25,13.364,13.442,13.364,13.379,10154,0
2014-11-26,13.402,13.488,13.347,13.387,40158,0
2014-11-28,13.371,13.402,13.364,13.402,3552,0
2014-12-01,13.379,13.395,13.364,13.364,22555,0
2014-12-02,13.387,13.387,13.347,13.347,43814,0
2014-12-03,13.347,13.379,13.347,13.379,8992,0
2014-12-04,13.292,13.339,13.261,13.261,3477,0
2014-12-05,13.308,13.371,13.284,13.371,6802,0
2014-12-08,13.417,13.417,13.175,13.229,40753,0
2014-12-09,13.057,13.229,13.057,13.127,9904,0
2014-12-10,13.072,13.143,13.048,13.064,10136,0
2014-12-11,13.057,13.284,13.057,13.237,51726,0
2014-12-12,13.206,13.206,13.048,13.057,15068,0
2014-12-15,13.057,13.119,12.821,13.072,17220,0
2014-12-16,13.033,13.079,12.93,13.026,18477,0
2014-12-17,12.978,13.127,12.978,13.119,20189,0
2014-12-18,13.05,13.464,13.05,13.456,16815,0
2014-12-19,13.498,13.542,13.413,13.456,13458,0
2014-12-22,13.49,13.542,13.085,13.137,29783,0
2014-12-23,13.145,13.206,13.077,13.102,69317,0
2014-12-24,13.102,13.145,13.067,13.145,33794,0
2014-12-26,13.111,13.162,13.077,13.137,15421,0
2014-12-29,13.162,13.404,13.111,13.154,110867,0
2014-12-30,13.154,13.179,13.059,13.171,85325,0
2014-12-31,13.197,13.283,13.077,13.257,29507,0
2015-01-02,13.292,13.447,13.257,13.447,3921,0
2015-01-05,13.413,13.602,13.111,13.162,44410,0
2015-01-06,13.257,13.257,13.067,13.085,10842,0
2015-01-07,13.179,13.206,13.102,13.162,19804,0
2015-01-08,13.206,13.335,13.206,13.266,18824,0
2015-01-09,13.361,13.378,13.154,13.248,18704,0
2015-01-12,13.248,13.327,13.137,13.327,27125,0
2015-01-13,13.24,13.378,13.179,13.317,36529,0
2015-01-14,13.24,13.24,13.067,13.094,32782,0
2015-01-15,13.05,13.154,13.05,13.085,17651,0
2015-01-16,13.077,13.179,13.016,13.179,33114,0
2015-01-20,13.179,13.179,13.059,13.154,42091,0
2015-01-21,13.145,13.248,13.145,13.223,45439,0
2015-01-22,13.206,13.275,13.179,13.275,50560,0
2015-01-23,13.283,13.283,13.206,13.206,10946,0
2015-01-26,13.154,13.206,13.042,13.102,52419,0
2015-01-27,13.145,13.145,13.016,13.059,26020,0
2015-01-28,13.059,13.085,12.929,12.981,24901,0
2015-01-29,12.895,12.998,12.895,12.998,30635,0
2015-01-30,12.912,12.998,12.8,12.86,59627,0
2015-02-02,12.775,12.929,12.775,12.877,23791,0
2015-02-03,12.877,12.99,12.877,12.973,40107,0
2015-02-04,12.86,13.007,12.86,12.929,44024,0
2015-02-05,12.998,13.016,12.946,12.99,50286,0
2015-02-06,13.007,13.025,12.895,12.998,46844,0
2015-02-09,12.981,13.077,12.981,13.025,19665,0
2015-02-10,13.025,13.111,13.025,13.111,19132,0
2015-02-11,13.111,13.119,13.007,13.077,17015,0
2015-02-12,13.077,13.171,13.077,13.154,30153,0
2015-02-13,13.111,13.214,13.094,13.171,12437,0
2015-02-17,13.085,13.162,13.085,13.145,14641,0
2015-02-18,13.119,13.188,13.094,13.102,24513,0
2015-02-19,13.119,13.179,13.094,13.119,14282,0
2015-02-20,13.085,13.179,13.085,13.162,31897,0
2015-02-23,13.145,13.171,13.128,13.128,21721,0
2015-02-24,13.171,13.188,13.128,13.137,15056,0
2015-02-25,13.094,13.179,13.085,13.154,27491,0
2015-02-26,13.162,13.171,13.128,13.154,32261,0
2015-02-27,13.119,13.197,13.119,13.171,23728,0
2015-03-02,13.145,13.24,13.145,13.223,28636,0
2015-03-03,13.223,13.223,13.162,13.188,19246,0
2015-03-04,13.154,13.223,13.154,13.197,22955,0
2015-03-05,13.214,13.275,13.206,13.223,16695,0
2015-03-06,13.197,13.197,13.128,13.128,28752,0
2015-03-09,13.137,13.188,13.137,13.171,12174,0
2015-03-10,13.137,13.137,13.05,13.077,12057,0
2015-03-11,13.059,13.111,13.059,13.111,5101,0
2015-03-12,13.145,13.197,13.128,13.197,11825,0
2015-03-13,13.111,13.188,13.102,13.137,24462,0
2015-03-16,13.197,13.24,13.197,13.24,13216,0
2015-03-17,13.145,13.257,13.145,13.257,1276,0
2015-03-18,13.188,13.292,13.154,13.292,30839,0
2015-03-19,13.257,13.309,13.214,13.309,9043,0
2015-03-20,13.231,13.344,13.231,13.344,8000,0
2015-03-23,13.43,13.43,13.369,13.404,19941,0
2015-03-24,13.404,13.421,13.378,13.378,4174,0
2015-03-25,13.309,13.352,13.231,13.231,40810,0
2015-03-26,13.197,13.231,13.197,13.197,42548,0
2015-03-27,13.248,13.257,13.197,13.248,16579,0
2015-03-30,13.248,13.369,13.248,13.352,5448,0
2015-03-31,13.248,13.327,13.248,13.3,24868,0
2015-04-01,13.223,13.309,13.223,13.257,5217,0
2015-04-02,13.257,13.361,13.257,13.327,14955,0
2015-04-06,13.327,13.369,13.327,13.344,11942,0
2015-04-07,13.327,13.438,13.327,13.369,30260,0
2015-04-08,13.387,13.396,13.352,13.369,17854,0
