Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.765,9.765,9.746,9.746,18465,0
2005-02-28,9.711,9.801,9.705,9.727,25676,0
2005-03-01,9.76,9.765,9.746,9.746,6310,0
2005-03-02,9.765,9.776,9.76,9.776,11411,0
2005-03-03,9.789,9.789,9.746,9.746,11105,0
2005-03-04,9.776,9.801,9.746,9.785,15761,0
2005-03-07,9.776,9.808,9.776,9.808,7356,0
2005-03-08,9.808,9.814,9.76,9.76,16970,0
2005-03-09,9.733,9.739,9.656,9.671,36628,0
2005-03-10,9.692,9.711,9.664,9.705,13808,0
2005-03-11,9.599,9.671,9.599,9.63,8702,0
2005-03-14,9.671,9.698,9.623,9.656,9911,0
2005-03-15,9.664,9.671,9.656,9.656,3451,0
2005-03-16,9.623,9.63,9.591,9.63,12765,0
2005-03-17,9.644,9.652,9.607,9.615,7505,0
2005-03-18,9.599,9.623,9.599,9.623,7963,0
2005-03-21,9.623,9.623,9.591,9.591,2258,0
2005-03-22,9.558,9.558,9.514,9.553,8702,0
2005-03-23,9.4854,9.558,9.3664,9.3733,50896,0
2005-03-24,9.3861,9.4284,9.3479,9.3479,14261,0
2005-03-28,9.2755,9.3479,9.2424,9.2424,23421,0
2005-03-29,9.2908,9.319,9.2755,9.2755,2552,0
2005-03-30,9.3113,9.3263,9.2755,9.3263,7505,0
2005-03-31,9.3401,9.4068,9.3401,9.4068,7061,0
2005-04-01,9.4135,9.4854,9.4135,9.4854,12005,0
2005-04-04,9.514,9.533,9.514,9.533,5259,0
2005-04-05,9.4913,9.565,9.4482,9.4482,26278,0
2005-04-06,9.4704,9.526,9.4704,9.526,5097,0
2005-04-07,9.546,9.637,9.546,9.63,18017,0
2005-04-08,9.698,9.76,9.698,9.727,12610,0
2005-04-11,9.76,9.844,9.727,9.83,8412,0
2005-04-12,9.899,9.954,9.801,9.924,6761,0
2005-04-13,9.871,10.022,9.851,9.947,30174,0
2005-04-14,9.916,9.924,9.685,9.727,45185,0
2005-04-15,9.698,9.765,9.698,9.698,2709,0
2005-04-18,9.711,9.711,9.671,9.705,2851,0
2005-04-19,9.671,9.727,9.63,9.692,10967,0
2005-04-20,9.692,9.727,9.591,9.591,11411,0
2005-04-21,9.644,9.644,9.505,9.546,16519,0
2005-04-22,9.558,9.572,9.52,9.52,11411,0
2005-04-25,9.585,9.623,9.526,9.623,30780,0
2005-04-26,9.572,9.63,9.572,9.63,8564,0
2005-04-27,9.637,9.746,9.637,9.746,14114,0
2005-04-28,9.771,9.822,9.705,9.822,9459,0
2005-04-29,9.822,9.856,9.822,9.856,610,0
2005-05-02,9.856,9.856,9.814,9.856,3003,0
2005-05-03,9.893,9.924,9.851,9.851,13667,0
2005-05-04,9.877,9.912,9.795,9.795,8862,0
2005-05-05,9.814,9.871,9.814,9.862,3451,0
2005-05-06,9.822,9.856,9.76,9.789,7662,0
2005-05-09,9.822,9.844,9.765,9.765,8255,0
2005-05-10,9.789,9.856,9.789,9.856,7802,0
2005-05-11,9.856,9.893,9.836,9.836,13360,0
2005-05-12,9.785,9.789,9.76,9.785,11411,0
2005-05-13,9.808,9.808,9.785,9.785,1508,0
2005-05-16,9.851,9.856,9.808,9.856,3154,0
2005-05-17,9.795,9.899,9.785,9.822,9911,0
2005-05-18,9.836,9.916,9.836,9.885,20422,0
2005-05-19,9.885,9.987,9.885,9.987,20422,0
2005-05-20,9.924,9.987,9.885,9.954,13212,0
2005-05-23,9.931,9.961,9.916,9.916,5097,0
2005-05-24,9.947,9.987,9.912,9.916,17562,0
2005-05-25,9.987,9.987,9.871,9.987,40836,0
2005-05-26,9.987,9.987,9.893,9.912,9911,0
2005-05-27,9.912,9.987,9.912,9.94,12168,0
2005-05-31,9.987,10.022,9.844,9.844,56450,0
2005-06-01,9.893,9.954,9.862,9.907,11711,0
2005-06-02,9.961,10.008,9.947,10,21917,0
2005-06-03,10.022,10.037,9.924,10,22372,0
2005-06-06,9.992,9.992,9.947,9.977,20720,0
2005-06-07,9.992,10.119,9.992,10.119,29580,0
2005-06-08,10.119,10.134,10.037,10.111,27775,0
2005-06-09,10.079,10.104,10.058,10.104,11105,0
2005-06-10,10.104,10.104,10.022,10.029,14261,0
2005-06-13,10.008,10.022,9.987,9.987,8255,0
2005-06-14,9.972,10.037,9.972,9.972,7963,0
2005-06-15,9.972,10,9.916,9.924,9459,0
2005-06-16,9.931,10.104,9.931,10.104,21917,0
2005-06-17,10.104,10.126,10.104,10.126,11265,0
2005-06-20,10.092,10.097,10.014,10.029,4054,0
2005-06-21,10.097,10.186,10.097,10.126,8564,0
2005-06-22,10.126,10.166,10.065,10.134,14711,0
2005-06-23,10.166,10.186,10.079,10.126,21475,0
2005-06-24,10.159,10.186,10.097,10.18,5550,0
2005-06-27,10.18,10.237,10.18,10.18,29273,0
2005-06-28,10.249,10.249,10.111,10.111,11559,0
2005-06-29,10.104,10.186,10.104,10.104,28375,0
2005-06-30,10.159,10.171,10.104,10.134,15014,0
2005-07-01,10.171,10.171,10.079,10.147,17870,0
2005-07-05,10.152,10.159,10.037,10.037,23421,0
2005-07-06,10.085,10.126,10.05,10.05,10661,0
2005-07-07,10.142,10.3,10.119,10.3,24474,0
2005-07-08,10.305,10.305,10.201,10.255,8702,0
2005-07-11,10.223,10.352,10.223,10.332,22674,0
2005-07-12,10.332,10.332,10.286,10.292,12610,0
2005-07-13,10.263,10.292,10.223,10.223,19967,0
2005-07-14,10.388,10.388,10.255,10.318,71620,0
2005-07-15,10.292,10.292,10.223,10.255,10210,0
2005-07-18,10.255,10.255,10.223,10.223,25823,0
2005-07-19,10.23,10.255,10.223,10.223,13808,0
2005-07-20,10.249,10.249,10.193,10.193,19372,0
2005-07-21,10.18,10.18,10.058,10.175,38437,0
2005-07-22,10.159,10.216,10.111,10.216,6006,0
2005-07-25,10.223,10.318,10.216,10.318,16071,0
2005-07-26,10.292,10.318,10.171,10.292,19818,0
2005-07-27,10.325,10.42,10.3,10.325,24323,0
2005-07-28,10.305,10.45,10.305,10.435,19372,0
2005-07-29,10.47,10.527,10.377,10.42,11411,0
2005-08-01,10.457,10.482,10.292,10.309,10811,0
2005-08-02,10.325,10.394,10.278,10.394,16660,0
2005-08-03,10.352,10.482,10.352,10.482,6457,0
2005-08-04,10.428,10.482,10.407,10.457,15165,0
2005-08-05,10.4,10.407,10.237,10.242,21475,0
2005-08-08,10.278,10.278,10.223,10.255,2851,0
2005-08-09,10.23,10.325,10.223,10.3,18765,0
2005-08-10,10.292,10.443,10.292,10.42,10811,0
2005-08-11,10.359,10.443,10.359,10.443,2404,0
2005-08-12,10.388,10.428,10.286,10.3,5406,0
2005-08-16,10.359,10.407,10.346,10.377,10210,0
2005-08-17,10.338,10.377,10.338,10.338,5406,0
2005-08-18,10.373,10.373,10.278,10.352,14563,0
2005-08-19,10.352,10.373,10.338,10.365,6457,0
2005-08-22,10.325,10.359,10.325,10.359,7061,0
2005-08-23,10.332,10.373,10.309,10.318,20720,0
2005-08-24,10.318,10.463,10.318,10.463,31079,0
2005-08-25,10.42,10.435,10.42,10.435,4054,0
2005-08-26,10.457,10.457,10.394,10.394,5706,0
2005-08-29,10.428,10.428,10.42,10.428,5706,0
2005-08-30,10.463,10.497,10.457,10.457,6310,0
2005-08-31,10.388,10.457,10.388,10.457,18765,0
2005-09-01,10.476,10.527,10.407,10.527,4958,0
2005-09-02,10.527,10.547,10.463,10.547,5259,0
2005-09-06,10.589,10.639,10.47,10.565,15165,0
2005-09-07,10.589,10.654,10.577,10.622,5858,0
2005-09-08,10.589,10.654,10.54,10.628,19513,0
2005-09-09,10.577,10.646,10.565,10.589,6006,0
2005-09-12,10.558,10.57,10.49,10.49,7061,0
2005-09-13,10.503,10.628,10.503,10.628,11711,0
2005-09-14,10.589,10.622,10.463,10.463,11867,0
2005-09-15,10.45,10.511,10.414,10.511,23122,0
2005-09-16,10.497,10.628,10.4,10.628,35131,0
2005-09-19,10.654,10.654,10.511,10.511,8105,0
2005-09-20,10.533,10.634,10.49,10.49,7963,0
2005-09-21,10.503,10.622,10.463,10.622,11867,0
2005-09-22,10.577,10.622,10.482,10.482,14261,0
2005-09-23,10.49,10.49,10.388,10.394,12462,0
2005-09-26,10.428,10.428,10.346,10.352,17870,0
2005-09-27,10.359,10.382,10.237,10.325,15916,0
2005-09-28,10.159,10.278,10.159,10.278,21619,0
2005-09-29,10.278,10.325,10.237,10.325,11411,0
2005-09-30,10.359,10.377,10.271,10.271,7963,0
2005-10-03,10.373,10.435,10.292,10.388,13961,0
2005-10-04,10.42,10.457,10.42,10.457,7356,0
2005-10-05,10.49,10.49,10.388,10.457,12765,0
2005-10-06,10.49,10.49,10.388,10.42,9459,0
2005-10-07,10.428,10.428,10.325,10.338,9010,0
2005-10-10,10.47,10.482,10.373,10.42,12765,0
2005-10-11,10.42,10.42,10.346,10.42,8105,0
2005-10-12,10.346,10.45,10.3,10.325,10811,0
2005-10-13,10.286,10.325,10.278,10.278,12765,0
2005-10-14,10.292,10.292,10.263,10.292,6761,0
2005-10-17,10.271,10.318,10.263,10.318,8105,0
2005-10-18,10.263,10.318,10.263,10.271,8412,0
2005-10-19,10.255,10.263,10.255,10.255,7662,0
2005-10-20,10.223,10.318,10.186,10.223,30035,0
2005-10-21,10.292,10.305,10.23,10.305,19818,0
2005-10-24,10.318,10.325,10.104,10.111,42943,0
2005-10-25,10.142,10.142,10.142,10.142,894,0
2005-10-26,10.126,10.147,10.126,10.126,3451,0
2005-10-27,10.159,10.171,10.092,10.159,6310,0
2005-10-28,10.142,10.142,10.142,10.142,610,0
2005-10-31,10.171,10.175,10.159,10.159,8564,0
2005-11-01,10.201,10.201,10.142,10.186,7505,0
2005-11-02,10.209,10.237,10.193,10.193,6310,0
2005-11-03,10.166,10.166,10.159,10.159,1062,0
2005-11-04,10.186,10.249,10.159,10.166,13667,0
2005-11-07,10.152,10.186,10.092,10.152,21619,0
2005-11-08,10.104,10.152,10.104,10.152,7356,0
2005-11-09,10.126,10.159,10.072,10.152,10967,0
2005-11-10,10.065,10.085,10.058,10.058,11411,0
2005-11-11,10.111,10.111,9.931,9.954,16212,0
2005-11-14,9.924,9.924,9.856,9.877,20720,0
2005-11-15,9.851,9.947,9.851,9.893,21177,0
2005-11-16,9.885,10.008,9.885,10.008,14563,0
2005-11-17,10.008,10.022,10.008,10.022,24776,0
2005-11-18,10.022,10.022,9.967,9.972,24022,0
2005-11-21,9.972,10.05,9.954,10,7963,0
2005-11-22,9.961,10.104,9.961,10.104,16660,0
2005-11-23,10.043,10.092,10,10.092,15165,0
2005-11-25,10.142,10.142,10.142,10.142,3003,0
2005-11-28,10.186,10.186,9.977,9.977,10210,0
2005-11-29,9.961,10.092,9.961,10.058,5259,0
2005-11-30,10.058,10.216,10.058,10.092,7505,0
2005-12-01,10.325,10.365,10.126,10.147,32883,0
2005-12-02,10.147,10.18,10.104,10.18,9760,0
2005-12-05,10.097,10.209,10.097,10.209,10811,0
2005-12-06,10.126,10.237,10.126,10.237,3451,0
2005-12-07,10.305,10.373,10.223,10.365,33785,0
2005-12-08,10.388,10.388,10.388,10.388,610,0
2005-12-09,10.527,10.533,10.49,10.527,28224,0
2005-12-12,10.693,10.693,10.608,10.608,15311,0
2005-12-13,10.49,10.527,10.443,10.527,16519,0
2005-12-14,10.503,10.503,10.497,10.503,6604,0
2005-12-15,10.457,10.497,10.457,10.463,6906,0
2005-12-16,10.49,10.577,10.49,10.57,1648,0
2005-12-19,10.57,10.57,10.457,10.476,21020,0
2005-12-20,10.377,10.42,10.325,10.414,22819,0
2005-12-21,10.45,10.558,10.42,10.558,8702,0
2005-12-22,10.552,10.622,10.49,10.616,17870,0
2005-12-23,10.622,10.693,10.594,10.628,15014,0
2005-12-27,10.594,10.724,10.594,10.654,12765,0
2005-12-28,10.558,10.693,10.558,10.693,20571,0
2005-12-29,10.639,10.639,10.608,10.622,4807,0
2005-12-30,10.552,10.654,10.552,10.628,4657,0
2006-01-03,10.654,10.77,10.622,10.622,6761,0
2006-01-04,10.646,10.654,10.589,10.634,6155,0
2006-01-05,10.589,10.654,10.558,10.558,12911,0
2006-01-06,10.533,10.533,10.47,10.476,7963,0
2006-01-09,10.497,10.54,10.497,10.54,4657,0
2006-01-10,10.558,10.577,10.527,10.527,11411,0
2006-01-11,10.54,10.54,10.54,10.54,2851,0
2006-01-12,10.457,10.654,10.457,10.646,30627,0
2006-01-13,10.654,10.654,10.654,10.654,751,0
2006-01-17,10.589,10.693,10.589,10.661,9010,0
2006-01-18,10.589,10.724,10.589,10.724,8255,0
2006-01-19,10.724,10.724,10.724,10.724,1508,0
2006-01-20,10.724,10.856,10.589,10.589,11411,0
2006-01-23,10.527,10.601,10.482,10.527,16816,0
2006-01-24,10.511,10.533,10.511,10.533,2552,0
2006-01-25,10.54,10.54,10.428,10.428,3003,0
2006-01-26,10.359,10.527,10.359,10.527,14863,0
2006-01-27,10.457,10.503,10.388,10.42,18321,0
2006-01-30,10.414,10.457,10.388,10.388,16519,0
2006-01-31,10.388,10.457,10.388,10.457,6310,0
2006-02-01,10.457,10.457,10.457,10.457,2258,0
2006-02-02,10.457,10.457,10.45,10.457,14114,0
2006-02-03,10.42,10.558,10.42,10.49,7963,0
2006-02-06,10.558,10.565,10.527,10.558,12462,0
2006-02-07,10.577,10.577,10.527,10.558,16071,0
2006-02-08,10.558,10.57,10.533,10.57,9306,0
2006-02-09,10.57,10.57,10.503,10.57,7505,0
2006-02-10,10.57,11.035,10.57,11.029,69064,0
2006-02-13,10.957,10.98,10.856,10.856,25520,0
2006-02-14,10.819,10.856,10.819,10.856,8255,0
2006-02-15,10.891,11.122,10.891,10.989,27475,0
2006-02-16,10.925,10.989,10.891,10.989,17870,0
2006-02-17,10.989,11.05,10.989,11.022,6457,0
2006-02-21,10.925,10.925,10.879,10.897,20267,0
2006-02-22,10.925,11.083,10.912,10.989,17265,0
2006-02-23,11.022,11.322,11,11.097,47290,0
2006-02-24,11.122,11.122,10.996,10.996,7208,0
2006-02-27,11.022,11.153,11.022,11.058,12911,0
2006-02-28,11.091,11.148,11.035,11.035,7061,0
2006-03-01,11.204,11.289,11.153,11.153,18619,0
2006-03-02,11.224,11.224,11.058,11.148,12005,0
2006-03-03,11.153,11.183,11.091,11.183,31379,0
2006-03-06,11.153,11.169,11.153,11.153,4500,0
2006-03-07,11.153,11.153,11.153,11.153,11711,0
2006-03-08,11.153,11.249,11.153,11.231,7061,0
2006-03-09,11.282,11.282,11.19,11.19,7963,0
2006-03-10,11.176,11.224,11.169,11.169,7208,0
2006-03-13,11.117,11.117,10.957,10.957,18619,0
2006-03-14,10.957,10.961,10.724,10.751,22971,0
2006-03-15,10.746,10.783,10.705,10.759,11559,0
2006-03-16,10.763,10.789,10.685,10.789,27026,0
2006-03-17,10.819,10.856,10.793,10.819,8105,0
2006-03-20,10.826,10.879,10.826,10.879,6457,0
2006-03-21,10.833,10.85,10.724,10.724,21619,0
2006-03-22,10.724,10.732,10.685,10.685,12610,0
2006-03-23,10.616,10.678,10.589,10.628,18765,0
2006-03-24,10.589,10.589,10.533,10.533,6006,0
2006-03-27,10.589,10.654,10.42,10.443,31679,0
2006-03-28,10.45,10.693,10.325,10.616,44448,0
2006-03-29,10.628,10.654,10.49,10.589,26573,0
2006-03-30,10.558,10.558,10.42,10.457,15761,0
2006-03-31,10.533,10.533,10.457,10.497,6761,0
2006-04-03,10.589,10.654,10.482,10.49,6310,0
2006-04-04,10.558,10.957,10.558,10.67,23573,0
2006-04-05,10.622,10.67,10.589,10.628,2404,0
2006-04-06,10.589,10.776,10.589,10.776,11411,0
2006-04-07,10.724,10.724,10.589,10.616,4807,0
2006-04-10,10.685,10.685,10.565,10.565,41738,0
2006-04-11,10.565,10.589,10.558,10.589,4807,0
2006-04-12,10.589,10.634,10.552,10.565,11411,0
2006-04-13,10.565,10.634,10.414,10.42,7505,0
2006-04-17,10.42,10.552,10.382,10.552,6604,0
2006-04-18,10.558,10.577,10.388,10.57,24474,0
2006-04-19,10.57,10.589,10.292,10.42,25370,0
2006-04-20,10.388,10.394,10.255,10.377,38583,0
2006-04-21,10.352,10.359,10.237,10.3,11559,0
2006-04-24,10.271,10.318,10.271,10.318,5259,0
2006-04-25,10.352,10.42,10.352,10.42,7802,0
2006-04-26,10.49,10.654,10.457,10.49,33785,0
2006-04-27,10.49,10.594,10.49,10.57,6006,0
2006-04-28,10.589,10.654,10.589,10.622,6310,0
2006-05-01,10.693,10.711,10.646,10.711,10811,0
2006-05-02,10.724,10.783,10.724,10.759,23573,0
2006-05-03,10.759,10.789,10.589,10.67,9010,0
2006-05-04,10.654,10.77,10.654,10.718,29121,0
2006-05-05,10.724,10.724,10.718,10.724,3003,0
2006-05-08,10.685,10.724,10.685,10.705,5406,0
2006-05-09,10.693,10.724,10.558,10.565,22674,0
2006-05-10,10.533,10.601,10.533,10.565,2851,0
2006-05-11,10.49,10.558,10.49,10.558,1200,0
2006-05-12,10.527,10.558,10.42,10.42,6155,0
2006-05-15,10.42,10.42,10.278,10.292,16816,0
2006-05-16,10.278,10.365,10.216,10.249,17420,0
2006-05-17,10.237,10.318,10.237,10.318,9911,0
2006-05-18,10.249,10.305,10.193,10.263,12765,0
2006-05-19,10.171,10.263,10.171,10.242,8412,0
2006-05-22,10.186,10.223,10.171,10.223,7208,0
2006-05-23,10.186,10.292,10.186,10.292,8702,0
2006-05-24,10.255,10.388,10.209,10.309,25067,0
2006-05-25,10.373,10.373,10.126,10.126,23122,0
2006-05-26,10.186,10.201,10.126,10.166,7061,0
2006-05-30,10.159,10.193,10.159,10.159,4207,0
2006-05-31,10.134,10.186,10.126,10.18,8564,0
2006-06-01,10.237,10.255,10.092,10.223,10811,0
2006-06-02,10.292,10.407,10.186,10.407,12462,0
2006-06-05,10.407,10.457,10.346,10.346,8412,0
2006-06-06,10.4,10.527,10.388,10.527,2258,0
2006-06-07,10.476,10.497,10.457,10.49,10210,0
2006-06-08,10.457,10.476,10.292,10.3,4958,0
2006-06-09,10.325,10.42,10.292,10.42,8564,0
2006-06-12,10.359,10.42,10.359,10.377,9760,0
2006-06-13,10.388,10.388,10.3,10.3,12307,0
2006-06-14,10.3,10.359,10.223,10.309,19670,0
2006-06-15,10.3,10.3,10.201,10.242,15916,0
2006-06-16,10.216,10.346,10.216,10.332,13667,0
2006-06-19,10.332,10.332,10.223,10.223,7802,0
2006-06-20,10.237,10.292,10.237,10.292,2851,0
2006-06-21,10.271,10.286,10.159,10.223,15612,0
2006-06-22,10.142,10.142,9.987,9.987,16519,0
2006-06-23,10.058,10.079,9.977,10.065,19818,0
2006-06-26,9.987,10.072,9.977,9.977,22674,0
2006-06-27,9.987,10.058,9.877,9.877,17107,0
2006-06-28,9.844,9.931,9.789,9.924,20267,0
2006-06-29,9.871,10.092,9.871,10.092,12765,0
2006-06-30,10.079,10.092,9.987,10.092,5097,0
2006-07-03,10.159,10.263,10.126,10.263,15165,0
2006-07-05,10.325,10.325,10.242,10.242,11411,0
2006-07-06,10.242,10.3,9.924,10.072,36327,0
2006-07-07,10.058,10.119,10.058,10.092,10056,0
2006-07-10,10.085,10.126,10.037,10.097,4958,0
2006-07-11,10.092,10.104,9.987,10.092,17716,0
2006-07-12,9.987,10,9.987,9.987,11105,0
2006-07-13,9.961,10.092,9.924,10.079,39336,0
2006-07-14,10.079,10.119,10.058,10.111,7662,0
2006-07-17,10.058,10.126,10.058,10.119,4657,0
2006-07-18,10.058,10.209,10.008,10.209,13360,0
2006-07-19,10.216,10.223,10.216,10.223,3451,0
2006-07-20,10.223,10.223,10.186,10.186,6006,0
2006-07-21,10.223,10.223,10.159,10.175,1954,0
2006-07-24,10.223,10.373,10.223,10.373,7061,0
2006-07-25,10.3,10.388,10.193,10.359,11265,0
2006-07-26,10.292,10.45,10.271,10.443,38288,0
2006-07-27,10.511,10.577,10.45,10.577,10967,0
2006-07-28,10.527,10.589,10.511,10.558,7208,0
2006-07-31,10.558,10.622,10.558,10.622,1648,0
2006-08-01,10.622,10.918,10.608,10.819,15612,0
2006-08-02,10.813,10.813,10.783,10.789,1348,0
2006-08-03,10.789,10.789,10.693,10.718,4500,0
2006-08-04,10.711,10.718,10.558,10.577,10210,0
2006-08-08,10.616,10.616,10.359,10.382,11265,0
2006-08-09,10.42,10.693,10.42,10.527,12307,0
2006-08-10,10.583,10.67,10.583,10.654,4054,0
2006-08-11,10.54,10.746,10.47,10.47,12168,0
2006-08-14,10.457,10.601,10.457,10.601,3451,0
2006-08-15,10.497,10.589,10.49,10.589,13667,0
2006-08-16,10.527,10.558,10.503,10.527,6155,0
2006-08-17,10.547,10.558,10.49,10.519,24474,0
2006-08-18,10.49,10.49,10.49,10.49,1200,0
2006-08-21,10.547,10.589,10.497,10.497,9159,0
2006-08-22,10.49,10.622,10.49,10.622,11411,0
2006-08-23,10.589,10.589,10.457,10.47,10505,0
2006-08-24,10.457,10.558,10.457,10.482,8862,0
2006-08-25,10.457,10.457,10.435,10.435,6310,0
2006-08-28,10.443,10.558,10.414,10.457,13360,0
2006-08-29,10.558,10.558,10.503,10.511,9911,0
2006-08-30,10.558,10.558,10.558,10.558,1954,0
2006-08-31,10.639,10.646,10.558,10.646,10811,0
2006-09-01,10.646,10.819,10.589,10.8,21771,0
2006-09-05,10.789,10.789,10.589,10.711,6006,0
2006-09-06,10.759,10.819,10.759,10.789,13667,0
2006-09-07,10.789,10.819,10.732,10.819,15464,0
2006-09-08,10.819,10.819,10.813,10.819,7061,0
2006-09-11,10.8,10.819,10.693,10.739,16071,0
2006-09-12,10.783,10.783,10.654,10.763,10967,0
2006-09-13,10.639,10.789,10.608,10.608,19670,0
2006-09-14,10.601,10.759,10.601,10.654,13360,0
2006-09-15,10.601,10.711,10.601,10.711,5550,0
2006-09-18,10.711,10.783,10.654,10.654,16212,0
2006-09-19,10.693,10.789,10.693,10.789,9306,0
2006-09-20,10.724,10.938,10.724,10.938,21314,0
2006-09-21,10.891,10.938,10.759,10.759,25370,0
2006-09-22,10.759,10.879,10.759,10.789,10505,0
2006-09-25,10.806,10.813,10.685,10.724,12610,0
2006-09-26,10.759,10.783,10.693,10.783,5259,0
2006-09-27,10.724,10.85,10.724,10.85,3608,0
2006-09-28,10.856,10.856,10.7,10.711,2709,0
2006-09-29,10.718,10.891,10.705,10.833,13961,0
2006-10-02,10.925,10.938,10.654,10.661,16519,0
2006-10-03,10.661,10.705,10.639,10.678,16816,0
