Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.831,9.858,9.792,9.817,9980,0
2005-02-28,9.873,9.873,9.807,9.844,10281,0
2005-03-01,9.878,9.896,9.823,9.873,15714,0
2005-03-02,9.914,9.935,9.902,9.935,5593,0
2005-03-03,9.976,10.007,9.889,9.889,6951,0
2005-03-04,9.948,10.048,9.935,9.957,11185,0
2005-03-07,9.914,10.048,9.914,9.957,11334,0
2005-03-08,9.968,10.018,9.928,9.928,12689,0
2005-03-09,9.873,9.948,9.831,9.837,22821,0
2005-03-10,9.837,9.844,9.724,9.785,15573,0
2005-03-11,9.778,9.799,9.691,9.698,9223,0
2005-03-14,9.671,9.713,9.601,9.617,11493,0
2005-03-15,9.639,9.719,9.639,9.652,13002,0
2005-03-16,9.608,9.617,9.553,9.553,18441,0
2005-03-17,9.617,9.617,9.567,9.582,11334,0
2005-03-18,9.617,9.617,9.4218,9.4724,14055,0
2005-03-21,9.4724,9.531,9.4218,9.531,4839,0
2005-03-22,9.531,9.531,9.4045,9.4045,12689,0
2005-03-23,9.4085,9.4085,9.1275,9.1833,24791,0
2005-03-24,9.1199,9.256,9.1199,9.1275,26601,0
2005-03-28,9.1199,9.1621,9.1142,9.1566,11795,0
2005-03-29,9.1621,9.2157,9.1621,9.1905,15872,0
2005-03-30,9.204,9.2223,9.1769,9.2223,7713,0
2005-03-31,9.256,9.312,9.2223,9.312,10885,0
2005-04-01,9.4873,9.523,9.3751,9.3751,16028,0
2005-04-04,9.4525,9.4525,9.4045,9.4416,9065,0
2005-04-05,9.4794,9.4794,9.3751,9.4416,16335,0
2005-04-06,9.4416,9.4873,9.4085,9.4277,10281,0
2005-04-07,9.4218,9.4218,9.3898,9.3898,2871,0
2005-04-08,9.368,9.4045,9.3544,9.3898,18899,0
2005-04-11,9.3751,9.4085,9.362,9.368,3622,0
2005-04-12,9.3405,9.3898,9.312,9.3898,9671,0
2005-04-13,9.3751,9.505,9.3751,9.3828,16932,0
2005-04-14,9.3898,9.4277,9.362,9.4277,10281,0
2005-04-15,9.4218,9.4277,9.3828,9.3828,3622,0
2005-04-18,9.3898,9.3977,9.2223,9.312,96136,0
2005-04-19,9.3268,9.3977,9.3268,9.368,20858,0
2005-04-20,9.3328,9.4525,9.2993,9.4218,23127,0
2005-04-21,9.4218,9.4416,9.3898,9.4337,23882,0
2005-04-22,9.4525,9.4724,9.368,9.4724,10435,0
2005-04-25,9.4416,9.553,9.4277,9.4993,10435,0
2005-04-26,9.516,9.573,9.4218,9.4218,21613,0
2005-04-27,9.4525,9.587,9.4525,9.587,26756,0
2005-04-28,9.587,9.719,9.56,9.719,16335,0
2005-04-29,9.749,9.914,9.749,9.799,13752,0
2005-05-02,9.77,9.812,9.764,9.764,23278,0
2005-05-03,9.743,9.792,9.737,9.756,8311,0
2005-05-04,9.817,9.914,9.778,9.817,14055,0
2005-05-05,9.817,9.831,9.778,9.778,17987,0
2005-05-06,9.778,9.778,9.724,9.724,10733,0
2005-05-09,9.719,9.719,9.691,9.713,8008,0
2005-05-10,9.77,9.831,9.73,9.831,13611,0
2005-05-11,9.785,9.831,9.756,9.831,18441,0
2005-05-12,9.817,9.851,9.764,9.831,17233,0
2005-05-13,9.799,9.799,9.778,9.785,4384,0
2005-05-16,9.792,9.812,9.756,9.756,26905,0
2005-05-17,9.749,9.837,9.749,9.837,32957,0
2005-05-18,9.889,9.889,9.851,9.851,14213,0
2005-05-19,9.883,9.883,9.883,9.883,2722,0
2005-05-20,9.896,9.92,9.823,9.823,6503,0
2005-05-23,9.831,9.914,9.812,9.844,8311,0
2005-05-24,9.851,9.865,9.837,9.858,3622,0
2005-05-25,9.837,9.858,9.817,9.823,11185,0
2005-05-26,9.873,9.873,9.823,9.873,9980,0
2005-05-27,9.873,9.878,9.858,9.878,10733,0
2005-05-31,9.873,9.878,9.865,9.878,13302,0
2005-06-01,9.902,9.902,9.823,9.865,17388,0
2005-06-02,9.914,10.042,9.914,10.018,29326,0
2005-06-03,10.048,10.264,10.007,10.236,90845,0
2005-06-06,10.257,10.264,10.112,10.171,35973,0
2005-06-07,10.171,10.257,10.164,10.187,40973,0
2005-06-08,10.171,10.257,10.171,10.214,21920,0
2005-06-09,10.214,10.383,10.198,10.349,38392,0
2005-06-10,10.264,10.478,10.264,10.464,47163,0
2005-06-13,10.412,10.486,10.314,10.486,48531,0
2005-06-14,10.428,10.649,10.428,10.649,50183,0
2005-06-15,10.637,10.637,10.383,10.442,76032,0
2005-06-16,10.478,10.54,10.442,10.464,33408,0
2005-06-17,10.464,10.605,10.456,10.552,30691,0
2005-06-20,10.522,10.656,10.442,10.514,62885,0
2005-06-21,10.579,10.671,10.533,10.566,40359,0
2005-06-22,10.579,10.637,10.566,10.572,37489,0
2005-06-23,10.597,10.597,10.552,10.566,26452,0
2005-06-24,10.837,10.97,10.671,10.837,42175,0
2005-06-27,10.735,10.887,10.715,10.812,28261,0
2005-06-28,10.837,10.915,10.704,10.723,36737,0
2005-06-29,10.735,10.798,10.686,10.798,16335,0
2005-06-30,10.806,10.806,10.63,10.711,17841,0
2005-07-01,10.711,10.83,10.711,10.791,50334,0
2005-07-05,10.771,10.83,10.735,10.812,25996,0
2005-07-06,10.935,10.935,10.771,10.855,17233,0
2005-07-07,10.867,10.929,10.837,10.922,28567,0
2005-07-08,10.901,10.95,10.848,10.922,32500,0
2005-07-11,10.983,11.298,10.895,10.97,91902,0
2005-07-12,10.837,10.97,10.735,10.97,35973,0
2005-07-13,10.935,10.935,10.75,10.75,50183,0
2005-07-14,10.771,10.812,10.75,10.778,36577,0
2005-07-15,10.742,10.778,10.723,10.778,15412,0
2005-07-18,10.73,10.771,10.642,10.642,19647,0
2005-07-19,10.704,10.723,10.63,10.63,11635,0
2005-07-20,10.618,10.656,10.559,10.559,20705,0
2005-07-21,10.585,10.678,10.585,10.671,16335,0
2005-07-22,10.678,10.678,10.671,10.671,7559,0
2005-07-25,10.671,10.671,10.585,10.637,41568,0
2005-07-26,10.63,10.723,10.63,10.671,29475,0
2005-07-27,10.723,10.75,10.63,10.75,33713,0
2005-07-28,10.765,10.855,10.735,10.848,32804,0
2005-07-29,10.855,10.901,10.778,10.798,13153,0
2005-08-01,10.867,10.895,10.723,10.735,20858,0
2005-08-02,10.771,10.862,10.771,10.778,14213,0
2005-08-03,10.784,10.935,10.784,10.935,28727,0
2005-08-04,10.943,10.943,10.867,10.901,30533,0
2005-08-05,10.901,10.935,10.778,10.778,56988,0
2005-08-08,10.778,10.784,10.704,10.742,50790,0
2005-08-09,10.765,10.771,10.63,10.637,26601,0
2005-08-10,10.715,10.715,10.642,10.715,32341,0
2005-08-11,10.686,10.735,10.656,10.686,8162,0
2005-08-12,10.806,10.83,10.704,10.735,27814,0
2005-08-15,10.73,10.742,10.686,10.686,27211,0
2005-08-16,10.693,10.73,10.686,10.698,13153,0
2005-08-17,10.735,10.757,10.711,10.735,23570,0
2005-08-18,10.711,10.778,10.711,10.778,30691,0
2005-08-19,10.765,10.823,10.73,10.771,46861,0
2005-08-22,10.812,10.848,10.778,10.823,35069,0
2005-08-23,10.812,10.843,10.765,10.837,35069,0
2005-08-24,10.887,10.887,10.778,10.818,11635,0
2005-08-25,10.812,10.874,10.757,10.83,26756,0
2005-08-26,10.837,10.887,10.806,10.862,47163,0
2005-08-29,10.887,10.901,10.818,10.895,29628,0
2005-08-30,10.895,10.895,10.837,10.837,46861,0
2005-08-31,10.818,10.862,10.818,10.855,29019,0
2005-09-01,10.855,10.887,10.837,10.874,63636,0
2005-09-02,10.887,10.983,10.878,10.97,49122,0
2005-09-06,10.983,11.201,10.983,10.989,67723,0
2005-09-07,11.066,11.161,11.066,11.148,23278,0
2005-09-08,11.232,11.259,11.181,11.221,27061,0
2005-09-09,11.214,11.354,11.208,11.239,36883,0
2005-09-12,11.298,11.318,11.208,11.274,27666,0
2005-09-13,11.245,11.259,11.142,11.187,37640,0
2005-09-14,11.187,11.187,11.079,11.121,36275,0
2005-09-15,11.114,11.114,10.929,10.95,44597,0
2005-09-16,11.002,11.142,11.002,11.086,17534,0
2005-09-19,11.046,11.128,11.046,11.061,19647,0
2005-09-20,11.167,11.167,10.989,10.989,24791,0
2005-09-21,11.015,11.101,10.958,11.101,26304,0
2005-09-22,11.167,11.167,10.983,11.121,16472,0
2005-09-23,11.167,11.167,10.989,11.029,16932,0
2005-09-26,10.983,11.04,10.977,10.989,11635,0
2005-09-27,11.034,11.066,10.843,10.843,18134,0
2005-09-28,10.818,11.072,10.771,11.072,32804,0
2005-09-29,11.079,11.101,10.901,10.995,25401,0
2005-09-30,11.008,11.079,10.97,11.061,16629,0
2005-10-03,11.128,11.128,11.034,11.066,11185,0
2005-10-04,11.093,11.153,11.034,11.128,20858,0
2005-10-05,11.114,11.208,11.034,11.034,37189,0
2005-10-06,11.135,11.148,11.015,11.029,16028,0
2005-10-07,11.022,11.061,10.965,11.034,19960,0
2005-10-10,11.201,11.221,10.977,11.061,25094,0
2005-10-11,11.002,11.101,10.965,11.054,14666,0
2005-10-12,10.935,11.015,10.901,10.901,33713,0
2005-10-13,10.958,10.958,10.837,10.837,17388,0
2005-10-14,10.843,10.848,10.742,10.812,27959,0
2005-10-17,10.812,10.818,10.778,10.798,26905,0
2005-10-18,10.837,10.855,10.671,10.678,28261,0
2005-10-19,10.704,10.723,10.642,10.704,9377,0
2005-10-20,10.671,10.798,10.671,10.693,15573,0
2005-10-21,10.823,11.101,10.823,10.867,29019,0
2005-10-24,10.935,10.995,10.778,10.958,11944,0
2005-10-25,10.887,10.965,10.848,10.848,22821,0
2005-10-26,10.915,10.915,10.806,10.806,10885,0
2005-10-27,10.97,11.04,10.943,11.04,9223,0
2005-10-28,11.002,11.029,10.887,10.97,6951,0
2005-10-31,10.935,11.029,10.907,11.029,11493,0
2005-11-01,11.002,11.046,10.922,10.977,8617,0
2005-11-02,11.034,11.066,10.95,10.95,11334,0
2005-11-03,11.008,11.015,10.95,10.977,5745,0
2005-11-04,10.983,11.167,10.935,10.989,30380,0
2005-11-07,10.983,11.072,10.958,11.034,22976,0
2005-11-08,11.002,11.093,11.002,11.072,43229,0
2005-11-09,11.086,11.101,10.995,11.008,60462,0
2005-11-10,10.901,11.054,10.887,10.989,52299,0
2005-11-11,11.054,11.054,10.862,10.878,8466,0
2005-11-14,10.878,10.915,10.784,10.798,30691,0
2005-11-15,10.784,10.922,10.784,10.784,19647,0
2005-11-16,10.901,10.958,10.771,10.855,9223,0
2005-11-17,10.97,10.97,10.878,10.901,8466,0
2005-11-18,10.901,10.935,10.791,10.812,7400,0
2005-11-21,10.784,11.002,10.784,10.915,26601,0
2005-11-22,10.848,11.167,10.791,11.148,47317,0
2005-11-23,11.148,11.148,11.002,11.008,24941,0
2005-11-25,11.054,11.066,11.054,11.066,458,0
2005-11-28,11.066,11.086,10.965,11.079,9524,0
2005-11-29,11.034,11.086,10.983,11.034,9828,0
2005-11-30,11.034,11.079,10.995,11.002,17684,0
2005-12-01,11.066,11.079,11.034,11.072,14055,0
2005-12-02,11.066,11.079,11.034,11.034,9524,0
2005-12-05,11.066,11.066,10.983,11.029,7713,0
2005-12-06,11.034,11.086,11.002,11.086,9524,0
2005-12-07,11.072,11.232,11.066,11.107,27514,0
2005-12-08,11.066,11.101,10.983,11.029,18745,0
2005-12-09,11.066,11.093,10.989,10.989,23570,0
2005-12-12,10.901,11.008,10.901,11.002,13908,0
2005-12-13,10.915,11.034,10.915,10.995,10435,0
2005-12-14,11.002,11.029,10.943,10.958,14666,0
2005-12-15,10.95,11.034,10.901,10.901,9980,0
2005-12-16,10.901,10.929,10.867,10.887,11795,0
2005-12-19,10.867,11.135,10.862,11.101,35827,0
2005-12-20,11.034,11.054,10.935,10.95,15412,0
2005-12-21,11.101,11.101,10.958,10.958,9223,0
2005-12-22,10.958,11.046,10.958,11.046,7264,0
2005-12-23,10.983,11.153,10.977,11.142,8466,0
2005-12-27,11.142,11.221,11.135,11.214,30077,0
2005-12-28,11.298,11.298,11.201,11.252,11185,0
2005-12-29,11.208,11.31,11.208,11.292,8162,0
2005-12-30,11.367,11.367,11.245,11.324,2267,0
2006-01-03,11.491,11.491,11.232,11.267,29926,0
2006-01-04,11.267,11.412,11.267,11.398,13752,0
2006-01-05,11.398,11.484,11.338,11.484,4079,0
2006-01-06,11.42,11.506,11.379,11.379,13002,0
2006-01-09,11.551,11.61,11.464,11.512,10885,0
2006-01-10,11.431,11.623,11.367,11.373,34769,0
2006-01-11,11.367,11.379,11.346,11.346,24634,0
2006-01-12,11.286,11.431,11.252,11.252,17684,0
2006-01-13,11.245,11.398,11.245,11.324,10120,0
2006-01-17,11.31,11.354,11.252,11.267,20705,0
2006-01-18,11.252,11.379,11.245,11.332,10885,0
2006-01-19,11.398,11.464,11.346,11.346,10733,0
2006-01-20,11.532,11.532,11.398,11.442,8466,0
2006-01-23,11.457,11.476,11.442,11.476,8617,0
2006-01-24,11.442,11.545,11.398,11.476,38241,0
2006-01-25,11.431,11.476,11.398,11.398,11944,0
2006-01-26,11.318,11.476,11.318,11.392,11033,0
2006-01-27,11.431,11.498,11.379,11.392,18134,0
2006-01-30,11.431,11.532,11.338,11.373,25236,0
2006-01-31,11.354,11.412,11.304,11.392,15273,0
2006-02-01,11.398,11.442,11.304,11.373,38549,0
2006-02-02,11.398,11.412,11.298,11.398,26756,0
2006-02-03,11.31,11.532,11.181,11.431,38843,0
2006-02-06,11.379,11.398,11.338,11.386,19202,0
2006-02-07,11.31,11.405,11.31,11.405,20406,0
2006-02-08,11.412,11.412,11.201,11.386,22522,0
2006-02-09,11.398,11.398,10.922,11.046,79960,0