2015-04-09,13.369,13.438,13.369,13.438,3580,0
2015-04-10,13.43,13.464,13.404,13.464,26665,0
2015-04-13,13.378,13.43,13.352,13.378,16579,0
2015-04-14,13.335,13.413,13.335,13.404,40345,0
2015-04-15,13.361,13.447,13.352,13.447,23264,0
2015-04-16,13.361,13.481,13.352,13.396,21525,0
2015-04-17,13.361,13.361,13.257,13.283,52751,0
2015-04-20,13.369,13.413,13.344,13.369,7497,0
2015-04-21,13.387,13.456,13.387,13.396,15290,0
2015-04-22,13.404,13.473,13.361,13.456,11144,0
2015-04-23,13.447,13.516,13.413,13.508,4869,0
2015-04-24,13.481,13.481,13.413,13.43,18485,0
2015-04-27,13.464,13.464,13.413,13.413,15767,0
2015-04-28,13.404,13.481,13.404,13.464,6377,0
2015-04-29,13.421,13.421,13.387,13.387,2898,0
2015-04-30,13.387,13.404,13.327,13.387,25390,0
2015-05-01,13.352,13.438,13.292,13.369,6145,0
2015-05-04,13.369,13.43,13.335,13.421,11246,0
2015-05-05,13.344,13.404,13.248,13.292,100168,0
2015-05-06,13.248,13.3,13.248,13.248,30790,0
2015-05-07,13.179,13.317,13.179,13.283,10774,0
2015-05-08,13.352,13.387,13.352,13.387,2667,0
2015-05-11,13.361,13.369,13.344,13.344,5913,0
2015-05-12,13.257,13.404,13.257,13.283,6032,0
2015-05-13,13.3,13.317,13.3,13.3,43012,0
2015-05-14,13.344,13.361,13.309,13.335,21912,0
2015-05-15,13.275,13.404,13.275,13.283,29601,0
2015-05-18,13.317,13.396,13.317,13.352,57085,0
2015-05-19,13.369,13.369,13.335,13.352,24579,0
2015-05-20,13.327,13.369,13.327,13.344,6956,0
2015-05-21,13.292,13.387,13.292,13.369,9275,0
2015-05-22,13.352,13.378,13.335,13.344,11478,0
2015-05-26,13.317,13.352,13.3,13.344,33229,0
2015-05-27,13.335,13.387,13.3,13.361,13913,0
2015-05-28,13.3,13.369,13.3,13.352,27011,0
2015-05-29,13.404,13.404,13.344,13.344,25506,0
2015-06-01,13.369,13.369,13.3,13.369,12599,0
2015-06-02,13.361,13.378,13.317,13.335,16476,0
2015-06-03,13.387,13.413,13.327,13.344,12174,0
2015-06-04,13.396,13.396,13.317,13.335,25622,0
2015-06-05,13.309,13.335,13.257,13.266,22260,0
2015-06-08,13.231,13.387,13.223,13.309,8927,0
2015-06-09,13.248,13.257,13.223,13.24,11739,0
2015-06-10,13.248,13.327,13.248,13.3,15071,0
2015-06-11,13.248,13.327,13.248,13.275,5139,0
2015-06-12,13.275,13.275,13.223,13.223,4753,0
2015-06-15,13.119,13.231,13.111,13.111,11362,0
2015-06-16,13.067,13.231,13.067,13.214,24346,0
2015-06-17,13.214,13.266,13.188,13.248,13101,0
2015-06-18,13.3,13.387,13.283,13.361,26665,0
2015-06-19,13.292,13.396,13.292,13.361,9622,0
2015-06-22,13.344,13.387,13.344,13.352,15883,0
2015-06-23,13.292,13.369,13.292,13.344,7367,0
2015-06-24,13.335,13.369,13.327,13.352,13565,0
2015-06-25,13.361,13.361,13.327,13.327,15767,0
2015-06-26,13.3,13.327,13.3,13.309,11130,0
2015-06-29,13.275,13.275,13.119,13.128,12289,0
2015-06-30,13.102,13.223,13.05,13.188,23863,0
2015-07-01,13.197,13.352,13.197,13.214,6956,0
2015-07-02,13.154,13.197,13.137,13.188,8000,0
2015-07-06,13.179,13.179,13.059,13.067,5681,0
2015-07-07,13.067,13.179,12.998,13.179,35012,0
2015-07-08,13.145,13.145,12.938,12.973,17738,0
2015-07-09,12.998,13.102,12.998,13.007,8695,0
2015-07-10,13.042,13.188,13.042,13.085,14955,0
2015-07-13,13.094,13.248,13.094,13.128,12289,0
2015-07-14,13.067,13.188,13.067,13.128,9529,0
2015-07-15,13.137,13.154,13.102,13.154,24195,0
2015-07-16,13.111,13.3,13.111,13.231,9739,0
2015-07-17,13.137,13.197,13.137,13.171,12521,0
2015-07-20,13.179,13.257,13.085,13.188,19478,0
2015-07-21,13.154,13.24,13.145,13.154,35129,0
2015-07-22,13.025,13.085,12.99,13.033,18086,0
2015-07-23,13.007,13.102,12.99,12.998,21681,0
2015-07-24,13.007,13.059,12.981,12.981,13216,0
2015-07-27,12.981,13.016,12.956,12.981,28636,0
2015-07-28,12.964,13.016,12.946,12.998,25853,0
2015-07-29,13.007,13.077,12.946,13.025,21681,0
2015-07-30,13.025,13.059,13.016,13.025,9854,0
2015-07-31,13.007,13.197,13.007,13.085,32114,0
2015-08-03,13.059,13.188,13.059,13.188,38765,0
2015-08-04,13.188,13.24,13.171,13.171,8348,0
2015-08-05,13.128,13.257,13.067,13.067,15187,0
2015-08-06,13.05,13.067,12.929,12.929,38117,0
2015-08-07,13.007,13.007,12.895,12.895,20984,0
2015-08-10,12.912,12.964,12.912,12.946,11710,0
2015-08-11,12.946,13.033,12.946,12.946,37283,0
2015-08-12,12.921,12.921,12.852,12.852,6609,0
2015-08-13,12.869,12.886,12.817,12.827,11825,0
2015-08-14,12.817,12.877,12.817,12.86,7883,0
2015-08-17,12.766,12.886,12.766,12.886,51708,0
2015-08-18,12.8,12.86,12.8,12.835,15536,0