2006-10-04,10.693,10.693,10.589,10.661,10056,0
2006-10-05,10.594,10.646,10.583,10.583,8412,0
2006-10-06,10.519,10.552,10.519,10.552,751,0
2006-10-09,10.558,10.654,10.558,10.654,7208,0
2006-10-10,10.622,10.622,10.558,10.558,12462,0
2006-10-11,10.527,10.527,10.377,10.377,42943,0
2006-10-12,10.373,10.558,10.373,10.527,9010,0
2006-10-13,10.527,10.589,10.482,10.527,8255,0
2006-10-16,10.622,10.724,10.616,10.654,14863,0
2006-10-17,10.654,10.654,10.476,10.519,19372,0
2006-10-18,10.558,10.646,10.558,10.646,4958,0
2006-10-19,10.67,10.67,10.639,10.639,6761,0
2006-10-20,10.693,10.724,10.654,10.724,7208,0
2006-10-23,10.654,10.654,10.646,10.646,3608,0
2006-10-24,10.693,10.833,10.654,10.833,4958,0
2006-10-25,10.819,10.819,10.819,10.819,5097,0
2006-10-26,10.819,10.891,10.819,10.891,2552,0
2006-10-27,10.856,10.906,10.759,10.759,11411,0
2006-10-30,10.763,10.891,10.763,10.826,10360,0
2006-10-31,10.789,10.856,10.789,10.856,3909,0
2006-11-01,10.925,10.925,10.776,10.806,7505,0
2006-11-02,10.856,10.918,10.705,10.705,9606,0
2006-11-03,10.783,10.8,10.783,10.8,4807,0
2006-11-06,10.759,10.759,10.685,10.685,12005,0
2006-11-07,10.751,10.751,10.685,10.685,3608,0
2006-11-08,10.67,10.718,10.67,10.718,4355,0
2006-11-09,10.789,10.793,10.594,10.646,21020,0
2006-11-10,10.57,10.661,10.57,10.661,9306,0
2006-11-13,10.622,10.67,10.622,10.654,5406,0
2006-11-14,10.608,10.711,10.608,10.654,13360,0
2006-11-15,10.654,10.718,10.654,10.711,12005,0
2006-11-16,10.67,10.789,10.67,10.789,7802,0
2006-11-17,10.724,10.8,10.693,10.705,6604,0
2006-11-20,10.732,10.918,10.732,10.918,17870,0
2006-11-21,10.938,11,10.938,11,4207,0
2006-11-22,11,11,10.957,10.957,2709,0
2006-11-24,10.989,11.104,10.931,11.042,8412,0
2006-11-27,11.112,11.153,11.091,11.112,7505,0
2006-11-28,11.153,11.282,11.153,11.19,3154,0
2006-11-29,11.256,11.263,11.042,11.042,6906,0
2006-11-30,11.029,11.029,10.969,10.969,9606,0
2006-12-01,11.022,11.077,10.969,10.996,7356,0
2006-12-04,11.058,11.083,11.016,11.016,3909,0
2006-12-05,11.022,11.022,10.931,10.961,5097,0
2006-12-06,10.957,11.022,10.906,10.906,5858,0
2006-12-07,10.856,10.945,10.856,10.925,6761,0
2006-12-08,10.918,10.918,10.856,10.864,6310,0
2006-12-11,10.872,10.925,10.872,10.872,9760,0
2006-12-12,10.938,11.122,10.938,11.058,19218,0
2006-12-13,10.996,11.008,10.925,10.925,9010,0
2006-12-14,10.98,10.98,10.98,10.98,3154,0
2006-12-15,10.925,10.925,10.813,10.891,8255,0
2006-12-18,10.925,10.938,10.886,10.931,7802,0
2006-12-19,10.906,11.104,10.906,11.097,27179,0
2006-12-20,11.117,11.122,11.05,11.05,1200,0
2006-12-21,11,11,10.996,10.996,4807,0
2006-12-22,10.957,10.989,10.957,10.989,2709,0
2006-12-26,11.058,11.072,11,11.072,6906,0
2006-12-27,11.022,11.091,11.022,11.058,16970,0
2006-12-28,11.058,11.122,11.058,11.122,22517,0
2006-12-29,11.083,11.343,11.077,11.343,16970,0
2007-01-03,11.209,11.263,11.122,11.153,14114,0
2007-01-04,11.136,11.392,11.136,11.274,13808,0
2007-01-05,11.335,11.399,11.322,11.322,22819,0
2007-01-08,11.274,11.274,11.268,11.268,6604,0
2007-01-09,11.236,11.236,11.19,11.19,3909,0
2007-01-10,11.122,11.13,11.122,11.122,4500,0
2007-01-11,11.136,11.19,11.058,11.19,11867,0
2007-01-12,11.153,11.224,11.153,11.19,3753,0
2007-01-16,11.19,11.198,11.144,11.198,3753,0
2007-01-17,11.183,11.183,11.161,11.161,2404,0
2007-01-18,11.104,11.136,11.072,11.072,26727,0
2007-01-19,11.072,11.072,10.98,10.98,18321,0
2007-01-22,10.989,10.989,10.925,10.969,7356,0
2007-01-23,10.952,10.952,10.813,10.856,14863,0
2007-01-24,10.856,10.879,10.763,10.783,18619,0
2007-01-25,10.77,10.789,10.732,10.732,13808,0
2007-01-26,10.711,10.711,10.577,10.693,20862,0
2007-01-29,10.705,10.705,10.661,10.678,2258,0
2007-01-30,10.654,10.724,10.639,10.639,20267,0
2007-01-31,10.646,10.732,10.646,10.724,12765,0
2007-02-01,10.759,10.77,10.751,10.77,12168,0
2007-02-02,10.833,10.864,10.8,10.864,17562,0
2007-02-05,10.906,11.016,10.906,11,19372,0
2007-02-06,11.008,11.065,11.008,11.042,31229,0
2007-02-07,11.05,11.117,11.05,11.117,3451,0
2007-02-08,11.065,11.136,11.065,11.136,11265,0
2007-02-09,11.072,11.072,11.008,11.022,6006,0
2007-02-12,10.925,11.035,10.925,10.976,17420,0
2007-02-13,10.856,10.989,10.826,10.925,21771,0
2007-02-14,10.906,10.925,10.85,10.891,3909,0
2007-02-15,10.957,10.957,10.864,10.864,17870,0
2007-02-16,10.872,10.891,10.819,10.891,16365,0
2007-02-20,10.819,10.856,10.739,10.751,29432,0
2007-02-21,10.751,10.789,10.751,10.763,4807,0
2007-02-22,10.819,10.826,10.759,10.759,2404,0
2007-02-23,10.751,10.789,10.751,10.789,5259,0
2007-02-26,10.789,10.85,10.783,10.826,7505,0
2007-02-27,10.819,10.842,10.776,10.842,6457,0
2007-02-28,10.912,10.912,10.759,10.886,19069,0
2007-03-01,10.918,10.925,10.897,10.925,6604,0
2007-03-02,10.98,11.231,10.976,11.161,16071,0
2007-03-05,11.161,11.161,11.016,11.016,18167,0
2007-03-06,10.996,11.05,10.897,11.05,36940,0
2007-03-07,11.05,11.05,10.961,11.035,11265,0
2007-03-09,10.989,11.022,10.989,11.022,2098,0
2007-03-12,11.058,11.058,10.98,10.98,14415,0
2007-03-13,10.961,10.969,10.931,10.969,1805,0
2007-03-14,10.938,11.016,10.872,11.008,33927,0
2007-03-15,11.112,11.112,10.976,10.976,16660,0
2007-03-16,10.931,10.931,10.856,10.918,15612,0
2007-03-19,10.945,10.945,10.842,10.856,8255,0
2007-03-20,10.842,10.864,10.842,10.864,2709,0
2007-03-21,10.891,10.925,10.879,10.925,10210,0
2007-03-22,10.938,10.938,10.886,10.925,11867,0
2007-03-23,10.925,10.938,10.925,10.938,5097,0
2007-03-26,10.938,11.016,10.864,10.976,21917,0
2007-03-27,10.952,11.008,10.891,10.945,11711,0
2007-03-28,10.952,10.952,10.918,10.918,3608,0
2007-03-29,10.957,10.957,10.806,10.806,21314,0
2007-03-30,10.819,10.819,10.763,10.819,9306,0
2007-04-02,10.879,10.886,10.833,10.872,9606,0
2007-04-03,10.906,10.918,10.826,10.826,4657,0
2007-04-04,10.931,10.931,10.856,10.897,4958,0
2007-04-05,10.957,10.957,10.918,10.931,10360,0
2007-04-09,10.912,10.989,10.912,10.969,21177,0
2007-04-10,10.989,11,10.957,11,5550,0
2007-04-11,10.931,11.022,10.918,11.022,15464,0
2007-04-12,10.925,11.016,10.897,10.897,7662,0
2007-04-13,10.918,10.989,10.918,10.952,10056,0
2007-04-16,10.952,10.952,10.891,10.891,22070,0
2007-04-17,10.918,10.957,10.912,10.957,4500,0
2007-04-18,10.957,10.957,10.918,10.952,4657,0
2007-04-19,10.897,10.957,10.826,10.856,44141,0
2007-04-20,10.886,10.945,10.886,10.945,6006,0
2007-04-23,10.879,10.891,10.819,10.879,34239,0
2007-04-24,10.856,10.918,10.856,10.918,16071,0
2007-04-25,10.856,10.98,10.856,10.945,18017,0
2007-04-26,10.989,11.058,10.98,11.058,11105,0
2007-04-27,11.008,11.117,10.938,11.117,17870,0
2007-04-30,11.05,11.083,11,11.058,7963,0
2007-05-01,11.091,11.091,11.035,11.058,20267,0
2007-05-02,11.104,11.183,11.104,11.148,13360,0
2007-05-03,11.122,11.144,11.117,11.144,7505,0
2007-05-04,11.122,11.148,11.122,11.148,2098,0
2007-05-07,11.153,11.19,11.153,11.19,18321,0
2007-05-08,11.242,11.263,11.19,11.19,5097,0
2007-05-09,11.161,11.161,11.13,11.161,7061,0
2007-05-10,11.161,11.204,11.144,11.204,5550,0
2007-05-11,11.204,11.204,11.153,11.153,4958,0
2007-05-14,11.153,11.161,11.077,11.161,7662,0
2007-05-15,11.217,11.224,11.209,11.224,2258,0
2007-05-16,11.224,11.224,11.122,11.224,22971,0
2007-05-17,11.224,11.242,11.169,11.231,18321,0
2007-05-18,11.198,11.198,11.161,11.169,5406,0
2007-05-21,11.161,11.169,11.153,11.169,3307,0
2007-05-22,11.161,11.176,11.153,11.176,9911,0
2007-05-23,11.176,11.231,11.176,11.176,26422,0
2007-05-24,11.176,11.183,11.091,11.091,33328,0
2007-05-25,11.117,11.136,11.117,11.136,8702,0
2007-05-29,11.153,11.153,11.029,11.05,25520,0
2007-05-30,11.05,11.077,10.819,10.826,59004,0
2007-05-31,10.856,10.856,10.661,10.806,32883,0
2007-06-01,10.806,10.806,10.711,10.724,20267,0
2007-06-04,10.724,10.739,10.654,10.67,42637,0
2007-06-05,10.678,10.685,10.54,10.583,23718,0
2007-06-06,10.552,10.558,10.407,10.443,24621,0
2007-06-07,10.388,10.388,10.152,10.186,80174,0
2007-06-08,10.159,10.159,10.065,10.119,17870,0
2007-06-11,10.119,10.126,10.065,10.072,42181,0
2007-06-12,10.065,10.126,10.058,10.092,57352,0
2007-06-13,10.022,10.216,10,10.134,36187,0
2007-06-14,10.18,10.201,10.175,10.201,10056,0
2007-06-15,10.23,10.263,10.223,10.223,13512,0
2007-06-18,10.223,10.271,10.223,10.255,20267,0
2007-06-19,10.255,10.305,10.255,10.286,11411,0
2007-06-20,10.325,10.443,10.286,10.388,29432,0
2007-06-21,10.325,10.377,10.318,10.318,7356,0
2007-06-22,10.365,10.428,10.365,10.428,5259,0
2007-06-25,10.463,10.463,10.352,10.352,2709,0
2007-06-26,10.359,10.4,10.359,10.4,6457,0
2007-06-27,10.463,10.49,10.352,10.352,11711,0
2007-06-28,10.497,10.54,10.428,10.527,8105,0
2007-06-29,10.457,10.503,10.457,10.503,2098,0
2007-07-02,10.601,10.601,10.558,10.601,5858,0
2007-07-03,10.601,10.601,10.527,10.589,5097,0
2007-07-05,10.511,10.527,10.497,10.503,4500,0
2007-07-06,10.497,10.54,10.497,10.511,1348,0
2007-07-09,10.54,10.552,10.49,10.533,18465,0
2007-07-10,10.511,10.622,10.463,10.622,19818,0
2007-07-11,10.589,10.639,10.54,10.54,8564,0
2007-07-12,10.601,10.601,10.435,10.54,6310,0
2007-07-13,10.457,10.457,10.373,10.388,15761,0
2007-07-16,10.388,10.428,10.373,10.388,5550,0
2007-07-17,10.388,10.527,10.388,10.394,16212,0
2007-07-18,10.346,10.45,10.346,10.42,18765,0
2007-07-19,10.4,10.457,10.365,10.457,6457,0
2007-07-20,10.4,10.463,10.4,10.428,751,0
2007-07-23,10.457,10.457,10.4,10.4,751,0
2007-07-24,10.388,10.388,10.359,10.359,1805,0
2007-07-25,10.365,10.443,10.365,10.388,6761,0
2007-07-26,10.365,10.382,10.325,10.325,8862,0
2007-07-27,10.388,10.388,10.255,10.271,6906,0
2007-07-30,10.209,10.377,10.193,10.216,17716,0
2007-07-31,10.271,10.428,10.271,10.332,35883,0
2007-08-01,10.428,10.428,10.332,10.338,14114,0
2007-08-02,10.373,10.373,10.292,10.359,7061,0
2007-08-06,10.365,10.428,10.365,10.42,6006,0
2007-08-07,10.388,10.388,10.332,10.338,4207,0
2007-08-08,10.4,10.4,10.305,10.309,7963,0
2007-08-09,10.305,10.305,10.292,10.292,4807,0
2007-08-10,10.292,10.3,10.292,10.292,13808,0
2007-08-13,10.286,10.286,10.147,10.147,14563,0
2007-08-14,10.142,10.142,10.092,10.092,10505,0
2007-08-15,10.029,10.029,9.94,9.94,41738,0
2007-08-16,9.916,9.916,9.2003,9.2003,89186,0
2007-08-17,9.3263,9.652,9.3263,9.652,25520,0
2007-08-20,9.644,9.912,9.644,9.912,9306,0
2007-08-21,9.795,9.856,9.746,9.808,3307,0
2007-08-22,9.893,9.987,9.885,9.987,3753,0
2007-08-23,9.987,10.193,9.987,10.097,11105,0
2007-08-24,10.134,10.193,10.126,10.18,751,0
2007-08-27,10.126,10.134,10.029,10.058,8412,0
2007-08-28,10.029,10.029,9.931,9.94,12168,0
2007-08-29,9.94,10.058,9.814,10.05,17107,0
2007-08-30,10,10.263,10,10.166,8862,0
2007-08-31,10.079,10.079,10.079,10.079,1508,0
2007-09-04,10.171,10.171,10.126,10.159,10967,0
2007-09-05,10.159,10.166,10.097,10.152,3608,0
2007-09-06,10.097,10.097,10.058,10.097,5550,0
2007-09-07,10.065,10.166,10.065,10.147,3003,0
2007-09-10,10.166,10.166,10.126,10.126,6604,0
2007-09-11,10.104,10.159,10.104,10.159,9459,0
2007-09-12,10.085,10.126,10.022,10.022,21917,0
2007-09-13,10.029,10.104,9.992,9.992,13961,0
2007-09-14,10.175,10.175,10.085,10.111,1200,0
2007-09-17,10.119,10.119,10.072,10.072,2552,0
2007-09-18,10.043,10.159,10.043,10.126,9159,0
2007-09-19,10.171,10.171,9.916,10.008,19670,0
2007-09-20,9.808,9.987,9.808,9.907,25231,0
2007-09-21,9.961,9.982,9.961,9.972,4207,0
2007-09-24,9.972,9.972,9.801,9.836,43686,0
2007-09-25,9.836,9.856,9.739,9.856,27323,0
2007-09-26,9.851,9.94,9.851,9.94,5259,0
2007-09-27,9.916,9.967,9.916,9.967,3753,0
2007-09-28,9.987,9.987,9.94,9.94,4657,0
2007-10-01,9.982,9.992,9.94,9.961,7963,0
2007-10-02,10.029,10.159,9.992,10.097,21020,0
2007-10-03,10.159,10.271,9.961,10.014,42048,0
2007-10-04,10.008,10.159,10.008,10.058,28375,0
2007-10-05,10.043,10.092,9.814,9.907,54502,0
2007-10-08,9.912,10.058,9.912,9.987,14863,0
2007-10-09,10.037,10.097,10.037,10.092,7061,0
2007-10-10,10.097,10.201,10.097,10.201,12307,0
2007-10-11,10.126,10.497,10.092,10.325,30480,0
2007-10-12,10.305,10.338,10.209,10.332,17870,0
2007-10-15,10.237,10.332,10.237,10.3,14711,0
2007-10-16,10.255,10.263,10.193,10.201,7802,0
2007-10-17,10.201,10.201,10.111,10.111,8862,0
2007-10-18,10.092,10.152,10.072,10.079,14114,0
2007-10-19,10.126,10.152,10.029,10.029,10360,0
2007-10-22,10.008,10.043,9.977,10,8255,0
2007-10-23,10.043,10.175,10.043,10.085,9760,0
2007-10-24,10.097,10.171,10.097,10.171,2258,0
2007-10-25,10.171,10.171,10.058,10.072,12765,0
2007-10-26,10.092,10.092,10.008,10.008,7061,0
2007-10-29,10.037,10.092,9.987,10.092,3451,0
2007-10-30,10.05,10.05,10.022,10.043,6457,0
2007-10-31,10.037,10.119,10.037,10.058,13808,0
2007-11-01,10.097,10.111,10.022,10.058,21475,0
2007-11-02,10.147,10.18,10.058,10.134,39040,0
2007-11-05,10.065,10.065,10.037,10.05,9306,0
2007-11-06,10.043,10.079,9.987,10.079,4355,0
2007-11-07,9.977,10.022,9.961,10.022,3608,0
2007-11-08,10.058,10.065,9.992,9.992,15311,0
2007-11-09,10.05,10.065,9.992,9.992,7061,0
2007-11-12,10.092,10.119,9.987,9.987,6906,0
2007-11-13,9.987,10.05,9.912,9.912,5550,0
2007-11-14,9.893,9.893,9.733,9.733,28819,0
2007-11-15,9.664,9.711,9.533,9.533,42048,0
2007-11-16,9.533,9.572,9.4423,9.4784,17870,0
2007-11-19,9.391,9.4284,9.1938,9.3113,51956,0
2007-11-20,9.2003,9.3113,9.2003,9.2985,39635,0
2007-11-21,9.2908,9.319,9.2838,9.319,4054,0
2007-11-23,9.2838,9.4039,9.2838,9.4039,9010,0
2007-11-26,9.3479,9.3861,9.3034,9.3034,17420,0
2007-11-27,9.3733,9.3793,9.2908,9.3539,29729,0
2007-11-28,9.3479,9.391,9.319,9.3861,15165,0
2007-11-29,9.319,9.3861,9.2003,9.3539,45941,0
2007-11-30,9.3263,9.391,9.3113,9.3401,22819,0
2007-12-03,9.4215,9.4284,9.3664,9.3861,11867,0
2007-12-04,9.3861,9.4068,9.3401,9.391,11559,0
2007-12-05,9.4135,9.4854,9.3401,9.4854,30035,0
2007-12-06,9.52,9.546,9.4913,9.4993,25676,0
2007-12-07,9.4913,9.558,9.4575,9.558,25370,0
2007-12-10,9.526,9.565,9.52,9.526,23573,0
2007-12-11,9.533,9.553,9.4353,9.52,28529,0
2007-12-12,9.4784,9.52,9.319,9.3607,54207,0
2007-12-13,9.3479,9.3479,9.2628,9.2755,23268,0
2007-12-14,9.2553,9.2908,9.2112,9.2698,31079,0
2007-12-17,9.2553,9.2755,9.1453,9.1453,12168,0
2007-12-18,9.1674,9.2112,9.0707,9.0707,28529,0
2007-12-19,9.0584,9.2908,8.966,9.0707,89039,0
2007-12-20,9.0584,9.186,8.9716,9.186,45941,0
2007-12-21,9.1817,9.2628,9.1329,9.186,20643,0
2007-12-24,9.1674,9.2286,9.1453,9.2286,33631,0
2007-12-26,9.2196,9.3323,9.216,9.2553,55399,0
2007-12-27,9.2286,9.3664,9.1595,9.3263,42340,0
2007-12-28,9.3263,9.3401,9.2628,9.2838,22504,0
2007-12-31,9.4135,9.4135,9.2063,9.2063,48043,0
2008-01-02,9.2358,9.3607,9.2358,9.3323,9760,0
2008-01-03,9.3861,9.505,9.3793,9.505,24924,0
2008-01-04,9.52,9.572,9.52,9.546,13360,0
2008-01-07,9.546,9.637,9.54,9.623,15612,0
2008-01-08,9.63,9.785,9.615,9.739,23122,0
2008-01-09,9.771,9.856,9.771,9.83,33927,0
2008-01-10,9.907,9.967,9.795,9.967,23872,0
2008-01-11,9.967,10.175,9.961,10.134,17420,0
2008-01-14,10.072,10.159,10.008,10.159,25520,0
2008-01-15,10.142,10.166,10.092,10.134,19670,0
2008-01-16,10.126,10.175,10.104,10.175,22517,0
2008-01-17,10.134,10.134,10.014,10.05,30480,0
2008-01-18,10.079,10.126,9.558,9.801,57952,0
2008-01-22,9.637,10.759,9.4704,9.822,48043,0
2008-01-23,9.822,9.924,9.771,9.899,37386,0
2008-01-24,9.899,9.987,9.893,9.977,28680,0
2008-01-25,9.961,9.977,9.893,9.972,4500,0
2008-01-28,9.982,9.987,9.982,9.987,21619,0
2008-01-29,9.987,10.142,9.977,10.029,31079,0
2008-01-30,10.058,10.223,10.058,10.175,4958,0
2008-01-31,10.097,10.193,10.097,10.097,8105,0
2008-02-01,10.097,10.171,10.065,10.079,28680,0
2008-02-04,10.111,10.209,10,10.043,10360,0
2008-02-05,10.043,10.18,10.022,10.166,11411,0
2008-02-06,10.18,10.18,10.097,10.134,15612,0
2008-02-07,10.079,10.119,10.065,10.072,5259,0
2008-02-08,10.072,10.23,10.072,10.186,13360,0
2008-02-11,10.237,10.237,10.097,10.186,10967,0
2008-02-12,10.186,10.23,10.126,10.193,14863,0
2008-02-13,10.175,10.359,9.982,9.982,47593,0
2008-02-14,9.992,9.992,9.4575,9.4575,130772,0
2008-02-15,9.3607,9.4645,9.2908,9.4645,27775,0
2008-02-19,9.3607,9.579,9.3607,9.565,41661,0
2008-02-20,9.599,9.599,9.391,9.391,27925,0
2008-02-21,9.398,9.398,9.2553,9.3263,27925,0
2008-02-22,9.3263,9.3263,9.2286,9.2698,7208,0
2008-02-25,9.3263,9.4135,9.3263,9.4135,18340,0
2008-02-26,9.4068,9.4482,9.4068,9.4482,19693,0
2008-02-27,9.4423,9.4993,9.3861,9.3861,16218,0
2008-02-28,9.3263,9.3263,9.216,9.2424,20489,0
2008-02-29,9.2196,9.2196,9.0907,9.0907,21619,0
2008-03-03,9.0907,9.4068,9.0907,9.4039,24323,0
2008-03-04,9.391,9.4993,9.3113,9.398,29121,0
2008-03-05,9.4135,9.4353,9.3861,9.3861,9911,0
2008-03-06,9.4575,9.596,9.398,9.4423,10360,0
2008-03-07,9.4135,9.615,9.4135,9.505,6310,0
2008-03-10,9.623,9.644,9.4482,9.514,23668,0
2008-03-11,9.585,9.664,9.398,9.4068,42491,0
2008-03-12,9.4039,9.4039,9.2908,9.398,22070,0
2008-03-13,9.4039,9.4039,9.2838,9.3263,7356,0
2008-03-14,9.3479,9.398,9.3263,9.3263,11265,0
2008-03-17,9.319,9.319,9.0306,9.0306,20422,0
2008-03-18,9.0639,9.2112,9.0525,9.1453,20862,0
2008-03-19,9.1595,9.2003,9.1117,9.1249,9459,0
2008-03-20,9.1329,9.1674,9.1182,9.1595,3608,0
2008-03-24,9.1742,9.2358,9.1674,9.2286,19333,0
2008-03-25,9.2358,9.398,9.2358,9.391,9760,0
2008-03-26,9.2698,9.4854,9.2698,9.4854,31229,0
2008-03-27,9.3479,9.533,9.3479,9.526,19069,0
2008-03-28,9.526,9.533,9.526,9.526,8412,0
2008-03-31,9.526,9.533,9.4284,9.533,16884,0
2008-04-01,9.526,9.558,9.4135,9.4575,42491,0
2008-04-02,9.4482,9.4482,9.391,9.4284,7662,0
2008-04-03,9.4423,9.4854,9.4215,9.4854,10360,0
2008-04-04,9.4913,9.52,9.4913,9.514,1805,0
2008-04-07,9.52,9.671,9.52,9.671,12462,0
2008-04-08,9.739,9.739,9.685,9.685,1648,0
2008-04-09,9.692,9.76,9.599,9.652,32804,0
2008-04-10,9.718,9.733,9.599,9.678,21020,0
2008-04-11,9.644,9.698,9.565,9.585,11105,0
2008-04-14,9.565,9.565,9.505,9.526,9306,0
2008-04-15,9.4135,9.4913,9.3664,9.4353,29121,0
2008-04-16,9.4135,9.533,9.4068,9.526,20267,0
2008-04-17,9.533,9.652,9.526,9.652,10967,0
2008-04-18,9.705,9.746,9.623,9.644,6310,0
2008-04-21,9.692,9.76,9.54,9.558,27475,0
2008-04-22,9.591,9.685,9.591,9.656,10811,0
2008-04-23,9.692,9.733,9.644,9.644,10210,0
2008-04-24,9.711,9.961,9.698,9.822,19818,0
2008-04-25,9.822,9.856,9.76,9.765,13212,0
2008-04-28,9.822,9.851,9.671,9.692,9770,0
2008-04-29,9.656,9.746,9.652,9.685,4272,0
2008-04-30,9.753,9.789,9.727,9.771,3803,0
2008-05-01,9.851,9.856,9.801,9.83,12687,0
2008-05-02,9.836,9.836,9.692,9.692,2851,0
2008-05-05,9.789,9.871,9.771,9.862,13547,0
2008-05-06,9.822,10.037,9.822,9.912,27842,0
2008-05-07,9.987,9.992,9.822,9.907,26138,0
2008-05-08,9.885,9.977,9.623,9.967,6082,0
2008-05-09,9.977,9.992,9.977,9.982,3307,0
2008-05-12,10.043,10.043,9.977,9.987,10188,0
2008-05-13,9.947,9.982,9.912,9.947,3248,0
2008-05-14,9.924,9.924,9.877,9.877,15810,0
2008-05-15,9.877,9.877,9.753,9.822,14642,0
2008-05-16,9.844,9.924,9.652,9.899,28163,0