2006-02-10,10.878,10.995,10.837,10.867,93262,0
2006-02-13,10.867,10.887,10.671,10.735,94783,0
2006-02-14,10.693,10.698,10.412,10.605,178674,0
2006-02-15,10.671,10.837,10.605,10.765,51097,0
2006-02-16,10.778,10.989,10.723,10.848,58195,0
2006-02-17,10.843,11.022,10.843,10.95,30077,0
2006-02-21,11.002,11.002,10.901,10.901,32201,0
2006-02-22,10.901,11.101,10.901,10.983,35220,0
2006-02-23,10.983,11.072,10.958,11.061,76639,0
2006-02-24,11.101,11.367,11.072,11.267,55776,0
2006-02-27,11.181,11.532,11.181,11.367,63036,0
2006-02-28,11.346,11.42,11.338,11.367,37189,0
2006-03-01,11.442,11.442,11.066,11.221,39760,0
2006-03-02,11.135,11.36,11.121,11.274,41867,0
2006-03-03,11.239,11.354,11.232,11.274,31442,0
2006-03-06,11.274,11.274,11.201,11.252,18134,0
2006-03-07,11.298,11.431,11.214,11.267,23733,0
2006-03-08,11.332,11.332,11.221,11.252,15114,0
2006-03-09,11.252,11.36,11.245,11.332,22522,0
2006-03-10,11.298,11.354,11.245,11.324,16472,0
2006-03-13,11.135,11.36,11.135,11.36,25236,0
2006-03-14,11.36,11.367,11.274,11.304,31288,0
2006-03-15,11.398,11.398,11.298,11.318,30985,0
2006-03-16,11.245,11.405,11.245,11.386,43988,0
2006-03-17,11.298,11.398,11.298,11.398,15273,0
2006-03-20,11.398,11.457,11.398,11.436,21162,0
2006-03-21,11.512,11.527,11.469,11.498,22976,0
2006-03-22,11.551,11.563,11.506,11.551,21467,0
2006-03-23,11.594,11.872,11.594,11.856,121984,0
2006-03-24,11.759,11.801,11.679,11.692,50790,0
2006-03-27,11.752,11.752,11.664,11.735,31288,0
2006-03-28,11.7,11.863,11.664,11.863,35678,0
2006-03-29,11.863,11.863,11.787,11.863,30985,0
2006-03-30,11.836,11.836,11.63,11.706,60766,0
2006-03-31,11.63,11.718,11.615,11.615,23733,0
2006-04-03,11.63,11.712,11.61,11.684,23570,0
2006-04-04,11.725,11.759,11.484,11.643,46707,0
2006-04-05,11.594,11.759,11.583,11.657,16335,0
2006-04-06,11.664,11.664,11.583,11.636,12396,0
2006-04-07,11.602,11.898,11.602,11.615,34013,0
2006-04-10,11.602,11.824,11.602,11.816,15273,0
2006-04-11,11.83,11.83,11.63,11.732,21015,0
2006-04-12,11.664,11.684,11.664,11.672,17233,0
2006-04-13,11.657,11.692,11.532,11.594,30533,0
2006-04-17,11.52,11.61,11.405,11.512,35220,0
2006-04-18,11.551,11.551,11.332,11.512,23438,0
2006-04-19,11.563,11.563,11.457,11.512,16472,0
2006-04-20,11.426,11.457,11.426,11.451,7264,0
2006-04-21,11.412,11.506,11.412,11.498,14213,0
2006-04-24,11.431,11.557,11.431,11.557,16932,0
2006-04-25,11.532,11.63,11.464,11.61,32804,0
2006-04-26,11.61,11.643,11.551,11.623,14813,0
2006-04-27,11.563,11.672,11.563,11.63,19043,0
2006-04-28,11.623,11.7,11.61,11.61,18297,0
2006-05-01,11.61,11.745,11.61,11.664,20406,0
2006-05-02,11.7,11.745,11.577,11.712,26756,0
2006-05-03,11.63,11.752,11.594,11.664,13611,0
2006-05-04,11.718,11.759,11.657,11.74,10581,0
2006-05-05,11.816,11.816,11.712,11.787,9524,0
2006-05-08,11.7,11.771,11.7,11.706,10885,0
2006-05-09,11.684,11.759,11.684,11.759,4384,0
2006-05-10,11.816,11.816,11.712,11.787,21318,0
2006-05-11,11.664,11.718,11.602,11.664,16629,0
2006-05-12,11.63,11.63,11.52,11.527,14357,0
2006-05-15,11.491,11.539,11.442,11.484,23882,0
2006-05-16,11.464,11.577,11.451,11.498,16629,0
2006-05-17,11.469,11.506,11.469,11.469,1962,0
2006-05-18,11.512,11.577,11.476,11.563,12246,0
2006-05-19,11.63,11.63,11.491,11.563,19797,0
2006-05-22,11.539,11.563,11.484,11.557,12852,0
2006-05-23,11.545,11.63,11.476,11.63,15714,0
2006-05-24,11.602,11.679,11.563,11.679,17841,0
2006-05-25,11.583,11.706,11.484,11.594,17987,0
2006-05-26,11.664,11.684,11.539,11.63,10885,0
2006-05-30,11.7,11.7,11.469,11.557,12396,0
2006-05-31,11.61,11.61,11.52,11.557,5893,0
2006-06-01,11.63,11.63,11.52,11.594,9524,0
2006-06-02,11.594,11.594,11.512,11.563,10120,0
2006-06-05,11.63,11.692,11.557,11.557,33408,0
2006-06-06,11.506,11.587,11.436,11.498,24033,0
2006-06-07,11.551,11.63,11.412,11.464,43385,0
2006-06-08,11.451,11.476,11.386,11.476,16335,0
2006-06-09,11.464,11.602,11.457,11.594,13908,0
2006-06-12,11.594,11.594,11.498,11.527,12548,0
2006-06-13,11.426,11.457,11.354,11.354,39760,0
2006-06-14,11.298,11.464,11.259,11.464,46707,0
2006-06-15,11.464,11.532,11.367,11.464,20858,0
2006-06-16,11.436,11.532,11.436,11.52,7104,0
2006-06-19,11.512,11.512,11.42,11.457,12246,0
2006-06-20,11.457,11.498,11.232,11.398,35827,0
2006-06-21,11.431,11.431,11.292,11.373,46110,0
2006-06-22,11.338,11.36,11.239,11.36,29475,0
2006-06-23,11.386,11.745,11.338,11.527,61675,0
2006-06-26,11.506,11.506,11.298,11.442,40359,0
2006-06-27,11.398,11.398,11.332,11.398,17534,0
2006-06-28,11.398,11.398,11.318,11.332,21015,0
2006-06-29,11.298,11.318,11.239,11.274,33857,0
2006-06-30,11.274,11.298,11.274,11.292,10281,0
2006-07-03,11.367,11.63,11.367,11.498,41269,0
2006-07-05,11.498,11.563,11.498,11.498,22976,0
2006-07-06,11.469,11.61,11.469,11.551,30077,0
2006-07-07,11.594,11.664,11.557,11.657,11334,0
2006-07-10,11.498,11.594,11.42,11.42,54113,0
2006-07-11,11.431,11.594,11.42,11.52,38090,0
2006-07-12,11.431,11.464,11.431,11.442,34769,0
2006-07-13,11.532,11.57,11.431,11.431,34319,0
2006-07-14,11.398,11.464,11.398,11.431,4540,0
2006-07-17,11.464,11.563,11.398,11.563,24634,0
2006-07-18,11.498,11.587,11.464,11.469,28124,0
2006-07-19,11.484,11.7,11.484,11.563,16629,0
2006-07-20,11.539,11.577,11.539,11.557,5593,0
2006-07-21,11.557,11.692,11.557,11.623,15273,0
2006-07-24,11.664,11.718,11.636,11.718,11185,0
2006-07-25,11.649,11.732,11.636,11.732,15412,0
2006-07-26,11.712,11.732,11.623,11.649,27959,0
2006-07-27,11.657,11.706,11.649,11.706,13611,0
2006-07-28,11.7,11.816,11.7,11.759,14965,0
2006-07-31,11.732,11.83,11.732,11.824,6800,0
2006-08-01,11.83,11.902,11.771,11.902,22976,0
2006-08-02,11.902,11.946,11.74,11.863,39760,0
2006-08-03,11.83,11.923,11.83,11.83,16028,0
2006-08-04,11.83,11.863,11.83,11.849,12396,0
2006-08-07,11.849,11.959,11.849,11.923,12087,0
2006-08-08,11.863,11.996,11.863,11.996,6800,0
2006-08-09,11.996,12.125,11.996,12.068,19647,0
2006-08-10,12.029,12.179,12.029,12.054,19043,0
2006-08-11,12.014,12.145,11.898,11.938,31442,0
2006-08-14,11.932,12.003,11.932,11.988,8771,0
2006-08-15,11.981,12.029,11.973,12.007,23278,0
2006-08-16,12.007,12.087,12.007,12.079,11795,0
2006-08-17,12.092,12.12,12.029,12.092,6656,0
2006-08-18,12.042,12.152,12.042,12.097,16472,0
2006-08-21,12.062,12.105,12.062,12.105,13452,0
2006-08-22,12.079,12.238,12.073,12.238,16335,0
2006-08-23,12.208,12.264,12.201,12.264,14666,0
2006-08-24,12.228,12.391,12.208,12.391,28727,0
2006-08-25,12.357,12.498,12.357,12.498,18134,0
2006-08-28,12.398,12.512,12.398,12.418,23733,0
2006-08-29,12.455,12.551,12.244,12.551,26304,0
2006-08-30,12.49,12.587,12.448,12.455,18134,0
2006-08-31,12.425,12.587,12.425,12.437,29926,0
2006-09-01,12.536,12.562,12.228,12.292,27361,0
2006-09-05,12.256,12.455,12.256,12.326,21766,0
2006-09-06,12.391,12.484,12.271,12.271,27666,0
2006-09-07,12.228,12.357,12.105,12.285,20102,0
2006-09-08,12.292,12.292,12.264,12.271,7400,0
2006-09-11,12.292,12.384,12.256,12.326,14213,0
2006-09-12,12.305,12.305,12.292,12.292,2267,0
2006-09-13,12.208,12.326,12.172,12.292,14055,0
2006-09-14,12.357,12.448,12.357,12.363,8617,0
2006-09-15,12.363,12.398,12.228,12.305,11795,0
2006-09-18,12.264,12.391,12.264,12.351,13002,0
2006-09-19,12.292,12.49,12.285,12.49,25692,0
2006-09-20,12.425,12.49,12.3,12.49,25692,0
2006-09-21,12.601,12.601,12.357,12.525,38696,0
2006-09-22,12.214,12.3,11.712,11.745,423552,0
2006-09-25,11.712,11.745,11.267,11.31,467392,0
2006-09-26,11.36,11.587,11.36,11.512,139675,0
2006-09-27,11.557,11.563,11.498,11.532,57747,0
2006-09-28,11.551,11.602,11.512,11.539,53358,0
2006-09-29,11.532,11.551,11.506,11.506,36577,0
2006-10-02,11.532,11.692,11.512,11.692,78296,0
2006-10-03,11.732,11.732,11.664,11.712,59856,0
2006-10-04,11.684,11.74,11.679,11.732,41723,0
2006-10-05,11.732,11.863,11.7,11.863,50334,0
2006-10-06,11.795,11.898,11.795,11.891,45498,0
2006-10-09,11.891,12.029,11.884,12.022,68329,0
2006-10-10,11.918,12.022,11.918,12.022,98252,0
2006-10-11,11.959,12.264,11.938,12.264,109291,0
2006-10-12,12.179,12.313,12.179,12.201,37640,0
2006-10-13,12.179,12.233,12.179,12.233,24179,0
2006-10-16,12.244,12.285,12.179,12.285,29019,0
2006-10-17,12.256,12.256,12.159,12.193,64245,0
2006-10-18,12.201,12.201,12.062,12.145,75580,0
2006-10-19,12.047,12.228,12.047,12.201,29326,0
2006-10-20,12.132,12.292,12.132,12.271,16170,0
2006-10-23,12.201,12.357,12.201,12.345,29179,0
2006-10-24,12.357,12.437,12.332,12.425,12548,0
2006-10-25,12.425,12.455,12.377,12.442,30380,0
2006-10-26,12.431,12.455,12.431,12.437,14055,0
2006-10-27,12.425,12.544,12.425,12.531,22821,0
2006-10-30,12.505,12.551,12.455,12.498,24343,0
2006-10-31,12.531,12.531,12.476,12.49,16335,0
2006-11-01,12.49,12.551,12.448,12.551,13302,0
2006-11-02,12.551,12.551,12.512,12.525,11795,0
2006-11-03,12.455,12.531,12.455,12.49,21015,0
2006-11-06,12.437,12.551,12.431,12.518,23278,0
2006-11-07,12.531,12.557,12.49,12.49,24941,0
2006-11-08,12.505,12.557,12.505,12.531,37336,0
2006-11-09,12.531,12.551,12.525,12.531,9223,0
2006-11-10,12.531,12.557,12.525,12.531,10120,0
2006-11-13,12.505,12.531,12.49,12.49,6343,0
2006-11-14,12.518,12.544,12.476,12.498,13302,0
2006-11-15,12.544,12.574,12.455,12.498,24343,0
2006-11-16,12.476,12.525,12.476,12.49,23278,0
2006-11-17,12.476,12.587,12.448,12.448,29778,0
2006-11-20,12.404,12.505,12.398,12.49,41269,0
2006-11-21,12.431,12.49,12.418,12.442,14965,0
2006-11-22,12.425,12.462,12.398,12.437,22066,0
2006-11-24,12.398,12.468,12.398,12.468,2119,0
2006-11-27,12.484,12.484,12.391,12.448,16778,0
2006-11-28,12.476,12.49,12.369,12.484,30837,0
2006-11-29,12.49,12.49,12.418,12.49,21015,0
2006-11-30,12.49,12.562,12.442,12.562,15273,0
2006-12-01,12.587,12.643,12.531,12.581,30837,0
2006-12-04,12.71,12.714,12.562,12.609,10435,0
2006-12-05,12.609,12.714,12.587,12.714,34013,0
2006-12-06,12.689,12.823,12.689,12.786,25094,0
2006-12-07,12.953,12.953,12.794,12.859,33713,0
2006-12-08,12.809,13.186,12.809,12.995,40657,0
2006-12-11,12.946,13.006,12.887,12.937,29475,0
2006-12-12,12.919,12.96,12.831,12.887,38090,0
2006-12-13,12.76,12.815,12.721,12.721,44143,0
2006-12-14,12.689,12.689,12.3,12.49,101726,0
2006-12-15,12.363,12.418,12.238,12.292,111255,0
2006-12-18,12.292,12.339,12.25,12.319,58952,0
2006-12-19,12.256,12.271,12.208,12.233,25996,0
2006-12-20,12.256,12.319,12.228,12.233,32957,0
2006-12-21,12.233,12.345,12.214,12.256,29326,0
2006-12-22,12.193,12.285,12.193,12.25,9223,0
2006-12-26,12.256,12.277,12.233,12.25,5137,0
2006-12-27,12.271,12.345,12.233,12.238,17987,0
2006-12-28,12.233,12.271,12.228,12.271,17388,0
2006-12-29,12.221,12.351,12.208,12.351,25853,0
2007-01-03,12.391,12.391,12.221,12.326,31593,0
2007-01-04,12.332,12.404,12.228,12.369,29179,0
2007-01-05,12.3,12.384,12.244,12.384,33408,0
2007-01-08,12.345,12.786,12.345,12.425,99309,0
2007-01-09,12.391,12.601,12.391,12.566,27666,0
2007-01-10,12.624,12.648,12.624,12.632,32957,0
2007-01-11,12.49,13.879,12.49,12.953,128181,0
2007-01-12,13.054,13.054,12.624,12.866,29778,0
2007-01-16,12.823,12.919,12.809,12.913,39906,0
2007-01-17,12.854,12.919,12.823,12.913,22821,0
2007-01-18,12.937,12.937,12.887,12.893,21318,0
2007-01-19,12.859,12.946,12.859,12.931,30837,0
2007-01-22,12.919,12.931,12.907,12.931,10120,0
2007-01-23,12.887,13.131,12.887,13.098,43229,0
2007-01-24,13.054,13.117,13.054,13.059,23278,0
2007-01-25,13.02,13.117,13.02,13.02,15573,0