2015-08-19,12.817,12.86,12.809,12.843,65736,0
2015-08-20,12.835,12.843,12.766,12.766,16115,0
2015-08-21,12.706,12.766,12.585,12.61,62838,0
2015-08-24,12.223,12.404,11.912,12.006,49180,0
2015-08-25,12.188,12.412,12.136,12.205,28520,0
2015-08-26,12.265,12.377,12.223,12.308,13333,0
2015-08-27,12.377,12.515,12.343,12.464,17738,0
2015-08-28,12.421,12.541,12.421,12.481,9159,0
2015-08-31,12.421,12.515,12.256,12.352,27824,0
2015-09-01,12.291,12.325,12.162,12.188,17738,0
2015-09-02,12.274,12.283,12.239,12.265,6724,0
2015-09-03,12.291,12.369,12.283,12.291,12174,0
2015-09-04,12.274,12.3,12.214,12.248,30723,0
2015-09-08,12.317,12.473,12.317,12.386,5333,0
2015-09-09,12.464,12.593,12.265,12.308,26434,0
2015-09-10,12.154,12.352,12.154,12.3,9100,0
2015-09-11,12.171,12.291,12.171,12.248,11362,0
2015-09-14,12.171,12.325,12.171,12.214,10783,0
2015-09-15,12.291,12.325,12.291,12.325,812,0
2015-09-16,12.369,12.438,12.335,12.404,11362,0
2015-09-17,12.325,12.498,12.325,12.49,10723,0
2015-09-18,12.481,12.515,12.481,12.481,2667,0
2015-09-21,12.498,12.636,12.49,12.61,6724,0
2015-09-22,12.49,12.575,12.446,12.49,10783,0
2015-09-23,12.567,12.567,12.446,12.525,4985,0
2015-09-24,12.498,12.498,12.464,12.481,11371,0
2015-09-25,12.515,12.558,12.421,12.446,16927,0
2015-09-28,12.421,12.421,12.223,12.265,13963,0
2015-09-29,12.317,12.317,11.937,11.937,59359,0
2015-09-30,12.024,12.223,12.024,12.136,14840,0
2015-10-01,12.188,12.223,12.154,12.154,16927,0
2015-10-02,12.136,12.248,12.058,12.162,12753,0
2015-10-05,12.248,12.386,12.248,12.386,15356,0
2015-10-06,12.386,12.446,12.343,12.343,18317,0
2015-10-07,12.386,12.49,12.377,12.438,6609,0
2015-10-08,12.481,12.558,12.404,12.515,17622,0
2015-10-09,12.61,12.61,12.507,12.558,3710,0
2015-10-12,12.464,12.627,12.464,12.507,21989,0
2015-10-13,12.55,12.55,12.429,12.429,4753,0
2015-10-14,12.464,12.55,12.446,12.481,6840,0
2015-10-15,12.49,12.567,12.49,12.55,6609,0
2015-10-16,12.533,12.619,12.533,12.619,5681,0
2015-10-19,12.567,12.593,12.55,12.575,7645,0
2015-10-20,12.473,12.601,12.473,12.558,4454,0
2015-10-21,12.61,12.61,12.567,12.567,4985,0
2015-10-22,12.575,12.645,12.55,12.575,32114,0
2015-10-23,12.619,12.723,12.575,12.593,15767,0
2015-10-26,12.593,12.593,12.464,12.533,19478,0
2015-10-27,12.55,12.55,12.498,12.507,19825,0
2015-10-28,12.558,12.619,12.525,12.567,13333,0
2015-10-29,12.533,12.61,12.49,12.507,9971,0
2015-10-30,12.507,12.533,12.507,12.533,1507,0
2015-11-02,12.464,12.602,12.421,12.558,25725,0
2015-11-03,12.558,12.602,12.464,12.567,11246,0
2015-11-04,12.567,12.567,12.507,12.533,17619,0
2015-11-05,12.541,12.61,12.533,12.541,28520,0
2015-11-06,12.55,12.585,12.541,12.55,8812,0
2015-11-09,12.558,12.627,12.291,12.36,41752,0
2015-11-10,12.395,12.438,12.36,12.369,27014,0
2015-11-11,12.404,12.404,12.325,12.343,14028,0
2015-11-12,12.3,12.377,12.214,12.265,23882,0
2015-11-13,12.283,12.291,12.188,12.248,7072,0
2015-11-16,12.265,12.291,12.239,12.283,22491,0
2015-11-17,12.317,12.438,12.308,12.369,9275,0
2015-11-18,12.36,12.446,12.335,12.421,9739,0
2015-11-19,12.36,12.421,12.36,12.421,13565,0
2015-11-20,12.421,12.507,12.421,12.49,13913,0
2015-11-23,12.481,12.575,12.421,12.464,92980,0
2015-11-24,12.429,12.498,12.421,12.421,31882,0
2015-11-25,12.421,12.507,12.421,12.498,13333,0
2015-11-27,12.464,12.593,12.464,12.464,1739,0
2015-11-30,12.515,12.525,12.421,12.49,24579,0
2015-12-01,12.49,12.61,12.49,12.515,10258,0
2015-12-02,12.498,12.55,12.421,12.438,32446,0
2015-12-03,12.429,12.464,12.265,12.343,22248,0
2015-12-04,12.335,12.464,12.335,12.429,19941,0
2015-12-07,12.404,12.412,12.231,12.3,13333,0
2015-12-08,12.308,12.308,12.248,12.248,5685,0
2015-12-09,12.248,12.308,12.188,12.274,55302,0
2015-12-10,12.033,12.343,12.033,12.291,61098,0
2015-12-11,12.188,12.239,12.127,12.205,76981,0
2015-12-14,12.136,12.136,12.041,12.05,34407,0
2015-12-15,12.041,12.119,12.015,12.093,17738,0
2015-12-16,12.067,12.188,12.05,12.171,16579,0
2015-12-17,12.136,12.248,12.102,12.119,11362,0
2015-12-18,12.085,12.171,11.869,11.929,37447,0
2015-12-21,12.08,12.08,11.835,12.08,25113,0
2015-12-22,12.061,12.174,11.986,12.033,106145,0
2015-12-23,12.014,12.24,11.995,12.137,23205,0
2015-12-24,12.127,12.259,12.127,12.24,17052,0
2015-12-28,12.269,12.448,12.269,12.307,36780,0
2015-12-29,12.297,12.391,12.288,12.373,36087,0
2015-12-30,12.288,12.472,12.288,12.458,48295,0