2008-05-19,9.877,9.877,9.789,9.871,12937,0
2008-05-20,9.893,9.947,9.893,9.899,12955,0
2008-05-21,9.893,9.907,9.871,9.885,18113,0
2008-05-22,9.885,9.907,9.871,9.877,2604,0
2008-05-23,9.893,9.893,9.822,9.893,3820,0
2008-05-27,9.871,9.924,9.871,9.907,2055,0
2008-05-28,10,10,9.871,9.871,23467,0
2008-05-29,9.893,9.954,9.808,9.871,8390,0
2008-05-30,9.822,9.844,9.801,9.844,2851,0
2008-06-02,9.912,9.972,9.912,9.954,5406,0
2008-06-03,9.916,9.94,9.664,9.705,44709,0
2008-06-04,9.727,9.727,9.607,9.63,27569,0
2008-06-05,9.623,9.623,9.558,9.558,26567,0
2008-06-06,9.54,9.54,9.4704,9.4704,11766,0
2008-06-09,9.4784,9.579,9.4215,9.4993,50340,0
2008-06-10,9.4913,9.505,9.4854,9.4913,12668,0
2008-06-11,9.4704,9.4704,9.3733,9.3733,14360,0
2008-06-12,9.3401,9.3664,9.0383,9.3034,31379,0
2008-06-13,9.2755,9.2908,9.2553,9.2908,9606,0
2008-06-16,9.2755,9.3113,9.2628,9.3034,17496,0
2008-06-17,9.3263,9.3263,9.2484,9.3263,29665,0
2008-06-18,9.3034,9.3034,9.1595,9.216,51946,0
2008-06-19,9.2112,9.2358,9.1117,9.2063,45519,0
2008-06-20,9.2063,9.2112,9.0907,9.2063,16624,0
2008-06-23,9.186,9.2358,9.1249,9.1249,19552,0
2008-06-24,9.1049,9.1249,9.0907,9.1182,10967,0
2008-06-25,9.0973,9.186,9.0907,9.1742,16406,0
2008-06-26,9.2112,9.2286,9.1674,9.1938,13648,0
2008-06-27,9.1742,9.2628,9.1049,9.2424,31097,0
2008-06-30,9.2484,9.2484,9.2286,9.2424,5550,0
2008-07-01,9.3034,9.319,9.2553,9.2908,22359,0
2008-07-02,9.2985,9.3479,9.2908,9.319,13808,0
2008-07-03,9.3401,9.4215,9.2286,9.2838,22449,0
2008-07-07,9.2985,9.3607,9.2698,9.2698,23556,0
2008-07-08,9.3607,9.3607,9.2424,9.2908,29211,0
2008-07-09,9.2908,9.4215,9.2908,9.4215,24474,0
2008-07-10,9.4215,9.4482,9.2484,9.2755,34344,0
2008-07-11,9.2755,9.2755,9.1453,9.1674,15887,0
2008-07-14,9.2286,9.2286,9.1182,9.1522,28224,0
2008-07-15,9.1117,9.1453,9.0584,9.0584,30300,0
2008-07-16,9.0839,9.1117,9.0306,9.0525,9622,0
2008-07-17,9.0383,9.0639,9.0383,9.0525,5142,0
2008-07-18,9.0707,9.0792,8.9794,9.0584,21549,0
2008-07-21,9.0639,9.0707,9.0584,9.0707,3608,0
2008-07-22,9.0707,9.0973,9.0383,9.0907,7963,0
2008-07-23,9.0584,9.1329,9.0584,9.1049,8605,0
2008-07-24,9.0839,9.1249,9.0032,9.0707,14927,0
2008-07-25,9.0584,9.0792,9.0383,9.0792,1805,0
2008-07-28,9.1117,9.2003,9.0839,9.186,48716,0
2008-07-29,9.1938,9.2358,9.1182,9.216,12005,0
2008-07-30,9.216,9.216,9.1453,9.1595,7802,0
2008-07-31,9.0383,9.1117,9.0383,9.1117,11265,0
2008-08-01,9.1249,9.1249,9.0973,9.1117,3753,0
2008-08-04,9.0907,9.1249,9.0907,9.1249,6107,0
2008-08-05,9.1522,9.1938,9.1522,9.1938,3753,0
2008-08-06,9.1674,9.1674,9.0839,9.1374,12544,0
2008-08-07,9.1938,9.1938,9.1453,9.1453,11105,0
2008-08-08,9.1374,9.1522,9.1374,9.1522,1284,0
2008-08-11,9.1595,9.2063,9.0973,9.1374,18167,0
2008-08-12,9.1117,9.1374,9.1117,9.1374,1348,0
2008-08-13,9.1117,9.1117,9.1117,9.1117,179,0
2008-08-14,9.0907,9.1117,9.0383,9.0383,15432,0
2008-08-15,9.0383,9.0839,9.0383,9.0639,7495,0
2008-08-18,9.0458,9.0458,8.9501,8.9716,41287,0
2008-08-19,8.9382,8.9716,8.9241,8.9501,29560,0
2008-08-20,8.9296,8.966,8.9241,8.966,7802,0
2008-08-21,8.9857,8.9857,8.9296,8.9794,4657,0
2008-08-22,8.9794,8.9924,8.9794,8.9924,455,0
2008-08-25,8.9924,9.0306,8.9924,9.0249,9010,0
2008-08-26,9.0106,9.0249,8.9241,9.0106,20862,0
2008-08-27,8.9576,9.0584,8.9576,9.0525,11105,0
2008-08-28,9.0106,9.0584,8.9991,9.0306,12462,0
2008-08-29,9.0383,9.0525,8.9175,9.0106,7968,0
2008-09-02,9.0383,9.2196,9.0032,9.1374,41803,0
2008-09-03,9.1329,9.1329,9.0792,9.0973,11543,0
2008-09-04,9.1117,9.1453,9.1117,9.1453,894,0
2008-09-05,9.1453,9.1595,9.1329,9.1329,15599,0
2008-09-08,9.1329,9.1374,9.0584,9.0973,19967,0
2008-09-09,9.1938,9.1938,9.1522,9.1522,11271,0
2008-09-10,9.1453,9.1453,9.1453,9.1453,455,0
2008-09-11,9.0792,9.1182,9.0792,9.1117,4657,0
2008-09-12,9.1249,9.3664,9.1249,9.1817,29478,0
2008-09-15,9.1117,9.1117,9.0173,9.0306,33497,0
2008-09-16,8.9794,9.0306,8.8098,8.8507,37365,0
2008-09-17,8.7571,8.8378,8.5452,8.6116,42268,0
2008-09-18,8.5669,8.5741,8.0053,8.1636,41137,0
2008-09-19,8.492,8.5061,8.2983,8.3647,28382,0
2008-09-22,8.3319,8.3319,8.1051,8.1786,26781,0
2008-09-23,8.0456,8.0874,7.2064,7.7931,44460,0
2008-09-24,7.8592,8.059,7.5927,7.892,13185,0
2008-09-25,7.8592,8.1191,7.7931,8.1191,36873,0
2008-09-26,7.9927,8.0324,7.8795,8.0252,25370,0
2008-09-29,7.9257,8.0945,6.9999,7.2402,53394,0
2008-09-30,7.2402,7.32,7.2402,7.26,19935,0
2008-10-01,7.2663,7.2931,6.987,7.2931,51814,0
2008-10-02,7.2134,7.7795,7.2134,7.526,75055,0
2008-10-03,7.5063,7.6592,7.4461,7.5997,16412,0
2008-10-06,7.493,7.493,6.9934,7.2134,35648,0
2008-10-07,7.1734,7.2863,6.9532,6.9532,26487,0
2008-10-08,6.7537,6.78,6.4075,6.4808,58142,0
2008-10-09,6.4606,6.4606,5.7543,5.7615,108643,0
2008-10-10,5.3285,5.3285,4.1094,4.9553,165823,0
2008-10-13,4.9688,6.1006,4.9688,6.1006,86353,0
2008-10-14,6.1141,7.82,6.1006,6.7674,36832,0
2008-10-15,6.6269,6.6269,6.454,6.454,42681,0
2008-10-16,5.9945,6.0943,5.9811,6.0943,97891,0
2008-10-17,6.061,6.2476,6.0409,6.2343,13504,0
2008-10-20,6.2543,7.26,6.2543,6.84,43771,0
2008-10-21,6.8204,6.8672,6.8134,6.8672,13304,0
2008-10-22,6.8672,7.1197,6.8672,7.0934,59727,0
2008-10-23,7.1332,7.3999,7.1332,7.3529,36727,0
2008-10-24,7.3529,7.4196,7.0069,7.0602,43708,0
2008-10-27,7.0602,7.26,7.0602,7.26,16326,0
2008-10-28,7.6262,7.6592,7.0934,7.2134,15104,0
2008-10-29,7.2931,7.32,7.0802,7.1664,30323,0
2008-10-30,7.1664,7.1998,7.0934,7.1998,4807,0
2008-10-31,7.1401,7.2799,7.1401,7.1998,18765,0
2008-11-03,7.2462,7.2931,7.1602,7.1933,32923,0
2008-11-04,7.2266,7.2863,7.1933,7.2799,4243,0
2008-11-05,7.1734,7.32,7.1602,7.3132,62813,0
2008-11-06,7.2266,7.3529,7.2266,7.3529,35281,0
2008-11-07,7.333,7.5332,7.333,7.4665,20303,0
2008-11-10,7.5927,7.5927,7.4264,7.5195,27454,0
2008-11-11,7.4461,7.4461,7.3466,7.3727,10056,0
2008-11-12,7.32,7.32,6.9669,7.0467,24242,0
2008-11-13,7.1197,7.1197,7.0467,7.0602,10360,0
2008-11-14,6.9999,6.9999,6.9472,6.9934,8679,0
2008-11-17,6.8938,6.9603,6.8336,6.8604,9312,0
2008-11-18,6.8672,6.9273,6.8336,6.8471,16122,0
2008-11-19,6.8535,6.8604,6.5607,6.587,26327,0
2008-11-20,6.494,6.5543,6.1472,6.1606,17471,0
2008-11-21,6.2209,6.4409,5.6351,5.9214,51368,0
2008-11-24,5.9076,6.8604,5.8546,6.8604,40370,0
2008-11-25,6.8604,6.8604,6.8272,6.8604,14458,0
2008-11-26,6.76,7.0602,6.6539,6.7733,9760,0
2008-11-28,7.2266,7.2266,6.8272,6.8272,8767,0
2008-12-01,6.8604,6.9273,6.7202,6.8471,10674,0
2008-12-02,6.7202,6.7933,6.7001,6.7274,10134,0
2008-12-03,6.7074,6.7733,6.6738,6.76,6412,0
2008-12-04,6.6606,6.807,6.4606,6.5671,43839,0
2008-12-05,6.5805,6.5805,6.0675,6.2343,41589,0
2008-12-08,6.1606,6.4206,5.9945,6.0409,127813,0
2008-12-09,6.0542,6.374,5.9013,6.0675,127002,0
2008-12-10,6.3274,6.3274,5.9013,5.9214,15218,0
2008-12-11,5.9611,6.1275,5.7145,5.7145,38278,0
2008-12-12,5.5486,5.6878,5.3614,5.5281,67359,0
2008-12-15,5.4684,5.4684,5.4082,5.4082,18567,0
2008-12-16,5.4279,5.4279,5.2282,5.2751,54093,0
2008-12-17,5.2951,5.5281,5.2751,5.4952,96867,0
2008-12-18,5.5612,5.7745,5.5548,5.7216,23776,0
2008-12-19,5.7615,6.1006,5.748,6.1006,44765,0
2008-12-22,6.3274,6.6606,6.3005,6.3207,47082,0
2008-12-23,6.3475,6.594,6.2739,6.2739,20127,0
2008-12-24,6.3207,6.3274,6.1878,6.2876,10281,0
2008-12-26,6.4206,6.5273,6.294,6.5273,11076,0
2008-12-29,6.5273,6.6606,6.394,6.5543,17895,0
2008-12-30,6.5543,6.5543,6.4006,6.4274,33342,0
2008-12-31,6.494,6.5073,6.4206,6.5004,26103,0
2009-01-02,6.5004,6.6539,6.5004,6.6539,27677,0
2009-01-05,6.6339,6.9401,6.6339,6.9401,33013,0
2009-01-06,7.0133,7.1535,7.0133,7.1466,14034,0
2009-01-07,7.1535,7.1801,7.0802,7.1801,8564,0
2009-01-08,7.3598,7.5797,7.2663,7.3529,45316,0
2009-01-09,7.7254,7.7254,7.526,7.6195,82151,0
2009-01-12,7.7254,7.7455,7.5797,7.7128,17107,0
2009-01-13,7.8,7.82,7.6592,7.6592,24757,0
2009-01-14,7.6592,7.8134,7.4398,7.5332,19586,0
2009-01-15,7.6262,7.7455,7.4061,7.4332,9158,0
2009-01-16,7.526,7.8254,7.526,7.6195,23949,0
2009-01-20,7.7331,7.8,7.5394,7.6532,5097,0
2009-01-21,8.2932,8.2932,7.6999,7.7391,30330,0
2009-01-22,7.7192,7.7192,7.526,7.526,12365,0
2009-01-23,7.4864,7.5131,7.2931,7.3529,14190,0
2009-01-26,7.333,7.5063,7.333,7.5063,18167,0
2009-01-27,7.5332,7.6262,7.4665,7.5927,12765,0
2009-01-28,7.6195,7.82,7.6195,7.7658,7355,0
2009-01-29,7.84,7.9193,7.84,7.8592,12867,0
2009-01-30,7.8993,7.8993,7.7595,7.7595,14689,0
2009-02-02,7.7254,7.7931,7.7192,7.7192,21311,0
2009-02-03,7.7192,8.3247,7.6663,7.9468,57006,0
2009-02-04,7.9662,8.2397,7.9662,8.2185,24534,0
2009-02-05,8.2397,8.2397,8.0388,8.0388,15158,0
2009-02-06,7.9987,8.1191,7.9987,8.0805,5518,0
2009-02-09,7.9853,8.3247,7.9853,8.1387,29061,0
2009-02-10,8.1319,8.1918,8.1261,8.1509,17773,0
2009-02-11,8.2605,8.3097,8.2543,8.2726,14282,0
2009-02-12,8.1918,8.2858,8.1051,8.1051,17107,0
2009-02-13,7.9193,8.0874,7.8,7.8,38143,0
2009-02-17,7.806,7.806,7.32,7.3398,36779,0
2009-02-18,7.32,7.3932,7.32,7.3861,8731,0
2009-02-19,7.3727,7.3727,7.2402,7.2534,14506,0
2009-02-20,7.1933,7.1933,7.0664,7.0864,13512,0
2009-02-23,7.0402,7.0533,6.9603,6.9603,16660,0
2009-02-24,6.9401,7.0069,6.747,7.0069,14415,0
2009-02-25,7.0133,7.0998,6.9472,7.0802,10433,0
2009-02-26,7.0998,7.1401,7.0934,7.1136,5706,0
2009-02-27,7.1136,7.1664,7.0733,7.1136,13391,0
2009-03-02,7.1197,7.1401,6.9934,6.9934,35071,0
2009-03-03,6.9603,7.0934,6.8204,6.9472,47709,0
2009-03-04,6.9401,7.0069,6.8938,6.9335,22342,0
2009-03-05,6.8272,6.8471,6.7933,6.8471,7109,0
2009-03-06,6.8134,6.8204,6.7334,6.8003,15939,0
2009-03-09,6.78,6.78,6.7402,6.76,2625,0
2009-03-10,6.7402,6.8535,6.7402,6.84,7745,0
2009-03-11,6.9073,6.9073,6.7674,6.8272,18763,0
2009-03-12,6.8204,6.987,6.7933,6.9801,26366,0
2009-03-13,6.987,7.1466,6.9137,7.0602,15279,0
2009-03-16,7.0602,7.0602,6.9401,6.9603,17147,0
2009-03-17,6.9198,6.9198,6.8336,6.8801,20587,0
2009-03-18,6.8868,7.0602,6.8272,7.0201,24624,0
2009-03-19,7.0533,7.0533,6.9999,6.9999,3503,0
2009-03-20,7.0201,7.1136,6.9934,7.0934,16365,0
2009-03-23,7.1401,7.3799,7.1136,7.3799,25828,0
2009-03-24,7.3598,7.5131,7.3529,7.4729,26890,0
2009-03-25,7.4398,7.493,7.3727,7.4264,9657,0
2009-03-26,7.5131,7.9334,7.5131,7.553,24516,0
2009-03-27,7.6262,7.7128,7.493,7.5466,7972,0
2009-03-30,7.5131,7.5466,7.333,7.5466,6155,0
2009-03-31,7.5466,7.6262,7.5195,7.6262,3712,0
2009-04-01,7.6999,7.7726,7.6999,7.7532,1539,0
2009-04-02,7.84,8.0528,7.84,7.9059,15463,0
2009-04-03,7.8254,7.9597,7.8254,7.9597,31026,0
2009-04-06,7.9853,7.9853,7.6796,7.7726,15339,0
2009-04-07,7.7726,7.82,7.7059,7.82,5761,0
2009-04-08,7.8254,8.1261,7.6393,8.1191,36280,0
2009-04-09,8.1191,8.1191,7.7595,7.886,43410,0
2009-04-13,7.8592,7.8592,7.6725,7.6999,10770,0
2009-04-14,7.5332,7.5729,7.4398,7.4398,29025,0
2009-04-15,7.4596,7.5195,7.4332,7.5195,6805,0
2009-04-16,7.5466,7.633,7.526,7.633,14435,0
2009-04-17,7.6462,7.7059,7.5797,7.6999,14201,0
2009-04-20,7.6262,7.6725,7.553,7.6393,11432,0
2009-04-21,7.5927,7.5927,7.5594,7.5863,20857,0
2009-04-22,7.5997,7.6999,7.5667,7.6999,30035,0
2009-04-23,7.6462,7.8134,7.6462,7.806,12185,0
2009-04-24,7.9597,7.9787,7.686,7.832,50914,0
2009-04-27,7.8729,7.8993,7.7128,7.8457,16519,0
2009-04-28,7.8457,7.8457,7.7658,7.8254,10564,0
2009-04-29,7.8,7.8993,7.7391,7.84,26737,0
2009-04-30,7.892,7.9987,7.892,7.9257,11411,0
2009-05-01,7.7931,7.9257,7.7726,7.892,14757,0
2009-05-04,7.8592,7.9597,7.8592,7.9193,4240,0
2009-05-05,7.9334,7.953,7.9257,7.953,2709,0
2009-05-06,7.9334,7.973,7.9257,7.973,1954,0
2009-05-07,7.973,7.9927,7.9121,7.9468,20481,0
2009-05-08,7.9597,8.0252,7.9597,8.0252,8355,0
2009-05-11,8.0528,8.1051,8.0528,8.0805,3909,0
2009-05-12,8.0805,8.0874,8.0528,8.0528,4054,0
2009-05-13,8.0181,8.0181,7.9787,7.9787,1470,0
2009-05-14,7.9257,7.9927,7.9059,7.9787,3909,0
2009-05-15,7.9059,7.9787,7.892,7.9787,4958,0
2009-05-18,7.9927,8.0252,7.9787,8.0252,3154,0
2009-05-19,7.9853,8.0324,7.9853,8.0181,1648,0
2009-05-20,8.0528,8.0528,7.9987,8.0456,894,0
2009-05-21,8.0119,8.059,8.0119,8.0388,8179,0
2009-05-22,8.0053,8.0661,8.0053,8.0119,5278,0
2009-05-26,8.0324,8.0324,7.9987,7.9987,5308,0
2009-05-27,7.9787,8.0324,7.973,8.0252,6617,0
2009-05-28,7.973,7.9853,7.9257,7.9468,17491,0
2009-05-29,7.9121,8.0119,7.892,8.0119,7215,0
2009-06-01,8.059,8.1191,8.0252,8.0731,5279,0
2009-06-02,8.0388,8.1191,7.9987,8.1051,12522,0
2009-06-03,8.1191,8.1448,8.0731,8.1191,3173,0
2009-06-04,8.0805,8.1448,8.0528,8.1448,10674,0
2009-06-05,8.1448,8.1509,7.973,8.059,22612,0
2009-06-08,8.699,8.699,8.0252,8.1448,10657,0
2009-06-09,8.1448,8.1509,8.0181,8.1133,21857,0
2009-06-10,8.1133,8.1133,8.1133,8.1133,279,0
2009-06-11,7.8254,7.9257,7.7331,7.892,64888,0
2009-06-12,7.8795,7.8795,7.7331,7.7931,14782,0
2009-06-15,7.7391,7.7726,7.526,7.5729,22819,0
2009-06-16,7.5594,7.686,7.5594,7.686,8412,0
2009-06-17,7.686,7.7795,7.686,7.7128,8223,0
2009-06-18,7.7455,7.84,7.7455,7.806,7802,0
2009-06-19,7.7192,7.82,7.7192,7.82,7963,0
2009-06-22,7.8528,7.8729,7.6999,7.6999,20972,0
2009-06-23,7.7391,7.7391,7.6921,7.7059,7257,0
2009-06-24,7.6921,7.9468,7.6921,7.9334,25823,0
2009-06-25,8.0528,8.0528,7.8,7.892,20639,0
2009-06-26,7.8795,8.0119,7.832,7.8993,9010,0
2009-06-29,7.886,7.886,7.806,7.806,16386,0
2009-06-30,7.82,7.82,7.8,7.82,3307,0
2009-07-01,7.8528,7.953,7.7863,7.953,13315,0
2009-07-02,7.8795,8.0945,7.8592,8.0119,27419,0
2009-07-06,8.0252,8.0252,7.9927,8.0053,10505,0
2009-07-07,7.9927,7.9927,7.892,7.9468,11784,0
2009-07-08,7.9662,8.0528,7.9662,8.0456,13065,0
2009-07-09,8.0528,8.0528,7.973,7.9987,13512,0
2009-07-10,8.059,8.059,7.9468,8.0053,26582,0
2009-07-13,7.9662,8.0119,7.9257,8.0119,26157,0
2009-07-14,8.0053,8.0053,7.9662,7.9662,1200,0
2009-07-15,8.0324,8.059,8.0181,8.059,4877,0
2009-07-16,8.0324,8.1051,8.0324,8.1051,12989,0
2009-07-17,8.0945,8.0945,8.0324,8.0661,6328,0
2009-07-20,8.0661,8.0874,7.9987,7.9987,4324,0
2009-07-21,8.0181,8.0456,8.0181,8.0456,3774,0
2009-07-22,8.059,8.0805,8.059,8.0805,3770,0
2009-07-23,8.0945,8.185,8.0874,8.1636,19670,0
2009-07-24,8.185,8.185,8.1636,8.1714,5550,0
2009-07-27,8.1714,8.2792,8.1714,8.2792,9306,0
2009-07-28,8.3578,8.3578,8.2185,8.3247,19857,0
2009-07-29,8.1918,8.3247,8.1918,8.3097,22293,0
2009-07-30,8.3097,8.3173,8.1319,8.2932,35910,0
2009-07-31,8.2397,8.3173,8.2397,8.2605,15750,0
2009-08-03,8.3918,8.3918,8.2605,8.2858,5549,0
2009-08-04,8.2185,8.3918,8.2044,8.3042,11102,0
2009-08-05,8.3042,8.3578,8.3042,8.3173,6540,0
2009-08-06,8.2726,8.3724,8.2726,8.3042,6603,0
2009-08-07,8.2983,8.3042,8.0661,8.2185,24587,0
2009-08-10,8.2543,8.2983,8.1509,8.1918,11666,0
2009-08-11,8.1636,8.2467,8.1636,8.2467,5320,0
2009-08-12,8.185,8.2467,8.1786,8.2326,4651,0
2009-08-13,8.2185,8.2185,8.1261,8.1786,2976,0
2009-08-14,8.1509,8.185,8.1509,8.185,2258,0
2009-08-17,8.1509,8.1786,8.1448,8.1786,5097,0
2009-08-18,8.185,8.2858,8.1786,8.2605,5948,0
2009-08-19,8.2726,8.3173,8.1786,8.2726,13021,0
2009-08-20,8.1988,8.2932,8.1988,8.2932,8351,0
2009-08-21,8.3097,8.3247,8.3042,8.3247,16600,0
2009-08-24,8.3042,8.3448,8.3042,8.3448,4207,0
2009-08-25,8.3448,8.3448,8.3097,8.3173,9287,0
2009-08-26,8.3724,8.6725,8.3319,8.4698,30499,0
2009-08-27,8.4643,8.5324,8.4643,8.5178,6623,0
2009-08-28,8.5061,8.5324,8.4991,8.4991,21032,0
2009-08-31,8.4768,8.5249,8.4768,8.4991,13037,0
2009-09-01,8.5535,8.5594,8.5249,8.539,10069,0
2009-09-02,8.4991,8.7128,8.4991,8.6665,18776,0
2009-09-03,8.7395,8.9241,8.6725,8.6789,13808,0
2009-09-04,8.6916,8.7571,8.6845,8.7458,2404,0
2009-09-08,8.7458,8.9437,8.7202,8.9437,16095,0
2009-09-09,8.9296,8.9991,8.9296,8.9576,22792,0
2009-09-10,8.9501,8.9924,8.9175,8.9924,5164,0
2009-09-11,8.9062,8.9857,8.8938,8.8938,14711,0
2009-09-14,8.8651,8.881,8.7857,8.8583,17865,0
2009-09-15,8.8507,8.8996,8.8507,8.8996,7352,0
2009-09-16,8.9857,9.0306,8.8378,8.9924,37312,0
2009-09-17,8.9501,9.0106,8.9501,9.0032,1423,0
2009-09-18,8.9991,9.0306,8.9991,9.0306,8871,0
2009-09-21,9.0306,9.319,9.0306,9.2755,14111,0
2009-09-22,9.2063,9.2628,9.2003,9.2628,7086,0
2009-09-23,9.186,9.216,9.0973,9.1742,12236,0
2009-09-24,9.1117,9.1595,9.0973,9.1595,10566,0
2009-09-25,9.0973,9.216,9.0907,9.1938,11711,0
2009-09-28,9.1817,9.2358,9.1595,9.2358,14321,0
2009-09-29,9.186,9.2358,9.186,9.2286,2709,0
2009-09-30,9.1674,9.2424,9.1674,9.1938,7303,0
2009-10-01,9.2003,9.319,9.1674,9.2985,10637,0
2009-10-02,9.3263,9.3607,9.2908,9.3263,4500,0
2009-10-05,9.2985,9.591,9.2985,9.4784,31323,0
2009-10-06,9.4645,9.514,9.4039,9.4645,17236,0
2009-10-07,9.4353,9.4993,9.4353,9.4993,1648,0
2009-10-08,9.4423,9.505,9.3793,9.3793,22971,0
2009-10-09,9.3401,9.3401,9.1522,9.1522,8029,0
2009-10-12,9.1374,9.1374,8.9382,8.9501,33384,0
2009-10-13,8.9576,9.0584,8.9576,8.966,11547,0
2009-10-14,8.9241,8.9241,8.4521,8.5535,79875,0
2009-10-15,8.3647,8.492,8.3578,8.492,26898,0
2009-10-16,8.4258,8.5452,8.4258,8.5452,22903,0
2009-10-19,8.5117,8.5911,8.5061,8.5858,8412,0
2009-10-20,8.5324,8.651,8.492,8.5594,43237,0
2009-10-21,8.5669,8.7265,8.5669,8.5911,82202,0
2009-10-22,8.5911,8.7063,8.5741,8.6311,11614,0
2009-10-23,8.5741,8.699,8.5741,8.6916,10709,0
2009-10-26,8.6665,8.7128,8.6437,8.6437,41495,0
2009-10-27,8.6311,8.7265,8.5911,8.7063,16103,0
2009-10-28,8.7063,8.7338,8.5741,8.5741,10967,0
2009-10-29,8.5858,8.5858,8.4698,8.5594,27409,0
2009-10-30,8.5324,8.5535,8.4258,8.492,11559,0
2009-11-02,8.5249,8.6243,8.5249,8.6116,4293,0
2009-11-03,8.6116,8.6437,8.5972,8.6437,5324,0
2009-11-04,8.4768,8.6243,8.4768,8.6243,26035,0
2009-11-05,8.5858,8.6437,8.5535,8.6044,55148,0
2009-11-06,8.5178,8.6044,8.5178,8.6044,17451,0
2009-11-09,8.617,8.6437,8.5324,8.5324,11107,0
2009-11-10,8.4838,8.5324,8.4698,8.5178,57137,0
2009-11-11,8.5452,8.5858,8.492,8.5858,7802,0
2009-11-12,8.5452,8.5594,8.4698,8.4698,17265,0
2009-11-13,8.4838,8.5117,8.4521,8.458,6305,0
2009-11-16,8.3319,8.458,8.3319,8.4521,54248,0
2009-11-17,8.4193,8.458,8.4193,8.4395,2176,0
2009-11-18,8.4193,8.5178,8.3173,8.3724,58222,0
2009-11-19,8.3527,8.4838,8.2932,8.4768,34729,0
2009-11-20,8.4643,8.4643,8.3987,8.458,2697,0
2009-11-23,8.4838,8.492,8.4316,8.492,5297,0
2009-11-24,8.4838,8.4838,8.407,8.4838,8210,0
2009-11-25,8.492,8.492,8.4193,8.492,23718,0
2009-11-27,8.4768,8.5452,8.4395,8.5452,16435,0
2009-11-30,8.4991,8.5784,8.458,8.492,29121,0
2009-12-01,8.492,8.5535,8.492,8.539,35367,0
2009-12-02,8.617,8.6311,8.5452,8.6116,32573,0
2009-12-03,8.5911,8.6311,8.5911,8.6311,5518,0
2009-12-04,8.6311,8.651,8.5669,8.6437,10154,0
2009-12-07,8.651,8.6582,8.5452,8.6437,25797,0
2009-12-08,8.6365,8.6582,8.5858,8.6582,19818,0
2009-12-09,8.6243,8.7645,8.617,8.7645,15046,0
2009-12-10,8.7395,8.7857,8.7395,8.7857,8367,0
2009-12-11,8.7202,8.7202,8.6437,8.6916,31529,0
2009-12-14,8.6725,8.6845,8.6243,8.6437,10389,0