2007-01-26,12.987,13.117,12.967,13.117,16629,0
2007-01-29,13.117,13.131,13.059,13.059,7264,0
2007-01-30,13.035,13.218,13.027,13.047,19202,0
2007-01-31,13.047,13.091,12.987,13.077,23278,0
2007-02-01,13.138,13.138,12.953,12.987,20102,0
2007-02-02,12.967,13.035,12.919,12.953,19647,0
2007-02-05,12.919,13.054,12.899,12.953,33408,0
2007-02-06,12.953,12.987,12.866,12.873,41723,0
2007-02-07,12.85,12.919,12.85,12.887,7264,0
2007-02-08,12.854,12.919,12.831,12.859,14813,0
2007-02-09,12.854,12.907,12.854,12.88,15573,0
2007-02-12,12.893,13.117,12.893,13.065,43838,0
2007-02-13,12.987,12.987,12.893,12.937,25094,0
2007-02-14,12.946,12.953,12.859,12.919,9671,0
2007-02-15,12.919,12.953,12.873,12.873,10733,0
2007-02-16,12.854,12.946,12.854,12.946,9828,0
2007-02-20,12.887,12.946,12.873,12.907,9671,0
2007-02-21,12.866,12.919,12.823,12.854,16629,0
2007-02-22,12.823,12.887,12.659,12.765,66665,0
2007-02-23,12.786,12.815,12.659,12.696,36275,0
2007-02-26,12.659,12.703,12.632,12.703,42327,0
2007-02-27,12.703,12.854,12.703,12.749,32957,0
2007-02-28,12.721,12.801,12.714,12.794,15114,0
2007-03-01,12.823,12.831,12.71,12.742,20102,0
2007-03-02,12.654,12.654,12.544,12.632,32648,0
2007-03-05,12.498,12.601,12.425,12.448,39302,0
2007-03-06,12.431,12.431,12.264,12.277,52147,0
2007-03-07,12.208,12.208,12.097,12.113,48214,0
2007-03-08,12.193,12.208,12.113,12.125,28124,0
2007-03-09,12.047,12.208,12.047,12.159,26452,0
2007-03-12,12.097,12.233,12.097,12.233,17233,0
2007-03-13,12.172,12.172,12.097,12.139,76639,0
2007-03-14,12.113,12.113,12.097,12.097,8008,0
2007-03-15,12.152,12.166,12.097,12.097,10281,0
2007-03-16,12.113,12.125,12.113,12.113,5293,0
2007-03-19,12.113,12.139,12.097,12.139,23278,0
2007-03-20,12.105,12.132,12.105,12.132,13302,0
2007-03-21,12.105,12.179,12.105,12.172,27814,0
2007-03-22,12.159,12.201,12.132,12.201,18134,0
2007-03-23,12.238,12.271,12.193,12.193,13752,0
2007-03-26,12.186,12.25,12.166,12.193,8008,0
2007-03-27,12.201,12.201,12.159,12.159,5893,0
2007-03-28,12.172,12.208,12.166,12.208,9377,0
2007-03-29,12.166,12.25,12.166,12.179,13452,0
2007-03-30,12.244,12.25,12.166,12.166,10733,0
2007-04-02,12.228,12.238,12.179,12.179,17987,0
2007-04-03,12.159,12.244,12.159,12.214,21318,0
2007-04-04,12.256,12.391,12.233,12.391,16335,0
2007-04-05,12.369,12.721,12.369,12.462,34613,0
2007-04-09,12.49,12.551,12.425,12.462,20858,0
2007-04-10,12.326,12.557,12.326,12.531,21015,0
2007-04-11,12.425,12.624,12.425,12.587,22522,0
2007-04-12,12.49,12.601,12.425,12.498,26304,0
2007-04-13,12.462,12.525,12.3,12.518,14055,0
2007-04-16,12.49,12.49,12.412,12.442,2422,0
2007-04-17,12.425,12.581,12.425,12.531,20406,0
2007-04-18,12.455,12.587,12.425,12.505,14965,0
2007-04-19,12.518,12.668,12.518,12.574,20705,0
2007-04-20,12.907,13.308,12.689,12.823,92357,0
2007-04-23,12.823,12.838,12.638,12.71,22221,0
2007-04-24,12.668,12.765,12.643,12.643,15114,0
2007-04-25,12.624,12.624,12.557,12.587,8311,0
2007-04-26,12.518,12.654,12.518,12.616,9377,0
2007-04-27,12.566,12.703,12.557,12.557,11185,0
2007-04-30,12.609,12.648,12.609,12.648,2871,0
2007-05-01,12.754,12.754,12.609,12.754,11033,0
2007-05-02,12.786,12.786,12.638,12.71,6343,0
2007-05-03,12.786,12.823,12.721,12.779,10120,0
2007-05-04,12.786,12.786,12.689,12.689,6198,0
2007-05-07,12.683,12.794,12.683,12.742,9065,0
2007-05-08,12.765,12.823,12.765,12.823,5293,0
2007-05-09,12.809,12.85,12.786,12.831,8920,0
2007-05-10,12.801,12.887,12.786,12.887,3017,0
2007-05-11,12.801,12.887,12.624,12.696,36435,0
2007-05-14,12.696,12.76,12.696,12.754,3930,0
2007-05-15,12.772,12.85,12.772,12.85,9828,0
2007-05-16,12.786,12.815,12.754,12.765,6343,0
2007-05-17,12.734,12.801,12.71,12.728,9671,0
2007-05-18,12.734,12.919,12.721,12.721,9065,0
2007-05-21,12.721,12.728,12.624,12.624,14666,0
2007-05-22,12.683,12.683,12.587,12.601,7264,0
2007-05-23,12.557,12.557,12.193,12.221,60309,0
2007-05-24,12.221,12.332,11.267,11.527,246693,0
2007-05-25,11.324,11.512,11.324,11.464,36883,0
2007-05-29,11.498,11.563,11.442,11.469,29475,0
2007-05-30,11.527,11.527,11.431,11.451,26452,0
2007-05-31,11.431,11.431,11.066,11.142,86166,0
2007-06-01,11.121,11.227,10.983,11.093,79507,0
2007-06-04,11.245,11.405,11.239,11.405,55481,0
2007-06-05,11.392,11.498,11.392,11.464,25853,0
2007-06-06,11.498,11.498,11.324,11.431,13908,0
2007-06-07,11.431,11.436,11.181,11.398,38392,0
2007-06-08,11.332,11.36,11.066,11.304,35827,0
2007-06-11,11.259,11.338,11.135,11.195,12548,0
2007-06-12,11.121,11.148,10.922,10.922,29179,0
2007-06-13,10.862,11.015,10.848,10.862,67870,0
2007-06-14,10.862,10.97,10.855,10.907,22976,0
2007-06-15,10.895,10.977,10.887,10.95,17233,0
2007-06-18,10.935,11.054,10.935,11.046,22675,0
2007-06-19,10.977,11.093,10.97,11.093,16778,0
2007-06-20,11.054,11.195,11.054,11.181,15573,0
2007-06-21,11.148,11.239,11.135,11.161,18899,0
2007-06-22,11.086,11.135,11.086,11.114,2267,0
2007-06-25,11.066,11.426,11.066,11.128,30237,0
2007-06-26,11.054,11.101,11.034,11.034,37489,0
2007-06-27,11.029,11.195,11.029,11.101,41415,0
2007-06-28,11.072,11.135,11.034,11.079,24033,0
2007-06-29,11.135,11.195,11.086,11.181,14213,0
2007-07-02,11.232,11.318,11.181,11.318,32341,0
2007-07-03,11.457,11.457,11.292,11.292,10733,0
2007-07-05,11.292,11.426,11.245,11.31,10733,0
2007-07-06,11.31,11.512,11.304,11.367,21318,0
2007-07-09,11.398,11.491,11.398,11.491,5745,0
2007-07-10,11.464,11.498,11.431,11.431,4984,0
2007-07-11,11.373,11.436,11.373,11.426,27814,0
2007-07-12,11.318,11.367,11.304,11.31,16170,0
2007-07-13,11.28,11.28,11.107,11.142,26304,0
2007-07-16,11.142,11.195,11.128,11.128,9980,0
2007-07-17,11.227,11.227,11.066,11.107,50790,0
2007-07-18,11.107,11.128,11.101,11.101,16170,0
2007-07-19,11.114,11.128,11.072,11.072,17534,0
2007-07-20,11.072,11.128,11.066,11.093,21613,0
2007-07-23,11.093,11.148,11.066,11.066,33260,0
2007-07-24,11.128,11.128,11.008,11.079,22821,0
2007-07-25,11.034,11.046,10.915,10.977,40816,0
2007-07-26,10.965,10.965,10.442,10.742,81635,0
2007-07-27,10.735,10.862,10.723,10.862,11185,0
2007-07-30,10.943,10.958,10.843,10.895,24791,0
2007-07-31,10.958,10.965,10.901,10.965,11493,0
2007-08-01,10.867,10.929,10.837,10.878,13153,0
2007-08-02,10.878,10.895,10.848,10.878,7400,0
2007-08-03,10.848,10.878,10.837,10.878,6800,0
2007-08-06,10.837,10.867,10.806,10.862,11944,0
2007-08-07,10.867,10.867,10.837,10.862,11493,0
2007-08-08,10.823,10.83,10.806,10.823,21467,0
2007-08-09,10.806,10.855,10.806,10.855,5442,0
2007-08-10,10.867,10.867,10.711,10.715,35069,0
2007-08-13,10.723,10.723,10.464,10.464,63488,0
2007-08-14,10.464,10.528,9.4993,9.4993,121680,0
2007-08-15,9.4794,9.878,9.362,9.573,168692,0
2007-08-16,9.573,9.573,8.7462,9.4085,114277,0
2007-08-17,9.516,9.792,9.4993,9.792,55481,0
2007-08-20,9.831,9.92,9.823,9.914,24491,0
2007-08-21,9.914,10.735,9.914,10.478,71801,0
2007-08-22,10.559,10.848,10.428,10.572,69836,0
2007-08-23,10.693,10.693,10.585,10.597,6951,0
2007-08-24,10.552,10.572,10.349,10.369,25094,0
2007-08-27,10.343,10.478,10.343,10.349,72715,0
2007-08-28,10.243,10.349,10.198,10.236,22066,0
2007-08-29,10.442,10.442,10.314,10.436,42327,0
2007-08-30,10.396,10.45,10.396,10.412,22821,0
2007-08-31,10.412,10.528,10.383,10.528,19043,0
2007-09-04,10.514,10.559,10.442,10.478,43838,0
2007-09-05,10.412,10.412,10.224,10.314,45193,0
2007-09-06,10.214,10.514,10.214,10.306,43682,0
2007-09-07,10.349,10.514,10.349,10.45,27814,0
2007-09-10,10.464,10.545,10.464,10.5,14055,0
2007-09-11,10.559,10.656,10.508,10.579,39906,0
2007-09-12,10.552,10.605,10.514,10.559,27061,0
2007-09-13,10.522,10.552,10.416,10.416,25401,0
2007-09-14,10.428,10.559,10.416,10.456,20705,0
2007-09-17,10.464,10.5,10.406,10.5,24491,0
2007-09-18,10.486,10.605,10.478,10.559,20254,0
2007-09-19,10.618,10.698,10.605,10.63,16932,0
2007-09-20,10.566,10.618,10.396,10.486,20563,0
2007-09-21,10.442,10.456,10.406,10.421,12246,0
2007-09-24,10.396,10.428,10.314,10.336,46409,0
2007-09-25,10.314,10.471,10.279,10.45,27959,0
2007-09-26,10.478,10.478,10.376,10.471,7559,0
2007-09-27,10.559,10.566,10.428,10.559,11944,0
2007-09-28,10.566,10.671,10.552,10.572,17233,0
2007-10-01,10.637,10.698,10.618,10.671,5293,0
2007-10-02,10.723,10.806,10.698,10.806,15114,0
2007-10-03,10.771,10.806,10.649,10.791,15273,0
2007-10-04,10.75,10.878,10.698,10.812,19349,0
2007-10-05,10.778,10.862,10.625,10.806,26601,0
2007-10-08,10.812,10.895,10.812,10.855,14055,0
2007-10-09,10.848,10.848,10.671,10.671,31897,0
2007-10-10,10.715,10.83,10.704,10.765,21015,0
2007-10-11,10.778,10.806,10.735,10.765,4540,0
2007-10-12,10.612,10.693,10.612,10.625,23438,0
2007-10-15,10.585,10.63,10.442,10.572,26452,0
2007-10-16,10.514,10.572,10.442,10.478,12548,0
2007-10-17,10.528,10.572,10.442,10.45,14055,0
2007-10-18,10.428,10.45,10.383,10.421,11185,0
2007-10-19,10.383,10.406,10.357,10.406,13908,0
2007-10-22,10.401,10.412,10.343,10.412,13452,0
2007-10-23,10.428,10.508,10.421,10.508,15872,0
2007-10-24,10.514,10.533,10.421,10.428,17079,0
2007-10-25,10.428,10.428,10.376,10.421,16778,0
2007-10-26,10.383,10.428,10.383,10.428,3622,0
2007-10-29,10.412,10.412,10.272,10.406,28124,0
2007-10-30,10.357,10.416,10.328,10.376,12548,0
2007-10-31,10.314,10.376,10.306,10.376,8466,0
2007-11-01,10.396,10.421,10.32,10.357,13752,0
2007-11-02,10.363,10.363,10.157,10.214,47919,0
2007-11-05,9.908,10.179,9.908,10.134,16171,0
2007-11-06,10.134,10.204,10.134,10.204,6503,0
2007-11-07,10.204,10.272,10.171,10.272,16629,0
2007-11-08,10.243,10.343,10.214,10.343,17534,0
2007-11-09,10.272,10.306,10,10.007,47764,0
2007-11-12,9.968,10.035,9.968,10.028,19499,0
2007-11-13,10.018,10.028,9.914,10.028,16335,0
2007-11-14,9.985,10.048,9.962,9.976,11185,0
2007-11-15,9.908,9.914,9.719,9.719,19349,0
2007-11-16,9.719,9.719,9.4337,9.531,83440,0
2007-11-19,9.587,9.865,9.4277,9.698,47012,0
2007-11-20,9.685,10.048,9.652,9.948,25853,0
2007-11-21,9.873,10.243,9.873,9.883,16932,0
2007-11-23,9.883,9.883,9.665,9.73,9223,0
2007-11-26,9.749,9.799,9.632,9.698,23733,0
2007-11-27,9.632,9.737,9.617,9.737,16335,0
2007-11-28,9.778,9.851,9.73,9.831,18297,0
2007-11-29,9.823,9.823,9.724,9.77,19797,0
2007-11-30,9.785,9.902,9.778,9.799,13002,0
2007-12-03,9.914,9.948,9.844,9.908,18297,0
2007-12-04,9.962,9.976,9.858,9.976,48668,0
2007-12-05,9.948,10.149,9.948,10.099,16629,0
2007-12-06,10.018,10.048,9.896,9.908,15872,0
2007-12-07,9.756,9.935,9.756,9.935,60766,0
2007-12-10,9.914,10.376,9.914,10.224,40210,0
2007-12-11,10.231,10.314,10.187,10.243,16028,0
2007-12-12,10.149,10.211,9.743,9.799,71955,0
2007-12-13,9.749,9.823,9.587,9.785,62125,0
2007-12-14,9.764,9.851,9.587,9.851,33260,0
2007-12-17,9.658,9.749,9.2857,9.2924,157960,0
2007-12-18,9.312,9.3484,9.1983,9.1983,64394,0
2007-12-19,9.256,9.3268,9.2366,9.2366,34319,0
2007-12-20,9.2492,9.2628,9.1905,9.2223,30691,0
2007-12-21,9.1353,9.2686,9.1275,9.2366,69684,0
2007-12-24,9.2223,9.2424,9.1353,9.2424,20858,0
2007-12-26,9.1769,9.2628,9.169,9.1905,36737,0
2007-12-27,9.1275,9.2492,9.0696,9.2492,130602,0
2007-12-28,9.2492,9.4218,9.1275,9.1983,125767,0
2007-12-31,9.1983,9.2686,9.1983,9.2492,68471,0
2008-01-02,9.2366,9.3828,9.2366,9.3828,45352,0
2008-01-03,9.4277,9.511,9.4218,9.4873,20102,0
2008-01-04,9.4943,9.587,9.4724,9.511,42327,0
2008-01-07,9.511,9.844,9.505,9.617,44964,0
2008-01-08,9.665,9.724,9.665,9.724,17841,0
2008-01-09,9.671,9.778,9.671,9.756,20254,0