2015-12-31,12.571,12.576,12.412,12.458,45513,0
2016-01-04,12.391,12.514,12.118,12.325,33756,0
2016-01-05,12.486,12.486,12.288,12.344,24420,0
2016-01-06,12.24,12.297,12.212,12.25,16093,0
2016-01-07,12.146,12.231,12.061,12.099,49392,0
2016-01-08,12.108,12.142,12.099,12.099,14393,0
2016-01-11,12.089,12.099,11.986,12.033,25240,0
2016-01-12,12.099,12.127,12.033,12.044,6428,0
2016-01-13,11.929,11.995,11.844,11.854,26803,0
2016-01-14,11.844,11.92,11.627,11.854,14810,0
2016-01-15,11.636,11.731,11.58,11.655,12539,0
2016-01-19,11.684,11.684,11.485,11.495,19921,0
2016-01-20,11.325,11.325,11.174,11.231,26352,0
2016-01-21,11.259,11.325,11.015,11.316,10704,0
2016-01-22,11.391,11.528,11.391,11.528,18937,0
2016-01-25,11.467,11.523,11.382,11.382,19207,0
2016-01-26,11.391,11.542,11.391,11.542,10425,0
2016-01-27,11.476,11.608,11.476,11.58,23495,0
2016-01-28,11.608,11.71,11.57,11.627,15425,0
2016-01-29,11.58,11.732,11.58,11.731,28700,0
2016-02-01,11.665,11.863,11.665,11.854,13073,0
2016-02-02,11.797,11.91,11.75,11.759,6316,0
2016-02-03,11.759,11.825,11.703,11.756,17286,0
2016-02-04,11.684,11.856,11.684,11.769,25754,0
2016-02-05,11.693,11.797,11.618,11.74,22882,0
2016-02-08,11.599,11.669,11.504,11.542,25603,0
2016-02-09,11.504,11.561,11.438,11.476,25019,0
2016-02-10,11.485,11.547,11.485,11.514,10920,0
2016-02-11,11.448,11.485,11.212,11.221,57270,0
2016-02-12,11.306,11.419,11.293,11.382,14665,0
2016-02-16,11.401,11.467,11.382,11.448,13626,0
2016-02-17,11.476,11.57,11.467,11.542,25596,0
2016-02-18,11.552,11.599,11.457,11.457,23060,0
2016-02-19,11.467,11.504,11.363,11.401,32330,0
2016-02-22,11.514,11.589,11.504,11.533,16614,0
2016-02-23,11.514,11.608,11.448,11.504,24839,0
2016-02-24,11.485,11.485,11.334,11.457,33363,0
2016-02-25,11.467,11.58,11.467,11.57,15305,0
2016-02-26,11.618,11.674,11.608,11.665,15234,0
2016-02-29,11.672,11.748,11.672,11.703,29504,0
2016-03-01,11.768,11.854,11.759,11.854,19050,0
2016-03-02,11.882,11.887,11.75,11.872,17608,0
2016-03-03,11.835,11.929,11.816,11.92,7746,0
2016-03-04,11.901,12.006,11.872,11.891,15081,0
2016-03-07,11.891,12.052,11.891,11.967,22777,0
2016-03-08,11.986,11.995,11.966,11.967,16700,0
2016-03-09,12.005,12.259,11.995,12.061,8381,0
2016-03-10,12.156,12.156,12.042,12.127,25789,0
2016-03-11,12.137,12.25,11.967,12.203,27474,0
2016-03-14,12.137,12.193,12.089,12.127,10911,0
2016-03-15,12.042,12.067,12.033,12.033,8695,0
2016-03-16,12.014,12.127,12.014,12.071,31674,0
2016-03-17,12.071,12.127,12.033,12.118,20254,0
2016-03-18,12.089,12.202,12.089,12.127,17595,0
2016-03-21,12.127,12.269,12.127,12.165,10457,0
2016-03-22,12.156,12.259,12.146,12.156,18179,0
2016-03-23,12.199,12.199,12.146,12.146,20608,0
2016-03-24,12.127,12.165,12.08,12.099,24509,0
2016-03-28,12.156,12.203,12.118,12.118,28903,0
2016-03-29,12.165,12.222,12.165,12.181,4268,0
2016-03-30,12.193,12.389,12.193,12.344,10677,0
2016-03-31,12.25,12.344,12.25,12.335,13323,0
2016-04-01,12.259,12.391,12.259,12.373,39677,0
2016-04-04,12.41,12.41,12.335,12.335,8008,0
2016-04-05,12.316,12.335,12.288,12.324,10186,0
2016-04-06,12.278,12.42,12.278,12.373,5914,0
2016-04-07,12.379,12.405,12.297,12.325,7033,0
2016-04-08,12.352,12.362,12.24,12.278,31837,0
2016-04-11,12.401,12.401,12.354,12.373,4893,0
2016-04-12,12.354,12.467,12.316,12.401,46778,0
2016-04-13,12.448,12.495,12.439,12.495,19243,0
2016-04-14,12.458,12.495,12.458,12.486,2931,0
2016-04-15,12.458,12.514,12.458,12.495,7460,0
2016-04-18,12.533,12.571,12.533,12.552,6389,0
2016-04-19,12.599,12.617,12.571,12.58,12694,0
2016-04-20,12.59,12.637,12.59,12.599,9700,0
2016-04-21,12.573,12.656,12.561,12.656,22550,0
2016-04-22,12.648,12.722,12.648,12.693,11919,0
2016-04-25,12.693,12.699,12.627,12.693,25895,0
2016-04-26,12.693,12.729,12.656,12.684,9600,0
2016-04-27,12.675,12.778,12.665,12.778,14824,0
2016-04-28,12.675,12.807,12.561,12.741,18006,0
2016-04-29,12.731,12.816,12.722,12.816,9673,0
2016-05-02,12.873,12.92,12.816,12.863,12241,0
2016-05-03,12.873,12.873,12.769,12.873,12192,0
2016-05-04,12.844,12.86,12.797,12.797,31131,0
2016-05-05,12.808,12.827,12.797,12.816,3123,0
2016-05-06,12.76,12.826,12.542,12.76,34826,0
2016-05-09,12.76,12.814,12.76,12.778,21028,0
2016-05-10,12.741,12.86,12.741,12.788,5312,0
2016-05-11,12.769,12.818,12.769,12.818,2631,0