2009-12-15,8.6044,8.6437,8.5178,8.5535,46820,0
2009-12-16,8.5911,8.5911,8.4838,8.5324,40027,0
2009-12-17,8.5178,8.5535,8.492,8.5535,6604,0
2009-12-18,8.5061,8.5741,8.5061,8.5741,1954,0
2009-12-21,8.5594,8.5972,8.5594,8.5972,7153,0
2009-12-22,8.5858,8.6044,8.5061,8.5741,18994,0
2009-12-23,8.5594,8.5911,8.5249,8.5911,4231,0
2009-12-24,8.5972,8.6243,8.5911,8.6243,3003,0
2009-12-28,8.6365,8.6437,8.5249,8.5784,33077,0
2009-12-29,8.5784,8.5784,8.5594,8.5594,4259,0
2009-12-30,8.5669,8.5669,8.5249,8.5669,1772,0
2009-12-31,8.5784,8.617,8.4991,8.5249,18121,0
2010-01-04,8.5741,8.5741,8.5178,8.5669,14500,0
2010-01-05,8.5535,8.6116,8.5324,8.6116,9802,0
2010-01-06,8.5972,8.5972,8.5117,8.5741,58549,0
2010-01-07,8.5324,8.5911,8.5324,8.5911,9572,0
2010-01-08,8.5911,8.6243,8.5911,8.6243,4343,0
2010-01-11,8.6789,8.7063,8.6243,8.6789,32283,0
2010-01-12,8.6916,8.6916,8.6582,8.6845,12570,0
2010-01-13,8.6116,8.6243,8.5594,8.6116,16816,0
2010-01-14,8.651,8.651,8.5741,8.617,12462,0
2010-01-15,8.6044,8.6243,8.6044,8.6243,455,0
2010-01-19,8.651,8.651,8.6437,8.651,8854,0
2010-01-20,8.651,8.7128,8.6116,8.699,15464,0
2010-01-21,8.6789,8.6916,8.6365,8.6916,5512,0
2010-01-22,8.699,8.699,8.699,8.699,1954,0
2010-01-25,8.6725,8.7202,8.6725,8.7202,8564,0
2010-01-26,8.6789,8.7265,8.6789,8.7202,6906,0
2010-01-27,8.7395,8.7512,8.699,8.7202,31469,0
2010-01-28,8.7458,8.7512,8.6725,8.7128,19099,0
2010-01-29,8.7265,8.7458,8.6916,8.7265,10360,0
2010-02-01,8.7338,8.7458,8.6582,8.7265,46683,0
2010-02-02,8.7265,8.7645,8.7265,8.7645,29043,0
2010-02-03,8.7458,8.7857,8.7128,8.7857,11502,0
2010-02-04,8.7512,8.7783,8.7458,8.7645,17995,0
2010-02-05,8.7571,8.8174,8.7265,8.8037,20422,0
2010-02-08,8.8174,8.8378,8.7919,8.8378,8894,0
2010-02-09,8.7128,8.799,8.7128,8.799,30646,0
2010-02-10,8.7571,8.7857,8.7571,8.7857,9159,0
2010-02-11,8.7716,8.8233,8.7265,8.8233,18441,0
2010-02-12,8.8037,8.8037,8.7783,8.7919,4302,0
2010-02-16,8.7512,8.8233,8.7338,8.7857,17194,0
2010-02-17,8.799,8.8446,8.7716,8.8037,11051,0
2010-02-18,8.7716,8.7716,8.6665,8.7571,27641,0
2010-02-19,8.7458,8.8037,8.7128,8.7512,15020,0
2010-02-22,8.7571,8.7571,8.6845,8.699,12462,0
2010-02-23,8.7202,8.7202,8.5972,8.6116,15900,0
2010-02-24,8.651,8.6665,8.5972,8.5972,20197,0
2010-02-25,8.6243,8.699,8.6243,8.6916,17749,0
2010-02-26,8.6665,8.699,8.6665,8.699,9908,0
2010-03-01,8.7265,8.7338,8.6582,8.6916,27916,0
2010-03-02,8.699,8.7338,8.6365,8.7338,27363,0
2010-03-03,8.7265,8.7783,8.7265,8.7395,16085,0
2010-03-04,8.7395,8.7783,8.6916,8.7063,17869,0
2010-03-05,8.7128,8.8098,8.7128,8.7571,14651,0
2010-03-08,8.7338,8.8174,8.7265,8.7512,14608,0
2010-03-09,8.7919,8.8507,8.2263,8.8302,45107,0
2010-03-10,8.8174,8.8938,8.799,8.8938,27627,0
2010-03-11,8.8302,8.8302,8.7265,8.7571,24817,0
2010-03-12,8.7571,8.7716,8.7571,8.7716,3154,0
2010-03-15,8.7716,8.7919,8.7202,8.7202,9919,0
2010-03-16,8.7128,8.7202,8.6789,8.7128,17561,0
2010-03-17,8.7128,8.7645,8.699,8.7645,15165,0
2010-03-18,8.7338,8.7919,8.7338,8.7919,14808,0
2010-03-19,8.7571,8.7783,8.7265,8.7571,25110,0
2010-03-22,8.7395,8.8098,8.7395,8.8098,20267,0
2010-03-23,8.8174,8.8446,8.8098,8.8098,23808,0
2010-03-24,8.799,8.8651,8.7645,8.8098,18930,0
2010-03-25,8.8583,8.8873,8.8302,8.8378,10674,0
2010-03-26,8.8446,8.8996,8.8446,8.8996,8748,0
2010-03-29,8.9062,8.9437,8.881,8.9241,11105,0
2010-03-30,8.9437,8.9991,8.9437,8.9991,8238,0
2010-03-31,8.9794,9.0383,8.9794,9.0383,2295,0
2010-04-01,9.0907,9.2484,9.0584,9.1938,24420,0
2010-04-05,9.2003,9.216,9.1374,9.216,17711,0
2010-04-06,9.216,9.2553,9.2003,9.2553,2747,0
2010-04-07,9.2698,9.2698,9.1938,9.2628,7420,0
2010-04-08,9.2628,9.3034,9.1595,9.1674,11290,0
2010-04-09,9.1938,9.2484,9.1817,9.2112,5677,0
2010-04-12,9.2196,9.2424,9.2063,9.2112,2709,0
2010-04-13,9.186,9.186,9.1049,9.1522,4657,0
2010-04-14,9.1374,9.1374,9.0639,9.0639,3784,0
2010-04-15,9.0306,9.0839,8.9991,9.0249,16964,0
2010-04-16,9.0306,9.0792,8.9794,9.0458,26706,0
2010-04-19,9.0458,9.0525,8.9576,8.9794,14134,0
2010-04-20,8.9794,9.1595,8.9576,9.0383,13808,0
2010-04-21,9.0839,9.1182,9.0525,9.0839,14185,0
2010-04-22,9.0907,9.1522,9.0306,9.1374,10056,0
2010-04-23,9.1502,9.3113,9.1231,9.2838,7131,0
2010-04-26,9.3034,9.3113,9.2484,9.2553,13024,0
2010-04-27,9.2698,9.2698,9.2424,9.2424,5934,0
2010-04-28,9.2484,9.2484,9.216,9.2424,2444,0
2010-04-29,9.2484,9.2484,9.1453,9.1742,12168,0
2010-04-30,9.1522,9.186,9.1374,9.1453,6290,0
2010-05-03,9.2358,9.2358,9.2112,9.2196,7035,0
2010-05-04,9.2286,9.2286,9.1938,9.1938,8690,0
2010-05-05,9.2063,9.2286,9.1742,9.1938,6761,0
2010-05-06,9.1817,9.2755,8.8873,8.9576,26237,0
2010-05-07,8.966,9.0458,8.9114,8.9175,12472,0
2010-05-10,8.9576,9.0707,8.9576,9.0173,31914,0
2010-05-11,9.0458,9.1249,9.0458,9.1249,13647,0
2010-05-12,9.0839,9.1453,9.0839,9.1049,8636,0
2010-05-13,9.1049,9.1674,9.0907,9.1117,6006,0
2010-05-14,9.1674,9.1674,9.0173,9.0173,8816,0
2010-05-17,9.0306,9.2908,9.0306,9.2063,30928,0
2010-05-18,9.2112,9.2196,9.0792,9.0839,6155,0
2010-05-19,9.0839,9.2553,9.0839,9.1938,16071,0
2010-05-20,9.1249,9.1249,9.0458,9.0525,6187,0
2010-05-21,9.0383,9.0584,8.9924,9.0458,8443,0
2010-05-24,9.0584,9.1117,9.0306,9.0707,16166,0
2010-05-25,9.0707,9.0707,8.8733,8.9794,19069,0
2010-05-26,8.966,9.0584,8.9501,8.9501,22527,0
2010-05-27,8.966,9.0584,8.9501,9.0173,8222,0
2010-05-28,9.0458,9.2698,9.0458,9.2112,22776,0
2010-06-01,9.2358,9.2553,9.1674,9.2424,10069,0
2010-06-02,9.2424,9.2908,9.1817,9.2908,16485,0
2010-06-03,9.2838,9.2908,9.2196,9.2908,34456,0
2010-06-04,9.2908,9.3113,9.2838,9.2838,6531,0
2010-06-07,9.319,9.319,9.1595,9.2063,12989,0
2010-06-08,9.2063,9.2063,9.1742,9.1742,1805,0
2010-06-09,9.1742,9.1742,9.1453,9.1522,10210,0
2010-06-10,9.1595,9.1595,9.0639,9.0973,11472,0
2010-06-11,9.0458,9.0973,9.0306,9.0839,12570,0
2010-06-14,9.1182,9.1938,9.1182,9.1817,9459,0
2010-06-15,9.1742,9.186,9.1249,9.1374,11979,0
2010-06-16,9.1742,9.2003,9.1742,9.2003,10210,0
2010-06-17,9.1595,9.1595,8.9924,9.0907,25231,0
2010-06-18,9.1522,9.1522,9.0839,9.1117,7273,0
2010-06-21,9.0973,9.1329,9.0839,9.0973,15916,0
2010-06-22,9.0907,9.0907,9.0383,9.0907,14360,0
2010-06-23,9.0907,9.1117,9.0458,9.0792,5302,0
2010-06-24,9.0707,9.1249,9.0707,9.1117,7208,0
2010-06-25,9.1117,9.1249,9.1117,9.1249,4207,0
2010-06-28,9.0584,9.1249,9.0584,9.1249,17997,0
2010-06-29,9.0907,9.1182,9.0707,9.1182,3029,0
2010-06-30,9.1136,9.1211,9.1136,9.1136,3695,0
2010-07-01,9.1249,9.1595,9.0839,9.1595,9368,0
2010-07-02,9.186,9.186,9.1182,9.1453,6573,0
2010-07-06,9.1674,9.1674,9.1329,9.1329,3451,0
2010-07-07,9.1453,9.1817,9.1453,9.1453,13175,0
2010-07-08,9.2755,9.2755,9.1674,9.2196,17850,0
2010-07-09,9.2196,9.3034,9.2196,9.2424,9818,0
2010-07-12,9.2424,9.3401,9.2424,9.3034,23610,0
2010-07-13,9.2553,9.2553,9.2424,9.2484,2709,0
2010-07-14,9.2196,9.2698,9.2063,9.2424,7963,0
2010-07-15,9.2358,9.2358,9.1817,9.2196,11271,0
2010-07-16,9.2553,9.2628,9.1329,9.1742,33322,0
2010-07-19,9.1742,9.216,9.1742,9.2112,8564,0
2010-07-20,9.2286,9.3733,9.1117,9.1817,23718,0
2010-07-21,9.1817,9.1938,9.1374,9.186,17476,0
2010-07-22,9.186,9.1938,9.1595,9.1595,4095,0
2010-07-23,9.1522,9.3607,9.1522,9.2063,7208,0
2010-07-26,9.2003,9.2698,9.1938,9.2698,6865,0
2010-07-27,9.2698,9.2698,9.2003,9.2553,7963,0
2010-07-28,9.2628,9.3607,9.2553,9.3113,3599,0
2010-07-29,9.319,9.319,9.1329,9.2553,23646,0
2010-07-30,9.2484,9.2838,9.2358,9.2553,1354,0
2010-08-02,9.2908,9.2908,9.2553,9.2838,14615,0
2010-08-03,9.2484,9.2908,9.2196,9.2908,13105,0
2010-08-04,9.2908,9.3664,9.2628,9.3263,22116,0
2010-08-05,9.2838,9.3323,9.2196,9.2698,60564,0
2010-08-06,9.2698,9.2985,9.2196,9.2985,22582,0
2010-08-09,9.2985,9.3861,9.2985,9.3539,23836,0
2010-08-10,9.3607,9.514,9.3607,9.4784,33802,0
2010-08-11,9.4704,9.4913,9.4068,9.4704,13315,0
2010-08-12,9.4423,9.4854,9.3607,9.4704,12462,0
2010-08-13,9.4784,9.4784,9.4135,9.4575,4868,0
2010-08-16,9.4575,9.54,9.4135,9.4784,15916,0
2010-08-17,9.526,9.558,9.505,9.54,8414,0
2010-08-18,9.54,9.558,9.54,9.558,9647,0
2010-08-19,9.546,9.546,9.4284,9.4284,16522,0
2010-08-20,9.4575,9.54,9.4068,9.54,14101,0
2010-08-23,9.52,9.558,9.514,9.52,7432,0
2010-08-24,9.514,9.553,9.3323,9.4854,75073,0
2010-08-25,9.4854,9.4913,9.4039,9.4645,7669,0
2010-08-26,9.4645,9.514,9.4353,9.514,8255,0
2010-08-27,9.52,9.585,9.52,9.546,18459,0
2010-08-30,9.54,9.63,9.54,9.623,6356,0
2010-08-31,9.624,9.68,9.624,9.68,14053,0
2010-09-01,9.698,9.727,9.585,9.607,23318,0
2010-09-02,9.596,9.596,9.4913,9.585,33935,0
2010-09-03,9.572,9.572,9.4854,9.565,8551,0
2010-09-07,9.585,9.596,9.4704,9.558,19060,0
2010-09-08,9.565,9.565,9.533,9.533,12005,0
2010-09-09,9.54,9.591,9.505,9.546,29752,0
2010-09-10,9.553,9.585,9.533,9.585,17492,0
2010-09-13,9.54,9.656,9.54,9.54,27418,0
2010-09-14,9.526,9.585,9.526,9.526,6155,0
2010-09-15,9.526,9.553,9.391,9.391,18962,0
2010-09-16,9.3733,9.4135,9.3664,9.3664,5987,0
2010-09-17,9.391,9.4353,9.3861,9.4353,10712,0
2010-09-20,9.4284,9.4704,9.4039,9.4039,14751,0
2010-09-21,9.4068,9.656,9.4039,9.558,29905,0
2010-09-22,9.54,9.596,9.54,9.558,10127,0
2010-09-23,9.546,9.623,9.4284,9.4913,32314,0
2010-09-24,9.4784,9.4913,9.3664,9.4482,41603,0
2010-09-27,9.4704,9.514,9.4704,9.4854,15133,0
2010-09-28,9.4854,9.505,9.398,9.4215,20767,0
2010-09-29,9.398,9.4645,9.398,9.4423,11335,0
2010-09-30,9.4595,9.598,9.4512,9.529,7869,0
2010-10-01,9.553,9.553,9.52,9.52,7802,0
2010-10-04,9.546,9.546,9.4993,9.4993,7080,0
2010-10-05,9.579,9.585,9.533,9.533,20472,0
2010-10-06,9.526,9.558,9.4913,9.533,12917,0
2010-10-07,9.553,9.553,9.4575,9.514,7646,0
2010-10-08,9.4784,9.514,9.4575,9.4784,16140,0
2010-10-11,9.526,9.558,9.52,9.553,13732,0
2010-10-12,9.553,9.591,9.553,9.591,19540,0
2010-10-13,9.572,9.637,9.52,9.572,13280,0
2010-10-14,9.579,9.615,9.4993,9.553,20779,0
2010-10-15,9.585,9.644,9.558,9.558,8337,0
2010-10-18,9.579,9.727,9.558,9.579,50498,0
2010-10-19,9.607,9.692,9.579,9.579,22530,0
2010-10-20,9.599,9.685,9.558,9.599,9210,0
2010-10-21,9.599,9.652,9.591,9.652,25037,0
2010-10-22,9.615,9.615,9.4913,9.4913,24450,0
2010-10-25,9.4704,9.4913,9.4284,9.4704,18948,0
2010-10-26,9.52,9.533,9.4704,9.52,12874,0
2010-10-27,9.546,9.553,9.4575,9.505,11087,0
2010-10-28,9.591,9.591,9.4423,9.526,15940,0
2010-10-29,9.4963,9.546,9.4744,9.546,7173,0
2010-11-01,9.585,9.585,9.54,9.558,2451,0
2010-11-02,9.596,9.607,9.572,9.607,19328,0
2010-11-03,9.63,9.678,9.607,9.678,12220,0
2010-11-04,9.678,9.678,9.599,9.599,13341,0
2010-11-05,9.664,9.671,9.599,9.599,14946,0
2010-11-08,9.599,9.599,9.4784,9.4913,24593,0
2010-11-09,9.4993,9.514,9.3113,9.4575,33823,0
2010-11-10,9.4284,9.4482,9.1522,9.1938,24383,0
2010-11-11,9.2003,9.2003,8.8174,8.9241,31422,0
2010-11-12,8.9241,8.9924,8.881,8.9857,18995,0
2010-11-15,8.9857,8.9857,8.407,8.4395,76687,0
2010-11-16,8.3319,8.5669,8.059,8.5669,145048,0
2010-11-17,8.5858,8.7512,8.539,8.7338,13855,0
2010-11-18,8.7338,8.7338,8.4459,8.6243,14320,0
2010-11-19,8.7128,8.7512,8.6437,8.7265,52330,0
2010-11-22,8.7395,8.9382,8.6916,8.8651,49698,0
2010-11-23,8.8378,8.9924,8.699,8.8378,52329,0
2010-11-24,8.8583,8.9114,8.8302,8.8938,19734,0
2010-11-26,8.9382,9.1182,8.9382,9.1182,4500,0
2010-11-29,9.1453,9.1453,8.9576,9.0306,23888,0
2010-11-30,9.0554,9.061,8.9877,9.0487,8145,0
2010-12-01,9.0458,9.0792,8.9114,8.9114,15367,0
2010-12-02,8.9241,8.9241,8.7571,8.8174,23273,0
2010-12-03,8.881,8.9062,8.8233,8.8446,27283,0
2010-12-06,8.8233,8.8938,8.7571,8.7645,13263,0
2010-12-07,8.7571,8.7571,8.5594,8.5858,22240,0
2010-12-08,8.5061,8.5594,8.4316,8.492,15105,0
2010-12-09,8.5249,8.5535,8.3247,8.3724,43578,0
2010-12-10,8.3987,8.3987,8.1786,8.2656,49626,0
2010-12-13,8.2185,8.2326,8.0181,8.1191,73596,0
2010-12-14,8.1191,8.2543,7.9334,8.1133,177461,0
2010-12-15,7.9662,8.1133,7.9334,7.9853,92992,0
2010-12-16,7.9845,8.1988,7.9845,8.1569,121606,0
2010-12-17,8.2467,8.3173,8.2467,8.2983,47623,0
2010-12-20,8.2932,8.3173,7.9853,8.0181,67192,0
2010-12-21,8.0874,8.0945,7.9853,8.0119,38455,0
2010-12-22,7.9597,8.0456,7.9402,8.0456,74978,0
2010-12-23,8.1051,8.1261,7.973,8.0661,35929,0
2010-12-27,8.0992,8.0992,7.9987,8.0731,28753,0
2010-12-28,8.0528,8.0731,8.0053,8.0252,33842,0
2010-12-29,7.9952,8.0849,7.9952,8.0489,27235,0
2010-12-30,8.0704,8.1174,7.9811,8.078,29825,0
2010-12-31,8.1242,8.2458,8.1099,8.2159,48844,0
2011-01-03,8.1988,8.2263,8.1448,8.2263,36552,0
2011-01-04,8.2543,8.3097,8.2467,8.2932,26732,0
2011-01-05,8.2792,8.3042,8.1636,8.1714,22686,0
2011-01-06,8.1988,8.2185,8.1319,8.185,17253,0
2011-01-07,8.2263,8.2263,8.1918,8.1918,8474,0
2011-01-10,8.2117,8.2467,8.1133,8.1714,15875,0
2011-01-11,8.1714,8.1714,8.0945,8.0992,17156,0
2011-01-12,8.0528,8.0528,7.8592,7.892,54025,0
2011-01-13,7.9193,7.9193,7.6462,7.7595,74517,0
2011-01-14,7.6725,7.6725,7.4729,7.5394,116468,0
2011-01-18,7.4133,7.6921,7.4133,7.6921,57850,0
2011-01-19,7.6966,7.6966,7.5153,7.5417,63815,0
2011-01-20,7.5667,7.6592,7.5394,7.6129,47720,0
2011-01-21,7.6592,7.8254,7.6532,7.806,60733,0
2011-01-24,7.8592,7.9193,7.8254,7.9121,45877,0
2011-01-25,7.9402,7.9662,7.8729,7.9662,37912,0
2011-01-26,8.0324,8.0324,7.953,7.9787,14292,0
2011-01-27,8.0053,8.0053,7.8993,7.9787,8376,0
2011-01-28,7.9597,7.9853,7.892,7.9402,11868,0
2011-01-31,7.9324,7.9679,7.8685,7.9468,13356,0
2011-02-01,7.953,7.9987,7.9402,7.953,42162,0
2011-02-02,7.9662,7.9927,7.9662,7.9853,37383,0
2011-02-03,8.0106,8.0509,7.9845,8.0173,37567,0
2011-02-04,8.0119,8.0324,7.82,7.9193,43573,0
2011-02-07,7.9193,7.9787,7.892,7.9597,13980,0
2011-02-08,7.9787,8.0456,7.973,8.0456,15456,0
2011-02-09,8.0456,8.0661,7.9853,7.9853,18202,0
2011-02-10,7.9971,8.0106,7.9179,7.924,10014,0
2011-02-11,7.886,7.9987,7.8795,7.9334,24585,0
2011-02-14,7.9334,7.9927,7.8592,7.865,46054,0
2011-02-15,7.886,7.9662,7.886,7.9662,13448,0
2011-02-16,7.9662,7.9927,7.892,7.9853,25281,0
2011-02-18,7.9911,8.0509,7.9643,8.0106,23202,0
2011-02-22,7.9987,8.0324,7.9334,7.9334,39836,0
2011-02-23,7.9662,8.0456,7.953,7.9597,20669,0
2011-02-24,7.9987,8.0456,7.865,8.0252,33869,0
2011-02-25,8.0509,8.0509,7.9911,8.0509,18663,0
2011-02-28,8.078,8.1035,8.0357,8.0357,9407,0
2011-03-01,8.0634,8.2117,8.0423,8.1561,47377,0
2011-03-02,8.1501,8.1629,8.1303,8.1303,21321,0
2011-03-03,8.1842,8.1909,8.0982,8.0982,24545,0
2011-03-04,8.1261,8.1377,8.0992,8.1377,12202,0
2011-03-07,8.1448,8.1786,8.1125,8.1714,18168,0
2011-03-08,8.1918,8.2406,8.1714,8.1918,33907,0
2011-03-09,8.2263,8.2476,8.1918,8.1918,9697,0
2011-03-10,8.2319,8.2319,8.1501,8.1842,22041,0
2011-03-11,8.2263,8.2263,8.1051,8.1261,18723,0
2011-03-14,8.1569,8.1569,8.0866,8.1051,16682,0
2011-03-15,8.0992,8.1311,8.065,8.065,10955,0
2011-03-16,8.0992,8.1261,8.0582,8.065,19225,0
2011-03-17,8.0982,8.1174,8.0557,8.0704,16392,0
2011-03-18,8.1125,8.1191,8.0441,8.0509,25110,0
2011-03-21,8.0866,8.0992,8.038,8.0722,24367,0
2011-03-22,8.0722,8.0935,8.0173,8.0238,24939,0
2011-03-23,8.038,8.0935,8.0173,8.0935,30166,0
2011-03-24,8.1051,8.1191,8.065,8.0935,26502,0
2011-03-25,8.1035,8.1501,8.1035,8.1242,22818,0
2011-03-28,8.1569,8.299,8.1569,8.2406,60946,0
2011-03-29,8.2263,8.2543,8.1918,8.2263,16802,0
2011-03-30,8.2326,8.3106,8.2263,8.2406,23997,0
2011-03-31,8.2011,8.2535,8.18,8.18,18853,0
2011-04-01,8.2254,8.3106,8.2117,8.3106,10116,0
2011-04-04,8.5145,8.5145,8.294,8.3595,44183,0
2011-04-05,8.3348,8.3893,8.2816,8.3058,16804,0
2011-04-06,8.3731,8.4149,8.3534,8.4085,19700,0
2011-04-07,8.4444,8.5249,8.2054,8.2484,55178,0
2011-04-08,8.2656,8.2858,8.2044,8.2656,16806,0
2011-04-11,8.2858,8.3402,8.2185,8.3106,25793,0
2011-04-12,8.3006,8.3282,8.2614,8.3123,14535,0
2011-04-13,8.3466,8.3595,8.2117,8.2185,20404,0
2011-04-14,8.2044,8.2397,8.1174,8.1501,18412,0
2011-04-15,8.1842,8.2117,8.1501,8.2044,8533,0
2011-04-18,8.2044,8.2044,8.1629,8.1988,7984,0
2011-04-19,8.2117,8.2254,8.1303,8.1369,29442,0
2011-04-20,8.1432,8.2044,8.1432,8.1842,12405,0
2011-04-21,8.2185,8.2254,8.1501,8.1988,10437,0
2011-04-25,8.2044,8.2543,8.1704,8.2543,11695,0
2011-04-26,8.2748,8.2876,8.2054,8.2054,13231,0
2011-04-27,8.2397,8.299,8.2117,8.28,33002,0
2011-04-28,8.3106,8.3803,8.3106,8.3803,11832,0
2011-04-29,8.4175,8.4946,8.4175,8.4865,12236,0
2011-05-02,8.557,8.564,8.5153,8.5367,14905,0
2011-05-03,8.5479,8.6014,8.508,8.5193,11824,0
2011-05-04,8.5678,8.5991,8.539,8.5991,5337,0
2011-05-05,8.6347,8.6646,8.6153,8.6347,16384,0
2011-05-06,8.7165,8.7165,8.5919,8.5919,21270,0
2011-05-09,8.5991,8.6466,8.5991,8.619,18480,0
2011-05-10,8.6683,8.6954,8.6383,8.6954,10737,0
2011-05-11,8.6707,8.7467,8.6347,8.6347,13296,0
2011-05-12,8.7028,8.7099,8.5802,8.6054,25464,0
2011-05-13,8.661,8.6809,8.661,8.6753,6517,0
2011-05-16,8.7028,8.7028,8.6809,8.6809,4922,0
2011-05-17,8.6809,8.7691,8.6753,8.7543,22215,0
2011-05-18,8.7829,8.7829,8.6881,8.6881,18133,0
2011-05-19,8.7028,8.7248,8.661,8.6881,12466,0
2011-05-20,8.7202,8.7202,8.6347,8.6908,19247,0
2011-05-23,8.7099,8.7165,8.6809,8.6881,8032,0
2011-05-24,8.7367,8.7493,8.632,8.632,20031,0
2011-05-25,8.6809,8.6809,8.619,8.6537,16870,0
2011-05-26,8.7028,8.7301,8.6537,8.7301,8458,0
2011-05-27,8.7512,8.7736,8.7265,8.7736,6236,0
2011-05-31,8.759,8.9035,8.759,8.9035,12069,0
2011-06-01,8.925,8.9521,8.881,8.9305,26079,0
2011-06-02,8.9165,8.9429,8.8839,8.8839,14309,0
2011-06-03,8.8839,8.9223,8.8408,8.9053,8211,0
2011-06-06,8.9223,8.9429,8.8839,8.8977,20825,0
2011-06-07,8.925,9.0353,8.8996,8.9811,14793,0
2011-06-08,8.9114,8.9953,8.9114,8.9606,15938,0
2011-06-09,8.9062,8.9736,8.8938,8.8996,12288,0
2011-06-10,8.9053,8.9088,8.8128,8.8128,23737,0
2011-06-13,8.8463,8.8977,8.7654,8.7654,14979,0
2011-06-14,8.8128,8.8341,8.7654,8.7654,9923,0
2011-06-15,8.7467,8.799,8.7338,8.7512,20503,0
2011-06-16,8.7839,8.791,8.7626,8.7773,13189,0
2011-06-17,8.7943,8.8693,8.7793,8.799,5857,0
2011-06-20,8.8408,8.9088,8.8065,8.9088,24530,0
2011-06-21,8.9492,8.9848,8.9492,8.9566,11147,0
2011-06-22,8.9991,9.0032,8.965,8.9924,7010,0
2011-06-23,9.0032,9.0477,8.9991,9.0392,16291,0
2011-06-24,9.0497,9.1108,9.0069,9.0136,10636,0
2011-06-27,9.0544,9.0801,8.9492,9.0259,14349,0
2011-06-28,9.0315,9.1211,9.0315,9.1078,32712,0
2011-06-29,9.1413,9.2053,9.1136,9.1136,22578,0
2011-06-30,9.1512,9.1512,9.0584,9.0584,7071,0
2011-07-01,9.1249,9.2013,9.0136,9.1049,17553,0
2011-07-05,9.0544,9.1154,9.0487,9.1098,7201,0
2011-07-06,9.1374,9.1374,9.0888,9.1329,7549,0
2011-07-07,9.1817,9.2376,9.1585,9.1948,13375,0
2011-07-08,9.1817,9.28,9.1585,9.2178,9753,0
2011-07-11,9.2132,9.2132,9.1249,9.1605,12522,0
2011-07-12,9.1817,9.1817,9.1433,9.1742,4491,0
2011-07-13,9.2073,9.2073,9.1889,9.1889,10914,0
2011-07-14,9.2013,9.2013,9.0963,9.0963,7988,0
2011-07-15,9.1049,9.1049,9.0688,9.0688,12220,0