2008-01-10,9.756,9.792,9.724,9.792,15273,0
2008-01-11,9.807,9.837,9.764,9.823,11944,0
2008-01-14,9.844,9.883,9.724,9.764,63036,0
2008-01-15,9.73,9.749,9.724,9.743,19797,0
2008-01-16,9.785,9.878,9.785,9.865,11185,0
2008-01-17,9.817,9.858,9.677,9.737,30533,0
2008-01-18,9.737,9.77,9.691,9.698,94611,0
2008-01-22,9.523,9.756,9.4149,9.685,60309,0
2008-01-23,9.724,10.055,9.705,10,50946,0
2008-01-24,10.055,10.055,9.865,9.957,28567,0
2008-01-25,9.935,9.985,9.92,9.92,16335,0
2008-01-28,9.957,9.985,9.908,9.985,11334,0
2008-01-29,9.985,10.157,9.908,10.12,71509,0
2008-01-30,10.023,10.112,10.018,10.072,14813,0
2008-01-31,10.072,10.072,10.035,10.062,2570,0
2008-02-01,10.072,10.072,9.992,10.035,16028,0
2008-02-04,10.035,10.112,10.007,10.013,19043,0
2008-02-05,10.013,10.105,10.013,10.095,11795,0
2008-02-06,10.099,10.383,10.099,10.149,5745,0
2008-02-07,10.149,10.231,10.127,10.231,18134,0
2008-02-08,10.231,10.357,10.231,10.314,16028,0
2008-02-11,10.314,10.428,10.314,10.396,22522,0
2008-02-12,10.396,10.545,10.396,10.436,26452,0
2008-02-13,10.336,10.401,10.164,10.204,41568,0
2008-02-14,10.187,10.187,9.92,9.92,38549,0
2008-02-15,9.831,9.831,9.3188,9.593,97203,0
2008-02-19,9.658,9.719,9.587,9.639,17684,0
2008-02-20,9.632,9.878,9.593,9.685,77997,0
2008-02-21,9.573,9.749,9.505,9.505,42175,0
2008-02-22,9.56,9.567,9.3751,9.3828,21766,0
2008-02-25,9.3828,9.4277,9.3268,9.362,58352,0
2008-02-26,9.3898,9.4465,9.2924,9.4149,24179,0
2008-02-27,9.4149,9.4525,9.2807,9.3188,31137,0
2008-02-28,9.2628,9.2924,9.0112,9.0647,105967,0
2008-02-29,9.0459,9.1439,8.8727,8.9924,55322,0
2008-03-03,9.1199,10.099,8.9971,9.523,151313,0
2008-03-04,9.624,9.817,9.523,9.587,62219,0
2008-03-05,9.719,9.889,9.256,9.778,41415,0
2008-03-06,9.778,9.817,9.652,9.807,34405,0
2008-03-07,9.807,9.914,9.587,9.593,32876,0
2008-03-10,9.601,9.743,9.4654,9.523,38192,0
2008-03-11,9.807,9.807,9.4585,9.743,12852,0
2008-03-12,9.743,9.743,9.4993,9.539,27211,0
2008-03-13,9.587,9.719,9.553,9.553,14213,0
2008-03-14,9.4277,9.658,9.4085,9.4465,14055,0
2008-03-17,9.4465,9.4465,8.9924,9.1566,35373,0
2008-03-18,9.0935,9.256,9.0935,9.2292,20705,0
2008-03-19,9.2292,9.362,9.2292,9.2292,20705,0
2008-03-20,9.3268,9.3328,9.256,9.256,2871,0
2008-03-24,9.2108,9.312,9.204,9.312,10435,0
2008-03-25,9.2686,9.2993,9.1353,9.2628,25692,0
2008-03-26,9.1833,9.3898,9.1769,9.312,39606,0
2008-03-27,9.4277,9.511,9.1769,9.3751,43988,0
2008-03-28,9.4045,9.4045,9.2628,9.3268,17079,0
2008-03-31,9.368,9.523,9.2628,9.368,18899,0
2008-04-01,9.4277,9.582,9.4277,9.582,17684,0
2008-04-02,9.516,9.587,9.4085,9.4993,20254,0
2008-04-03,9.523,9.593,9.4416,9.593,25236,0
2008-04-04,9.593,9.632,9.523,9.593,4839,0
2008-04-07,9.613,9.756,9.567,9.677,38090,0
2008-04-08,9.677,9.823,9.608,9.608,20951,0
2008-04-09,9.582,9.671,9.573,9.601,7104,0
2008-04-10,9.658,9.73,9.601,9.658,9223,0
2008-04-11,9.567,9.685,9.523,9.685,19349,0
2008-04-14,9.613,9.713,9.613,9.685,9828,0
2008-04-15,9.719,9.719,9.608,9.639,3785,0
2008-04-16,9.639,9.658,9.567,9.658,10055,0
2008-04-17,9.665,9.883,9.665,9.823,8654,0
2008-04-18,9.902,9.914,9.878,9.883,15413,0
2008-04-21,9.914,9.914,9.873,9.873,7860,0
2008-04-22,10,10,9.873,9.902,8691,0
2008-04-23,9.914,9.914,9.858,9.883,12396,0
2008-04-24,9.962,9.962,9.873,9.914,13002,0
2008-04-25,9.957,9.957,9.865,9.889,15573,0
2008-04-28,9.902,9.908,9.873,9.889,4984,0
2008-04-29,9.878,9.92,9.873,9.878,4913,0
2008-04-30,9.889,9.896,9.865,9.889,10179,0
2008-05-01,9.873,9.948,9.865,9.948,25928,0
2008-05-02,10.007,10.018,9.943,9.968,6420,0
2008-05-05,9.968,10.087,9.943,10.028,17321,0
2008-05-06,10.068,10.072,10.018,10.042,12005,0
2008-05-07,10.055,10.055,9.943,9.943,18779,0
2008-05-08,10,10,9.976,9.985,2871,0
2008-05-09,10,10,9.785,9.914,44069,0
2008-05-12,9.837,9.92,9.837,9.873,9713,0
2008-05-13,9.873,9.873,9.724,9.743,12123,0
2008-05-14,9.705,9.764,9.613,9.691,39925,0
2008-05-15,9.613,9.658,9.567,9.613,17987,0
2008-05-16,9.593,9.639,9.547,9.617,15066,0
2008-05-19,9.56,9.671,9.56,9.671,15758,0
2008-05-20,9.632,9.677,9.632,9.677,8617,0
2008-05-21,9.617,9.743,9.617,9.737,19779,0
2008-05-22,9.737,9.737,9.691,9.737,1978,0
2008-05-23,9.677,9.705,9.4149,9.4149,53343,0
2008-05-27,9.4465,9.613,9.4465,9.608,19797,0
2008-05-28,9.617,9.632,9.567,9.567,6198,0
2008-05-29,9.608,9.617,9.601,9.617,6503,0
2008-05-30,9.56,9.593,9.539,9.593,7400,0
2008-06-02,9.613,9.617,9.539,9.601,13394,0
2008-06-03,9.4149,9.4525,9.2993,9.2993,95374,0
2008-06-04,9.2924,9.3405,9.2924,9.2924,15612,0
2008-06-05,9.2807,9.4416,9.2807,9.4337,22931,0
2008-06-06,9.3828,9.3828,9.2924,9.3484,29778,0
2008-06-09,9.362,9.362,9.2924,9.3484,16402,0
2008-06-10,9.2857,9.2857,9.1833,9.2292,20327,0
2008-06-11,9.3328,9.3328,9.1833,9.2492,7628,0
2008-06-12,9.1353,9.1353,8.9294,8.9378,27080,0
2008-06-13,8.9294,9.0038,8.9294,8.9924,25236,0
2008-06-16,8.9501,9.0038,8.9426,9.0038,27211,0
2008-06-17,8.9633,8.9971,8.9378,8.9971,10581,0
2008-06-18,8.9858,9.0112,8.9707,9.0112,16778,0
2008-06-19,9.0038,9.0038,8.9782,8.9782,9524,0
2008-06-20,8.9782,8.9782,8.9501,8.9501,9223,0
2008-06-23,8.8985,8.8985,8.6382,8.6382,36999,0
2008-06-24,8.493,8.6,8.493,8.5682,36164,0
2008-06-25,8.5071,8.631,8.5071,8.581,15398,0
2008-06-26,8.631,8.631,8.5483,8.6,2174,0
2008-06-27,8.5359,8.5874,8.5359,8.5874,2493,0
2008-06-30,8.5402,8.6144,8.5402,8.6144,11740,0
2008-07-01,8.7,8.7,8.6382,8.7,1804,0
2008-07-02,8.6579,8.7396,8.5874,8.7396,4711,0
2008-07-03,8.679,8.7337,8.6579,8.6932,4687,0
2008-07-07,8.6144,8.6863,8.5936,8.6,5637,0
2008-07-08,8.5936,8.6382,8.4671,8.5539,47213,0
2008-07-09,8.5539,8.5539,8.4612,8.4799,53358,0
2008-07-10,8.3952,8.4671,8.3626,8.4279,20627,0
2008-07-11,8.3363,8.3683,8.1767,8.2159,27565,0
2008-07-14,8.2284,8.3216,8.2159,8.29,41030,0
2008-07-15,8.1176,8.2631,8.1176,8.2356,46146,0
2008-07-16,8.1952,8.29,8.1952,8.2565,16107,0
2008-07-17,8.2225,8.3683,8.2225,8.3683,14666,0
2008-07-18,8.3756,8.3878,8.249,8.3626,13658,0
2008-07-21,8.3162,8.3409,8.249,8.3363,19647,0
2008-07-22,8.29,8.3683,8.1378,8.3683,42627,0
2008-07-23,8.303,8.3363,8.27,8.3216,8229,0
2008-07-24,8.31,8.31,8.2091,8.2763,5293,0
2008-07-25,8.1574,8.303,8.1574,8.303,35373,0
2008-07-28,8.2565,8.3544,8.1574,8.3473,39839,0
2008-07-29,8.31,8.382,8.27,8.382,20169,0
2008-07-30,8.3283,8.4155,8.303,8.4085,9223,0
2008-07-31,8.4548,8.4548,8.3878,8.4217,14609,0
2008-08-01,8.4155,8.4217,8.3952,8.4217,3220,0
2008-08-04,8.3683,8.4155,8.3409,8.3952,12211,0
2008-08-05,8.4155,8.4217,8.3756,8.4155,5190,0
2008-08-06,8.3683,8.4155,8.3473,8.3952,7040,0
2008-08-07,8.29,8.3216,8.1639,8.2631,14774,0
2008-08-08,8.2839,8.3162,8.2225,8.3162,20368,0
2008-08-11,8.3409,8.3473,8.2565,8.3409,12087,0
2008-08-12,8.3473,8.3544,8.2565,8.3216,8466,0
2008-08-13,8.27,8.3216,8.27,8.3216,8466,0
2008-08-14,8.29,8.3363,8.2356,8.303,20705,0
2008-08-15,8.31,8.3283,8.249,8.3283,7996,0
2008-08-18,8.27,8.3363,8.27,8.3283,3326,0
2008-08-19,8.2631,8.3283,8.2225,8.3283,14055,0
2008-08-20,8.2839,8.3216,8.2159,8.303,31491,0
2008-08-21,8.303,8.303,8.1821,8.27,11102,0
2008-08-22,8.1639,8.2565,8.1639,8.2432,23438,0
2008-08-25,8.2091,8.2981,8.2091,8.2763,19759,0
2008-08-26,8.2356,8.2981,8.1884,8.29,15723,0
2008-08-27,8.31,8.3363,8.29,8.3363,20858,0
2008-08-28,8.3756,8.3756,8.2631,8.3162,23733,0
2008-08-29,8.2432,8.31,8.2432,8.2981,16028,0
2008-09-02,8.3363,8.3409,8.303,8.3409,12140,0
2008-09-03,8.27,8.3162,8.27,8.3162,20584,0
2008-09-04,8.2631,8.3409,8.2631,8.3283,7104,0
2008-09-05,8.2763,8.3626,8.2763,8.3473,10863,0
2008-09-08,8.382,8.3952,8.2763,8.3473,23563,0
2008-09-09,8.2981,8.3473,8.2432,8.249,32260,0
2008-09-10,8.2432,8.29,8.1106,8.2839,50193,0
2008-09-11,8.27,8.29,8.2356,8.29,55604,0
2008-09-12,8.2763,8.31,8.2763,8.2839,11795,0
2008-09-15,8.3162,8.3216,8.2225,8.27,52378,0
2008-09-16,8.1309,8.1309,7.9386,7.9452,38308,0
2008-09-17,7.8529,7.8529,7.4028,7.4028,60771,0
2008-09-18,7.2834,7.3036,6.6546,7.0656,83780,0
2008-09-19,7.1643,7.4426,7.1643,7.3432,27731,0
2008-09-22,7.3432,7.3432,7.0656,7.0656,26925,0
2008-09-23,7.0058,7.0058,6.6624,6.7742,35272,0
2008-09-24,6.7411,6.781,6.7143,6.7611,38647,0
2008-09-25,6.7014,6.8933,6.7014,6.8933,14249,0
2008-09-26,6.7742,6.814,6.7542,6.7675,34290,0
2008-09-29,6.8807,6.8807,6.5027,6.6288,32201,0
2008-09-30,6.5361,6.6819,6.5361,6.6486,28918,0
2008-10-01,6.688,6.7675,6.5956,6.7542,18357,0
2008-10-02,6.7939,6.7939,6.6819,6.7742,39422,0
2008-10-03,6.8071,6.9,6.675,6.675,32565,0
2008-10-06,6.6288,6.6288,5.6103,5.8212,110773,0
2008-10-07,5.8813,6.1525,5.8212,5.8212,54932,0
2008-10-08,5.7816,5.7816,5.1664,5.5437,78660,0
2008-10-09,5.4906,5.4906,4.8623,4.8623,51734,0
2008-10-10,4.6641,5.5437,4.1347,4.7432,107011,0
2008-10-13,4.8953,5.888,4.8953,5.4577,82828,0
2008-10-14,5.5905,5.6761,5.4845,5.5437,44187,0
2008-10-15,5.4906,5.7293,5.2395,5.4112,51696,0
2008-10-16,5.4182,5.5175,5.3454,5.4978,30691,0
2008-10-17,5.4112,5.5905,5.2926,5.5833,53128,0
2008-10-20,5.5905,5.9937,5.5905,5.9077,37314,0
2008-10-21,5.9542,6.08,5.7556,6.0138,50475,0
2008-10-22,6.0466,6.1525,5.6892,6.0466,34947,0
2008-10-23,6.0861,6.3575,6.0861,6.3575,36385,0
2008-10-24,6.0927,6.2648,6.0927,6.2648,34783,0
2008-10-27,6.2648,6.3244,6.1127,6.1191,47764,0
2008-10-28,6.1191,6.2317,6.1191,6.2185,63685,0
2008-10-29,6.1854,6.2185,6.1326,6.1326,45319,0
2008-10-30,6.1525,6.1789,6.0996,6.0996,39666,0
2008-10-31,6.1458,6.1789,6.0861,6.0861,27933,0
2008-11-03,6.0861,6.1984,6.0861,6.1261,28158,0
2008-11-04,6.1326,6.2386,6.1326,6.1589,37288,0
2008-11-05,6.1854,6.2844,6.1789,6.2844,28567,0
2008-11-06,6.2915,6.4498,6.2844,6.4302,41527,0
2008-11-07,6.483,6.6157,6.4368,6.6157,43562,0
2008-11-10,6.5956,6.8472,6.5956,6.6624,19837,0
2008-11-11,6.6421,6.6819,6.4965,6.5361,33780,0
2008-11-12,6.5759,6.5759,6.0531,6.1326,51361,0
2008-11-13,6.1458,6.1925,6.0727,6.1854,18135,0
2008-11-14,6.1854,6.2185,6.1191,6.1984,14665,0
2008-11-17,6.3506,6.3506,5.9807,6.0598,24634,0
2008-11-18,6.1127,6.1191,5.9275,5.9542,13153,0
2008-11-19,5.7816,6.0067,5.6495,5.6495,31326,0
2008-11-20,5.6234,5.6431,5.4906,5.4906,27833,0
2008-11-21,5.431,5.5905,5.4112,5.4182,41365,0
2008-11-24,5.4182,5.6563,5.4182,5.4709,37890,0
2008-11-25,5.5568,5.7425,5.5568,5.6164,21648,0
2008-11-26,5.6297,5.9542,5.6297,5.9206,18441,0
2008-11-28,5.9206,5.947,5.6892,5.8151,15596,0
2008-12-01,5.901,5.901,5.6957,5.8813,9489,0
2008-12-02,5.8946,5.8946,5.6563,5.8483,7644,0
2008-12-03,5.835,5.8546,5.7425,5.7816,10081,0
2008-12-04,5.722,5.8212,5.4978,5.5308,94208,0
2008-12-05,5.5308,5.5308,5.1996,5.2395,430091,0
2008-12-08,5.2131,5.3053,5.1863,5.2329,175791,0
2008-12-09,5.2526,5.266,5.0611,5.1733,96524,0
2008-12-10,5.1402,5.1402,4.8427,5.0278,41904,0
2008-12-11,5.0079,5.0079,4.9283,4.9283,23072,0
2008-12-12,4.7959,4.9353,4.6641,4.7036,146325,0
2008-12-15,4.7237,5.034,4.6703,4.6971,36611,0
2008-12-16,4.6703,4.7566,4.4389,4.5518,54339,0
2008-12-17,4.4985,4.8029,4.4652,4.7237,53838,0
2008-12-18,4.7631,5.0938,4.7631,4.9883,26541,0
2008-12-19,5.1468,5.2526,5.1271,5.1934,40372,0
2008-12-22,5.2395,5.3589,5.2395,5.2858,66703,0
2008-12-23,5.3322,5.3781,5.2193,5.2265,77165,0
2008-12-24,5.2725,5.352,5.2329,5.3384,141641,0
2008-12-26,5.3851,5.4777,5.3384,5.3589,76407,0
2008-12-29,5.3384,5.3851,5.2329,5.2594,74952,0
2008-12-30,5.266,5.4246,5.266,5.3984,61697,0
2008-12-31,5.4777,5.4777,5.3652,5.4182,44292,0