2016-05-12,12.788,12.816,12.731,12.76,11788,0
2016-05-13,12.76,12.769,12.663,12.693,13926,0
2016-05-16,12.675,12.778,12.665,12.769,17321,0
2016-05-17,12.76,12.76,12.665,12.712,15660,0
2016-05-18,12.703,12.707,12.542,12.656,11346,0
2016-05-19,12.613,12.655,12.599,12.607,11406,0
2016-05-20,12.609,12.675,12.609,12.637,8612,0
2016-05-23,12.609,12.666,12.609,12.666,2440,0
2016-05-24,12.627,12.774,12.627,12.741,20735,0
2016-05-25,12.781,12.807,12.76,12.76,40166,0
2016-05-26,12.798,12.826,12.75,12.75,17254,0
2016-05-27,12.764,12.785,12.656,12.731,36692,0
2016-05-31,12.788,12.811,12.748,12.788,14634,0
2016-06-01,12.816,12.816,12.741,12.741,13607,0
2016-06-02,12.75,12.788,12.741,12.741,14189,0
2016-06-03,12.769,12.788,12.731,12.788,657,0
2016-06-06,12.807,12.901,12.807,12.892,19949,0
2016-06-07,12.92,12.92,12.76,12.882,57065,0
2016-06-08,12.892,12.939,12.873,12.92,46064,0
2016-06-09,12.92,12.977,12.873,12.967,24516,0
2016-06-10,12.929,12.929,12.847,12.882,7810,0
2016-06-13,12.892,12.892,12.826,12.826,7603,0
2016-06-14,12.788,12.828,12.788,12.816,12247,0
2016-06-15,12.816,12.92,12.816,12.844,16242,0
2016-06-16,12.746,12.844,12.722,12.741,22033,0
2016-06-17,12.741,12.778,12.741,12.778,4706,0
2016-06-20,12.835,12.986,12.835,12.948,13542,0
2016-06-21,12.958,12.977,12.926,12.967,5618,0
2016-06-22,12.926,12.958,12.873,12.929,14757,0
2016-06-23,12.948,13.043,12.948,13.043,22961,0
2016-06-24,12.693,12.882,12.693,12.788,6461,0
2016-06-27,12.656,12.703,12.552,12.618,15291,0
2016-06-28,12.656,12.826,12.656,12.807,8323,0
2016-06-29,12.901,12.948,12.873,12.901,7780,0
2016-06-30,12.939,12.986,12.891,12.977,8662,0
2016-07-01,12.948,13.109,12.948,13.005,8210,0
2016-07-05,12.967,12.977,12.854,12.929,12808,0
2016-07-06,12.901,13.033,12.901,13.024,17309,0
2016-07-07,13.082,13.082,12.911,13.005,9321,0
2016-07-08,13.043,13.231,13.043,13.23,29763,0
2016-07-11,13.228,13.316,13.228,13.269,13428,0
2016-07-12,13.307,13.316,13.118,13.231,31269,0
2016-07-13,13.231,13.334,13.194,13.231,13108,0
2016-07-14,13.273,13.307,13.231,13.231,21741,0
2016-07-15,13.279,13.397,13.25,13.354,36783,0
2016-07-18,13.373,13.602,13.373,13.571,76129,0
2016-07-19,13.496,13.496,13.348,13.401,49851,0
2016-07-20,13.411,13.466,13.411,13.42,8180,0
2016-07-21,13.401,13.443,13.293,13.401,28285,0
2016-07-22,13.326,13.571,13.326,13.533,16448,0
2016-07-25,13.503,13.533,13.458,13.458,10531,0
2016-07-26,13.543,13.694,13.411,13.43,16213,0
2016-07-27,13.439,13.499,13.439,13.496,16186,0
2016-07-28,13.43,13.524,13.373,13.524,24300,0
2016-07-29,13.524,13.552,13.486,13.552,14238,0
2016-08-01,13.524,13.562,13.486,13.486,24038,0
2016-08-02,13.466,13.466,13.355,13.392,11043,0
2016-08-03,13.434,13.448,13.288,13.364,23318,0
2016-08-04,13.382,13.42,13.364,13.392,51455,0
2016-08-05,13.486,13.486,13.364,13.477,45999,0
2016-08-08,13.496,13.609,13.477,13.484,25204,0
2016-08-09,13.552,13.628,13.524,13.59,20064,0
2016-08-10,13.628,13.64,13.515,13.609,16733,0
2016-08-11,13.684,13.754,13.684,13.709,3147,0
2016-08-12,13.609,13.732,13.609,13.694,19930,0
2016-08-15,13.76,13.788,13.683,13.722,21325,0
2016-08-16,13.75,13.75,13.609,13.637,18134,0
2016-08-17,13.647,13.684,13.571,13.618,10154,0
2016-08-18,13.656,13.75,13.656,13.684,15287,0
2016-08-19,13.713,13.732,13.609,13.694,15424,0
2016-08-22,13.713,13.74,13.694,13.713,5576,0
2016-08-23,13.741,13.939,13.736,13.901,61368,0
2016-08-24,13.845,13.864,13.75,13.779,6965,0
2016-08-25,13.769,13.92,13.769,13.911,27516,0
2016-08-26,13.901,14.071,13.901,13.996,83676,0
2016-08-29,13.996,14.137,13.958,14.09,80247,0
2016-08-30,14.1,14.109,14.005,14.024,29013,0
2016-08-31,13.94,14.279,13.94,14.119,67070,0
2016-09-01,14.232,14.251,13.958,14.128,11723,0
2016-09-02,14.09,14.185,14.09,14.128,6737,0
2016-09-06,14.023,14.109,14.023,14.068,19179,0
2016-09-07,14.092,14.092,13.949,13.994,27999,0
2016-09-08,13.93,14.175,13.93,14.034,20958,0
2016-09-09,13.93,13.961,13.832,13.852,19086,0
2016-09-12,13.753,14.024,13.75,14.005,20711,0
2016-09-13,13.968,14.008,13.647,13.781,8563,0
2016-09-14,13.732,13.915,13.666,13.707,14420,0
2016-09-15,13.667,13.977,13.667,13.788,21016,0
2016-09-16,13.781,13.873,13.732,13.822,5683,0
2016-09-19,13.798,13.892,13.798,13.845,4570,0
2016-09-20,13.854,13.883,13.817,13.817,11012,0
2016-09-21,13.845,13.863,13.817,13.854,15718,0