2011-07-18,9.0898,9.0898,8.9953,9.0554,29792,0
2011-07-19,9.0678,9.0678,9.0193,9.0193,13514,0
2011-07-20,9.0277,9.0688,9.0277,9.0629,8149,0
2011-07-21,9.0688,9.0829,9.0554,9.0629,16268,0
2011-07-22,9.1154,9.1154,9.0744,9.1098,5776,0
2011-07-25,9.1049,9.1049,9.0497,9.0898,8586,0
2011-07-26,9.0819,9.0819,9,9.005,8558,0
2011-07-27,9.0069,9.0428,8.8277,8.8489,38543,0
2011-07-28,8.7839,8.891,8.7839,8.8322,11709,0
2011-07-29,8.8277,8.8489,8.7255,8.7376,9750,0
2011-08-01,8.8563,8.9606,8.8563,8.8996,7334,0
2011-08-02,8.9043,9.0277,8.9043,8.9934,13239,0
2011-08-03,9.0183,9.0943,9.0183,9.0943,4991,0
2011-08-04,9.1684,9.3043,9.061,9.0963,34156,0
2011-08-05,9.0544,9.0943,8.9492,9.0544,11447,0
2011-08-08,9.0744,9.0744,8.3757,8.4395,60134,0
2011-08-09,8.4865,8.8761,8.4258,8.8108,28078,0
2011-08-10,8.8037,8.8967,8.7553,8.8967,21806,0
2011-08-11,8.8174,8.9078,8.7553,8.9078,21836,0
2011-08-12,8.8446,8.9492,8.8446,8.9492,16000,0
2011-08-15,8.9848,8.9924,8.8967,8.9706,31911,0
2011-08-16,9.0116,9.0259,8.9794,9.0116,12626,0
2011-08-17,9.0325,9.0744,9.0116,9.0744,7453,0
2011-08-18,9.0544,9.0544,8.9794,9.0544,10111,0
2011-08-19,8.9848,9.0744,8.9155,8.9492,23110,0
2011-08-22,8.9991,9.0325,8.9566,8.9924,5834,0
2011-08-23,9.0401,9.0401,9.0032,9.0116,14404,0
2011-08-24,9.0811,9.0868,9.0259,9.0401,14287,0
2011-08-25,9.06,9.0678,9.0116,9.0116,14289,0
2011-08-26,9.0419,9.061,9.0126,9.0277,8337,0
2011-08-29,9.0811,9.1154,9.0401,9.0401,14406,0
2011-08-30,9.0811,9.1231,9.0401,9.1154,22820,0
2011-08-31,9.1827,9.2553,9.1512,9.1512,27761,0
2011-09-01,9.2216,9.2658,9.2216,9.2514,15815,0
2011-09-02,9.2043,9.278,9.1899,9.257,4646,0
2011-09-06,9.2414,9.3373,9.2151,9.3373,22357,0
2011-09-07,9.3654,9.3783,9.3063,9.3373,8934,0
2011-09-08,9.3723,9.54,9.3723,9.54,19525,0
2011-09-09,9.536,9.595,9.4284,9.4923,24540,0
2011-09-12,9.4923,9.55,9.4423,9.501,12456,0
2011-09-13,9.759,9.759,9.4794,9.528,56327,0
2011-09-14,9.589,9.595,9.55,9.584,13630,0
2011-09-15,9.577,9.584,9.4423,9.4794,11411,0
2011-09-16,9.4854,9.516,9.4205,9.516,10121,0
2011-09-19,9.4645,9.571,9.4645,9.571,17992,0
2011-09-20,9.55,9.736,9.536,9.536,18328,0
2011-09-21,9.543,9.577,9.4704,9.4794,12250,0
2011-09-22,9.4704,9.55,9.4645,9.536,15537,0
2011-09-23,9.611,9.693,9.587,9.65,22036,0
2011-09-26,9.658,9.716,9.589,9.589,24826,0
2011-09-27,9.631,9.653,9.556,9.556,7902,0
2011-09-28,9.623,9.666,9.623,9.653,13237,0
2011-09-29,9.658,9.666,9.623,9.666,4331,0
2011-09-30,9.659,9.667,9.573,9.63,13451,0
2011-10-03,9.653,9.688,9.623,9.637,13220,0
2011-10-04,9.602,9.627,9.4443,9.4893,19985,0
2011-10-05,9.4635,9.543,9.4413,9.4794,10462,0
2011-10-06,9.521,9.591,9.4794,9.591,7919,0
2011-10-07,9.597,9.635,9.504,9.566,7009,0
2011-10-10,9.566,9.619,9.566,9.58,6689,0
2011-10-11,9.635,9.685,9.619,9.619,8349,0
2011-10-12,9.611,9.734,9.602,9.734,13134,0
2011-10-13,9.678,9.734,9.67,9.698,17888,0
2011-10-14,9.678,9.742,9.678,9.698,15518,0
2011-10-17,9.693,9.693,9.602,9.619,8595,0
2011-10-18,9.597,9.619,9.532,9.532,10658,0
2011-10-19,9.532,9.611,9.532,9.602,9361,0
2011-10-20,9.566,9.611,9.559,9.58,3052,0
2011-10-21,9.571,9.6,9.521,9.6,26760,0
2011-10-24,9.611,9.611,9.4893,9.52,22688,0
2011-10-25,9.4565,9.545,9.4472,9.522,16159,0
2011-10-26,9.54,9.58,9.532,9.54,13802,0
2011-10-27,9.573,9.627,9.573,9.627,9002,0
2011-10-28,9.608,9.698,9.6,9.698,20602,0
2011-10-31,9.71,9.776,9.697,9.776,33133,0
2011-11-01,9.77,9.796,9.751,9.785,13081,0
2011-11-02,9.763,9.851,9.763,9.837,13732,0
2011-11-03,9.893,9.95,9.854,9.95,25097,0
2011-11-04,9.887,9.887,9.771,9.803,32254,0
2011-11-07,9.719,9.788,9.719,9.775,17858,0
2011-11-08,9.762,9.857,9.762,9.857,19936,0
2011-11-09,9.802,9.84,9.776,9.84,4722,0
2011-11-10,9.796,9.848,9.776,9.848,13483,0
2011-11-11,9.881,9.955,9.865,9.955,5355,0
2011-11-14,9.955,9.983,9.911,9.939,18920,0
2011-11-15,9.923,9.955,9.904,9.947,20511,0
2011-11-16,9.889,9.955,9.873,9.904,6807,0
2011-11-17,9.873,9.947,9.83,9.83,13455,0
2011-11-18,9.806,9.955,9.806,9.955,11505,0
2011-11-21,9.955,9.974,9.911,9.974,8303,0
2011-11-22,9.988,9.988,9.881,9.904,14451,0
2011-11-23,9.881,9.961,9.881,9.961,13801,0
2011-11-25,9.976,10.023,9.976,10.008,10667,0
2011-11-28,9.968,10.042,9.939,10.035,24313,0
2011-11-29,9.978,10.042,9.974,9.974,9086,0
2011-11-30,9.967,9.983,9.847,9.899,33694,0
2011-12-01,9.931,9.955,9.837,9.865,21834,0
2011-12-02,9.84,9.965,9.84,9.913,18721,0
2011-12-05,9.918,9.958,9.918,9.958,2636,0
2011-12-06,9.909,10.003,9.909,9.994,15692,0
2011-12-07,9.96,10.041,9.96,10.041,4851,0
2011-12-08,10.041,10.048,9.983,9.983,9450,0
2011-12-09,10.031,10.053,9.943,9.943,39148,0
2011-12-12,9.958,10.046,9.958,10.046,15882,0
2011-12-13,10.008,10.096,10.008,10.077,13874,0
2011-12-14,10.111,10.127,10.069,10.127,5518,0
2011-12-15,10.069,10.136,10.023,10.031,11122,0
2011-12-16,10.034,10.1,9.988,9.988,18612,0
2011-12-19,9.986,10.09,9.986,10.062,15024,0
2011-12-20,10.046,10.136,10.008,10.016,31894,0
2011-12-21,10.008,10.096,10.008,10.053,22787,0
2011-12-22,10.09,10.148,10.09,10.148,9486,0
2011-12-23,10.145,10.151,10.123,10.151,3014,0
2011-12-27,10.148,10.148,10.111,10.111,10933,0
2011-12-28,10.077,10.127,10.077,10.127,6171,0
2011-12-29,10.127,10.127,10.069,10.127,12332,0
2011-12-30,10.143,10.149,10.111,10.149,11621,0
2012-01-03,10.145,10.145,9.818,10.072,76000,0
2012-01-04,10.107,10.151,10.057,10.145,23335,0
2012-01-05,10.107,10.151,10.1,10.151,44112,0
2012-01-06,10.115,10.204,10.115,10.195,6977,0
2012-01-09,10.195,10.287,10.195,10.287,22831,0
2012-01-10,10.262,10.262,10.195,10.24,30062,0
2012-01-11,10.255,10.255,10.166,10.181,34720,0
2012-01-12,10.189,10.28,10.189,10.196,37312,0
2012-01-13,10.22,10.329,10.195,10.302,30813,0
2012-01-17,10.297,10.297,10.229,10.251,30051,0
2012-01-18,10.302,10.343,10.302,10.337,24713,0
2012-01-19,10.337,10.417,10.337,10.417,28735,0
2012-01-20,10.441,10.441,10.373,10.403,30337,0
2012-01-23,10.434,10.449,10.397,10.397,27228,0
2012-01-24,10.397,10.463,10.337,10.403,29263,0
2012-01-25,10.425,10.484,10.403,10.484,20390,0
2012-01-26,10.484,10.632,10.484,10.632,19982,0
2012-01-27,10.665,10.704,10.634,10.704,130712,0
2012-01-30,10.678,10.695,10.595,10.603,38725,0
2012-01-31,10.63,10.7,10.63,10.693,23283,0
2012-02-01,10.686,10.789,10.686,10.758,34106,0
2012-02-02,10.737,10.823,10.714,10.823,38989,0
2012-02-03,10.819,10.835,10.746,10.78,25399,0
2012-02-06,10.746,10.746,10.639,10.673,23462,0
2012-02-07,10.686,10.763,10.686,10.722,19382,0
2012-02-08,10.785,10.865,10.758,10.803,36620,0
2012-02-09,10.81,10.881,10.81,10.824,18753,0
2012-02-10,10.774,10.819,10.765,10.819,17943,0
2012-02-13,10.827,10.89,10.819,10.89,24405,0
2012-02-14,10.896,10.912,10.648,10.648,40246,0
2012-02-15,10.634,10.699,10.585,10.622,73075,0
2012-02-16,10.622,10.665,10.501,10.509,32800,0
2012-02-17,10.494,10.566,10.473,10.566,14134,0
2012-02-21,10.566,10.681,10.566,10.591,19546,0
2012-02-22,10.599,10.648,10.599,10.639,7544,0
2012-02-23,10.665,10.665,10.494,10.548,34174,0
2012-02-24,10.594,10.624,10.563,10.609,21507,0
2012-02-27,10.628,10.765,10.606,10.765,16248,0
2012-02-28,10.74,10.799,10.74,10.799,23836,0
2012-02-29,10.802,10.855,10.802,10.855,19825,0
2012-03-01,10.86,10.89,10.792,10.89,20533,0
2012-03-02,10.87,10.899,10.853,10.899,13697,0
2012-03-05,10.901,10.901,10.796,10.824,17063,0
2012-03-06,10.808,10.838,10.705,10.767,9730,0
2012-03-07,10.782,10.822,10.725,10.755,23398,0
2012-03-08,10.755,10.801,10.718,10.718,21632,0
2012-03-09,10.785,10.824,10.758,10.785,13867,0
2012-03-12,10.777,10.81,10.763,10.777,20583,0
2012-03-13,10.816,10.832,10.707,10.745,29953,0
2012-03-14,10.758,10.758,10.528,10.535,22660,0
2012-03-15,10.535,10.535,10.242,10.289,63639,0
2012-03-16,10.223,10.223,10.048,10.101,45810,0
2012-03-19,10.116,10.308,10.003,10.297,24170,0
2012-03-20,10.297,10.361,10.251,10.361,27949,0
2012-03-21,10.361,10.437,10.361,10.38,14364,0
2012-03-22,10.446,10.454,10.325,10.386,17388,0
2012-03-23,10.425,10.425,10.327,10.327,27181,0
2012-03-26,10.414,10.43,10.237,10.242,30773,0
2012-03-27,10.303,10.346,10.206,10.289,25172,0
2012-03-28,10.303,10.466,10.297,10.466,34100,0
2012-03-29,10.488,10.569,10.461,10.461,31777,0
2012-03-30,10.53,10.571,10.514,10.514,17439,0
2012-04-02,10.55,10.636,10.55,10.55,18306,0
2012-04-03,10.579,10.59,10.455,10.455,37831,0
2012-04-04,10.493,10.586,10.441,10.457,34236,0
2012-04-05,10.533,10.553,10.441,10.457,21887,0
2012-04-09,10.449,10.539,10.449,10.539,34848,0
2012-04-10,10.573,10.59,10.559,10.59,23265,0
2012-04-11,10.621,10.705,10.606,10.614,62723,0
2012-04-12,10.71,10.733,10.657,10.674,20525,0
2012-04-13,10.763,10.767,10.699,10.699,26189,0
2012-04-16,10.763,10.815,10.755,10.755,15111,0
2012-04-17,10.825,10.874,10.785,10.874,27147,0
2012-04-18,10.929,10.956,10.908,10.943,16781,0
2012-04-19,10.969,11.019,10.951,10.976,17248,0
2012-04-20,10.977,11.031,10.977,11.008,23999,0
2012-04-23,11.027,11.042,10.96,10.976,26681,0
2012-04-24,10.998,11.019,10.976,11.004,13665,0
2012-04-25,11.019,11.035,10.969,11.027,25174,0
2012-04-26,11.027,11.035,10.991,10.991,10212,0
2012-04-27,11.031,11.082,10.977,11.082,27136,0
2012-04-30,11.146,11.178,10.986,10.999,35120,0
2012-05-01,11.119,11.193,11.113,11.119,44589,0
2012-05-02,11.102,11.217,11.102,11.109,25554,0
2012-05-03,11.369,11.369,11.054,11.113,29627,0
2012-05-04,11.133,11.201,11.082,11.169,15625,0
2012-05-07,11.369,11.383,11.091,11.105,35922,0
2012-05-08,11.185,11.193,11.062,11.113,24949,0
2012-05-09,11.222,11.513,11.146,11.146,23735,0
2012-05-10,11.266,11.295,11.082,11.091,27929,0
2012-05-11,11.229,11.235,11.119,11.141,20204,0
2012-05-14,11.193,11.201,11.023,11.023,34540,0
2012-05-15,11.091,11.201,11.091,11.161,20080,0
2012-05-16,11.133,11.133,11.023,11.045,45634,0
2012-05-17,11.008,11.023,10.953,10.977,15265,0
2012-05-18,11,11.023,10.939,10.939,32421,0
2012-05-21,11,11.054,10.974,11.054,10498,0
2012-05-22,11.077,11.077,11.017,11.062,37046,0
2012-05-23,11.119,11.146,11.098,11.126,23647,0
2012-05-24,11.193,11.193,11.146,11.161,8122,0
2012-05-25,11.214,11.277,11.201,11.242,24887,0
2012-05-29,11.309,11.399,11.201,11.337,43423,0
2012-05-30,11.352,11.361,11.206,11.328,14096,0
2012-05-31,11.295,11.353,11.25,11.271,32967,0
2012-06-01,11.323,11.411,11.323,11.405,21414,0
2012-06-04,11.374,11.374,11.277,11.309,20890,0
2012-06-05,11.328,11.352,11.167,11.175,27650,0
2012-06-06,11.175,11.309,11.175,11.309,3527,0
2012-06-07,11.337,11.337,11.206,11.294,13994,0
2012-06-08,11.353,11.432,11.243,11.243,49043,0
2012-06-11,11.315,11.477,11.309,11.426,27074,0
2012-06-12,11.483,11.572,11.446,11.507,25250,0
2012-06-13,11.567,11.651,11.446,11.499,27667,0
2012-06-14,11.596,11.614,11.338,11.353,26859,0
2012-06-15,11.469,11.507,11.295,11.309,26620,0
2012-06-18,11.392,11.483,11.345,11.418,20543,0
2012-06-19,11.542,11.542,11.469,11.483,14867,0
2012-06-20,11.483,11.536,11.426,11.439,16619,0
2012-06-21,11.477,11.523,11.446,11.446,12030,0
2012-06-22,11.468,11.468,11.445,11.46,4701,0
2012-06-25,11.453,11.507,11.446,11.461,21619,0
2012-06-26,11.461,11.477,11.446,11.446,40965,0
2012-06-27,11.499,11.621,11.469,11.499,23200,0
2012-06-28,11.483,11.58,11.483,11.55,18580,0
2012-06-29,11.531,11.621,11.523,11.567,21849,0
2012-07-02,11.536,11.651,11.536,11.651,15756,0
2012-07-03,11.651,11.82,11.651,11.82,10034,0
2012-07-05,11.821,11.992,11.691,11.769,30335,0
2012-07-06,11.778,11.821,11.721,11.815,17556,0
2012-07-09,11.801,11.888,11.801,11.888,13270,0
2012-07-10,11.888,11.968,11.875,11.875,11287,0
2012-07-11,11.88,12.014,11.88,11.952,16043,0
2012-07-12,11.917,12.085,11.769,12.008,16391,0
2012-07-13,12,12.085,11.837,11.868,23129,0
2012-07-16,11.875,11.888,11.785,11.829,21247,0
2012-07-17,11.792,11.808,11.769,11.769,30435,0
2012-07-18,11.785,11.837,11.769,11.821,17717,0
2012-07-19,11.868,11.88,11.785,11.837,38935,0
2012-07-20,11.837,11.88,11.837,11.837,11669,0
2012-07-23,11.868,11.929,11.868,11.908,16289,0
2012-07-24,11.929,11.929,11.868,11.868,20551,0
2012-07-25,11.875,11.938,11.875,11.888,11992,0
2012-07-26,11.938,11.938,11.868,11.875,30751,0
2012-07-27,11.88,11.938,11.875,11.875,52106,0
2012-07-30,11.88,11.929,11.875,11.875,28407,0
2012-07-31,11.896,11.938,11.896,11.923,6620,0
2012-08-01,11.992,11.992,11.861,11.902,18191,0
2012-08-02,11.929,11.961,11.868,11.868,7496,0
2012-08-03,11.908,11.984,11.908,11.977,9241,0
2012-08-06,11.938,12.105,11.938,12.105,6052,0
2012-08-07,12.028,12.137,11.929,11.968,15745,0
2012-08-08,12.043,12.137,12.043,12.091,4780,0
2012-08-09,12.12,12.227,12.059,12.22,33591,0
2012-08-10,12.227,12.227,12.198,12.22,15597,0
2012-08-13,12.27,12.27,12.085,12.107,20524,0
2012-08-14,12.107,12.198,11.903,11.945,21196,0
2012-08-15,11.962,12.066,11.962,12.059,7587,0
2012-08-16,12.059,12.059,11.875,11.929,26863,0
2012-08-17,11.929,12.03,11.929,11.938,16077,0
2012-08-20,11.945,11.962,11.875,11.938,12920,0
2012-08-21,11.969,12.001,11.705,11.705,25242,0
2012-08-22,11.691,11.712,11.437,11.571,32398,0
2012-08-23,11.571,11.644,11.53,11.571,21884,0
2012-08-24,11.571,11.579,11.566,11.571,18848,0
2012-08-27,11.571,11.712,11.571,11.712,19287,0
2012-08-28,11.712,11.778,11.697,11.712,10366,0
2012-08-29,11.705,11.815,11.697,11.733,26556,0
2012-08-30,11.778,11.815,11.769,11.769,10673,0
2012-08-31,11.785,11.785,11.747,11.769,8473,0
2012-09-04,11.792,11.821,11.778,11.815,7435,0
2012-09-05,11.769,11.808,11.728,11.733,8818,0
2012-09-06,11.705,11.801,11.705,11.762,12534,0
2012-09-07,11.762,11.829,11.762,11.815,7528,0
2012-09-10,11.815,11.837,11.801,11.808,9725,0
2012-09-11,11.801,11.837,11.762,11.829,26640,0
2012-09-12,11.83,11.871,11.816,11.855,13027,0
2012-09-13,11.855,11.871,11.824,11.871,16386,0
2012-09-14,11.802,11.878,11.802,11.855,11868,0
2012-09-17,11.81,11.816,11.747,11.747,6612,0
2012-09-18,11.756,11.786,11.728,11.786,9554,0
2012-09-19,11.786,11.786,11.645,11.697,45248,0
2012-09-20,11.685,11.756,11.685,11.756,11316,0
2012-09-21,11.756,11.863,11.733,11.855,14074,0
2012-09-24,11.863,11.871,11.81,11.816,11880,0
2012-09-25,11.824,11.848,11.802,11.839,7782,0
2012-09-26,11.839,11.882,11.771,11.848,27376,0
2012-09-27,11.848,11.871,11.816,11.871,20121,0
2012-09-28,11.848,11.89,11.83,11.882,24589,0
2012-10-01,11.882,11.89,11.848,11.882,38579,0
2012-10-02,11.89,11.89,11.848,11.863,58505,0
2012-10-03,11.863,11.898,11.855,11.898,57345,0
2012-10-04,11.871,11.94,11.871,11.882,33196,0
2012-10-05,11.756,11.89,11.756,11.89,20896,0
2012-10-08,11.898,12.019,11.89,12.011,19555,0
2012-10-09,12.019,12.019,11.955,11.972,5772,0
2012-10-10,11.964,11.964,11.855,11.882,26741,0
2012-10-11,11.865,11.958,11.865,11.879,17799,0
2012-10-12,11.884,11.95,11.884,11.934,14448,0
2012-10-15,11.943,11.982,11.926,11.934,4733,0
2012-10-16,11.958,11.958,11.913,11.913,10617,0
2012-10-17,11.926,11.926,11.906,11.906,11360,0
2012-10-18,11.913,11.95,11.913,11.934,2515,0
2012-10-19,11.926,11.998,11.906,11.934,22811,0
2012-10-22,11.921,11.921,11.906,11.906,4066,0
2012-10-23,11.921,11.958,11.906,11.958,30975,0
2012-10-24,11.95,12.072,11.95,12.035,26508,0
2012-10-25,12.065,12.065,12.021,12.042,14582,0
2012-10-26,12.05,12.05,12.021,12.021,13359,0
2012-10-31,12.084,12.084,11.958,11.998,24185,0
2012-11-01,12.035,12.05,12.021,12.035,16918,0
2012-11-02,12.035,12.035,11.965,11.99,35936,0
2012-11-05,11.921,11.95,11.906,11.921,27296,0
2012-11-06,11.921,11.998,11.913,11.958,21427,0
2012-11-07,11.913,12.09,11.913,12.084,55000,0
2012-11-08,12.09,12.215,12.072,12.206,10974,0
2012-11-09,12.215,12.277,12.215,12.222,24004,0
2012-11-12,12.215,12.36,12.206,12.263,30208,0
2012-11-13,12.251,12.287,12.16,12.187,24583,0
2012-11-14,12.169,12.208,11.899,11.966,83462,0
2012-11-15,11.975,11.975,11.772,11.832,61566,0
2012-11-16,11.841,12.036,11.841,11.999,36121,0
2012-11-19,12.043,12.251,12.036,12.238,24099,0
2012-11-20,12.251,12.295,12.224,12.287,29621,0
2012-11-21,12.295,12.311,12.258,12.303,6547,0
2012-11-23,12.311,12.394,12.311,12.371,21446,0
2012-11-26,12.386,12.416,12.229,12.311,26863,0
2012-11-27,12.34,12.371,12.295,12.355,32316,0
2012-11-28,12.316,12.394,12.316,12.34,19117,0
2012-11-29,12.332,12.446,12.332,12.446,42331,0
2012-11-30,12.446,12.476,12.424,12.446,16149,0
2012-12-03,12.516,12.525,12.424,12.454,15475,0
2012-12-04,12.438,12.454,12.323,12.394,26872,0
2012-12-05,12.403,12.446,12.355,12.412,34834,0
2012-12-06,12.394,12.503,12.371,12.446,25106,0
2012-12-07,12.424,12.461,12.323,12.323,18077,0
2012-12-10,12.34,12.38,12.238,12.245,8991,0
2012-12-11,12.238,12.38,12.238,12.371,32289,0
2012-12-12,12.303,12.316,12.193,12.217,41017,0
2012-12-13,12.258,12.258,12.106,12.13,41397,0
2012-12-14,12.098,12.106,11.95,11.999,31499,0
2012-12-17,11.921,11.959,11.757,11.811,32562,0
2012-12-18,11.742,11.742,11.587,11.714,63450,0
2012-12-19,11.714,11.849,11.714,11.796,32379,0
2012-12-20,11.865,11.95,11.804,11.892,28776,0
2012-12-21,11.927,12.065,11.892,11.921,27398,0
2012-12-24,11.999,12.092,11.991,11.991,10769,0
2012-12-26,12.036,12.036,11.873,11.899,17474,0
2012-12-27,11.841,11.873,11.638,11.796,13355,0
2012-12-28,11.832,12.021,11.787,11.959,29401,0
2012-12-31,12.065,12.177,11.804,11.865,58102,0
2013-01-02,11.999,12.217,11.959,12.007,30141,0
2013-01-03,12.106,12.412,12.028,12.092,44270,0
2013-01-04,12.147,12.187,12.13,12.16,14396,0
2013-01-07,12.187,12.193,12.13,12.13,12500,0
2013-01-08,12.13,12.187,12.121,12.187,36424,0
2013-01-09,12.272,12.403,12.238,12.403,21034,0
2013-01-10,12.386,12.485,12.363,12.468,9482,0
2013-01-11,12.412,12.469,12.365,12.418,20293,0
2013-01-14,12.388,12.463,12.388,12.412,7292,0
2013-01-15,12.433,12.486,12.333,12.349,14525,0
2013-01-16,12.324,12.388,12.239,12.388,8039,0
2013-01-17,12.433,12.433,12.396,12.418,7750,0
2013-01-18,12.388,12.478,12.388,12.418,13849,0
2013-01-22,12.418,12.448,12.396,12.412,11203,0
2013-01-23,12.455,12.463,12.412,12.463,9727,0
2013-01-24,12.463,12.478,12.396,12.478,18483,0
2013-01-25,12.418,12.478,12.296,12.333,23138,0
2013-01-28,12.316,12.316,12.13,12.154,30237,0
2013-01-29,12.217,12.265,12.072,12.078,22178,0
2013-01-30,12.05,12.225,12.043,12.225,23576,0
2013-01-31,12.154,12.225,12.14,12.16,33496,0
2013-02-01,12.14,12.2,12.078,12.078,43524,0
2013-02-04,12.058,12.085,12.027,12.05,27789,0
2013-02-05,12.085,12.154,12.085,12.14,6413,0
2013-02-06,12.14,12.187,12.107,12.14,12914,0
2013-02-07,12.209,12.209,12.115,12.115,8546,0
2013-02-08,12.107,12.14,12.058,12.098,18135,0
2013-02-11,12.098,12.14,12.013,12.021,18062,0
2013-02-12,12.085,12.17,12.05,12.16,13337,0
2013-02-13,12.202,12.219,12.156,12.202,13707,0
2013-02-14,12.149,12.163,12.029,12.045,29111,0
2013-02-15,12.116,12.149,12.059,12.149,27252,0
2013-02-19,12.093,12.109,12.052,12.093,11967,0