2009-01-02,5.4447,5.7093,5.4447,5.7093,41608,0
2009-01-05,5.8084,5.9077,5.7293,5.8613,65075,0
2009-01-06,5.941,6.0861,5.9275,6.0201,43902,0
2009-01-07,6.0727,6.0727,5.9735,5.9807,37260,0
2009-01-08,6.0666,6.2055,5.9866,6.1984,74297,0
2009-01-09,6.2055,6.4037,6.2055,6.4037,54948,0
2009-01-12,6.4368,6.4631,6.3376,6.3974,63160,0
2009-01-13,6.3706,6.5163,6.3575,6.4037,35931,0
2009-01-14,6.3839,6.3905,6.2584,6.2915,73598,0
2009-01-15,6.3642,6.3642,6.2915,6.2915,30294,0
2009-01-16,6.3376,6.4368,6.3179,6.4302,19377,0
2009-01-20,6.4368,6.4767,6.3376,6.3905,40510,0
2009-01-21,6.3905,6.4631,6.3706,6.4631,10058,0
2009-01-22,6.4368,6.444,6.2252,6.2386,18899,0
2009-01-23,6.1589,6.2648,6.0531,6.2447,26439,0
2009-01-26,6.2783,6.3376,6.2714,6.3376,24757,0
2009-01-27,6.2915,6.3179,6.2584,6.2844,17627,0
2009-01-28,6.3642,6.4631,6.3179,6.4631,26556,0
2009-01-29,6.4767,6.4965,6.4103,6.4302,21729,0
2009-01-30,6.483,6.483,6.424,6.4498,3716,0
2009-02-02,6.5426,6.6157,6.5426,6.6157,32961,0
2009-02-03,6.635,6.6624,6.5626,6.6624,9377,0
2009-02-04,6.6288,6.7675,6.6288,6.7675,14420,0
2009-02-05,6.7542,6.814,6.7143,6.781,12769,0
2009-02-06,6.8532,6.8532,6.7675,6.781,21271,0
2009-02-09,6.8933,6.8933,6.7742,6.781,15241,0
2009-02-10,6.7675,6.7876,6.444,6.7876,6924,0
2009-02-11,6.7346,6.781,6.7346,6.7479,3338,0
2009-02-12,6.7213,6.7479,6.7143,6.7346,8023,0
2009-02-13,6.7346,6.814,6.7346,6.7611,11828,0
2009-02-17,6.7542,6.7542,6.4368,6.4498,39002,0
2009-02-18,6.4498,6.4696,6.3439,6.3439,7743,0
2009-02-19,6.3044,6.311,6.2584,6.2584,5593,0
2009-02-20,6.1261,6.1261,5.9937,6.0005,36891,0
2009-02-23,5.9937,6.0466,5.6628,5.8212,52614,0
2009-02-24,5.8084,5.9937,5.722,5.9275,45064,0
2009-02-25,6.0067,6.1525,5.9275,6.1127,17319,0
2009-02-26,6.1127,6.4568,6.1127,6.3974,38392,0
2009-02-27,6.3839,6.3839,6.3244,6.3244,10402,0
2009-03-02,6.4037,6.4037,6.2584,6.3773,19015,0
2009-03-03,6.3773,6.3773,6.1589,6.1724,8411,0
2009-03-04,6.2185,6.2648,6.2055,6.2055,19349,0
2009-03-05,6.1854,6.1925,6.1525,6.1925,16402,0
2009-03-06,6.1655,6.2515,6.1589,6.1655,4839,0
2009-03-09,6.1655,6.4173,6.1589,6.1589,13452,0
2009-03-10,6.2055,6.2515,6.2055,6.2185,13452,0
2009-03-11,6.1655,6.2055,6.1191,6.1261,22216,0
2009-03-12,6.1261,6.1261,5.9675,5.9866,34388,0
2009-03-13,5.9675,6.0996,5.9542,6.0531,41945,0
2009-03-16,5.9807,6.0861,5.9735,6.0005,44513,0
2009-03-17,5.9675,6.0531,5.947,6.0005,24031,0
2009-03-18,6.0466,6.0531,5.9077,6.0266,29628,0
2009-03-19,6.0531,6.1458,5.9807,6.0466,26254,0
2009-03-20,5.9937,6.0466,5.9937,6.0266,22675,0
2009-03-23,6.1058,6.1655,6.0598,6.0996,33408,0
2009-03-24,6.08,6.0861,6.0138,6.0401,41731,0
2009-03-25,6.1326,6.1458,5.9735,6.1458,41415,0
2009-03-26,6.1789,6.1789,6.0531,6.1525,16894,0
2009-03-27,6.1724,6.2185,6.1261,6.1925,7734,0
2009-03-30,6.2055,6.2055,6.0598,6.0598,20574,0
2009-03-31,6.0531,6.1789,6.0531,6.1655,9600,0
2009-04-01,6.2317,6.2317,6.1058,6.1326,26175,0
2009-04-02,6.1724,6.2844,6.1724,6.2714,15493,0
2009-04-03,6.2317,6.3044,6.2317,6.2584,9749,0
2009-04-06,6.2714,6.2714,6.1925,6.1984,9911,0
2009-04-07,6.1724,6.2386,6.1724,6.2386,6445,0
2009-04-08,6.2714,6.2981,6.2055,6.2844,23309,0
2009-04-09,6.2783,6.3575,6.2055,6.2981,36678,0
2009-04-13,6.2447,6.2714,6.2055,6.2714,15892,0
2009-04-14,6.2055,6.444,6.1724,6.424,54429,0
2009-04-15,6.3506,6.7411,6.3506,6.5226,42855,0
2009-04-16,6.5361,6.5626,6.483,6.483,36360,0
2009-04-17,6.4173,6.4631,6.4173,6.4498,23278,0
2009-04-20,6.4173,6.424,6.3839,6.424,7843,0
2009-04-21,6.4173,6.5098,6.3905,6.5027,4758,0
2009-04-22,6.444,6.5759,6.444,6.556,7867,0
2009-04-23,6.556,6.5888,6.556,6.569,31768,0
2009-04-24,6.6085,6.6157,6.5498,6.5826,12361,0
2009-04-27,6.5027,6.5498,6.4568,6.5498,22066,0
2009-04-28,6.556,6.6288,6.556,6.6288,27262,0
2009-04-29,6.675,6.728,6.635,6.6546,21324,0
2009-04-30,6.6546,6.728,6.6546,6.7014,4877,0
2009-05-01,6.7479,6.8402,6.7014,6.7479,22389,0
2009-05-04,6.7542,6.814,6.7346,6.781,11260,0
2009-05-05,6.814,6.8734,6.7939,6.8337,25692,0
2009-05-06,6.8472,6.8605,6.8268,6.8402,46556,0
2009-05-07,6.8268,6.8472,6.8071,6.8071,8920,0
2009-05-08,6.8205,6.8734,6.814,6.8734,18679,0
2009-05-11,6.8071,6.9729,6.8071,6.8268,18256,0
2009-05-12,6.8734,6.9067,6.8268,6.9067,5821,0
2009-05-13,6.9266,6.9659,6.8472,6.9332,18606,0
2009-05-14,6.9199,6.9396,6.9199,6.9332,1366,0
2009-05-15,6.9729,6.9993,6.9729,6.9792,15672,0
2009-05-18,6.9792,7.0656,6.9792,7.0656,11415,0
2009-05-19,7.0058,7.0983,7.0058,7.0918,8081,0
2009-05-20,7.1516,7.1516,7.1251,7.1445,4913,0
2009-05-21,7.1713,7.2043,7.1445,7.191,17534,0
2009-05-22,7.2043,7.2701,7.2043,7.2701,17079,0
2009-05-26,7.2701,7.2701,7.2107,7.2701,12852,0
2009-05-27,7.2638,7.2638,7.2107,7.2174,14512,0
2009-05-28,7.2174,7.2174,7.0323,7.0983,27695,0
2009-05-29,7.0656,7.0656,6.9792,6.9859,12237,0
2009-06-01,6.9925,7.0788,6.9332,6.9462,21476,0
2009-06-02,6.9792,7.0788,6.9792,7.0788,19795,0
2009-06-03,7.1048,7.1048,6.9792,6.9925,16335,0
2009-06-04,6.9925,7.191,6.9925,7.191,50404,0
2009-06-05,7.1976,7.3231,7.0788,7.0918,31643,0
2009-06-08,7.1121,7.1121,7.0586,7.1048,6272,0
2009-06-09,7.0983,7.1121,7.0849,7.1121,29148,0
2009-06-10,7.1251,7.1445,6.9925,7.0788,29885,0
2009-06-11,7.0323,7.1516,7.0127,7.0127,61837,0
2009-06-12,7.0188,7.0188,6.8402,6.9659,26337,0
2009-06-15,6.8933,6.8933,6.8402,6.8402,10807,0
2009-06-16,6.8532,6.9993,6.8532,6.9659,38492,0
2009-06-17,6.9659,6.9925,6.8472,6.9729,34607,0
2009-06-18,7.0058,7.0058,6.9729,6.9792,13908,0
2009-06-19,7.0058,7.0256,6.8933,7.0256,13351,0
2009-06-22,7.0256,7.0256,6.9067,6.9067,20577,0
2009-06-23,6.9529,6.9729,6.9,6.9659,33877,0
2009-06-24,6.9596,6.9925,6.9596,6.9925,3482,0
2009-06-25,6.9925,7.0058,6.9529,6.9925,7944,0
2009-06-26,7.0188,7.0256,6.9659,7.0127,6272,0
2009-06-29,6.9792,7.0388,6.9659,7.0388,14871,0
2009-06-30,7.0455,7.0455,7.0127,7.0127,13611,0
2009-07-01,7.1382,7.1382,7.0127,7.0256,12221,0
2009-07-02,7.0788,7.0788,6.9596,6.9925,19758,0
2009-07-06,6.9925,7.0127,6.9132,6.9332,31613,0
2009-07-07,6.9462,7.0188,6.9462,6.9993,14088,0
2009-07-08,6.9462,7.0656,6.9462,7.0388,11710,0
2009-07-09,7.0586,7.1251,7.0586,7.1251,8393,0
2009-07-10,7.0918,7.158,7.0788,7.158,10525,0
2009-07-13,7.1516,7.2308,7.1516,7.1976,8236,0
2009-07-14,7.1713,7.1713,7.0849,7.1445,19441,0
2009-07-15,7.1312,7.1312,7.0788,7.0788,24255,0
2009-07-16,7.0788,7.1382,7.0127,7.1121,34891,0
2009-07-17,7.0788,7.2701,7.0788,7.2571,29169,0
2009-07-20,7.2442,7.2701,7.1976,7.1976,28567,0
2009-07-21,7.1779,7.2834,7.1516,7.2771,17380,0
2009-07-22,7.2571,7.3299,7.2107,7.3103,18657,0
2009-07-23,7.3103,7.3765,7.3103,7.3432,27848,0
2009-07-24,7.3299,7.383,7.2968,7.3698,5893,0
2009-07-27,7.3563,7.4491,7.3563,7.3765,5593,0
2009-07-28,7.3963,7.3963,7.3894,7.3894,3090,0
2009-07-29,7.4028,7.4491,7.3632,7.3632,23811,0
2009-07-30,7.3894,7.5018,7.3432,7.3496,21806,0
2009-07-31,7.4028,7.4691,7.3632,7.383,12556,0
2009-08-03,7.515,7.515,7.4028,7.4491,13524,0
2009-08-04,7.4691,7.4754,7.4225,7.4294,13187,0
2009-08-05,7.3698,7.4754,7.3698,7.4426,4887,0
2009-08-06,7.4952,7.5286,7.4754,7.515,10639,0
2009-08-07,7.5217,7.535,7.515,7.515,6787,0
2009-08-10,7.5615,7.6609,7.542,7.6345,18267,0
2009-08-11,7.6143,7.7268,7.6011,7.6011,9702,0
2009-08-12,7.5749,7.608,7.5749,7.6011,6800,0
2009-08-13,7.6011,7.694,7.6011,7.608,11758,0
2009-08-14,7.608,7.6276,7.5749,7.5749,6360,0
2009-08-17,7.5552,7.5615,7.5018,7.5286,7568,0
2009-08-18,7.5883,7.608,7.5883,7.608,17506,0
2009-08-19,7.5946,7.608,7.5479,7.6011,10361,0
2009-08-20,7.5749,7.6476,7.5749,7.6211,20274,0
2009-08-21,7.6409,7.6409,7.568,7.5883,10581,0
2009-08-24,7.5615,7.6345,7.5615,7.6211,9671,0
2009-08-25,7.6143,7.6409,7.6143,7.6409,6254,0
2009-08-26,7.6143,7.667,7.6143,7.667,11033,0
2009-08-27,7.667,7.7337,7.667,7.7337,22334,0
2009-08-28,7.753,7.7928,7.7403,7.7928,8175,0
2009-08-31,7.8196,7.8196,7.7132,7.7132,15126,0
2009-09-01,7.9386,7.9386,7.7268,7.7731,15002,0
2009-09-02,7.7593,7.7796,7.6409,7.7403,29131,0
2009-09-03,7.7268,7.7796,7.7268,7.7796,9065,0
2009-09-04,7.786,8.0117,7.7593,8.0117,32770,0
2009-09-08,8.0442,8.0709,8.0442,8.0574,23346,0
2009-09-09,8.1106,8.1106,8.0503,8.0709,26113,0
2009-09-10,8.0642,8.1574,8.0372,8.1443,18289,0
2009-09-11,8.1049,8.1049,8.1049,8.1049,2570,0
2009-09-14,7.9254,8.0442,7.7665,7.9726,102446,0
2009-09-15,8.1176,8.1176,7.9726,8.1106,43413,0
2009-09-16,8.0912,8.1574,8.0845,8.1574,18039,0
2009-09-17,8.1378,8.1691,8.0978,8.0978,24941,0
2009-09-18,8.0978,8.1639,8.0912,8.1639,7751,0
2009-09-21,8.1512,8.1691,8.1378,8.1639,19833,0
2009-09-22,8.1378,8.1767,8.1049,8.1639,29635,0
2009-09-23,8.1639,8.2631,8.1639,8.2159,13834,0
2009-09-24,8.2159,8.27,8.1884,8.2356,20025,0
2009-09-25,8.2091,8.2356,8.2091,8.2356,1545,0
2009-09-28,8.2565,8.2565,8.2012,8.2284,16839,0
2009-09-29,8.2159,8.2356,8.2159,8.2159,5049,0
2009-09-30,8.2091,8.2356,8.2012,8.2225,16580,0
2009-10-01,8.2225,8.2356,8.1691,8.1884,33859,0
2009-10-02,8.1639,8.2012,8.1512,8.2012,17429,0
2009-10-05,8.1821,8.2981,8.1639,8.2763,24039,0
2009-10-06,8.2981,8.3756,8.2839,8.3756,17272,0
2009-10-07,8.3162,8.4349,8.3162,8.3683,23597,0
2009-10-08,8.3544,8.4612,8.3409,8.3626,12019,0
2009-10-09,8.31,8.3216,8.1767,8.2159,41610,0
2009-10-12,8.3409,8.3409,7.8131,8.0041,94146,0
2009-10-13,7.9586,8.1691,7.8661,8.0305,62723,0
2009-10-14,8.1252,8.1378,7.7731,7.7731,48040,0
2009-10-15,7.8066,7.8196,7.4822,7.5615,83430,0
2009-10-16,7.568,7.753,7.568,7.6872,15066,0
2009-10-19,7.8066,7.8661,7.694,7.8196,24907,0
2009-10-20,7.8924,7.9524,7.8131,7.8976,23531,0
2009-10-21,7.8721,7.9324,7.8593,7.9121,17160,0
2009-10-22,7.9386,7.9658,7.8331,7.8721,14209,0
2009-10-23,7.9121,7.9121,7.8266,7.8266,14213,0
2009-10-26,7.8593,7.8855,7.7928,7.7928,8466,0
2009-10-27,7.7796,7.8976,7.7796,7.8331,19375,0
2009-10-28,7.9179,7.9179,7.8266,7.8529,13294,0
2009-10-29,7.8593,7.8593,7.7268,7.7593,7148,0
2009-10-30,7.8331,7.8593,7.694,7.8266,40743,0
2009-11-02,7.8792,7.9386,7.7593,7.786,25545,0
2009-11-03,7.8,7.8,7.694,7.7403,21908,0
2009-11-04,7.7928,7.8266,7.6872,7.7067,44436,0
2009-11-05,7.694,7.7337,7.6741,7.694,27214,0
2009-11-06,7.7132,7.7731,7.667,7.7731,28724,0
2009-11-09,7.7665,7.7796,7.7003,7.753,35429,0
2009-11-10,7.7337,7.7337,7.6409,7.6803,13775,0
2009-11-11,7.6541,7.6541,7.568,7.5883,72319,0
2009-11-12,7.5749,7.6276,7.542,7.5479,39975,0
2009-11-13,7.608,7.608,7.542,7.542,14499,0
2009-11-16,7.5813,7.7067,7.5552,7.6011,54337,0
2009-11-17,7.6541,7.6872,7.5749,7.608,29326,0
2009-11-18,7.694,7.694,7.5479,7.6609,412785,0
2009-11-19,7.6143,7.667,7.6143,7.6345,6503,0
2009-11-20,7.6143,7.7003,7.5479,7.6211,43322,0
2009-11-23,7.6409,7.6741,7.6143,7.6476,14666,0
2009-11-24,7.7209,7.7209,7.667,7.6741,18519,0
2009-11-25,7.7209,7.7268,7.6741,7.7132,8465,0
2009-11-27,7.6803,7.7268,7.6609,7.7268,1814,0
2009-11-30,7.7209,7.7337,7.6872,7.7268,11695,0
2009-12-01,8.0709,8.0709,7.7268,7.7337,34499,0
2009-12-02,7.7337,7.7796,7.7268,7.7796,28986,0
2009-12-03,7.7731,7.7796,7.6741,7.7665,38100,0
2009-12-04,7.7731,7.7731,7.7403,7.7665,21442,0
2009-12-07,7.7593,7.7665,7.7403,7.7665,38715,0
2009-12-08,7.7593,7.7665,7.7337,7.7593,17511,0
2009-12-09,7.7731,7.7731,7.7593,7.7665,25236,0
2009-12-10,7.7665,7.7796,7.7665,7.7796,34462,0
2009-12-11,7.694,7.7593,7.694,7.7593,31070,0
2009-12-14,7.7731,7.7796,7.694,7.7209,41619,0
2009-12-15,7.7458,7.7593,7.6803,7.753,37693,0