2016-09-22,13.977,14.024,13.911,13.968,15443,0
2016-09-23,14.062,14.11,13.982,14.024,19158,0
2016-09-26,13.987,14.017,13.92,13.92,20452,0
2016-09-27,13.942,13.993,13.942,13.949,17159,0
2016-09-28,13.962,14.071,13.901,14.062,3105,0
2016-09-29,13.958,14.119,13.958,14.032,26079,0
2016-09-30,14.005,14.156,14.005,14.071,4361,0
2016-10-03,14.076,14.137,14.015,14.062,16563,0
2016-10-04,14.024,14.048,13.92,13.93,100996,0
2016-10-05,13.92,14.081,13.883,13.911,31088,0
2016-10-06,13.882,13.92,13.779,13.779,19887,0
2016-10-07,13.901,13.92,13.826,13.884,10402,0
2016-10-10,14.024,14.024,13.713,13.798,33634,0
2016-10-11,13.826,13.844,13.713,13.713,4871,0
2016-10-12,13.734,13.734,13.607,13.618,11322,0
2016-10-13,13.59,13.692,13.59,13.639,3389,0
2016-10-14,13.694,13.703,13.477,13.694,70035,0
2016-10-17,13.609,13.694,13.562,13.609,38014,0
2016-10-18,13.609,13.722,13.609,13.721,52368,0
2016-10-19,13.571,13.637,13.524,13.533,9192,0
2016-10-20,13.612,13.612,13.378,13.401,6368,0
2016-10-21,13.316,13.472,13.297,13.297,12512,0
2016-10-24,13.448,13.448,13.401,13.401,14681,0
2016-10-25,13.423,13.423,13.354,13.364,10796,0
2016-10-26,13.326,13.382,13.326,13.368,10343,0
2016-10-27,13.388,13.514,13.374,13.411,52429,0
2016-10-28,13.392,13.449,13.25,13.326,56984,0
2016-10-31,13.36,13.392,13.316,13.326,20409,0
2016-11-01,13.354,13.385,13.279,13.279,27121,0
2016-11-02,13.271,13.271,13.213,13.213,9792,0
2016-11-03,13.231,13.231,13.052,13.052,38001,0
2016-11-04,12.977,13.033,12.769,12.882,42649,0
2016-11-07,13.213,13.213,12.845,12.977,121927,0
2016-11-08,13.182,13.182,13.043,13.05,6968,0
2016-11-09,12.922,13.167,12.901,13.08,11216,0
2016-11-10,13.109,13.184,12.95,13.123,14369,0
2016-11-11,13.014,13.131,12.929,13.005,15294,0
2016-11-14,13.033,13.134,13.033,13.043,5336,0
2016-11-15,13.09,13.194,13.043,13.194,19978,0
2016-11-16,13.203,13.203,13.099,13.104,7141,0
2016-11-17,13.165,13.175,13.109,13.156,5886,0
2016-11-18,13.118,13.203,13.071,13.071,2496,0
2016-11-21,13.09,13.128,13.09,13.128,10573,0
2016-11-22,13.173,13.264,13.16,13.224,8350,0
2016-11-23,13.156,13.324,13.156,13.25,15774,0
2016-11-25,13.216,13.306,13.216,13.306,4828,0
2016-11-28,13.326,13.359,13.288,13.351,8726,0
2016-11-29,13.345,13.363,13.28,13.289,5926,0
2016-11-30,13.354,13.354,13.231,13.297,16911,0
2016-12-01,13.345,13.382,13.334,13.373,7180,0
2016-12-02,13.422,13.422,13.109,13.279,26275,0
2016-12-05,13.288,13.354,13.26,13.345,9534,0
2016-12-06,13.279,13.308,13.184,13.288,3971,0
2016-12-07,13.25,13.41,13.25,13.41,11795,0
2016-12-08,13.364,13.376,13.295,13.376,12906,0
2016-12-09,13.364,13.392,13.222,13.374,7408,0
2016-12-12,13.392,13.448,13.269,13.401,42789,0
2016-12-13,13.382,13.477,13.382,13.477,16287,0
2016-12-14,13.467,13.524,13.401,13.411,21713,0
2016-12-15,13.354,13.59,13.354,13.543,37122,0
2016-12-16,13.553,13.628,13.533,13.59,11546,0
2016-12-19,13.63,13.84,13.63,13.72,12974,0
2016-12-20,13.72,13.72,13.64,13.6601,17745,0
2016-12-21,13.6343,13.645,13.58,13.6,28042,0
2016-12-22,13.5284,13.6487,13.48,13.51,33569,0
2016-12-23,13.48,13.59,13.48,13.5,7798,0
2016-12-27,13.63,13.63,13.56,13.6,23511,0
2016-12-28,13.53,13.591,13.46,13.58,12081,0
2016-12-29,13.69,13.69,13.51,13.64,14938,0
2016-12-30,13.76,13.76,13.57,13.65,37004,0
2017-01-03,13.66,14.0363,13.66,13.84,53106,0
2017-01-04,13.97,13.99,13.8492,13.98,32035,0
2017-01-05,14.03,14.03,13.9399,13.94,15403,0
2017-01-06,13.94,14.0101,13.94,14.01,17996,0
2017-01-09,14.0251,14.0311,13.8877,13.93,33388,0
2017-01-10,14.02,14.066,13.97,14.02,15345,0
2017-01-11,13.991,14.0192,13.98,13.99,6786,0
2017-01-12,13.99,14.15,13.9593,14.11,29375,0
2017-01-13,13.985,14.06,13.96,14.03,13389,0
2017-01-17,14,14.07,13.878,14.06,34980,0
2017-01-18,14.049,14.1799,14.049,14.1799,19668,0
2017-01-19,14.0756,14.14,14.05,14.14,13683,0
2017-01-20,14.1589,14.2,14.1508,14.2,4537,0
2017-01-23,14.18,14.18,13.7938,14.13,21582,0
2017-01-24,14.08,14.19,14.08,14.19,4646,0
2017-01-25,14.1,14.29,14.1,14.28,11897,0
2017-01-26,14.2,14.2235,14.08,14.1234,10293,0
2017-01-27,14.1443,14.25,14.1443,14.25,8567,0
2017-01-30,14.1008,14.23,14.1008,14.16,29405,0
2017-01-31,14.06,14.1368,14.01,14.1,10495,0
2017-02-01,14.21,14.21,14.13,14.1662,8366,0
2017-02-02,14.22,14.22,14.16,14.16,10782,0
2017-02-03,14.19,14.237,14.18,14.18,24597,0