2013-02-20,12.073,12.156,12.052,12.142,8766,0
2013-02-21,12.08,12.189,12.08,12.149,14034,0
2013-02-22,12.093,12.142,12.087,12.142,6184,0
2013-02-25,12.18,12.189,12.052,12.052,23396,0
2013-02-26,12.099,12.123,12.037,12.067,12096,0
2013-02-27,12.067,12.099,12.052,12.073,14437,0
2013-02-28,12.052,12.116,12.052,12.087,15487,0
2013-03-01,12.149,12.149,12.093,12.132,9978,0
2013-03-04,12.123,12.132,12.073,12.08,15339,0
2013-03-05,12.073,12.08,12.045,12.045,12658,0
2013-03-06,12.037,12.037,11.966,11.966,16941,0
2013-03-07,11.959,12.029,11.921,12.029,20968,0
2013-03-08,11.966,11.966,11.884,11.899,4348,0
2013-03-11,11.84,11.892,11.762,11.794,39353,0
2013-03-12,11.721,11.816,11.649,11.762,38140,0
2013-03-13,11.797,11.797,11.593,11.667,27193,0
2013-03-14,11.607,11.607,11.311,11.366,80522,0
2013-03-15,11.221,11.445,11.149,11.191,72537,0
2013-03-18,11.092,11.492,11.092,11.483,48131,0
2013-03-19,11.438,11.477,11.348,11.41,36674,0
2013-03-20,11.41,11.526,11.41,11.445,19559,0
2013-03-21,11.469,11.593,11.438,11.585,77919,0
2013-03-22,11.613,11.613,11.517,11.564,11068,0
2013-03-25,11.576,11.651,11.469,11.564,50203,0
2013-03-26,11.593,11.601,11.445,11.509,16099,0
2013-03-27,11.461,11.564,11.461,11.517,13517,0
2013-03-28,11.509,11.576,11.509,11.534,7208,0
2013-04-01,11.601,11.659,11.534,11.568,15618,0
2013-04-02,11.539,11.585,11.517,11.526,14056,0
2013-04-03,11.477,11.564,11.398,11.438,37665,0
2013-04-04,11.453,11.501,11.417,11.477,16677,0
2013-04-05,11.453,11.636,11.453,11.601,17541,0
2013-04-08,11.684,11.684,11.568,11.593,11090,0
2013-04-09,11.554,11.636,11.554,11.607,3306,0
2013-04-10,11.576,11.636,11.576,11.628,13411,0
2013-04-11,11.608,11.678,11.602,11.638,10391,0
2013-04-12,11.608,11.653,11.608,11.653,13725,0
2013-04-15,11.638,11.76,11.63,11.66,18963,0
2013-04-16,11.694,11.694,11.595,11.602,31184,0
2013-04-17,11.622,11.638,11.587,11.595,3710,0
2013-04-18,11.608,11.646,11.578,11.608,15471,0
2013-04-19,11.614,11.669,11.614,11.653,8685,0
2013-04-22,11.622,11.725,11.622,11.694,13227,0
2013-04-23,11.653,11.751,11.653,11.725,12372,0
2013-04-24,11.751,11.751,11.622,11.66,20434,0
2013-04-25,11.66,11.7,11.653,11.66,7971,0
2013-04-26,11.653,11.687,11.638,11.669,15211,0
2013-04-29,11.66,11.709,11.622,11.646,14780,0
2013-04-30,11.638,11.687,11.614,11.669,16305,0
2013-05-01,11.737,11.737,11.646,11.7,14342,0
2013-05-02,11.7,11.751,11.694,11.7,8796,0
2013-05-03,11.76,11.76,11.687,11.687,3342,0
2013-05-06,11.653,11.7,11.653,11.678,25907,0
2013-05-07,11.66,11.7,11.638,11.669,32417,0
2013-05-08,11.687,11.7,11.653,11.687,8997,0
2013-05-09,11.687,11.694,11.653,11.66,10157,0
2013-05-10,11.63,11.678,11.614,11.66,27226,0
2013-05-13,11.671,11.671,11.609,11.616,6515,0
2013-05-14,11.558,11.616,11.541,11.541,36343,0
2013-05-15,11.535,11.572,11.504,11.529,24454,0
2013-05-16,11.504,11.535,11.455,11.471,22961,0
2013-05-17,11.535,11.535,11.391,11.44,36860,0
2013-05-20,11.512,11.529,11.447,11.471,28748,0
2013-05-21,11.426,11.541,11.419,11.529,31159,0
2013-05-22,11.504,11.535,11.479,11.486,26271,0
2013-05-23,11.447,11.512,11.447,11.471,12023,0
2013-05-24,11.447,11.463,11.426,11.44,15510,0
2013-05-28,11.44,11.463,11.304,11.319,24967,0
2013-05-29,11.266,11.266,11.019,11.069,55395,0
2013-05-30,11.004,11.061,10.99,11.012,21414,0
2013-05-31,10.976,11.014,10.859,10.885,36396,0
2013-06-03,10.924,10.924,10.724,10.756,65134,0
2013-06-04,10.578,10.811,10.578,10.804,88967,0
2013-06-05,10.747,10.91,10.747,10.87,31777,0
2013-06-06,10.878,10.959,10.87,10.959,18350,0
2013-06-07,10.9,10.99,10.878,10.91,31361,0
2013-06-10,10.826,10.87,10.763,10.785,42244,0
2013-06-11,10.635,10.718,10.598,10.659,37058,0
2013-06-12,10.591,10.591,10.392,10.406,43410,0
2013-06-13,10.349,10.557,10.297,10.551,41743,0
2013-06-14,10.544,10.6,10.536,10.572,17044,0
2013-06-17,10.585,10.623,10.536,10.585,39422,0
2013-06-18,10.52,10.551,10.415,10.471,17707,0
2013-06-19,10.406,10.479,10.385,10.471,13222,0
2013-06-20,10.199,10.281,10.128,10.151,51417,0
2013-06-21,10.177,10.199,10.024,10.047,24960,0
2013-06-24,9.793,9.912,9.751,9.889,110927,0
2013-06-25,9.912,9.978,9.728,9.912,88674,0
2013-06-26,9.96,10.19,9.96,10.143,64365,0
2013-06-27,10.199,10.479,10.199,10.455,62222,0
2013-06-28,10.415,10.495,10.378,10.455,78270,0
2013-07-01,10.485,10.565,10.406,10.449,115212,0
2013-07-02,10.455,10.511,10.281,10.342,70827,0
2013-07-03,10.128,10.224,10.04,10.111,142323,0
2013-07-05,9.897,10.047,9.862,9.912,52949,0
2013-07-08,9.926,10.047,9.926,9.989,33098,0
2013-07-09,9.983,9.983,9.912,9.973,16464,0
2013-07-10,9.926,9.952,9.824,9.905,14840,0
2013-07-11,9.98,10.083,9.929,10.043,42753,0
2013-07-12,10.106,10.106,9.992,10.106,55927,0
2013-07-15,10.132,10.147,9.962,10.026,49437,0
2013-07-16,9.975,9.985,9.842,9.919,95014,0
2013-07-17,9.946,10.05,9.946,9.992,48466,0
2013-07-18,10.06,10.06,9.919,9.975,33836,0
2013-07-19,10.01,10.01,9.801,9.834,39000,0
2013-07-22,9.816,9.816,9.665,9.697,90606,0
2013-07-23,9.752,9.816,9.704,9.788,29301,0
2013-07-24,9.801,9.801,9.557,9.65,51909,0
2013-07-25,9.656,9.656,9.504,9.606,40134,0
2013-07-26,9.606,9.65,9.588,9.65,38761,0
2013-07-29,9.68,9.729,9.616,9.68,37808,0
2013-07-30,9.704,9.736,9.641,9.672,26790,0
2013-07-31,9.665,9.72,9.606,9.641,34649,0
2013-08-01,9.65,9.711,9.599,9.599,28937,0
2013-08-02,9.588,9.634,9.58,9.599,18671,0
2013-08-05,9.599,9.599,9.4635,9.4635,60206,0
2013-08-06,9.4541,9.4541,9.394,9.4225,83541,0
2013-08-07,9.4125,9.4383,9.3083,9.3871,47345,0
2013-08-08,9.4304,9.4383,9.3793,9.3871,41782,0
2013-08-09,9.4304,9.4804,9.3871,9.4383,34208,0
2013-08-12,9.4704,9.536,9.4304,9.504,38016,0
2013-08-13,9.4893,9.4893,9.3664,9.4245,24012,0
2013-08-14,9.4068,9.4655,9.3802,9.4245,58154,0
2013-08-15,9.3733,9.3733,9.3015,9.3093,33452,0
2013-08-16,9.2858,9.3733,9.2434,9.2434,46218,0
2013-08-19,9.3015,9.3733,9.2524,9.3519,64493,0
2013-08-20,9.394,9.4824,9.3519,9.4565,29700,0
2013-08-21,9.4403,9.552,9.4403,9.521,24667,0
2013-08-22,9.4824,9.747,9.4724,9.731,38335,0
2013-08-23,9.731,9.803,9.583,9.583,76571,0
2013-08-26,9.636,9.706,9.636,9.644,27079,0
2013-08-27,9.676,9.739,9.6,9.667,47799,0
2013-08-28,9.667,9.739,9.609,9.684,27974,0
2013-08-29,9.684,9.731,9.596,9.627,44246,0
2013-08-30,9.676,9.706,9.609,9.659,30924,0
2013-09-03,9.701,9.709,9.621,9.678,18779,0
2013-09-04,9.686,9.717,9.661,9.717,20489,0
2013-09-05,9.701,9.75,9.621,9.67,31861,0
2013-09-06,9.695,9.864,9.653,9.765,39020,0
2013-09-09,9.756,9.763,9.724,9.724,10816,0
2013-09-10,9.678,9.765,9.63,9.637,26395,0
2013-09-11,9.644,9.684,9.568,9.609,30284,0
2013-09-12,9.611,9.734,9.611,9.717,38133,0
2013-09-13,9.701,9.734,9.653,9.701,38312,0
2013-09-16,9.734,9.801,9.734,9.778,16528,0
2013-09-17,9.765,9.929,9.734,9.919,30269,0
2013-09-18,9.881,10.044,9.834,10.044,15378,0
2013-09-19,10.079,10.126,10.019,10.117,45110,0
2013-09-20,10.085,10.176,10.085,10.165,29976,0
2013-09-23,10.182,10.233,10.171,10.208,22279,0
2013-09-24,10.208,10.273,10.156,10.273,9555,0
2013-09-25,10.233,10.32,10.217,10.247,16077,0
2013-09-26,10.305,10.32,10.19,10.247,23349,0
2013-09-27,10.198,10.273,10.176,10.208,13221,0
2013-09-30,10.224,10.224,10.176,10.217,6720,0
2013-10-01,10.24,10.255,10.182,10.224,17638,0
2013-10-02,10.176,10.247,10.117,10.198,26431,0
2013-10-03,10.198,10.198,10.07,10.079,17271,0
2013-10-04,10.079,10.143,10.037,10.044,22458,0
2013-10-07,10.028,10.053,9.938,9.938,23044,0
2013-10-08,9.907,9.963,9.891,9.963,16182,0
2013-10-09,9.907,9.982,9.907,9.919,15871,0
2013-10-10,9.907,9.919,9.841,9.856,13988,0
2013-10-11,9.826,9.851,9.801,9.817,10813,0
2013-10-14,9.751,9.843,9.751,9.801,10473,0
2013-10-15,9.76,9.809,9.76,9.765,7603,0
2013-10-16,9.765,9.826,9.765,9.826,5128,0
2013-10-17,9.788,9.977,9.788,9.977,26718,0
2013-10-18,9.977,10.08,9.941,10.031,26808,0
2013-10-21,9.988,10.022,9.977,10.005,5897,0
2013-10-22,10.065,10.088,9.988,10.031,20554,0
2013-10-23,9.983,10.139,9.983,10.139,19240,0
2013-10-24,10.173,10.173,10.065,10.152,6257,0
2013-10-25,10.179,10.179,10.088,10.167,6800,0
2013-10-28,10.13,10.179,10.121,10.13,12882,0
2013-10-29,10.193,10.203,10.13,10.145,13859,0
2013-10-30,10.145,10.145,10.047,10.074,43630,0
2013-10-31,10.074,10.074,10.014,10.014,5970,0
2013-11-01,10.022,10.065,9.857,9.857,37086,0
2013-11-04,9.834,9.922,9.817,9.893,45567,0
2013-11-05,9.843,9.91,9.826,9.866,10549,0
2013-11-06,9.843,9.91,9.817,9.826,32876,0
2013-11-07,9.875,9.875,9.801,9.857,8001,0
2013-11-08,9.78,9.78,9.71,9.735,10685,0
2013-11-11,9.76,9.788,9.751,9.772,22859,0
2013-11-12,9.788,9.788,9.662,9.679,14012,0
2013-11-13,9.656,9.767,9.656,9.689,33352,0
2013-11-14,9.689,9.721,9.656,9.656,12054,0
2013-11-15,9.632,9.689,9.632,9.649,10606,0
2013-11-18,9.649,9.704,9.632,9.689,14402,0
2013-11-19,9.656,9.712,9.656,9.665,33813,0
2013-11-20,9.665,9.704,9.649,9.665,34862,0
2013-11-21,9.656,9.665,9.632,9.632,23449,0
2013-11-22,9.656,9.656,9.598,9.598,21500,0
2013-11-25,9.604,9.624,9.586,9.586,23209,0
2013-11-26,9.632,9.704,9.598,9.68,61214,0
2013-11-27,9.649,9.737,9.632,9.689,62494,0
2013-11-29,9.656,9.704,9.649,9.697,11317,0
2013-12-02,9.712,9.712,9.64,9.656,18959,0
2013-12-03,9.598,9.729,9.598,9.704,29408,0
2013-12-04,9.665,9.721,9.665,9.68,22534,0
2013-12-05,9.704,9.704,9.624,9.665,28031,0
2013-12-06,9.604,9.689,9.604,9.649,34687,0
2013-12-09,9.672,9.697,9.632,9.697,29335,0
2013-12-10,9.697,9.712,9.665,9.704,45458,0
2013-12-11,9.666,9.747,9.651,9.666,35641,0
2013-12-12,9.666,9.674,9.593,9.657,34850,0
2013-12-13,9.593,9.666,9.593,9.593,85282,0
2013-12-16,9.563,9.651,9.563,9.593,35994,0
2013-12-17,9.593,9.757,9.593,9.739,87608,0
2013-12-18,9.723,9.84,9.723,9.823,52771,0
2013-12-19,9.833,10.013,9.739,9.964,90964,0
2013-12-20,10.013,10.089,9.929,10.047,38330,0
2013-12-23,9.996,10.272,9.996,10.174,75391,0
2013-12-24,10.231,10.231,10.039,10.047,48666,0
2013-12-26,9.983,10.096,9.957,10.031,109675,0
2013-12-27,9.983,10.039,9.908,9.957,32877,0
2013-12-30,9.908,9.971,9.891,9.957,58718,0
2013-12-31,9.983,9.983,9.873,9.939,48056,0
2014-01-02,9.92,9.976,9.85,9.948,16883,0
2014-01-03,9.988,10.096,9.929,9.988,37064,0
2014-01-06,10.065,10.105,10.013,10.039,69988,0
2014-01-07,10.081,10.153,10.081,10.105,39495,0
2014-01-08,10.089,10.131,10.022,10.112,25495,0
2014-01-09,10.131,10.141,10.065,10.096,37724,0
2014-01-10,10.131,10.214,10.131,10.196,41310,0
2014-01-13,10.169,10.274,10.155,10.208,27206,0
2014-01-14,10.181,10.24,10.155,10.208,96102,0
2014-01-15,10.208,10.265,10.175,10.225,29828,0
2014-01-16,10.24,10.274,10.208,10.225,7575,0
2014-01-17,10.233,10.306,10.233,10.283,15224,0
2014-01-21,10.323,10.356,10.301,10.347,37451,0
2014-01-22,10.372,10.372,10.306,10.323,18472,0
2014-01-23,10.323,10.406,10.323,10.406,39570,0
2014-01-24,10.457,10.48,10.372,10.464,63678,0
2014-01-27,10.441,10.506,10.377,10.392,58907,0
2014-01-28,10.433,10.433,10.347,10.392,17427,0
2014-01-29,10.415,10.433,10.372,10.415,19840,0
2014-01-30,10.406,10.506,10.392,10.433,25945,0
2014-01-31,10.457,10.533,10.457,10.515,18376,0
2014-02-03,10.554,10.563,10.489,10.498,20751,0
2014-02-04,10.498,10.541,10.441,10.441,13572,0
2014-02-05,10.415,10.473,10.399,10.399,7198,0
2014-02-06,10.473,10.473,10.377,10.399,13488,0
2014-02-07,10.457,10.498,10.406,10.433,18075,0
2014-02-10,10.506,10.516,10.433,10.506,10429,0
2014-02-11,10.516,10.524,10.457,10.506,14425,0
2014-02-12,10.527,10.527,10.443,10.475,14075,0
2014-02-13,10.466,10.482,10.451,10.451,6194,0
2014-02-14,10.451,10.482,10.451,10.451,12457,0
2014-02-18,10.451,10.499,10.451,10.459,12331,0
2014-02-19,10.482,10.527,10.459,10.466,8586,0
2014-02-20,10.459,10.482,10.407,10.466,41414,0
2014-02-21,10.425,10.491,10.425,10.482,19811,0
2014-02-24,10.443,10.508,10.443,10.466,27177,0
2014-02-25,10.451,10.527,10.451,10.527,22397,0
2014-02-26,10.508,10.565,10.466,10.557,24036,0
2014-02-27,10.527,10.587,10.527,10.58,19842,0
2014-02-28,10.565,10.594,10.518,10.58,15877,0
2014-03-03,10.61,10.626,10.573,10.619,20255,0
2014-03-04,10.587,10.626,10.587,10.626,30971,0
2014-03-05,10.594,10.619,10.587,10.61,15757,0
2014-03-06,10.61,10.634,10.565,10.587,57797,0
2014-03-07,10.565,10.593,10.491,10.518,52805,0
2014-03-10,10.527,10.61,10.527,10.557,19458,0
2014-03-11,10.557,10.61,10.535,10.573,10962,0
2014-03-12,10.545,10.652,10.545,10.642,10943,0
2014-03-13,10.613,10.705,10.613,10.699,41320,0
2014-03-14,10.661,10.722,10.661,10.722,13372,0
2014-03-17,10.705,10.776,10.705,10.739,28916,0
2014-03-18,10.79,10.79,10.713,10.722,25533,0
2014-03-19,10.73,10.754,10.604,10.613,40997,0
2014-03-20,10.621,10.621,10.567,10.604,36953,0
2014-03-21,10.604,10.713,10.604,10.705,26417,0
2014-03-24,10.713,10.776,10.713,10.776,26507,0
2014-03-25,10.739,10.806,10.739,10.763,13083,0
2014-03-26,10.813,10.849,10.776,10.839,32731,0
2014-03-27,10.806,10.884,10.806,10.83,8797,0
2014-03-28,10.83,10.876,10.806,10.839,24422,0
2014-03-31,10.813,10.857,10.785,10.79,18440,0
2014-04-01,10.785,10.839,10.73,10.739,31770,0
2014-04-02,10.776,10.785,10.69,10.69,58829,0
2014-04-03,10.705,10.806,10.705,10.73,57550,0
2014-04-04,10.73,10.797,10.699,10.785,86069,0
2014-04-07,10.785,10.83,10.776,10.813,60466,0
2014-04-08,10.785,10.867,10.785,10.821,46275,0
2014-04-09,10.849,10.867,10.806,10.849,11133,0
2014-04-10,10.821,10.857,10.821,10.83,7280,0
2014-04-11,10.86,10.912,10.851,10.869,18115,0
2014-04-14,10.841,10.851,10.799,10.807,13424,0
2014-04-15,10.791,10.886,10.791,10.86,25219,0
2014-04-16,10.832,10.926,10.832,10.912,11188,0
2014-04-17,10.886,10.942,10.869,10.869,6357,0
2014-04-21,10.878,10.951,10.878,10.942,6984,0
2014-04-22,10.934,10.996,10.934,10.978,10577,0
2014-04-23,11.013,11.08,10.973,11.056,21499,0
2014-04-24,11.096,11.104,11.03,11.104,3387,0
2014-04-25,11.113,11.136,11.088,11.128,13442,0
2014-04-28,11.119,11.168,11.104,11.145,67551,0
2014-04-29,11.113,11.177,11.08,11.088,31557,0
2014-04-30,11.128,11.168,11.104,11.168,27546,0
2014-05-01,11.145,11.249,11.128,11.228,36766,0
2014-05-02,11.186,11.209,11.15,11.202,36170,0
2014-05-05,11.218,11.266,11.168,11.186,33570,0
2014-05-06,11.168,11.273,11.168,11.218,39830,0
2014-05-07,11.218,11.273,11.128,11.186,73957,0
2014-05-08,11.195,11.266,11.195,11.209,35991,0
2014-05-09,11.209,11.228,11.202,11.209,12241,0
2014-05-12,11.218,11.266,11.195,11.209,26476,0
2014-05-13,11.244,11.293,11.236,11.275,31178,0
2014-05-14,11.268,11.301,11.251,11.268,25777,0
2014-05-15,11.333,11.369,11.268,11.326,14212,0
2014-05-16,11.409,11.424,11.35,11.395,48670,0
2014-05-19,11.424,11.424,11.375,11.375,8110,0
2014-05-20,11.409,11.409,11.35,11.375,8489,0
2014-05-21,11.415,11.415,11.326,11.375,9736,0
2014-05-22,11.403,11.403,11.333,11.385,10312,0
2014-05-23,11.415,11.446,11.35,11.446,10487,0
2014-05-27,11.446,11.446,11.403,11.431,18775,0
2014-05-28,11.446,11.488,11.395,11.463,14670,0
2014-05-29,11.48,11.48,11.415,11.48,12143,0
2014-05-30,11.506,11.506,11.424,11.463,13187,0
2014-06-02,11.463,11.463,11.375,11.403,21725,0
2014-06-03,11.375,11.395,11.301,11.342,16381,0
2014-06-04,11.342,11.395,11.293,11.293,62369,0
2014-06-05,11.31,11.317,11.244,11.317,28978,0
2014-06-06,11.342,11.342,11.301,11.317,9028,0
2014-06-09,11.369,11.385,11.31,11.375,70048,0
2014-06-10,11.395,11.403,11.342,11.395,19307,0
2014-06-11,11.409,11.438,11.342,11.409,17047,0
2014-06-12,11.409,11.417,11.303,11.403,24368,0
2014-06-13,11.417,11.449,11.369,11.409,6461,0
2014-06-16,11.387,11.387,11.335,11.335,18785,0
2014-06-17,11.409,11.425,11.369,11.369,43663,0
2014-06-18,11.352,11.449,11.327,11.449,26374,0
2014-06-19,11.449,11.518,11.409,11.441,11027,0
2014-06-20,11.449,11.466,11.403,11.466,9861,0
2014-06-23,11.482,11.509,11.466,11.5,19081,0
2014-06-24,11.518,11.518,11.482,11.5,10740,0
2014-06-25,11.518,11.527,11.491,11.518,10073,0
2014-06-26,11.518,11.518,11.466,11.518,16700,0
2014-06-27,11.518,11.518,11.466,11.491,10813,0
2014-06-30,11.509,11.509,11.491,11.5,15932,0
2014-07-01,11.518,11.518,11.458,11.458,15192,0
2014-07-02,11.466,11.466,11.311,11.311,25892,0
2014-07-03,11.352,11.352,11.212,11.286,18510,0
2014-07-07,11.335,11.377,11.295,11.319,12562,0
2014-07-08,11.335,11.362,11.335,11.362,6563,0
2014-07-09,11.387,11.387,11.319,11.327,7697,0
2014-07-10,11.352,11.377,11.286,11.303,6409,0
2014-07-11,11.338,11.338,11.305,11.321,7904,0
2014-07-14,11.328,11.345,11.297,11.312,15219,0
2014-07-15,11.321,11.338,11.297,11.297,5495,0
2014-07-16,11.305,11.328,11.297,11.328,4190,0
2014-07-17,11.345,11.38,11.297,11.328,12055,0
2014-07-18,11.328,11.38,11.278,11.38,14887,0
2014-07-21,11.38,11.405,11.338,11.371,12620,0
2014-07-22,11.38,11.428,11.371,11.399,4879,0
2014-07-23,11.399,11.436,11.345,11.38,13497,0
2014-07-24,11.399,11.399,11.355,11.371,4638,0
2014-07-25,11.38,11.428,11.38,11.39,14001,0
2014-07-28,11.364,11.39,11.338,11.345,12456,0
2014-07-29,11.355,11.39,11.338,11.364,13412,0
2014-07-30,11.355,11.355,11.239,11.239,13059,0
2014-07-31,11.153,11.223,11.146,11.146,17680,0
2014-08-01,11.206,11.223,11.153,11.199,18447,0
2014-08-04,11.231,11.231,11.091,11.091,53466,0
2014-08-05,11.099,11.122,11.048,11.058,40418,0
2014-08-06,11.116,11.131,11.058,11.116,48554,0
2014-08-07,11.058,11.19,11.058,11.19,23564,0
2014-08-08,11.199,11.239,11.199,11.214,6824,0
2014-08-11,11.214,11.27,11.199,11.27,13597,0
2014-08-12,11.254,11.263,11.231,11.239,9033,0
2014-08-13,11.3,11.314,11.256,11.281,31630,0
2014-08-14,11.331,11.34,11.273,11.273,13027,0
2014-08-15,11.273,11.331,11.273,11.29,17511,0
2014-08-18,11.273,11.324,11.266,11.281,15980,0
2014-08-19,11.29,11.308,11.273,11.29,12207,0
2014-08-20,11.331,11.331,11.256,11.273,19807,0
2014-08-21,11.281,11.314,11.273,11.3,8412,0
2014-08-22,11.29,11.308,11.248,11.256,20696,0
2014-08-25,11.273,11.29,11.248,11.281,9804,0
2014-08-26,11.3,11.308,11.266,11.3,11834,0
2014-08-27,11.324,11.383,11.314,11.348,18471,0
2014-08-28,11.374,11.393,11.308,11.34,46506,0
2014-08-29,11.348,11.348,11.308,11.348,10195,0
2014-09-02,11.367,11.374,11.324,11.358,47268,0
2014-09-03,11.331,11.374,11.324,11.374,14659,0
2014-09-04,11.367,11.367,11.308,11.34,4366,0
2014-09-05,11.348,11.374,11.324,11.331,15196,0
2014-09-08,11.374,11.383,11.331,11.331,13100,0
2014-09-09,11.331,11.367,11.331,11.358,14125,0
2014-09-10,11.374,11.393,11.358,11.393,13579,0
2014-09-11,11.403,11.403,11.35,11.369,2098,0
2014-09-12,11.309,11.369,11.292,11.316,18650,0
2014-09-15,11.316,11.333,11.292,11.309,17798,0
2014-09-16,11.301,11.301,11.258,11.301,22664,0
2014-09-17,11.301,11.301,11.258,11.301,2732,0
2014-09-18,11.292,11.316,11.283,11.316,7566,0
2014-09-19,11.309,11.333,11.301,11.316,13348,0
2014-09-22,11.309,11.375,11.309,11.375,12161,0