2009-12-16,7.7403,7.7796,7.7132,7.7268,43208,0
2009-12-17,7.7593,7.9851,7.7067,7.7458,34273,0
2009-12-18,7.9324,7.9324,7.7337,7.753,15751,0
2009-12-21,7.7928,7.8,7.7132,7.7268,25545,0
2009-12-22,7.7209,7.7928,7.7132,7.7209,15061,0
2009-12-23,7.7731,7.7731,7.7268,7.7665,29632,0
2009-12-24,7.7796,7.7928,7.7403,7.7928,4196,0
2009-12-28,7.753,7.7796,7.753,7.7731,10893,0
2009-12-29,7.8266,7.8266,7.7209,7.8066,43200,0
2009-12-30,7.8196,7.8331,7.7593,7.8331,16549,0
2009-12-31,7.8976,7.8976,7.8266,7.8661,12707,0
2010-01-04,7.8792,7.9324,7.8721,7.9121,42786,0
2010-01-05,7.9254,7.9254,7.8593,7.8593,19316,0
2010-01-06,7.9121,7.9386,7.8792,7.9386,16402,0
2010-01-07,7.9386,7.9726,7.9324,7.9726,10400,0
2010-01-08,7.9851,7.9918,7.9586,7.9726,10733,0
2010-01-11,8.0177,8.0305,7.8976,7.9386,59384,0
2010-01-12,7.9179,7.9524,7.9121,7.9386,15714,0
2010-01-13,7.9586,7.9586,7.8924,7.9254,30438,0
2010-01-14,7.9586,7.9586,7.8976,7.9043,21117,0
2010-01-15,7.8976,7.9324,7.8924,7.9121,18599,0
2010-01-19,7.9179,7.9658,7.9121,7.9524,13198,0
2010-01-20,8.0041,8.0442,7.9524,8.0117,37466,0
2010-01-21,8.0117,8.0442,8.0117,8.0442,8655,0
2010-01-22,8.0442,8.0709,8.0305,8.0642,6800,0
2010-01-25,8.0574,8.0574,7.9452,7.9524,45401,0
2010-01-26,8.0117,8.0117,7.9726,7.9726,4384,0
2010-01-27,8.0372,8.0372,8.0041,8.0041,6420,0
2010-01-28,8.0442,8.0442,8.0041,8.0177,9027,0
2010-01-29,8.0442,8.0574,7.9918,8.0177,13761,0
2010-02-01,8.0117,8.077,7.9918,8.0177,24474,0
2010-02-02,8.0177,8.0574,8.0117,8.0574,15123,0
2010-02-03,8.0574,8.0709,8.0442,8.0642,11786,0
2010-02-04,8.0574,8.0709,8.0177,8.0442,25214,0
2010-02-05,7.9985,8.0709,7.9985,8.0177,6357,0
2010-02-08,8.0642,8.077,8.0372,8.0574,17771,0
2010-02-09,8.077,8.1176,8.0709,8.077,13030,0
2010-02-10,8.077,8.1176,8.0709,8.1049,23781,0
2010-02-11,8.0442,8.1443,8.0442,8.0503,46279,0
2010-02-12,8.0978,8.0978,8.077,8.0845,2207,0
2010-02-16,8.0305,8.0912,8.0041,8.0574,14623,0
2010-02-17,8.0372,8.1309,8.0117,8.0642,26148,0
2010-02-18,8.1884,8.1884,8.0305,8.0642,17720,0
2010-02-19,8.0177,8.0709,8.0177,8.0642,11664,0
2010-02-22,8.0246,8.0305,7.9121,7.9386,29628,0
2010-02-23,7.9726,7.9726,7.9121,7.9386,10749,0
2010-02-24,7.9985,8.077,7.9851,8.077,10146,0
2010-02-25,8.077,8.0845,8.0305,8.0372,12610,0
2010-02-26,8.0978,8.1691,8.0177,8.0845,22622,0
2010-03-01,8.2225,8.2225,8.1443,8.1821,17806,0
2010-03-02,8.1821,8.2225,8.1767,8.2225,13350,0
2010-03-03,8.1767,8.249,8.1767,8.249,9544,0
2010-03-04,8.2091,8.3283,8.2091,8.3216,13775,0
2010-03-05,8.3216,8.3878,8.27,8.3878,19698,0
2010-03-08,8.382,8.4217,8.382,8.4217,11768,0
2010-03-09,8.4217,8.4279,8.4023,8.4085,15412,0
2010-03-10,8.4279,8.4279,8.3952,8.4279,13020,0
2010-03-11,8.4023,8.4155,8.27,8.2763,21962,0
2010-03-12,8.3162,8.3162,8.31,8.31,1351,0
2010-03-15,8.3626,8.3626,8.1884,8.2284,23570,0
2010-03-16,8.3216,8.4217,8.2565,8.3878,47994,0
2010-03-17,8.4349,8.4867,8.3952,8.4349,19761,0
2010-03-18,8.4799,8.4799,8.4349,8.4425,3398,0
2010-03-19,8.4023,8.4279,8.1952,8.3544,37604,0
2010-03-22,8.3878,8.4085,8.249,8.3216,39277,0
2010-03-23,8.4085,8.4085,8.3216,8.3544,15646,0
2010-03-24,8.3544,8.3952,8.2225,8.249,70089,0
2010-03-25,8.2981,8.303,8.2356,8.2763,26382,0
2010-03-26,8.303,8.3473,8.2981,8.3473,23024,0
2010-03-29,8.2981,8.3473,8.27,8.2839,47437,0
2010-03-30,8.31,8.3363,8.2432,8.2839,9944,0
2010-03-31,8.31,8.31,8.2356,8.2356,19349,0
2010-04-01,8.3626,8.3626,8.2839,8.31,15995,0
2010-04-05,8.3544,8.3626,8.3363,8.3363,6942,0
2010-04-06,8.303,8.3473,8.2981,8.31,27454,0
2010-04-07,8.3473,8.3626,8.31,8.3409,7806,0
2010-04-08,8.303,8.3544,8.29,8.3544,12113,0
2010-04-09,8.3756,8.3756,8.3363,8.3683,15547,0
2010-04-12,8.3683,8.382,8.3216,8.3544,13386,0
2010-04-13,8.6382,8.6382,8.3363,8.3363,7713,0
2010-04-14,8.3363,8.3473,8.2839,8.2981,27972,0
2010-04-15,8.3363,8.3878,8.3162,8.3409,23384,0
2010-04-16,8.382,8.3878,8.3162,8.3409,16335,0
2010-04-19,8.3409,8.3626,8.3409,8.3626,8341,0
2010-04-20,8.3683,8.4085,8.3363,8.4085,10508,0
2010-04-21,8.4023,8.4349,8.3626,8.4349,19693,0
2010-04-22,8.4425,8.4612,8.3683,8.4612,24839,0
2010-04-23,8.4743,8.5359,8.4494,8.5012,24580,0
2010-04-26,8.5217,8.5483,8.4734,8.5136,9283,0
2010-04-27,8.5608,8.5682,8.4799,8.5359,14078,0
2010-04-28,8.5739,8.581,8.5276,8.5276,16700,0
2010-04-29,8.581,8.581,8.5071,8.5402,11225,0
2010-04-30,8.581,8.581,8.5483,8.5682,2985,0
2010-05-03,8.6448,8.6448,8.5359,8.5483,24941,0
2010-05-04,8.5739,8.5874,8.5483,8.5874,16205,0
2010-05-05,8.5682,8.6064,8.5608,8.6064,17344,0
2010-05-06,8.581,8.6501,7.7796,8.4349,59460,0
2010-05-07,8.3878,8.5359,8.27,8.4279,35832,0
2010-05-10,8.4671,8.5483,8.4349,8.5003,22694,0
2010-05-11,8.4799,8.5539,8.4548,8.4612,17077,0
2010-05-12,8.5359,8.5359,8.4085,8.4279,14831,0
2010-05-13,8.5402,8.5402,8.4671,8.5136,14990,0
2010-05-14,8.581,8.581,8.5003,8.5402,19960,0
2010-05-17,8.5539,8.5539,8.4279,8.4734,14284,0
2010-05-18,8.5003,8.5003,8.3952,8.4494,16415,0
2010-05-19,8.4425,8.4734,8.4279,8.4279,8906,0
2010-05-20,8.4425,8.4425,8.2432,8.27,29054,0
2010-05-21,8.2763,8.3683,8.2284,8.27,24916,0
2010-05-24,8.2631,8.3283,8.2631,8.3283,43385,0
2010-05-25,8.29,8.3473,8.2839,8.3473,20886,0
2010-05-26,8.4425,8.4799,8.3363,8.4279,30112,0
2010-05-27,8.493,8.5276,8.4548,8.5276,26273,0
2010-05-28,8.5276,8.5359,8.4867,8.493,8551,0
2010-06-01,8.5217,8.5539,8.5136,8.5539,7216,0
2010-06-02,8.5608,8.581,8.3952,8.4867,33469,0
2010-06-03,8.5217,8.5276,8.4799,8.5136,9193,0
2010-06-04,8.5071,8.5136,8.4799,8.493,14864,0
2010-06-07,8.5003,8.5071,8.4671,8.5071,9526,0
2010-06-08,8.4799,8.5359,8.4799,8.5359,6656,0
2010-06-09,8.5608,8.5682,8.5071,8.5071,4922,0
2010-06-10,8.5539,8.5608,8.4867,8.5483,11642,0
2010-06-11,8.5359,8.581,8.5071,8.5402,13842,0
2010-06-14,8.5874,8.5874,8.5483,8.5682,31452,0
2010-06-15,8.5936,8.6144,8.4867,8.4867,21443,0
2010-06-16,8.5359,8.5739,8.4612,8.4612,19663,0
2010-06-17,8.5483,8.631,8.5217,8.5359,19732,0
2010-06-18,8.5874,8.5936,8.5539,8.581,6198,0
2010-06-21,8.6,8.6579,8.5608,8.581,42413,0
2010-06-22,8.6193,8.6382,8.5539,8.5539,19767,0
2010-06-23,8.6144,8.6144,8.4494,8.4867,44324,0
2010-06-24,8.4867,8.5276,8.4085,8.4612,39981,0
2010-06-25,8.5003,8.6257,8.4671,8.5874,37229,0
2010-06-28,8.5874,8.6501,8.5874,8.6144,11180,0
2010-06-29,8.6382,8.6932,8.6193,8.6653,14666,0
2010-06-30,8.679,9.026,8.6501,8.7616,44734,0
2010-07-01,8.8123,8.8663,8.7337,8.7586,40623,0
2010-07-02,8.791,8.8051,8.7,8.726,31386,0
2010-07-06,8.7337,8.7664,8.7,8.7,11672,0
2010-07-07,8.7,8.7,8.5682,8.6579,49068,0
2010-07-08,8.6653,8.7067,8.6382,8.6382,22675,0
2010-07-09,8.6932,8.7137,8.6579,8.7067,26452,0
2010-07-12,8.6448,8.679,8.6382,8.6724,33175,0
2010-07-13,8.6579,8.6579,8.5739,8.5739,30362,0
2010-07-14,8.6144,8.6144,8.5539,8.5608,19889,0
2010-07-15,8.6064,8.6144,8.5608,8.5936,24280,0
2010-07-16,8.6382,8.7,8.6064,8.6501,25959,0
2010-07-19,8.7,8.7067,8.6382,8.679,14330,0
2010-07-20,8.7,8.7137,8.6579,8.6579,24833,0
2010-07-21,8.6932,8.7,8.6193,8.6501,26820,0
2010-07-22,8.6863,8.7,8.581,8.6382,35381,0
2010-07-23,8.6382,8.6501,8.5136,8.6144,37411,0
2010-07-26,8.6257,8.6501,8.5874,8.631,34992,0
2010-07-27,8.631,8.6653,8.6193,8.6579,18117,0
2010-07-28,8.6579,8.6653,8.631,8.631,27608,0
2010-07-29,8.6382,8.6579,8.4734,8.6382,26179,0
2010-07-30,8.6064,8.6501,8.6064,8.6501,3785,0
2010-08-02,8.7798,8.7798,8.6144,8.7396,39453,0
2010-08-03,8.7396,8.7586,8.7137,8.7462,15057,0
2010-08-04,8.7195,8.7664,8.7067,8.7664,21804,0
2010-08-05,8.7586,8.791,8.7462,8.7586,9280,0
2010-08-06,8.7664,8.7664,8.7396,8.7664,14562,0
2010-08-09,8.8123,8.8393,8.7798,8.7857,17807,0
2010-08-10,8.8189,8.8663,8.7982,8.8663,12291,0
2010-08-11,8.8663,8.8913,8.7798,8.7857,30724,0
2010-08-12,8.7716,8.8248,8.7137,8.8248,12882,0
2010-08-13,8.8248,8.8727,8.791,8.832,16827,0
2010-08-16,8.7798,8.8839,8.7798,8.8839,9544,0
2010-08-17,8.8985,8.9633,8.8189,8.9565,45360,0
2010-08-18,8.9633,8.9782,8.9097,8.9782,14548,0
2010-08-19,8.9229,9.0185,8.9229,8.9633,18084,0
2010-08-20,9.0185,9.0185,8.8727,8.9782,22295,0
2010-08-23,8.9858,9.0581,8.9782,9.0581,22948,0
2010-08-24,9.0581,9.1275,9.0459,9.0819,25057,0
2010-08-25,9.0508,9.1199,9.024,9.0318,36860,0
2010-08-26,9.0696,9.1064,9.0318,9.0745,18589,0
2010-08-27,9.0819,9.1199,9.0647,9.1064,9329,0
2010-08-30,9.0696,9.1199,9.0696,9.0887,10410,0
2010-08-31,9.0848,9.1236,9.0771,9.0771,13697,0
2010-09-01,9.1142,9.1566,9.0459,9.0459,21251,0
2010-09-02,9.0745,9.0745,8.9971,9.0112,20914,0
2010-09-03,9.0384,9.0459,8.9294,8.9633,15478,0
2010-09-07,8.9782,9.0185,8.9378,9.0185,17627,0
2010-09-08,8.9924,9.024,8.9633,8.9707,12010,0
2010-09-09,8.9707,9.1199,8.9707,9.0384,29261,0
2010-09-10,9.0508,9.1833,9.0508,9.0745,29208,0
2010-09-13,9.0318,9.0887,9.0112,9.0112,20025,0
2010-09-14,9.0508,9.0647,8.8517,8.9097,31080,0
2010-09-15,8.8985,8.9229,8.8051,8.8248,17062,0
2010-09-16,8.8248,8.8248,8.7067,8.7396,36070,0
2010-09-17,8.7337,8.8913,8.7337,8.8123,21108,0
2010-09-20,8.8727,8.9097,8.8585,8.9097,21596,0
2010-09-21,8.9162,8.9501,8.8839,8.8839,9765,0
2010-09-22,8.9633,8.9858,8.9426,8.9782,15004,0
2010-09-23,8.9971,9.0038,8.9033,8.9924,15881,0
2010-09-24,9.024,9.0819,8.9501,8.9924,21213,0
2010-09-27,8.9924,9.0935,8.9858,8.9971,16124,0
2010-09-28,9.0581,9.0819,9.024,9.0696,12567,0
2010-09-29,8.9971,9.1508,8.9971,9.0696,20996,0
2010-09-30,9.0754,9.1518,9.0754,9.1152,13857,0
2010-10-01,9.1566,9.2223,9.1199,9.169,7423,0
2010-10-04,9.2157,9.2157,9.1508,9.1833,8139,0
2010-10-05,9.1905,9.1905,9.1199,9.1199,12894,0
2010-10-06,9.169,9.169,9.0647,9.1064,12027,0
2010-10-07,9.1275,9.1275,8.9565,9.0318,27008,0
2010-10-08,9.0696,9.1275,9.0647,9.0696,7377,0
2010-10-11,9.1199,9.1353,9.0696,9.1353,19839,0
2010-10-12,9.1275,9.1439,9.0647,9.1142,11438,0
2010-10-13,9.0647,9.1275,9.0647,9.0696,9530,0
2010-10-14,9.0696,9.1142,9.0581,9.0745,6502,0
2010-10-15,9.0887,9.0887,8.8663,8.9033,36062,0
2010-10-18,8.8727,8.8985,8.7798,8.7798,31873,0
2010-10-19,8.7982,8.8585,8.7396,8.791,21079,0
2010-10-20,8.8189,8.8913,8.8189,8.8663,10489,0
2010-10-21,8.8839,8.9378,8.8773,8.9229,6965,0
2010-10-22,8.9097,8.9378,8.9097,8.9097,15872,0
2010-10-25,8.9097,8.9162,8.8773,8.8773,7624,0
2010-10-26,8.8585,8.9378,8.8585,8.8839,10332,0
2010-10-27,8.8839,8.9033,8.8452,8.8517,7407,0
2010-10-28,8.8393,8.8773,8.8248,8.8585,11823,0
2010-10-29,8.8542,8.9088,8.848,8.9088,10484,0
2010-11-01,9.0318,9.0318,8.8839,8.8913,14788,0
2010-11-02,8.9229,8.9229,8.8839,8.9162,6675,0
2010-11-03,8.8727,8.9782,8.8727,8.9294,57784,0
2010-11-04,8.9229,8.9294,8.8985,8.9294,13093,0
2010-11-05,8.9162,8.9565,8.8727,8.9294,12136,0
2010-11-08,8.8913,8.9162,8.8517,8.8839,13394,0
2010-11-09,8.8839,8.8913,8.7522,8.7664,20096,0
2010-11-10,8.7195,8.7195,8.3626,8.4548,136196,0
2010-11-11,8.3283,8.3283,7.9918,8.1443,343547,0
2010-11-12,8.1049,8.2631,8.1049,8.1884,63056,0
2010-11-15,8.29,8.29,7.7003,7.786,228732,0
2010-11-16,7.667,8.0246,7.6541,7.9918,157303,0
2010-11-17,7.9726,8.1106,7.9726,8.0642,70993,0
2010-11-18,8.0305,8.0305,7.8855,7.9851,91301,0
2010-11-19,7.9918,8.2432,7.9726,8.1952,91344,0
2010-11-22,8.2284,8.4155,8.1821,8.382,62753,0
2010-11-23,8.3283,8.6932,8.3283,8.3473,114196,0
2010-11-24,8.3363,8.4085,8.2631,8.3363,15592,0
2010-11-26,8.2839,8.4217,8.249,8.4217,31638,0
2010-11-29,8.4217,8.4671,8.3756,8.4155,13467,0