2017-02-06,14,14.27,14,14.25,42314,0
2017-02-07,14.21,14.29,14.17,14.2,45558,0
2017-02-08,14.23,14.25,14.2245,14.25,3692,0
2017-02-09,14.26,14.29,14.26,14.27,20172,0
2017-02-10,14.29,14.31,14.27,14.3089,7171,0
2017-02-13,14.342,14.39,14.33,14.38,8421,0
2017-02-14,14.3315,14.42,14.3066,14.42,8517,0
2017-02-15,14.38,14.47,14.32,14.47,17279,0
2017-02-16,14.42,14.6599,14.2601,14.54,18337,0
2017-02-17,14.5,14.5,14.4584,14.49,7383,0
2017-02-21,14.49,14.55,14.39,14.4608,23068,0
2017-02-22,14.55,14.55,14.4637,14.54,15863,0
2017-02-23,14.55,14.66,14.53,14.66,8454,0
2017-02-24,14.6328,14.6328,14.43,14.5,19679,0
2017-02-27,14.47,14.539,14.44,14.53,20003,0
2017-02-28,14.465,14.48,14.38,14.442,14346,0
2017-03-01,14.5153,14.62,14.5153,14.62,28859,0
2017-03-02,14.69,14.69,14.34,14.46,30419,0
2017-03-03,14.42,14.48,14.42,14.46,11227,0
2017-03-06,14.4498,14.45,14.39,14.39,10854,0
2017-03-07,14.39,14.45,14.35,14.4,13048,0
2017-03-08,14.3768,14.41,14.276,14.32,77017,0
2017-03-09,14.2812,14.2812,14.261,14.2799,4703,0
2017-03-10,14.276,14.33,14.25,14.32,14471,0
2017-03-13,14.25,14.3,14.22,14.27,17133,0
2017-03-14,14.2,14.254,14.14,14.22,11166,0
2017-03-15,14.18,14.38,14.18,14.38,4218,0
2017-03-16,14.5,14.5,14.3156,14.39,15845,0
2017-03-17,14.3894,14.3894,14.35,14.38,6873,0
2017-03-20,14.3699,14.61,14.3699,14.55,10289,0
2017-03-21,14.49,14.51,14.3268,14.36,16798,0
2017-03-22,14.3057,14.34,14.2885,14.34,5160,0
2017-03-23,14.3656,14.4,14.3656,14.4,3858,0
2017-03-24,14.37,14.5,14.37,14.48,3138,0
2017-03-27,14.34,14.5,14.34,14.37,6572,0
2017-03-28,14.37,14.47,14.37,14.4,11590,0
2017-03-29,14.5,14.626,14.4892,14.57,72746,0
2017-03-30,14.65,14.65,14.48,14.63,17298,0
2017-03-31,14.58,14.62,14.52,14.61,18434,0
2017-04-03,14.52,14.63,14.52,14.55,5896,0
2017-04-04,14.56,14.56,14.48,14.5,7527,0
2017-04-05,14.56,14.59,14.56,14.569,4900,0
2017-04-06,14.57,14.65,14.57,14.59,4371,0
2017-04-07,14.5882,14.6,14.56,14.56,1972,0
2017-04-10,14.53,14.63,14.53,14.61,4431,0
2017-04-11,14.53,14.85,14.53,14.72,17549,0
2017-04-12,14.68,14.71,14.6464,14.71,2901,0
2017-04-13,14.7014,14.7517,14.67,14.68,6042,0
2017-04-17,14.6,14.73,14.6,14.73,5932,0
2017-04-18,14.66,14.74,14.66,14.66,6148,0
2017-04-19,14.62,14.7028,14.62,14.7,17143,0
2017-04-20,14.7,14.808,14.6899,14.808,19520,0
2017-04-21,14.73,14.8,14.67,14.8,10771,0
2017-04-24,14.82,14.9067,14.76,14.84,11180,0
2017-04-25,14.85,14.93,14.77,14.9,16881,0
2017-04-26,14.85,14.95,14.8352,14.95,8423,0
2017-04-27,14.9099,14.95,14.9001,14.9499,4605,0
2017-04-28,14.967,14.989,14.9495,14.9705,1089,0
2017-05-01,14.92,14.99,14.92,14.967,17914,0
2017-05-02,14.97,15.01,14.91,14.93,88077,0
2017-05-03,14.917,14.98,14.9,14.98,6336,0
2017-05-04,14.97,14.97,14.8799,14.9,5136,0
2017-05-05,14.9245,14.95,14.89,14.92,26495,0
2017-05-08,14.9348,15.01,14.9348,14.98,10310,0
2017-05-09,15.009,15.021,14.99,15.021,1725,0
2017-05-10,14.99,15.049,14.98,15.01,9279,0
2017-05-11,14.91,14.9725,14.87,14.88,37697,0
2017-05-12,14.86,14.8816,14.78,14.81,7910,0
2017-05-15,14.75,14.8759,14.75,14.81,26048,0
2017-05-16,14.84,14.84,14.74,14.82,45008,0
2017-05-17,14.7055,14.719,14.59,14.59,7253,0
2017-05-18,14.5598,14.699,14.5598,14.69,9014,0
2017-05-19,14.67,14.77,14.67,14.77,7603,0
2017-05-22,14.75,14.85,14.7499,14.85,10748,0
2017-05-23,14.83,14.9,14.78,14.9,15082,0
2017-05-24,15,15,14.8739,14.89,6606,0
2017-05-25,15.0322,15.0322,14.98,14.98,10765,0
2017-05-26,14.96,15.02,14.96,15.02,7464,0
2017-05-30,15.1,15.1,15.02,15.07,5767,0
2017-05-31,14.99,15.09,14.99,15.06,15868,0
2017-06-01,15.12,15.13,15.08,15.12,4202,0
2017-06-02,15.16,15.2332,15.155,15.22,13514,0
2017-06-05,15.23,15.25,15.18,15.2,47009,0
2017-06-06,15.2337,15.235,15.225,15.2314,26258,0
2017-06-07,15.2342,15.24,15.23,15.24,500,0
2017-06-08,15.22,15.29,15.22,15.29,13715,0
2017-06-09,15.22,15.32,15.2,15.22,26026,0
2017-06-12,15.18,15.2,15.1,15.1398,37304,0
2017-06-13,15.141,15.21,15.11,15.18,28047,0
2017-06-14,15.1728,15.18,15.12,15.12,9385,0
2017-06-15,15.0301,15.111,15.0178,15.09,23062,0
2017-06-16,15.04,15.12,15.0301,15.11,4467,0
2017-06-19,15.1201,15.2099,15.1201,15.17,10479,0
2017-06-20,15.219,15.219,15.11,15.12,15396,0
2017-06-21,15.1,15.15,15.055,15.057,19023,0
2017-06-22,15.08,15.149,15.08,15.08,7480,0
2017-06-23,15.07,15.15,15.07,15.12,14928,0