2014-09-23,11.385,11.385,11.342,11.36,10957,0
2014-09-24,11.36,11.36,11.326,11.333,11338,0
2014-09-25,11.342,11.36,11.333,11.333,12595,0
2014-09-26,11.36,11.36,11.283,11.316,13958,0
2014-09-29,11.292,11.35,11.292,11.342,23765,0
2014-09-30,11.316,11.369,11.316,11.369,8453,0
2014-10-01,11.375,11.417,11.375,11.403,13399,0
2014-10-02,11.395,11.434,11.342,11.342,23492,0
2014-10-03,11.36,11.385,11.333,11.342,21744,0
2014-10-06,11.385,11.425,11.385,11.409,24952,0
2014-10-07,11.441,11.492,11.434,11.492,11338,0
2014-10-08,11.519,11.576,11.501,11.576,32235,0
2014-10-09,11.609,11.609,11.568,11.603,17410,0
2014-10-10,11.618,11.618,11.569,11.578,5028,0
2014-10-13,11.543,11.569,11.512,11.53,6433,0
2014-10-14,11.536,11.605,11.53,11.569,7752,0
2014-10-15,11.588,11.628,11.569,11.578,22974,0
2014-10-16,11.618,11.618,11.569,11.588,13738,0
2014-10-17,11.653,11.67,11.605,11.605,18807,0
2014-10-20,11.653,11.696,11.628,11.637,12501,0
2014-10-21,11.645,11.645,11.578,11.61,8699,0
2014-10-22,11.618,11.628,11.588,11.588,13048,0
2014-10-23,11.618,11.628,11.569,11.61,11759,0
2014-10-24,11.618,11.618,11.588,11.588,8693,0
2014-10-27,11.597,11.628,11.569,11.628,9154,0
2014-10-28,11.637,11.637,11.61,11.637,3220,0
2014-10-29,11.645,11.66,11.61,11.653,14660,0
2014-10-30,11.66,11.66,11.233,11.66,10111,0
2014-10-31,11.637,11.67,11.543,11.645,30368,0
2014-11-03,11.66,11.688,11.588,11.597,16443,0
2014-11-04,11.605,11.66,11.569,11.66,7283,0
2014-11-05,11.653,11.696,11.653,11.679,6979,0
2014-11-06,11.688,11.722,11.653,11.722,9462,0
2014-11-07,11.736,11.762,11.66,11.744,12159,0
2014-11-10,11.73,11.762,11.688,11.688,4885,0
2014-11-11,11.722,11.722,11.66,11.67,11486,0
2014-11-12,11.732,11.732,11.655,11.662,8326,0
2014-11-13,11.672,11.707,11.646,11.672,14211,0
2014-11-14,11.681,11.681,11.646,11.662,13118,0
2014-11-17,11.655,11.672,11.62,11.62,25707,0
2014-11-18,11.629,11.672,11.612,11.662,30297,0
2014-11-19,11.655,11.672,11.607,11.672,19766,0
2014-11-20,11.69,11.725,11.435,11.707,14833,0
2014-11-21,11.715,11.757,11.707,11.707,25150,0
2014-11-24,11.697,11.732,11.672,11.725,12897,0
2014-11-25,11.69,11.732,11.69,11.707,9654,0
2014-11-26,11.69,11.715,11.681,11.707,18669,0
2014-11-28,11.725,11.747,11.672,11.732,17305,0
2014-12-01,11.739,11.782,11.707,11.757,30343,0
2014-12-02,11.739,11.791,11.725,11.791,14076,0
2014-12-03,11.782,11.841,11.782,11.824,19679,0
2014-12-04,11.809,11.883,11.801,11.876,12994,0
2014-12-05,11.868,11.868,11.764,11.791,56040,0
2014-12-08,11.782,11.831,11.757,11.809,18471,0
2014-12-09,11.764,11.851,11.764,11.841,25273,0
2014-12-10,11.817,11.934,11.817,11.878,35938,0
2014-12-11,11.886,11.903,11.817,11.853,37640,0
2014-12-12,11.843,11.886,11.793,11.843,11706,0
2014-12-15,11.853,11.862,11.843,11.862,10082,0
2014-12-16,11.833,11.886,11.833,11.878,13124,0
2014-12-17,11.862,11.886,11.833,11.862,19061,0
2014-12-18,11.862,11.886,11.826,11.862,19589,0
2014-12-19,11.871,11.871,11.853,11.871,3093,0
2014-12-22,11.871,11.871,11.843,11.843,10851,0
2014-12-23,11.91,11.92,11.817,11.817,21805,0
2014-12-24,11.817,11.886,11.802,11.817,19624,0
2014-12-26,11.862,11.862,11.784,11.853,7798,0
2014-12-29,11.862,11.862,11.802,11.817,24080,0
2014-12-30,11.826,11.871,11.811,11.862,12168,0
2014-12-31,11.903,11.92,11.862,11.862,6037,0
2015-01-02,11.862,11.92,11.853,11.886,10531,0
2015-01-05,11.903,11.934,11.903,11.903,6527,0
2015-01-06,11.92,12.041,11.92,11.97,20556,0
2015-01-07,12.023,12.164,12.006,12.164,31454,0
2015-01-08,12.13,12.14,12.023,12.058,17410,0
2015-01-09,12.05,12.095,12.041,12.073,9325,0
2015-01-12,12.073,12.164,12.073,12.13,10409,0
2015-01-13,12.132,12.196,12.06,12.083,67987,0
2015-01-14,12.083,12.122,12.033,12.083,69944,0
2015-01-15,12.097,12.214,12.068,12.205,37706,0
2015-01-16,12.205,12.239,12.106,12.115,13472,0
2015-01-20,12.142,12.159,12.122,12.149,17859,0
2015-01-21,12.159,12.159,12.089,12.149,17042,0
2015-01-22,12.159,12.177,12.097,12.115,20365,0
2015-01-23,12.142,12.159,12.122,12.159,4410,0
2015-01-26,12.177,12.187,12.132,12.149,6727,0
2015-01-27,12.187,12.205,12.177,12.205,15086,0
2015-01-28,12.247,12.277,12.205,12.223,27755,0
2015-01-29,12.269,12.285,12.247,12.269,22429,0
2015-01-30,12.303,12.375,12.303,12.366,20149,0
2015-02-02,12.385,12.572,12.357,12.466,20705,0
2015-02-03,12.425,12.507,12.416,12.457,38213,0
2015-02-04,12.449,12.484,12.385,12.484,36945,0
2015-02-05,12.449,12.507,12.425,12.484,21116,0
2015-02-06,12.441,12.5,12.337,12.375,48119,0
2015-02-09,12.391,12.411,12.277,12.285,18300,0
2015-02-10,12.285,12.285,12.223,12.247,7746,0
2015-02-11,12.28,12.28,12.169,12.169,12705,0
2015-02-12,12.169,12.179,12.144,12.16,12279,0
2015-02-13,12.144,12.198,12.134,12.144,18678,0
2015-02-17,12.225,12.225,11.879,11.887,31209,0
2015-02-18,11.904,11.999,11.879,11.963,28330,0
2015-02-19,11.99,12.034,11.946,11.946,22271,0
2015-02-20,11.963,12.043,11.963,11.981,25923,0
2015-02-23,12.025,12.061,12.017,12.043,19551,0
2015-02-24,12.061,12.09,11.981,12.068,27529,0
2015-02-25,12.124,12.124,12.052,12.052,18033,0
2015-02-26,12.052,12.083,11.99,12.009,21852,0
2015-02-27,12.025,12.09,12.017,12.068,39217,0
2015-03-02,12.098,12.098,12.017,12.017,39995,0
2015-03-03,12.083,12.108,12.017,12.043,30080,0
2015-03-04,12.09,12.179,12.052,12.169,23555,0
2015-03-05,12.151,12.272,12.124,12.272,26353,0
2015-03-06,12.198,12.76,12.061,12.144,55969,0
2015-03-09,12.169,12.216,12.16,12.207,12593,0
2015-03-10,12.207,12.255,12.198,12.198,13178,0
2015-03-11,12.243,12.257,12.091,12.091,19490,0
2015-03-12,12.1,12.145,12.053,12.053,8355,0
2015-03-13,12.076,12.117,12.035,12.053,6729,0
2015-03-16,12.1,12.11,11.973,11.982,10792,0
2015-03-17,12,12.01,11.973,12,17867,0
2015-03-18,12,12.091,12,12.076,13227,0
2015-03-19,12.1,12.153,12.01,12.1,19953,0
2015-03-20,12.076,12.153,12.076,12.136,13570,0
2015-03-23,12.161,12.181,12.117,12.126,9280,0
2015-03-24,12.126,12.199,12.11,12.181,14153,0
2015-03-25,12.171,12.199,12.136,12.136,5567,0
2015-03-26,12.145,12.153,12.11,12.126,6264,0
2015-03-27,12.153,12.257,12.153,12.199,11950,0
2015-03-30,12.199,12.243,12.153,12.226,8587,0
2015-03-31,12.199,12.243,12.191,12.243,11098,0
2015-04-01,12.257,12.323,12.257,12.323,15081,0
2015-04-02,12.291,12.3,12.199,12.218,11488,0
2015-04-06,12.218,12.234,12.199,12.209,6845,0
2015-04-07,12.218,12.257,12.218,12.257,6895,0
2015-04-08,12.283,12.291,12.257,12.283,12877,0
2015-04-09,12.266,12.323,12.243,12.249,19012,0
2015-04-10,12.274,12.308,12.234,12.266,10792,0
2015-04-13,12.302,12.302,12.183,12.22,21469,0
2015-04-14,12.244,12.317,12.244,12.317,13966,0
2015-04-15,12.302,12.336,12.284,12.317,11039,0
2015-04-16,12.346,12.356,12.258,12.258,23818,0
2015-04-17,12.311,12.391,12.311,12.384,17079,0
2015-04-20,12.365,12.391,12.356,12.391,7528,0
2015-04-21,12.365,12.401,12.326,12.326,12775,0
2015-04-22,12.326,12.346,12.284,12.311,16469,0
2015-04-23,12.336,12.356,12.336,12.346,4039,0
2015-04-24,12.346,12.384,12.317,12.326,12468,0
2015-04-27,12.336,12.384,12.311,12.384,9118,0
2015-04-28,12.374,12.416,12.346,12.365,7040,0
2015-04-29,12.336,12.374,12.284,12.346,10158,0
2015-04-30,12.336,12.336,12.317,12.326,5660,0
2015-05-01,12.365,12.384,12.317,12.384,15234,0
2015-05-04,12.326,12.384,12.268,12.276,28510,0
2015-05-05,12.293,12.391,12.276,12.384,30010,0
2015-05-06,12.302,12.356,12.138,12.173,25844,0
2015-05-07,12.111,12.227,12.063,12.147,36093,0
2015-05-08,12.183,12.258,12.173,12.201,12122,0
2015-05-11,12.155,12.183,12.092,12.101,13156,0
2015-05-12,12.077,12.163,12.077,12.128,14617,0
2015-05-13,12.14,12.204,12.14,12.195,16646,0
2015-05-14,12.195,12.239,12.176,12.239,6428,0
2015-05-15,12.261,12.278,12.239,12.239,8897,0
2015-05-18,12.261,12.261,12.14,12.148,13691,0
2015-05-19,12.121,12.158,12.086,12.13,11416,0
2015-05-20,12.103,12.148,12.038,12.056,16646,0
2015-05-21,12.079,12.103,12.028,12.065,15731,0
2015-05-22,12.079,12.094,11.913,11.984,25488,0
2015-05-26,11.994,11.994,11.957,11.965,7121,0
2015-05-27,11.957,12.02,11.957,12.012,12977,0
2015-05-28,12.012,12.072,12.012,12.072,12433,0
2015-05-29,12.072,12.103,12.065,12.094,4475,0
2015-06-01,12.121,12.14,12.113,12.14,5489,0
2015-06-02,12.121,12.204,12.103,12.148,16016,0
2015-06-03,12.14,12.14,12.079,12.079,13319,0
2015-06-04,12.056,12.079,12.012,12.012,6889,0
2015-06-05,11.984,12.003,11.873,11.889,12400,0
2015-06-08,11.873,11.905,11.845,11.855,16646,0
2015-06-09,11.819,11.819,11.725,11.757,15725,0
2015-06-10,11.732,11.855,11.67,11.739,15981,0
2015-06-11,11.777,11.805,11.777,11.796,19171,0
2015-06-12,11.759,11.848,11.759,11.777,20787,0
2015-06-15,11.805,11.882,11.805,11.866,15417,0
2015-06-16,11.875,11.875,11.821,11.838,6166,0
2015-06-17,11.829,11.891,11.821,11.891,9937,0
2015-06-18,11.9,11.9,11.821,11.848,10048,0
2015-06-19,11.866,11.916,11.857,11.916,7878,0
2015-06-22,11.891,11.916,11.813,11.829,14503,0
2015-06-23,11.821,11.875,11.786,11.821,15673,0
2015-06-24,11.813,11.857,11.813,11.829,6511,0
2015-06-25,11.821,11.821,11.759,11.786,18502,0
2015-06-26,11.767,11.767,11.727,11.733,6053,0
2015-06-29,11.759,11.759,11.604,11.61,61899,0
2015-06-30,11.618,11.618,11.549,11.567,35979,0
2015-07-01,11.604,11.672,11.585,11.595,23070,0
2015-07-02,11.595,11.655,11.595,11.61,17814,0
2015-07-06,11.61,11.662,11.61,11.655,9937,0
2015-07-07,11.69,11.759,11.69,11.708,14273,0
2015-07-08,11.698,11.777,11.698,11.741,6621,0
2015-07-09,11.733,11.733,11.672,11.698,33459,0
2015-07-10,11.662,11.767,11.655,11.741,41912,0
2015-07-13,11.751,11.78,11.733,11.77,25103,0
2015-07-14,11.751,11.78,11.742,11.761,15197,0
2015-07-15,11.789,11.789,11.719,11.78,24294,0
2015-07-16,11.761,11.789,11.733,11.789,14088,0
2015-07-17,11.799,11.799,11.751,11.789,8632,0
2015-07-20,11.799,11.799,11.733,11.77,6361,0
2015-07-21,11.742,11.77,11.719,11.77,5682,0
2015-07-22,11.77,11.799,11.719,11.799,7156,0
2015-07-23,11.799,11.799,11.728,11.78,13744,0
2015-07-24,11.78,11.86,11.751,11.86,12721,0
2015-07-27,11.799,11.885,11.799,11.885,10793,0
2015-07-28,11.851,11.903,11.841,11.841,14881,0
2015-07-29,11.851,11.869,11.831,11.831,23175,0
2015-07-30,11.877,11.877,11.799,11.799,12948,0
2015-07-31,11.815,11.877,11.815,11.831,27941,0
2015-08-03,11.877,11.903,11.86,11.86,20662,0
2015-08-04,11.885,11.894,11.799,11.815,16810,0
2015-08-05,11.808,11.815,11.728,11.751,27832,0
2015-08-06,11.728,11.77,11.728,11.751,13963,0
2015-08-07,11.799,11.799,11.751,11.78,17947,0
2015-08-10,11.761,11.815,11.751,11.77,26467,0
2015-08-11,11.789,11.877,11.789,11.877,21205,0
2015-08-12,11.939,11.958,11.878,11.905,40560,0
2015-08-13,11.878,11.912,11.871,11.912,21694,0
2015-08-14,11.905,11.929,11.905,11.929,5653,0
2015-08-17,11.939,11.949,11.896,11.912,16156,0
2015-08-18,11.905,11.912,11.896,11.905,6330,0
2015-08-19,11.929,11.929,11.862,11.896,35363,0
2015-08-20,11.921,11.921,11.862,11.896,32311,0
2015-08-21,11.905,11.929,11.905,11.912,7795,0
2015-08-24,11.826,11.896,11.817,11.843,22257,0
2015-08-25,11.833,11.871,11.826,11.853,16834,0
2015-08-26,11.833,11.871,11.753,11.791,37506,0
2015-08-27,11.753,11.791,11.753,11.791,15816,0
2015-08-28,11.772,11.843,11.772,11.833,8925,0
2015-08-31,11.833,11.862,11.817,11.826,7231,0
2015-09-01,11.853,11.887,11.853,11.878,16042,0
2015-09-02,11.878,11.896,11.862,11.887,33105,0
2015-09-03,11.862,11.929,11.843,11.921,16834,0
2015-09-04,11.921,11.976,11.905,11.976,13104,0
2015-09-08,12.226,12.226,11.976,12.098,40674,0
2015-09-09,12.098,12.116,12.073,12.116,13104,0
2015-09-10,12.107,12.124,12.029,12.057,17013,0
2015-09-11,12.083,12.083,12.068,12.068,3258,0
2015-09-14,12.074,12.074,12.041,12.041,2922,0
2015-09-15,12.041,12.041,11.941,11.968,14269,0
2015-09-16,11.987,11.987,11.951,11.978,35285,0
2015-09-17,11.996,12.083,11.968,12.05,11903,0
2015-09-18,11.996,12.1,11.996,12.1,2585,0
2015-09-21,12.1,12.1,12.041,12.091,5731,0
2015-09-22,12.091,12.137,12.05,12.068,26297,0
2015-09-23,12.11,12.11,12.059,12.091,10427,0
2015-09-24,12.083,12.127,12.083,12.091,11540,0
2015-09-25,12.074,12.091,12.059,12.059,4610,0
2015-09-28,12.083,12.118,12.083,12.083,6979,0
2015-09-29,12.059,12.1,12.059,12.1,2697,0
2015-09-30,12.1,12.1,12.05,12.091,14159,0
2015-10-01,12.083,12.1,12.068,12.074,7415,0
2015-10-02,12.091,12.127,12.091,12.11,3821,0
2015-10-05,12.127,12.127,12.11,12.127,9749,0
2015-10-06,12.155,12.183,12.155,12.183,1237,0
2015-10-07,12.22,12.22,12.201,12.201,5731,0
2015-10-08,12.237,12.246,12.201,12.246,5731,0
2015-10-09,12.246,12.271,12.237,12.246,10116,0
2015-10-12,12.279,12.297,12.271,12.297,5778,0
2015-10-13,12.308,12.315,12.255,12.315,8832,0
2015-10-14,12.315,12.324,12.315,12.324,1008,0
2015-10-15,12.315,12.363,12.315,12.334,18891,0
2015-10-16,12.315,12.372,12.315,12.372,562,0
2015-10-19,12.4,12.427,12.334,12.354,9108,0
2015-10-20,12.372,12.434,12.344,12.382,7221,0
2015-10-21,12.427,12.434,12.354,12.4,6483,0
2015-10-22,12.427,12.521,12.418,12.521,7044,0
2015-10-23,12.521,12.521,12.372,12.496,20347,0
2015-10-26,12.521,12.551,12.478,12.531,4693,0
2015-10-27,12.531,12.531,12.496,12.512,3466,0
2015-10-28,12.504,12.512,12.469,12.512,7044,0
2015-10-29,12.487,12.512,12.41,12.434,10059,0
2015-10-30,12.461,12.496,12.434,12.478,9726,0
2015-11-02,12.512,12.57,12.427,12.434,14805,0
2015-11-03,12.496,12.521,12.452,12.478,9167,0
2015-11-04,12.452,12.512,12.427,12.427,8391,0
2015-11-05,12.512,12.512,12.41,12.427,10620,0
2015-11-06,12.4,12.452,12.248,12.264,11290,0
2015-11-09,12.229,12.29,12.175,12.203,22222,0
2015-11-10,12.203,12.264,12.194,12.229,8492,0
2015-11-11,12.212,12.248,12.212,12.222,7493,0
2015-11-12,12.249,12.284,12.224,12.267,5674,0
2015-11-13,12.267,12.347,12.267,12.347,9562,0
2015-11-16,12.337,12.375,12.337,12.357,10789,0
2015-11-17,12.347,12.347,12.301,12.327,8673,0
2015-11-18,12.327,12.357,12.284,12.318,3115,0
2015-11-19,12.318,12.357,12.318,12.337,4670,0
2015-11-20,12.327,12.385,12.327,12.337,9898,0
2015-11-23,12.385,12.431,12.385,12.422,7116,0
2015-11-24,12.375,12.455,12.366,12.366,11572,0
2015-11-25,12.422,12.455,12.385,12.422,18680,0
2015-11-27,12.403,12.472,12.403,12.413,5558,0
2015-11-30,12.413,12.431,12.301,12.431,35249,0
2015-12-01,12.447,12.455,12.422,12.455,9835,0
2015-12-02,12.447,12.482,12.431,12.465,7779,0
2015-12-03,12.465,12.465,12.327,12.375,8165,0
2015-12-04,12.347,12.413,12.347,12.385,7671,0
2015-12-07,12.438,12.465,12.393,12.465,9783,0
2015-12-08,12.465,12.507,12.465,12.507,14068,0
2015-12-09,12.482,12.591,12.482,12.591,15791,0
2015-12-10,12.545,12.545,12.491,12.5,7007,0
2015-12-11,12.535,12.535,12.465,12.465,4338,0
2015-12-14,12.455,12.482,12.385,12.393,33239,0
2015-12-15,12.422,12.472,12.393,12.455,3780,0
2015-12-16,12.455,12.515,12.431,12.5,13342,0
2015-12-17,12.507,12.581,12.5,12.573,15233,0
2015-12-18,12.581,12.619,12.525,12.601,35027,0
2015-12-21,12.619,12.637,12.611,12.619,19013,0
2015-12-22,12.611,12.637,12.611,12.611,12763,0
2015-12-23,12.628,12.637,12.564,12.611,13342,0
2015-12-24,12.601,12.662,12.581,12.662,3843,0
2015-12-28,12.662,13.29,12.637,12.688,10176,0
2015-12-29,12.714,12.789,12.662,12.761,11912,0
2015-12-30,12.799,13.022,12.724,13.022,27742,0
2015-12-31,13.111,13.183,13.022,13.129,15895,0
2016-01-04,13.328,13.328,12.851,12.987,33518,0
2016-01-05,13.005,13.129,12.969,12.996,14957,0
2016-01-06,12.932,13.166,12.932,13.015,15402,0
2016-01-07,13.084,13.175,12.997,13.031,15319,0
2016-01-08,13.056,13.056,12.996,13.031,6932,0
2016-01-11,13.005,13.031,12.998,13.031,10012,0
2016-01-12,13.022,13.102,13.022,13.022,11170,0
2016-01-13,13.087,13.215,12.989,12.998,6154,0
2016-01-14,13.033,13.033,12.951,12.971,16529,0
2016-01-15,12.961,13.105,12.943,12.951,73283,0
2016-01-19,12.943,13.017,12.809,12.809,42596,0
2016-01-20,12.835,12.835,12.689,12.698,33940,0
2016-01-21,12.781,12.879,12.715,12.826,16897,0
2016-01-22,12.889,13.105,12.852,12.951,21670,0
2016-01-25,12.998,12.998,12.835,12.835,11211,0
2016-01-26,12.879,12.905,12.8,12.905,8109,0
2016-01-27,12.889,13.023,12.835,12.924,12629,0
2016-01-28,12.961,13.087,12.947,12.98,10067,0
2016-01-29,13.017,13.187,13.011,13.151,18715,0
2016-02-01,13.223,13.267,13.087,13.223,6831,0
2016-02-02,13.258,13.267,13.187,13.187,6602,0
2016-02-03,13.197,13.483,13.197,13.475,42587,0
2016-02-04,13.483,13.493,13.206,13.206,40984,0
2016-02-05,13.242,13.322,13.105,13.124,17218,0
2016-02-08,13.16,13.197,13.068,13.068,9283,0
2016-02-09,13.043,13.132,13.043,13.078,16052,0
2016-02-10,13.114,13.169,13.078,13.16,24922,0
2016-02-11,13.209,13.235,13.125,13.125,21223,0
2016-02-12,13.18,13.226,13.019,13.052,13184,0
2016-02-16,13.052,13.325,13.052,13.297,27677,0
2016-02-17,13.297,13.497,13.256,13.425,27947,0
2016-02-18,13.453,13.735,13.425,13.535,22679,0
2016-02-19,13.571,13.662,13.526,13.581,25895,0
2016-02-22,13.581,13.716,13.226,13.26,78631,0
2016-02-23,13.353,13.461,13.307,13.417,30831,0
2016-02-24,13.506,13.706,13.4,13.535,20191,0
2016-02-25,13.634,13.687,13.561,13.561,17788,0
2016-02-26,13.581,13.581,13.371,13.497,16686,0
2016-02-29,13.571,13.842,13.535,13.809,37671,0
2016-03-01,13.915,13.97,13.761,13.761,48793,0
2016-03-02,13.824,13.906,13.804,13.852,12728,0
2016-03-03,13.896,14.017,13.625,13.761,19093,0
2016-03-04,13.861,13.906,13.78,13.817,17955,0
2016-03-07,13.809,13.852,13.809,13.852,15361,0
2016-03-08,13.896,13.896,13.809,13.809,13410,0
2016-03-09,13.896,13.953,13.825,13.881,18182,0
2016-03-10,13.98,14.042,13.94,14.034,12962,0
2016-03-11,13.853,13.959,13.853,13.853,57472,0
2016-03-14,13.917,14.044,13.818,13.964,26618,0
2016-03-15,13.992,14.053,13.907,13.937,14386,0
2016-03-16,13.937,13.961,13.888,13.888,6971,0
2016-03-17,13.946,14.035,13.946,13.982,8125,0
2016-03-18,14.012,14.128,14.002,14.002,12219,0
2016-03-21,14.079,14.079,14.018,14.018,3035,0
2016-03-22,14.061,14.437,14.061,14.236,21866,0
2016-03-23,14.289,14.329,14.053,14.053,14581,0
2016-03-24,14.165,14.22,14.071,14.071,5565,0
2016-03-28,14.053,14.089,14.024,14.024,13840,0
2016-03-29,14.027,14.272,13.972,14.002,20609,0
2016-03-30,14.272,14.272,14.061,14.061,11928,0
2016-03-31,14.272,14.28,14.103,14.146,9962,0
2016-04-01,14.252,14.257,14.174,14.229,13561,0
2016-04-04,14.258,14.28,14.136,14.28,12925,0
2016-04-05,14.376,14.53,14.342,14.53,11345,0
2016-04-06,15.287,15.287,14.203,14.245,36717,0
2016-04-07,14.337,14.347,14.212,14.252,3270,0
2016-04-08,14.212,14.337,14.193,14.193,13893,0
2016-04-11,14.262,14.364,14.245,14.364,7222,0
2016-04-12,14.356,14.366,14.236,14.309,25397,0
2016-04-13,14.274,14.316,14.222,14.245,15800,0
2016-04-14,14.205,14.406,14.204,14.274,13465,0
2016-04-15,14.359,14.369,14.217,14.217,13049,0
2016-04-18,14.175,14.34,14.175,14.264,10650,0
2016-04-19,14.274,14.274,14.222,14.23,12869,0