2010-11-30,8.4664,8.4851,8.3499,8.3843,47826,0
2010-12-01,8.6382,8.6382,8.27,8.2763,26734,0
2010-12-02,8.2091,8.31,8.1378,8.2012,59327,0
2010-12-03,8.2432,8.3162,8.1574,8.1574,13880,0
2010-12-06,8.1639,8.1767,8.0305,8.0912,65086,0
2010-12-07,8.0442,8.0442,7.9043,7.9726,69085,0
2010-12-08,7.9043,7.9918,7.8331,7.8855,62884,0
2010-12-09,7.8396,7.9324,7.8396,7.9254,30177,0
2010-12-10,7.8792,7.9586,7.8331,7.9386,33306,0
2010-12-13,7.8721,7.8924,7.753,7.8855,60818,0
2010-12-14,7.6803,7.7928,7.6011,7.7731,119189,0
2010-12-15,7.7337,7.8529,7.6803,7.7593,35856,0
2010-12-16,7.706,7.9658,7.706,7.9658,39905,0
2010-12-17,7.9324,8.077,7.9121,7.9985,95471,0
2010-12-20,8.0041,8.0041,7.8,7.8066,52232,0
2010-12-21,7.753,7.7731,7.7132,7.7337,47482,0
2010-12-22,7.7132,7.7928,7.7132,7.7665,31173,0
2010-12-23,7.7132,7.753,7.7132,7.7268,34039,0
2010-12-27,7.7268,7.8924,7.7209,7.8472,39693,0
2010-12-28,7.9121,7.9586,7.7458,7.8593,33421,0
2010-12-29,7.8406,7.8741,7.8406,7.8661,40975,0
2010-12-30,7.8406,7.935,7.7993,7.927,33426,0
2010-12-31,8.0078,8.1494,8.0078,8.1494,43440,0
2011-01-03,8.0912,8.2763,8.0709,8.1821,22132,0
2011-01-04,8.1252,8.2159,8.1252,8.1252,12388,0
2011-01-05,8.1176,8.2159,8.0372,8.0912,28125,0
2011-01-06,8.1176,8.1176,8.0246,8.0305,8011,0
2011-01-07,8.0372,8.0642,8.0117,8.0372,28730,0
2011-01-10,7.9985,8.0246,7.9043,7.9043,13391,0
2011-01-11,7.8924,7.9452,7.7796,7.786,22175,0
2011-01-12,7.7593,7.786,7.7132,7.7268,77128,0
2011-01-13,7.7209,7.7268,7.6476,7.6872,46206,0
2011-01-14,7.6476,7.6803,7.3963,7.5479,132378,0
2011-01-18,7.5217,7.5883,7.4426,7.5749,49956,0
2011-01-19,7.5529,7.5595,7.4199,7.4728,28828,0
2011-01-20,7.4356,7.6409,7.4028,7.6211,31320,0
2011-01-21,7.6609,7.7403,7.6609,7.7003,19761,0
2011-01-24,7.7132,7.8066,7.7003,7.8066,39497,0
2011-01-25,7.7731,7.8196,7.753,7.8196,23343,0
2011-01-26,7.8721,7.8721,7.8196,7.8529,48949,0
2011-01-27,7.8721,7.8855,7.8,7.8721,16862,0
2011-01-28,7.8593,7.8661,7.7796,7.8,24598,0
2011-01-31,7.8035,7.8396,7.797,7.8248,16031,0
2011-02-01,7.8331,7.8792,7.7403,7.8721,43910,0
2011-02-02,7.8855,7.9043,7.8266,7.8792,31675,0
2011-02-03,7.8331,7.8924,7.7993,7.8396,16363,0
2011-02-04,7.8,7.8131,7.7337,7.7458,11575,0
2011-02-07,7.7268,7.8066,7.7268,7.786,18401,0
2011-02-08,7.7731,7.8066,7.7403,7.7928,14512,0
2011-02-09,7.7928,7.8131,7.7593,7.8131,13464,0
2011-02-10,7.7657,7.7993,7.7657,7.7657,8553,0
2011-02-11,7.7458,7.7928,7.7403,7.7665,12136,0
2011-02-14,7.753,7.753,7.6872,7.6872,35740,0
2011-02-15,7.6741,7.7003,7.6211,7.6345,28461,0
2011-02-16,7.6476,7.694,7.6211,7.6741,16500,0
2011-02-18,7.7583,7.7789,7.706,7.752,9942,0
2011-02-22,7.7067,7.7067,7.5883,7.6011,27586,0
2011-02-23,7.6276,7.7796,7.5883,7.7067,46617,0
2011-02-24,7.7403,7.753,7.6143,7.694,20804,0
2011-02-25,7.706,7.7393,7.6727,7.7393,23677,0
2011-02-28,7.6908,7.7919,7.6908,7.7919,17730,0
2011-03-01,7.806,7.8661,7.806,7.8593,23433,0
2011-03-02,7.8529,7.8721,7.8331,7.8721,13930,0
2011-03-03,7.8784,7.8784,7.7715,7.7789,19427,0
2011-03-04,7.7724,7.806,7.7583,7.7928,6762,0
2011-03-07,7.7851,7.7928,7.7393,7.752,13227,0
2011-03-08,7.7851,7.9179,7.7724,7.9179,33001,0
2011-03-09,7.9386,7.9861,7.8593,7.9324,47634,0
2011-03-10,7.9393,7.9393,7.8976,7.8976,9217,0
2011-03-11,7.8661,7.8976,7.8396,7.8976,34990,0
2011-03-14,7.9043,7.9726,7.9043,7.9726,13768,0
2011-03-15,7.9324,7.9533,7.8784,7.9533,10164,0
2011-03-16,7.9179,7.9658,7.9179,7.9533,18803,0
2011-03-17,7.927,7.9894,7.8939,7.8939,24183,0
2011-03-18,7.9461,8.0052,7.9121,7.9993,22995,0
2011-03-21,7.9993,8.0513,7.9324,7.9782,25226,0
2011-03-22,7.9461,7.9461,7.8721,7.8784,16830,0
2011-03-23,7.9121,7.9121,7.8125,7.8529,54116,0
2011-03-24,7.8396,7.9043,7.8396,7.9043,23072,0
2011-03-25,7.8721,7.9043,7.8721,7.8855,10068,0
2011-03-28,7.8924,7.9043,7.8661,7.8924,18099,0
2011-03-29,7.8784,7.9533,7.8661,7.9254,22019,0
2011-03-30,7.9179,7.9461,7.9043,7.9043,10154,0
2011-03-31,7.887,7.9089,7.8661,7.881,10492,0
2011-04-01,7.9121,8.0001,7.9121,7.9461,14023,0
2011-04-04,7.9386,7.9861,7.9043,7.9179,57819,0
2011-04-05,7.9128,7.9886,7.9128,7.9886,13096,0
2011-04-06,7.9668,7.9869,7.9533,7.979,12314,0
2011-04-07,7.995,8.0087,7.9601,7.9685,9582,0
2011-04-08,7.9393,7.9533,7.8855,7.9185,14313,0
2011-04-11,7.8976,7.8976,7.8331,7.8396,17433,0
2011-04-12,7.8529,7.8661,7.8196,7.8661,20576,0
2011-04-13,7.8661,7.8721,7.8331,7.8529,9459,0
2011-04-14,7.8396,7.8464,7.8331,7.8331,4088,0
2011-04-15,7.8464,7.8464,7.7985,7.8256,22756,0
2011-04-18,7.7985,7.8188,7.7919,7.8188,13750,0
2011-04-19,7.8256,7.8464,7.7851,7.8188,41716,0
2011-04-20,7.806,7.8784,7.806,7.8784,18559,0
2011-04-21,7.8784,7.9043,7.8661,7.8661,6710,0
2011-04-25,7.8721,7.8855,7.8529,7.8593,12685,0
2011-04-26,7.8529,7.9193,7.8529,7.9193,25482,0
2011-04-27,7.9324,7.9393,7.9121,7.9393,3173,0
2011-04-28,7.9121,7.9533,7.9121,7.9533,7547,0
2011-04-29,7.9443,7.9735,7.9305,7.9524,18559,0
2011-05-02,7.9533,8.0734,7.9461,8.032,46170,0
2011-05-03,8.0425,8.0835,8.0161,8.0835,31629,0
2011-05-04,8.0751,8.1358,8.0345,8.1293,23754,0
2011-05-05,8.1309,8.1783,8.0978,8.1106,22128,0
2011-05-06,8.1567,8.1567,8.1166,8.1434,5099,0
2011-05-09,8.1639,8.1884,8.1293,8.1358,10296,0
2011-05-10,8.1434,8.1952,8.1358,8.1434,10862,0
2011-05-11,8.1452,8.1656,8.1387,8.152,3316,0
2011-05-12,8.1567,8.1952,8.1567,8.1952,17079,0
2011-05-13,8.202,8.2365,8.1952,8.2365,27463,0
2011-05-16,8.2508,8.2508,8.1567,8.1639,24568,0
2011-05-17,8.1434,8.1821,8.1358,8.1684,13032,0
2011-05-18,8.1567,8.1952,8.1235,8.1758,66038,0
2011-05-19,8.1639,8.1884,8.1358,8.1567,17143,0
2011-05-20,8.1592,8.1839,8.1387,8.1839,18497,0
2011-05-23,8.1952,8.2159,8.1639,8.1821,17886,0
2011-05-24,8.1639,8.2293,8.1639,8.2293,21177,0
2011-05-25,8.2293,8.2432,8.1821,8.1821,25885,0
2011-05-26,8.1884,8.2365,8.1884,8.2365,6626,0
2011-05-27,8.198,8.2882,8.198,8.2671,16585,0
2011-05-31,8.2763,8.3046,8.2623,8.3046,15262,0
2011-06-01,8.3434,8.3434,8.2855,8.2855,25192,0
2011-06-02,8.3208,8.3208,8.2953,8.303,10386,0
2011-06-03,8.2882,8.3878,8.2747,8.3208,22019,0
2011-06-06,8.3535,8.3535,8.3082,8.3144,11196,0
2011-06-07,8.3091,8.3409,8.303,8.3409,7149,0
2011-06-08,8.3409,8.3409,8.3283,8.3283,3271,0
2011-06-09,8.2814,8.3153,8.2671,8.3091,22923,0
2011-06-10,8.2882,8.3144,8.2528,8.2806,24165,0
2011-06-13,8.2953,8.2953,8.231,8.2747,17497,0
2011-06-14,8.2528,8.2806,8.2457,8.2671,12195,0
2011-06-15,8.239,8.2671,8.198,8.198,11949,0
2011-06-16,8.197,8.2457,8.197,8.231,10614,0
2011-06-17,8.2117,8.2528,8.2039,8.2258,8310,0
2011-06-20,8.198,8.2747,8.198,8.231,17044,0
2011-06-21,8.2671,8.2882,8.2258,8.2882,12164,0
2011-06-22,8.2806,8.3082,8.2528,8.3082,20823,0
2011-06-23,8.3208,8.3535,8.3208,8.3535,12181,0
2011-06-24,8.3283,8.3765,8.3091,8.3409,11565,0
2011-06-27,8.3144,8.3878,8.3144,8.3878,13697,0
2011-06-28,8.3962,8.4155,8.3618,8.3618,14133,0
2011-06-29,8.3748,8.5856,8.3748,8.4958,127987,0
2011-06-30,8.4824,8.5827,8.4548,8.4548,26276,0
2011-07-01,8.5118,8.5349,8.446,8.5349,9721,0
2011-07-05,8.5438,8.6375,8.5438,8.6184,8841,0
2011-07-06,8.6375,8.6881,8.5564,8.5564,32225,0
2011-07-07,8.6501,8.6881,8.631,8.6653,15328,0
2011-07-08,8.6653,8.6733,8.6184,8.6733,12792,0
2011-07-11,8.5945,8.6339,8.5539,8.6164,33611,0
2011-07-12,8.6375,8.6579,8.572,8.6125,15827,0
2011-07-13,8.6607,8.6827,8.6164,8.6538,7032,0
2011-07-14,8.6538,8.6827,8.5739,8.5739,8995,0
2011-07-15,8.6082,8.6082,8.3826,8.4101,75593,0
2011-07-18,8.439,8.446,8.3826,8.4039,46448,0
2011-07-19,8.4183,8.4594,8.3981,8.4522,12650,0
2011-07-20,8.4911,8.4977,8.4513,8.4977,16185,0
2011-07-21,8.5402,8.5483,8.4911,8.5267,27329,0
2011-07-22,8.572,8.5782,8.5509,8.5572,11647,0
2011-07-25,8.581,8.581,8.4977,8.5349,16520,0
2011-07-26,8.5509,8.5564,8.5225,8.5564,27755,0
2011-07-27,8.5349,8.5539,8.2963,8.3981,68983,0
2011-07-28,8.3774,8.4183,8.3409,8.3904,25411,0
2011-07-29,8.3162,8.3643,8.2663,8.3292,15707,0
2011-08-01,8.3826,8.4772,8.3826,8.4772,17571,0
2011-08-02,8.4859,8.5368,8.4859,8.5368,5069,0
2011-08-03,8.5645,8.5981,8.5155,8.5856,18651,0
2011-08-04,8.5919,8.631,8.4522,8.4522,16782,0
2011-08-05,8.5302,8.5302,8.371,8.426,11630,0
2011-08-08,8.331,8.331,8.077,8.077,24053,0
2011-08-09,8.1601,8.3843,8.077,8.3843,24552,0
2011-08-10,8.371,8.5572,8.371,8.4538,38227,0
2011-08-11,8.5155,8.5572,8.434,8.5012,18060,0
2011-08-12,8.5856,8.5919,8.426,8.5012,25612,0
2011-08-15,8.572,8.5919,8.5071,8.5509,4285,0
2011-08-16,8.6044,8.6044,8.5572,8.5981,20128,0
2011-08-17,8.6125,8.7416,8.6044,8.6799,16246,0
2011-08-18,8.6881,8.7023,8.5438,8.6501,28534,0
2011-08-19,8.6501,8.7287,8.5782,8.6653,11651,0
2011-08-22,8.6942,8.7416,8.6448,8.6448,16589,0
2011-08-23,8.7287,8.7636,8.6501,8.7636,4002,0
2011-08-24,8.7963,8.8312,8.7497,8.8312,12706,0
2011-08-25,8.8105,8.8167,8.6653,8.8031,18624,0
2011-08-26,8.7497,8.8461,8.7215,8.7215,17673,0
2011-08-29,8.8105,8.8167,8.7023,8.8031,20687,0
2011-08-30,8.8238,8.8517,8.7963,8.8452,16192,0
2011-08-31,8.9368,8.9575,8.9144,8.9144,14921,0
2011-09-01,9.1469,9.1469,8.8923,8.9464,26946,0
2011-09-02,8.769,8.9388,8.769,8.9162,13595,0
2011-09-06,8.9229,8.9575,8.8885,8.9023,14879,0
2011-09-07,8.9801,9.0828,8.9801,9.0828,15392,0
2011-09-08,9.0204,9.0828,9.0204,9.0508,13148,0
2011-09-09,9.0981,9.1266,9.0676,9.0676,12096,0
2011-09-12,9.1045,9.2,9.0981,9.2,10849,0
2011-09-13,9.0676,9.364,9.0676,9.1353,48906,0
2011-09-14,9.2185,9.2327,8.9971,8.9971,54928,0
2011-09-15,9.0337,9.0337,8.9135,8.9135,11764,0
2011-09-16,8.9482,8.9482,8.8461,8.8859,14915,0
2011-09-19,8.9003,8.9003,8.8403,8.868,14057,0
2011-09-20,8.9062,8.9062,8.777,8.8248,35203,0
2011-09-21,8.8595,8.868,8.7636,8.8175,39839,0
2011-09-22,8.7636,8.8175,8.7636,8.8114,21429,0
2011-09-23,8.8542,8.8698,8.7992,8.8698,26569,0
2011-09-26,8.868,8.8938,8.8595,8.88,21466,0
2011-09-27,8.9266,8.9266,8.7636,8.8744,42710,0
2011-09-28,8.88,8.9623,8.88,8.9266,24558,0
2011-09-29,8.9623,9.0337,8.9623,9.0337,23812,0
2011-09-30,9.0628,9.0686,9.026,9.0686,13389,0
2011-10-03,9.0916,9.1427,9.0857,9.1427,16120,0
2011-10-04,9.1008,9.1459,8.8698,8.9736,24782,0
2011-10-05,8.9388,9.0038,8.9249,8.9249,8549,0
2011-10-06,8.9388,8.9961,8.8634,8.8634,9099,0
2011-10-07,8.9152,8.9152,8.7655,8.7992,15406,0
2011-10-10,8.848,8.9294,8.848,8.9294,18545,0
2011-10-11,8.9152,8.9801,8.8956,8.9801,9338,0
2011-10-12,8.9736,9.0638,8.9736,9.0364,17084,0
2011-10-13,9.0076,9.0828,8.9887,8.9887,20105,0
2011-10-14,9.044,9.0955,9.0204,9.0745,12660,0
2011-10-17,9.1391,9.2223,9.0638,9.0745,31693,0
2011-10-18,9.1226,9.1883,8.951,8.951,21920,0
2011-10-19,8.9944,9.0148,8.9023,9.0148,15331,0
2011-10-20,9.0508,9.0887,9.044,9.0508,11977,0
2011-10-21,9.0667,9.1508,8.9097,8.9097,10740,0
2011-10-24,9.0696,9.1814,9.0508,9.0638,37861,0
2011-10-25,9.0165,9.1045,8.9887,9.1045,16373,0
2011-10-26,9.1391,9.2896,9.0828,9.2764,30735,0
2011-10-27,9.4495,9.4495,9.2108,9.2108,19238,0
2011-10-28,9.2482,9.2628,9.1575,9.2628,9022,0
2011-10-31,9.2638,9.3268,9.2414,9.3268,19439,0
2011-11-01,9.3158,9.3248,9.1123,9.3082,11793,0
2011-11-02,9.3318,9.3761,9.2648,9.2648,7356,0
2011-11-03,9.2827,9.3158,9.171,9.201,7603,0
2011-11-04,9.2638,9.3484,9.2356,9.3318,12048,0
2011-11-07,9.3828,9.4297,9.2817,9.2934,33727,0
2011-11-08,9.368,9.3908,9.2887,9.2887,15216,0
2011-11-09,9.2896,9.3474,9.2896,9.3082,18089,0
2011-11-10,9.3082,9.3318,9.2696,9.2827,15782,0