2017-06-26,15.1,15.16,15.1,15.12,5940,0
2017-06-27,15.1,15.15,15.06,15.08,20965,0
2017-06-28,15.1,15.2,15.0999,15.19,13225,0
2017-06-29,15.17,15.2,15.0881,15.13,19245,0
2017-06-30,15.08,15.21,15.08,15.2,13291,0
2017-07-03,15.2,15.31,15.2,15.29,6715,0
2017-07-05,15.37,15.37,15.23,15.2999,6122,0
2017-07-06,15.299,15.3,15.17,15.22,94303,0
2017-07-07,15.33,15.33,15.25,15.2864,11447,0
2017-07-10,15.24,15.39,15.24,15.37,29078,0
2017-07-11,15.351,15.4,15.3201,15.4,21680,0
2017-07-12,15.443,15.49,15.42,15.44,44692,0
2017-07-13,15.44,15.51,15.4,15.5,4324,0
2017-07-14,15.56,15.56,15.39,15.5001,38539,0
2017-07-17,15.465,15.561,15.465,15.47,30143,0
2017-07-18,15.531,15.55,15.4853,15.49,18687,0
2017-07-19,15.4901,15.62,15.49,15.62,11764,0
2017-07-20,15.6,15.6,15.4787,15.51,25932,0
2017-07-24,15.43,15.4657,15.3699,15.42,19643,0
2017-07-25,15.4,15.4693,15.3884,15.45,4179,0
2017-07-26,15.39,15.4999,15.39,15.48,2142,0
2017-07-27,15.54,15.54,15.38,15.3999,6530,0
2017-07-28,15.36,15.5,15.3518,15.449,3963,0
2017-07-31,15.53,15.53,15.42,15.42,14385,0
2017-08-01,15.44,15.47,15.41,15.42,29007,0
2017-08-02,15.4256,15.44,15.36,15.42,17959,0
2017-08-03,15.43,15.479,15.42,15.42,8158,0
2017-08-04,15.4388,15.49,15.42,15.48,11875,0
2017-08-07,15.444,15.45,15.346,15.42,79917,0
2017-08-08,15.37,15.459,15.37,15.39,15965,0
2017-08-09,15.3,15.39,15.28,15.3,12406,0
2017-08-10,15.29,15.29,15.05,15.05,23331,0
2017-08-11,15.179,15.2557,15.1762,15.21,9965,0
2017-08-14,15.22,15.31,15.19,15.2099,17670,0
2017-08-15,15.21,15.21,15.08,15.13,32933,0
2017-08-16,15.13,15.2,15.13,15.16,13903,0
2017-08-17,15.1,15.1963,15.1,15.11,16454,0
2017-08-18,15.0501,15.12,15.04,15.04,23190,0
2017-08-21,15.01,15.12,15.01,15.11,26149,0
2017-08-22,15.08,15.24,15.08,15.14,45610,0
2017-08-23,15.21,15.24,15.16,15.18,15416,0
2017-08-24,15.21,15.249,15.18,15.18,10062,0
2017-08-25,15.2,15.28,15.19,15.27,10169,0
2017-08-28,15.2101,15.35,15.2101,15.33,22280,0
2017-08-29,15.3,15.39,15.27,15.38,11954,0
2017-08-30,15.41,15.465,15.3867,15.46,13443,0
2017-08-31,15.45,15.5201,15.4479,15.51,28511,0
2017-09-01,15.46,15.65,15.46,15.63,6317,0
2017-09-05,15.64,15.64,15.39,15.4,11714,0
2017-09-06,15.42,15.4775,15.4,15.4,11233,0
2017-09-07,15.36,15.499,15.36,15.499,9875,0
2017-09-08,15.3417,15.51,15.3417,15.499,6825,0
2017-09-11,15.47,15.56,15.4689,15.49,17702,0
2017-09-12,15.55,15.55,15.44,15.44,17796,0
2017-09-13,15.41,15.4977,15.41,15.4977,8036,0
2017-09-14,15.4677,15.4747,15.4474,15.45,5018,0
2017-09-15,15.4509,15.46,15.39,15.43,17415,0
2017-09-18,15.5064,15.5152,15.43,15.44,22386,0
2017-09-19,15.47,15.51,15.467,15.5,2480,0
2017-09-20,15.5001,15.543,15.5001,15.529,14279,0
2017-09-21,15.54,15.57,15.4847,15.54,7034,0
2017-09-22,15.46,15.62,15.46,15.62,8455,0
2017-09-25,15.46,15.55,15.4471,15.53,22062,0
2017-09-26,15.51,15.62,15.51,15.6192,6164,0
2017-09-27,15.66,15.66,15.6191,15.62,7905,0
2017-09-28,15.58,15.66,15.55,15.66,27966,0
2017-09-29,15.6,15.879,15.6,15.8578,27065,0
2017-10-02,15.77,15.8,15.77,15.7799,11539,0
2017-10-03,15.77,15.84,15.767,15.83,11689,0
2017-10-04,15.79,15.8508,15.79,15.8508,7198,0
2017-10-05,15.83,15.93,15.83,15.93,13933,0
2017-10-06,15.8801,15.9,15.87,15.9,4445,0
2017-10-09,15.89,15.89,15.79,15.81,37990,0
2017-10-10,15.84,15.886,15.83,15.85,11090,0
2017-10-11,15.79,15.885,15.79,15.8599,8953,0
2017-10-12,15.839,15.9238,15.839,15.92,9342,0
2017-10-13,15.926,15.9699,15.831,15.958,1793,0
2017-10-16,15.8918,15.94,15.87,15.87,745,0
2017-10-17,15.81,15.87,15.81,15.8699,5540,0
2017-10-18,15.85,15.93,15.85,15.93,2550,0
2017-10-19,15.9,15.949,15.8,15.949,16756,0
2017-10-20,15.91,16,15.91,16,6925,0
2017-10-23,15.92,15.9701,15.92,15.93,14947,0
2017-10-24,15.91,15.97,15.91,15.9531,3962,0
2017-10-25,15.93,15.93,15.69,15.805,31206,0
2017-10-26,15.8387,15.857,15.7201,15.83,5330,0
2017-10-27,15.781,15.9,15.781,15.8999,20693,0
2017-10-30,15.8487,15.91,15.8487,15.905,3801,0
2017-10-31,15.8883,15.9299,15.85,15.8596,10728,0
2017-11-01,15.87,15.959,15.79,15.88,24491,0
2017-11-02,15.9,15.9054,15.8899,15.89,5603,0
2017-11-03,15.81,15.94,15.77,15.8484,14954,0
2017-11-06,15.936,15.9505,15.91,15.91,4780,0
2017-11-07,15.8689,15.89,15.83,15.89,7128,0
2017-11-08,15.95,15.97,15.9266,15.93,4860,0
2017-11-09,15.86,15.86,15.73,15.8,15071,0
2017-11-10,15.77,15.78,15.715,15.78,23672,0