2016-04-20,14.264,14.274,14.23,14.245,11857,0
2016-04-21,14.23,14.254,14.175,14.175,4175,0
2016-04-22,14.185,14.185,14.139,14.139,3322,0
2016-04-25,14.089,14.089,14.013,14.013,17764,0
2016-04-26,13.983,14.019,13.956,13.973,8790,0
2016-04-27,14.019,14.019,13.956,14.003,24059,0
2016-04-28,14.013,14.109,13.973,14.003,21275,0
2016-04-29,13.983,14.013,13.917,13.993,9971,0
2016-05-02,13.965,14.018,13.927,13.927,20827,0
2016-05-03,13.973,14.054,13.937,14.002,32097,0
2016-05-04,14.028,14.062,13.956,14.054,28021,0
2016-05-05,14.089,14.099,14.013,14.072,22841,0
2016-05-06,14.099,14.109,14.019,14.08,18085,0
2016-05-09,14.089,14.089,14.003,14.08,13805,0
2016-05-10,14.035,14.08,13.993,14.035,15088,0
2016-05-11,14.075,14.258,14.03,14.226,34048,0
2016-05-12,14.226,14.508,14.142,14.451,25516,0
2016-05-13,14.443,14.83,14.442,14.83,33765,0
2016-05-16,15.661,15.661,14.637,14.753,34437,0
2016-05-17,14.798,14.807,14.637,14.637,20380,0
2016-05-18,14.654,14.748,14.335,14.353,34102,0
2016-05-19,14.325,14.39,13.827,13.855,76612,0
2016-05-20,13.864,13.919,13.819,13.834,39191,0
2016-05-23,13.864,13.958,13.746,13.763,70324,0
2016-05-24,13.763,13.837,13.643,13.736,40744,0
2016-05-25,13.662,13.763,13.655,13.687,29345,0
2016-05-26,13.726,13.811,13.669,13.717,25813,0
2016-05-27,13.736,13.763,13.652,13.652,26356,0
2016-05-31,13.669,13.678,13.58,13.58,37853,0
2016-06-01,13.652,13.773,13.652,13.763,24872,0
2016-06-02,13.782,13.88,13.726,13.864,57748,0
2016-06-03,13.919,14.048,13.909,13.964,39959,0
2016-06-06,13.995,13.995,13.9,13.948,18981,0
2016-06-07,13.995,14.112,13.975,14.048,57485,0
2016-06-08,14.022,14.065,14.022,14.038,23474,0
2016-06-09,14.057,14.075,13.958,13.985,48946,0
2016-06-10,14.048,14.048,13.966,14.013,38462,0
2016-06-13,14.059,14.068,13.96,13.977,35685,0
2016-06-14,14.014,14.086,14.007,14.059,21779,0
2016-06-15,14.077,14.125,14.041,14.115,48711,0
2016-06-16,14.173,14.181,14.125,14.144,31753,0
2016-06-17,14.191,14.191,14.135,14.173,22427,0
2016-06-20,14.135,14.181,14.095,14.181,24730,0
2016-06-21,14.115,14.252,14.115,14.21,13788,0
2016-06-22,14.252,14.289,14.21,14.289,34430,0
2016-06-23,14.329,14.367,14.276,14.348,14015,0
2016-06-24,14.423,14.621,14.423,14.581,50196,0
2016-06-27,14.581,14.581,14.561,14.581,73610,0
2016-06-28,14.581,14.581,14.541,14.581,31623,0
2016-06-29,14.581,14.581,14.541,14.581,22822,0
2016-06-30,14.581,14.811,14.561,14.811,53768,0
2016-07-01,14.82,14.901,14.78,14.864,58818,0
2016-07-05,14.835,15.191,14.79,15.097,40210,0
2016-07-06,15.114,15.182,14.901,15.143,38499,0
2016-07-07,15.097,15.153,15.087,15.143,18350,0
2016-07-08,15.182,15.191,15.059,15.182,80077,0
2016-07-11,15.182,15.2,15.154,15.2,17930,0
2016-07-12,15.173,15.217,15.163,15.2,44274,0
2016-07-13,15.256,15.276,14.96,14.98,44564,0
2016-07-14,14.921,14.95,14.464,14.56,70457,0
2016-07-15,14.56,14.57,14.455,14.531,38825,0
2016-07-18,14.58,14.775,14.58,14.775,34010,0
2016-07-19,14.775,14.898,14.717,14.828,28463,0
2016-07-20,14.821,14.921,14.821,14.912,22901,0
2016-07-21,14.93,14.97,14.907,14.94,22088,0
2016-07-22,14.97,14.97,14.95,14.97,8841,0
2016-07-25,14.921,14.98,14.894,14.894,12103,0
2016-07-26,14.95,14.96,14.903,14.96,13194,0
2016-07-27,14.94,15.041,14.912,14.94,17008,0
2016-07-28,14.912,15.008,14.884,14.894,10701,0
2016-07-29,14.894,14.94,14.856,14.874,17109,0
2016-08-01,14.894,15.024,14.861,14.912,19766,0
2016-08-02,15.016,15.024,14.697,14.717,21839,0
2016-08-03,14.735,14.865,14.735,14.836,11677,0
2016-08-04,14.846,14.884,14.846,14.865,17823,0
2016-08-05,14.912,14.921,14.836,14.874,12688,0
2016-08-08,14.856,14.865,14.821,14.855,9454,0
2016-08-09,14.856,14.856,14.823,14.828,19474,0
2016-08-10,14.828,14.912,14.785,14.874,26031,0
2016-08-11,14.886,14.896,14.813,14.813,12918,0
2016-08-12,14.806,14.923,14.806,14.923,8444,0
2016-08-15,14.943,14.943,14.913,14.915,9839,0
2016-08-16,14.886,14.915,14.709,14.709,20818,0
2016-08-17,14.747,14.787,14.719,14.728,11965,0
2016-08-18,14.728,14.774,14.728,14.757,5289,0
2016-08-19,14.757,14.767,14.67,14.67,15246,0
2016-08-22,14.719,14.788,14.674,14.747,7439,0
2016-08-23,14.757,14.797,14.67,14.67,20146,0
2016-08-24,14.67,14.714,14.67,14.699,6806,0
2016-08-25,14.709,14.709,14.446,14.493,40616,0
2016-08-26,14.474,14.532,14.474,14.493,18835,0
2016-08-29,14.513,14.561,14.484,14.513,16800,0
2016-08-30,14.503,14.561,14.493,14.513,5215,0
2016-08-31,14.523,14.56,14.474,14.503,6870,0
2016-09-01,14.484,14.551,14.484,14.484,13781,0
2016-09-02,14.896,14.943,14.523,14.652,39810,0
2016-09-06,14.737,14.762,14.618,14.71,21283,0
2016-09-07,14.737,14.908,14.591,14.643,40928,0
2016-09-08,14.709,14.728,14.643,14.643,17576,0
2016-09-09,14.635,14.652,14.494,14.609,17098,0
2016-09-12,14.728,14.728,14.561,14.609,13071,0
2016-09-13,14.563,14.645,14.563,14.637,16144,0
2016-09-14,14.799,14.799,14.702,14.799,5241,0
2016-09-15,14.79,14.799,14.645,14.75,17456,0
2016-09-16,14.722,14.722,14.583,14.643,13237,0
2016-09-19,14.637,14.637,14.486,14.505,35857,0
2016-09-20,14.466,14.543,14.423,14.423,7222,0
2016-09-21,14.432,14.446,14.356,14.413,21601,0
2016-09-22,14.447,14.573,14.447,14.534,13453,0
2016-09-23,14.553,14.553,14.495,14.543,3662,0
2016-09-26,14.505,14.552,14.466,14.485,2620,0
2016-09-27,14.601,14.601,14.476,14.476,16763,0
2016-09-28,14.553,14.637,14.525,14.573,11428,0
2016-09-29,14.534,14.55,14.413,14.413,7689,0
2016-09-30,14.405,14.515,14.405,14.457,13755,0
2016-10-03,14.573,14.573,14.366,14.366,16127,0
2016-10-04,14.447,14.447,14.169,14.269,20879,0
2016-10-05,14.27,14.308,14.204,14.208,17298,0
2016-10-06,14.188,14.251,14.169,14.234,16472,0
2016-10-07,14.198,14.26,14.198,14.241,3224,0
2016-10-10,14.337,14.337,14.188,14.197,6301,0
2016-10-11,14.251,14.251,14.183,14.183,9452,0
2016-10-12,14.18,14.18,14.048,14.057,6796,0
2016-10-13,14.03,14.038,13.868,13.868,30289,0
2016-10-14,13.813,13.813,13.703,13.707,14755,0
2016-10-17,13.708,13.768,13.481,13.491,36979,0
2016-10-18,13.491,13.67,13.447,13.662,42286,0
2016-10-19,13.688,13.822,13.688,13.792,20916,0
2016-10-20,13.886,13.911,13.765,13.803,27407,0
2016-10-21,13.868,13.906,13.852,13.859,4227,0
2016-10-24,13.868,13.906,13.803,13.84,19625,0
2016-10-25,13.813,13.84,13.803,13.822,9308,0
2016-10-26,13.822,13.85,13.747,13.794,10744,0
2016-10-27,13.784,13.784,13.662,13.674,14412,0
2016-10-28,13.708,13.708,13.623,13.623,12601,0
2016-10-31,13.623,13.658,13.53,13.605,20243,0
2016-11-01,13.52,13.659,13.52,13.623,20959,0
2016-11-02,13.615,13.643,13.585,13.643,8625,0
2016-11-03,13.577,13.679,13.577,13.67,12710,0
2016-11-04,13.633,13.679,13.586,13.652,27414,0
2016-11-07,13.718,13.718,13.67,13.708,19335,0
2016-11-08,13.718,13.755,13.718,13.755,5203,0
2016-11-09,13.747,13.755,13.679,13.755,20827,0
2016-11-10,13.757,13.787,13.502,13.502,35988,0
2016-11-11,13.321,13.597,12.962,13.492,39076,0
2016-11-14,13.464,13.464,12.895,13.038,99754,0
2016-11-15,13.048,13.199,13.048,13.132,48782,0
2016-11-16,13.247,13.275,13.161,13.179,20223,0
2016-11-17,13.179,13.199,13.123,13.161,28297,0
2016-11-18,13.142,13.142,13.085,13.085,39540,0
2016-11-21,13.085,13.161,13.085,13.113,19193,0
2016-11-22,13.275,13.482,13.056,13.094,35028,0
2016-11-23,13.038,13.066,12.934,12.934,49306,0
2016-11-25,12.924,13.179,12.924,13.071,17154,0
2016-11-28,13.038,13.148,13.038,13.062,8308,0
2016-11-29,13.056,13.113,12.981,13.028,24779,0
2016-11-30,13.094,13.094,12.962,12.962,34096,0
2016-12-01,12.981,12.981,12.877,12.886,23726,0
2016-12-02,12.754,12.943,12.754,12.895,37185,0
2016-12-05,13.028,13.028,12.848,12.914,23069,0
2016-12-06,12.829,13.066,12.82,13.056,35473,0
2016-12-07,13.066,13.341,13.066,13.331,63422,0
2016-12-08,13.315,13.361,13.143,13.186,32598,0
2016-12-09,13.249,13.249,13.039,13.124,44720,0
2016-12-12,13.086,13.285,12.981,13.171,31582,0
2016-12-13,13.285,13.285,13.153,13.181,23703,0
2016-12-14,13.229,13.534,13.166,13.401,40868,0
2016-12-15,13.305,13.305,13.067,13.133,44870,0
2016-12-16,13.105,13.21,13.077,13.2,42164,0
2016-12-19,13.114,13.257,13.114,13.249,16188,0
2016-12-20,13.181,13.285,13.153,13.187,28075,0
2016-12-21,13.153,13.257,13.153,13.249,29292,0
2016-12-22,13.285,13.285,13.181,13.229,43047,0
2016-12-23,13.249,13.249,13.162,13.162,32317,0
2016-12-27,13.285,13.285,13.105,13.105,48246,0
2016-12-28,13.057,13.152,13.048,13.105,33126,0
2016-12-29,13.191,13.239,13.176,13.229,18197,0
2016-12-30,13.143,13.562,13.143,13.343,63643,0
2017-01-03,13.343,13.553,13.343,13.495,23510,0
2017-01-04,13.543,13.704,13.495,13.704,28262,0
2017-01-05,13.658,14.192,13.658,14.038,57365,0
2017-01-06,14.192,14.192,13.762,13.934,14049,0
2017-01-09,13.874,14.143,13.874,14.094,30322,0
2017-01-10,14.048,14.104,14.012,14.03,21581,0
2017-01-11,14.166,14.166,13.946,13.946,18576,0
2017-01-12,14.022,14.022,13.876,13.876,24933,0
2017-01-13,13.916,13.916,13.802,13.849,19845,0
2017-01-17,13.916,13.955,13.83,13.896,24036,0
2017-01-18,13.955,13.955,13.802,13.916,18251,0
2017-01-19,14.013,14.107,13.735,13.812,18661,0
2017-01-20,13.868,13.871,13.715,13.753,21828,0
2017-01-23,13.926,13.926,13.725,13.735,36666,0
2017-01-24,13.735,13.763,13.676,13.686,32761,0
2017-01-25,13.648,13.763,13.639,13.658,22147,0
2017-01-26,13.648,13.725,13.639,13.686,15782,0
2017-01-27,13.793,13.824,13.629,13.773,33438,0
2017-01-30,13.793,13.876,13.773,13.839,13776,0
2017-01-31,14.117,14.117,13.877,13.906,29247,0
2017-02-01,13.946,13.946,13.839,13.896,12403,0
2017-02-02,13.876,13.926,13.839,13.839,20576,0
2017-02-03,13.859,13.903,13.821,13.896,13732,0
2017-02-06,13.906,13.922,13.886,13.916,9298,0
2017-02-07,13.868,14.077,13.868,14.077,18165,0
2017-02-08,14.022,14.232,14.013,14.097,36634,0
2017-02-09,14.087,14.097,14.04,14.087,19711,0
2017-02-10,14.059,14.059,13.984,14.04,21891,0
2017-02-13,14.042,14.104,13.986,14.024,22806,0
2017-02-14,14.014,14.071,13.986,13.996,20311,0
2017-02-15,13.986,14.341,13.986,14.024,15801,0
2017-02-16,14.024,14.167,13.996,14.02,11591,0
2017-02-17,14.014,14.014,13.888,13.908,27294,0
2017-02-21,13.918,13.947,13.898,13.929,24070,0
2017-02-22,13.966,13.966,13.85,13.93,22062,0
2017-02-23,13.938,13.966,13.869,13.898,19375,0
2017-02-24,13.918,13.986,13.878,13.928,28466,0
2017-02-27,13.888,13.918,13.84,13.853,12161,0
2017-02-28,13.86,13.908,13.85,13.898,18011,0
2017-03-01,13.831,13.896,13.774,13.784,35400,0
2017-03-02,13.754,13.784,13.706,13.706,30164,0
2017-03-03,13.696,13.762,13.629,13.696,29815,0
2017-03-06,13.648,13.736,13.639,13.714,13550,0
2017-03-07,13.677,13.7,13.648,13.687,15003,0
2017-03-08,13.677,13.677,13.611,13.619,32405,0
2017-03-09,13.611,13.611,13.362,13.44,28666,0
2017-03-10,13.399,13.495,13.399,13.478,64762,0
2017-03-13,13.419,13.42,13.353,13.377,34706,0
2017-03-14,13.391,13.439,13.391,13.439,14968,0
2017-03-15,13.381,13.575,13.381,13.575,9938,0
2017-03-16,13.575,13.6,13.477,13.505,21970,0
2017-03-17,13.477,13.575,13.477,13.536,9924,0
2017-03-20,13.517,13.614,13.507,13.565,21373,0
2017-03-21,13.565,13.585,13.565,13.565,15745,0
2017-03-22,13.575,13.622,13.565,13.575,18002,0
2017-03-23,13.604,13.69,13.594,13.632,36536,0
2017-03-24,13.604,13.71,13.604,13.661,23406,0
2017-03-27,13.74,13.835,13.71,13.835,35914,0
2017-03-28,13.807,13.943,13.807,13.943,31309,0
2017-03-29,13.913,14.096,13.913,14.096,34856,0
2017-03-30,14.019,14.204,14.019,14.162,29302,0
2017-03-31,14.116,14.223,14.116,14.194,9038,0
2017-04-03,14.184,14.27,14.184,14.223,10529,0
2017-04-04,14.309,14.309,14.26,14.299,5809,0
2017-04-05,14.319,14.358,14.24,14.358,15723,0
2017-04-06,14.453,14.502,14.407,14.483,22922,0
2017-04-07,14.571,14.571,14.387,14.387,34521,0
2017-04-10,14.338,14.463,14.338,14.387,25276,0
2017-04-11,14.419,14.515,14.419,14.446,24467,0
2017-04-12,14.456,14.515,14.456,14.485,9407,0
2017-04-13,14.632,14.632,14.419,14.429,17339,0
2017-04-17,14.438,14.564,14.399,14.399,16595,0
2017-04-18,14.389,14.515,14.38,14.419,17885,0
2017-04-19,14.429,14.456,14.38,14.38,9154,0
2017-04-20,14.321,14.38,14.205,14.291,19770,0
2017-04-21,14.37,14.37,14.281,14.331,13328,0
2017-04-24,14.301,14.321,14.242,14.291,13125,0
2017-04-25,14.291,14.301,14.127,14.175,41522,0
2017-04-26,14.175,14.272,14.137,14.272,16608,0
2017-04-27,14.301,14.34,14.215,14.34,6685,0
2017-04-28,14.321,14.429,14.301,14.429,8267,0
2017-05-01,14.476,14.495,14.438,14.495,26746,0
2017-05-02,14.485,14.485,14.456,14.459,7072,0
2017-05-03,14.67,14.67,14.476,14.652,20055,0
2017-05-04,14.66,14.66,14.485,14.485,14176,0
2017-05-05,14.495,14.623,14.36,14.36,17949,0
2017-05-08,14.429,14.429,14.215,14.215,19712,0
2017-05-09,14.291,14.291,14.107,14.127,19668,0
2017-05-10,14.175,14.195,14.087,14.117,28723,0
2017-05-11,14.169,14.169,14.079,14.079,17995,0
2017-05-12,14.149,14.284,14.123,14.255,34776,0
2017-05-15,14.236,14.324,14.236,14.265,22866,0
2017-05-16,14.227,14.304,14.227,14.236,27796,0
2017-05-17,14.255,14.334,14.255,14.255,31400,0
2017-05-18,14.334,14.334,14.139,14.139,21263,0
2017-05-19,14.198,14.208,14.119,14.119,33745,0
2017-05-22,14.169,14.236,14.139,14.198,19472,0
2017-05-23,14.255,14.275,14.208,14.218,17277,0
2017-05-24,14.294,14.295,14.208,14.208,19876,0
2017-05-25,14.284,14.284,14.149,14.188,23844,0
2017-05-26,14.255,14.294,14.169,14.218,29177,0
2017-05-30,14.265,14.265,14.159,14.178,17828,0
2017-05-31,14.188,14.314,14.188,14.314,10614,0
2017-06-01,14.354,14.354,14.304,14.324,25079,0
2017-06-02,14.334,14.384,14.304,14.364,43690,0
2017-06-05,14.334,14.344,14.284,14.284,35936,0
2017-06-06,14.314,14.423,14.314,14.324,16815,0
2017-06-07,14.364,14.364,14.245,14.265,32723,0
2017-06-08,14.334,14.364,14.255,14.265,12677,0
2017-06-09,14.364,14.364,14.227,14.227,14962,0
2017-06-12,14.294,14.294,14.208,14.208,15605,0
2017-06-13,14.327,14.347,14.248,14.248,15831,0
2017-06-14,14.307,14.327,14.304,14.317,9434,0
2017-06-15,14.327,14.327,14.287,14.327,21864,0
2017-06-16,14.367,14.374,14.327,14.374,11276,0
2017-06-19,14.377,14.454,14.377,14.387,19466,0
2017-06-20,14.543,14.553,14.499,14.523,17918,0
2017-06-21,14.553,14.593,14.436,14.464,24807,0
2017-06-22,14.523,14.593,14.464,14.593,7346,0
2017-06-23,14.573,14.588,14.553,14.588,6217,0
2017-06-26,14.67,14.67,14.602,14.602,22312,0
2017-06-27,14.622,14.622,14.593,14.622,12255,0
2017-06-28,14.769,14.769,14.643,14.652,10337,0
2017-06-29,14.809,14.818,14.503,14.553,20378,0
2017-06-30,14.622,14.799,14.588,14.719,27968,0
2017-07-03,14.719,14.867,14.719,14.799,18556,0
2017-07-05,14.915,14.915,14.777,14.8,4074,0
2017-07-06,14.789,14.789,14.654,14.766,14070,0
2017-07-07,14.769,14.858,14.753,14.858,12379,0
2017-07-10,14.915,15.149,14.828,14.935,33706,0
2017-07-11,14.915,14.985,14.915,14.975,32943,0
2017-07-12,15.005,15.093,14.975,14.975,15221,0
2017-07-13,14.955,15.064,14.955,14.975,6907,0
2017-07-14,14.985,15.054,14.985,15.015,6539,0
2017-07-17,15.064,15.064,14.945,15.005,13341,0
2017-07-18,14.995,15.049,14.945,14.975,9827,0
2017-07-19,15.005,15.042,14.788,14.798,47851,0
2017-07-20,14.788,14.886,14.788,14.886,17414,0
2017-07-21,14.995,14.995,14.837,14.905,17591,0
2017-07-24,14.876,14.925,14.847,14.896,18618,0
2017-07-25,14.857,14.925,14.847,14.847,12662,0
2017-07-26,14.857,14.925,14.857,14.925,5730,0
2017-07-27,14.955,14.995,14.955,14.975,11741,0
2017-07-28,15.044,15.046,15.025,15.046,7737,0
2017-07-31,15.034,15.142,14.985,15.132,19964,0
2017-08-01,15.122,15.206,15.122,15.206,15793,0
2017-08-02,15.122,15.212,15.122,15.167,9766,0
2017-08-03,15.132,15.196,15.132,15.182,1923,0
2017-08-04,15.162,15.168,15.116,15.116,11416,0
2017-08-07,15.093,15.162,15.044,15.044,13947,0
2017-08-08,15.044,15.064,14.965,15.015,33652,0
2017-08-09,14.995,15.025,14.975,14.975,18790,0
2017-08-10,14.975,14.985,14.876,14.876,29050,0
2017-08-11,14.918,14.968,14.78,14.79,15380,0
2017-08-14,14.958,14.958,14.76,14.819,19527,0
2017-08-15,14.76,14.796,14.705,14.72,15373,0
2017-08-16,14.73,14.79,14.73,14.79,6185,0
2017-08-17,14.73,14.819,14.72,14.819,14160,0
2017-08-18,14.77,14.829,14.74,14.819,6541,0
2017-08-21,14.819,14.859,14.819,14.859,11678,0
2017-08-22,14.868,14.868,14.834,14.868,10369,0
2017-08-23,14.878,14.928,14.849,14.928,16794,0
2017-08-24,14.868,14.868,14.81,14.81,17473,0
2017-08-25,14.898,14.898,14.76,14.836,20368,0
2017-08-28,14.849,14.868,14.783,14.829,24480,0
2017-08-29,14.829,14.938,14.829,14.868,33480,0
2017-08-30,14.878,14.878,14.819,14.819,15408,0
2017-08-31,14.829,14.86,14.81,14.839,29488,0
2017-09-01,14.829,14.913,14.819,14.908,23099,0
2017-09-05,14.908,14.998,14.829,14.867,24392,0
2017-09-06,14.839,14.909,14.819,14.888,40361,0
2017-09-07,14.859,14.918,14.819,14.878,51722,0
2017-09-08,14.918,14.958,14.859,14.918,24595,0
2017-09-11,14.908,14.988,14.888,14.888,22953,0
2017-09-12,14.888,14.938,14.868,14.868,12172,0
2017-09-13,14.868,14.978,14.859,14.919,17618,0
2017-09-14,14.878,14.948,14.859,14.859,28017,0
2017-09-15,14.859,14.923,14.859,14.898,10401,0
2017-09-18,14.928,14.928,14.849,14.868,17855,0
2017-09-19,14.928,14.928,14.849,14.849,17877,0
2017-09-20,14.849,14.898,14.799,14.799,12089,0
2017-09-21,14.859,14.938,14.789,14.809,15688,0
2017-09-22,14.799,14.849,14.729,14.729,25004,0
2017-09-25,14.739,14.858,14.739,14.769,19981,0
2017-09-26,14.779,14.809,14.779,14.779,10524,0
2017-09-27,14.789,14.789,14.64,14.64,23925,0
2017-09-28,14.64,14.659,14.51,14.63,35270,0
2017-09-29,14.62,14.918,14.53,14.55,29415,0
2017-10-02,14.55,14.65,14.54,14.56,14306,0
2017-10-03,14.53,14.56,14.53,14.55,5147,0
2017-10-04,14.55,14.689,14.55,14.666,32329,0
2017-10-05,14.65,14.729,14.61,14.64,25530,0
2017-10-06,14.59,14.677,14.56,14.58,13344,0
2017-10-09,14.58,14.719,14.58,14.62,22911,0
2017-10-10,14.62,14.699,14.602,14.62,29888,0
2017-10-11,14.63,14.65,14.55,14.55,18874,0
2017-10-12,14.64,14.689,14.5,14.55,33783,0
2017-10-13,14.57,14.73,14.57,14.722,31928,0
2017-10-16,14.74,14.74,14.6844,14.73,10493,0
2017-10-17,14.82,14.82,14.7242,14.798,42407,0
2017-10-18,14.79,14.9,14.7199,14.82,32888,0
2017-10-19,14.79,14.86,14.71,14.83,16874,0
2017-10-20,14.8,14.8,14.71,14.8,10360,0
2017-10-23,14.77,14.77,14.73,14.735,9349,0
2017-10-24,14.77,14.8,14.741,14.7628,8332,0
2017-10-25,14.74,14.8,14.7,14.7392,28668,0
2017-10-26,14.7,14.73,14.7,14.7,8474,0
2017-10-27,14.77,14.77,14.596,14.71,26444,0
2017-10-30,14.76,14.78,14.714,14.75,19852,0
2017-10-31,14.73,14.87,14.7,14.75,17576,0
2017-11-01,14.85,14.85,14.7401,14.75,16104,0
2017-11-02,14.75,14.8448,14.69,14.71,17607,0
2017-11-03,14.72,14.72,14.65,14.6876,24177,0
2017-11-06,14.68,14.801,14.68,14.7901,34278,0
2017-11-07,14.73,15.59,14.73,14.82,31322,0
2017-11-08,14.79,15.59,14.79,15.02,38438,0
2017-11-09,14.97,15.0918,14.83,14.95,13984,0
2017-11-10,14.88,15.1,14.855,15.09,35869,0