2011-11-11,9.3308,9.3308,9.3003,9.3238,8979,0
2011-11-14,9.4237,9.4237,9.2934,9.2934,17786,0
2011-11-15,9.3611,9.3908,9.3238,9.3524,18525,0
2011-11-16,9.368,9.3987,9.3003,9.3072,25713,0
2011-11-17,9.3072,9.368,9.3003,9.3238,13557,0
2011-11-18,9.3751,9.4169,9.3308,9.4169,30139,0
2011-11-21,9.4634,9.587,9.4169,9.4169,57176,0
2011-11-22,9.4704,9.512,9.3987,9.4297,36942,0
2011-11-23,9.4704,9.4943,9.4297,9.4704,14218,0
2011-11-25,9.519,9.588,9.4455,9.4804,10897,0
2011-11-28,9.55,9.587,9.4377,9.4377,22654,0
2011-11-29,9.512,9.608,9.4445,9.4704,32748,0
2011-11-30,9.586,9.586,9.4377,9.4644,28446,0
2011-12-01,9.534,9.55,9.4993,9.534,16094,0
2011-12-02,9.588,9.616,9.537,9.595,21081,0
2011-12-05,9.567,9.628,9.567,9.573,11140,0
2011-12-06,9.616,9.616,9.553,9.616,16796,0
2011-12-07,9.659,9.667,9.612,9.659,14026,0
2011-12-08,9.673,9.673,9.589,9.63,25107,0
2011-12-09,9.643,9.643,9.567,9.603,12907,0
2011-12-12,9.657,9.657,9.582,9.657,15995,0
2011-12-13,9.7,9.7,9.616,9.616,10365,0
2011-12-14,9.671,9.708,9.552,9.595,49697,0
2011-12-15,9.643,9.665,9.588,9.665,22893,0
2011-12-16,9.729,9.737,9.605,9.612,21595,0
2011-12-19,9.692,9.728,9.643,9.692,18098,0
2011-12-20,9.708,9.715,9.651,9.685,15468,0
2011-12-21,9.708,9.747,9.657,9.671,15298,0
2011-12-22,9.734,9.754,9.665,9.677,29765,0
2011-12-23,9.646,9.687,9.646,9.653,21121,0
2011-12-27,9.685,9.692,9.657,9.665,24871,0
2011-12-28,9.7,9.708,9.643,9.708,16337,0
2011-12-29,9.657,9.72,9.643,9.643,21426,0
2011-12-30,9.7,9.708,9.641,9.641,21408,0
2012-01-03,9.711,9.711,9.612,9.659,27090,0
2012-01-04,9.687,9.687,9.639,9.687,11824,0
2012-01-05,9.659,9.729,9.653,9.687,24476,0
2012-01-06,9.673,9.737,9.673,9.737,16365,0
2012-01-09,9.757,9.789,9.702,9.772,6310,0
2012-01-10,9.803,9.803,9.749,9.789,7380,0
2012-01-11,9.773,9.812,9.75,9.758,7156,0
2012-01-12,9.764,9.804,9.764,9.773,13047,0
2012-01-13,9.749,9.811,9.749,9.811,6152,0
2012-01-17,9.758,9.876,9.75,9.876,20424,0
2012-01-18,9.9,9.918,9.852,9.918,22397,0
2012-01-19,9.949,9.949,9.906,9.912,6350,0
2012-01-20,9.949,9.949,9.866,9.874,6676,0
2012-01-23,9.943,9.943,9.816,9.906,41960,0
2012-01-24,9.893,9.934,9.859,9.859,20856,0
2012-01-25,9.844,9.927,9.844,9.893,14080,0
2012-01-26,9.906,10.048,9.9,10.048,30491,0
2012-01-27,10.078,10.153,10.051,10.153,29331,0
2012-01-30,10.191,10.214,10.15,10.214,13021,0
2012-01-31,10.226,10.262,10.203,10.254,12224,0
2012-02-01,10.235,10.385,10.235,10.29,29228,0
2012-02-02,10.29,10.399,10.274,10.274,20868,0
2012-02-03,10.307,10.315,10.262,10.315,9524,0
2012-02-06,10.322,10.338,10.192,10.192,14098,0
2012-02-07,10.235,10.257,10.199,10.235,10350,0
2012-02-08,10.235,10.235,10.17,10.217,32632,0
2012-02-09,10.217,10.229,10.162,10.223,14496,0
2012-02-10,10.176,10.215,10.153,10.215,12559,0
2012-02-13,10.254,10.254,10.136,10.204,31699,0
2012-02-14,10.185,10.204,10.085,10.105,17764,0
2012-02-15,10.094,10.105,9.997,10.029,32591,0
2012-02-16,10.018,10.058,9.989,10.013,69095,0
2012-02-17,9.86,9.964,9.804,9.875,133481,0
2012-02-21,9.92,10.085,9.92,10.023,26002,0
2012-02-22,10.078,10.078,10.013,10.018,16156,0
2012-02-23,10.051,10.071,9.959,10.023,33190,0
2012-02-24,9.982,10.131,9.982,10.131,16612,0
2012-02-27,10.105,10.239,10.105,10.239,55012,0
2012-02-28,10.192,10.239,10.136,10.136,36181,0
2012-02-29,10.135,10.204,10.119,10.192,38066,0
2012-03-01,10.215,10.315,10.153,10.315,41480,0
2012-03-02,10.268,10.353,10.268,10.314,9844,0
2012-03-05,10.364,10.385,10.241,10.241,18612,0
2012-03-06,10.237,10.252,10.096,10.149,24066,0
2012-03-07,10.191,10.224,10.165,10.224,17047,0
2012-03-08,10.21,10.261,10.21,10.22,13560,0
2012-03-09,10.229,10.325,10.229,10.281,24289,0
2012-03-12,10.325,10.385,10.296,10.318,14555,0
2012-03-13,10.318,10.443,10.296,10.303,24433,0
2012-03-14,10.281,10.325,10.06,10.107,36734,0
2012-03-15,10.101,10.101,9.846,9.888,49427,0
2012-03-16,9.831,9.868,9.4055,9.638,110706,0
2012-03-19,9.68,9.75,9.4963,9.588,62056,0
2012-03-20,9.659,9.758,9.567,9.659,26506,0
2012-03-21,9.729,9.936,9.729,9.936,37512,0
2012-03-22,9.966,9.999,9.929,9.974,26299,0
2012-03-23,10.001,10.039,9.961,9.992,42874,0
2012-03-26,10.087,10.087,9.846,9.929,56553,0
2012-03-27,9.876,10.044,9.846,10.044,33578,0
2012-03-28,10.066,10.147,10.052,10.052,71973,0
2012-03-29,10.06,10.114,10.03,10.066,23179,0
2012-03-30,10.055,10.159,10.047,10.159,41867,0
2012-04-02,10.212,10.257,10.179,10.223,36575,0
2012-04-03,10.195,10.252,10.191,10.22,30254,0
2012-04-04,10.247,10.278,10.184,10.27,24125,0
2012-04-05,10.294,10.294,10.097,10.215,26375,0
2012-04-09,10.284,10.299,10.231,10.299,8641,0
2012-04-10,10.346,10.361,10.261,10.353,21408,0
2012-04-11,10.291,10.382,10.245,10.245,15726,0
2012-04-12,10.252,10.338,10.231,10.33,5256,0
2012-04-13,10.361,10.366,10.275,10.353,9646,0
2012-04-16,10.39,10.39,10.33,10.39,11256,0
2012-04-17,10.42,10.451,10.309,10.347,31182,0
2012-04-18,10.375,10.439,10.366,10.439,17986,0
2012-04-19,10.456,10.456,10.284,10.299,21682,0
2012-04-20,10.301,10.384,10.301,10.316,32131,0
2012-04-23,10.314,10.406,10.314,10.366,23920,0
2012-04-24,10.346,10.382,10.346,10.353,9136,0
2012-04-25,10.346,10.39,10.338,10.338,8619,0
2012-04-26,10.353,10.39,10.346,10.375,4180,0
2012-04-27,10.34,10.398,10.34,10.356,10113,0
2012-04-30,10.364,10.404,10.342,10.371,23701,0
2012-05-01,10.403,10.451,10.363,10.369,18455,0
2012-05-02,10.402,10.406,10.338,10.366,33390,0
2012-05-03,10.34,10.369,10.316,10.347,12172,0
2012-05-04,10.363,10.403,10.356,10.403,17313,0
2012-05-07,10.363,10.403,10.363,10.403,15745,0
2012-05-08,10.377,10.416,10.377,10.398,10161,0
2012-05-09,10.398,10.442,10.398,10.435,10562,0
2012-05-10,10.416,10.454,10.416,10.429,4746,0
2012-05-11,10.442,10.514,10.435,10.514,4618,0
2012-05-14,10.451,10.522,10.426,10.426,5722,0
2012-05-15,10.426,10.529,10.426,10.522,14641,0
2012-05-16,10.458,10.467,10.42,10.467,11652,0
2012-05-17,10.426,10.435,10.409,10.409,7750,0
2012-05-18,10.363,10.384,10.316,10.347,27484,0
2012-05-21,10.384,10.384,10.333,10.377,21659,0
2012-05-22,10.347,10.442,10.347,10.416,23806,0
2012-05-23,10.435,10.458,10.377,10.403,16507,0
2012-05-24,10.398,10.416,10.393,10.403,3185,0
2012-05-25,10.416,10.426,10.398,10.403,14275,0
2012-05-29,10.384,10.451,10.384,10.409,16141,0
2012-05-30,10.369,10.426,10.356,10.356,22189,0
2012-05-31,10.379,10.429,10.379,10.429,21720,0
2012-06-01,10.429,10.5,10.416,10.484,37561,0
2012-06-04,10.483,10.491,10.435,10.483,15641,0
2012-06-05,10.455,10.502,10.455,10.494,20275,0
2012-06-06,10.486,10.567,10.469,10.567,22351,0
2012-06-07,10.51,10.545,10.494,10.545,9862,0
2012-06-08,10.492,10.65,10.492,10.65,14095,0
2012-06-11,10.593,10.697,10.593,10.697,11866,0
2012-06-12,10.63,10.697,10.616,10.642,13428,0
2012-06-13,10.658,10.71,10.5,10.572,21450,0
2012-06-14,10.522,10.522,10.364,10.411,34061,0
2012-06-15,10.349,10.371,10.334,10.334,12909,0
2012-06-18,10.358,10.461,10.358,10.399,11551,0
2012-06-19,10.411,10.484,10.404,10.422,11783,0
2012-06-20,10.411,10.469,10.411,10.461,11939,0
2012-06-21,10.469,10.522,10.461,10.484,19017,0
2012-06-22,10.478,10.51,10.462,10.51,11967,0
2012-06-25,10.484,10.516,10.422,10.437,31924,0
2012-06-26,10.437,10.461,10.379,10.411,25612,0
2012-06-27,10.454,10.536,10.437,10.522,9590,0
2012-06-28,10.469,10.58,10.469,10.531,3793,0
2012-06-29,10.516,10.616,10.516,10.616,7029,0
2012-07-02,10.565,10.642,10.565,10.642,10924,0
2012-07-03,10.674,10.674,10.63,10.65,5261,0
2012-07-05,10.637,10.66,10.637,10.652,8920,0
2012-07-06,10.625,10.652,10.625,10.652,8907,0
2012-07-09,10.685,10.705,10.66,10.676,4420,0
2012-07-10,10.693,10.74,10.693,10.705,8128,0
2012-07-11,10.699,10.772,10.699,10.772,10936,0
2012-07-12,10.713,10.74,10.693,10.734,17567,0
2012-07-13,10.693,10.787,10.693,10.765,12965,0
2012-07-16,10.787,10.843,10.772,10.843,11774,0
2012-07-17,10.74,10.932,10.74,10.932,30661,0
2012-07-18,10.865,11.013,10.865,10.885,48341,0
2012-07-19,10.865,10.97,10.865,10.97,28818,0
2012-07-20,10.932,11.013,10.932,10.998,17427,0
2012-07-23,10.998,11.02,10.97,10.97,10396,0
2012-07-24,11.028,11.034,10.97,11.034,24124,0
2012-07-25,10.97,11.028,10.948,11.013,53837,0
2012-07-26,10.956,11.04,10.956,11.04,14455,0
2012-07-27,11.04,11.069,11.028,11.028,20066,0
2012-07-30,10.998,11.069,10.932,11.04,37049,0
2012-07-31,10.992,11.084,10.992,11.084,20543,0
2012-08-01,11.084,11.084,11.028,11.077,14786,0
2012-08-02,11.04,11.138,11.013,11.115,15095,0
2012-08-03,11.115,11.151,11.069,11.069,3105,0
2012-08-06,11.091,11.138,11.02,11.02,26818,0
2012-08-07,11.02,11.028,10.908,10.917,48233,0
2012-08-08,10.932,10.948,10.917,10.948,12213,0
2012-08-09,10.948,10.948,10.811,10.822,38906,0
2012-08-10,10.811,10.858,10.699,10.734,139062,0
2012-08-13,10.76,10.76,10.614,10.672,100782,0
2012-08-14,10.605,10.736,10.605,10.695,73890,0
2012-08-15,10.76,10.76,10.633,10.701,117665,0
2012-08-16,10.708,10.798,10.701,10.729,84565,0
2012-08-17,10.753,10.874,10.736,10.874,51999,0
2012-08-20,10.868,10.913,10.812,10.913,56824,0
2012-08-21,10.874,10.904,10.729,10.76,33084,0
2012-08-22,10.714,10.79,10.583,10.663,79461,0
2012-08-23,10.688,10.736,10.672,10.708,16671,0
2012-08-24,10.639,10.723,10.59,10.723,35272,0
2012-08-27,10.688,10.826,10.688,10.826,49213,0
2012-08-28,10.776,10.913,10.776,10.913,41635,0
2012-08-29,10.967,10.995,10.89,10.988,51933,0
2012-08-30,10.988,11.017,10.899,11.009,35916,0
2012-08-31,11.009,11.017,10.961,11.017,30817,0
2012-09-04,10.982,11.017,10.913,11.009,36117,0
2012-09-05,10.944,11.002,10.928,10.976,30523,0
2012-09-06,10.976,10.982,10.92,10.976,33990,0
2012-09-07,10.976,10.976,10.854,10.967,55030,0
2012-09-10,10.967,10.976,10.904,10.944,26986,0
2012-09-11,10.92,11.002,10.92,11.002,28082,0
2012-09-12,11.056,11.056,10.984,11.047,34923,0
2012-09-13,11.047,11.101,11.005,11.101,56121,0
2012-09-14,11.101,11.174,11.101,11.174,56890,0
2012-09-17,11.174,11.183,11.101,11.174,37399,0
2012-09-18,11.174,11.205,11.139,11.205,25251,0
2012-09-19,11.205,11.286,11.205,11.233,28442,0
2012-09-20,11.239,11.344,11.198,11.328,112611,0
2012-09-21,11.344,11.389,11.306,11.389,36877,0
2012-09-24,11.354,11.492,11.354,11.492,59493,0
2012-09-25,11.509,11.552,11.446,11.524,38898,0
2012-09-26,11.552,11.646,11.552,11.625,42252,0
2012-09-27,11.715,11.715,11.615,11.646,38079,0
2012-09-28,11.609,11.76,11.601,11.694,42915,0
2012-10-01,11.785,11.912,11.685,11.818,44800,0
2012-10-02,11.932,12.003,11.794,11.833,43792,0
2012-10-03,11.833,11.886,11.731,11.731,40215,0
2012-10-04,11.663,11.768,11.53,11.639,28713,0
2012-10-05,11.573,11.886,11.573,11.715,16419,0
2012-10-08,11.768,11.84,11.601,11.615,14284,0
2012-10-09,11.573,11.715,11.492,11.524,26062,0
2012-10-10,11.467,11.565,11.433,11.455,19745,0
2012-10-11,11.406,11.611,11.406,11.588,19207,0
2012-10-12,11.527,11.605,11.511,11.548,15350,0
2012-10-15,11.527,11.588,11.464,11.479,14351,0
2012-10-16,11.457,11.52,11.376,11.414,37579,0
2012-10-17,11.429,11.479,11.406,11.471,18519,0
2012-10-18,11.429,11.457,11.391,11.406,14042,0
2012-10-19,11.371,11.434,11.323,11.385,18874,0
2012-10-22,11.385,11.464,11.338,11.385,19611,0
2012-10-23,11.364,11.429,11.364,11.385,10565,0
2012-10-24,11.479,11.659,11.471,11.611,56003,0
2012-10-25,11.576,11.791,11.576,11.791,25982,0
2012-10-26,11.689,12.045,11.689,11.953,58075,0
2012-10-31,12.007,12.038,11.667,11.876,43477,0
2012-11-01,11.876,12.031,11.815,11.815,25757,0
2012-11-02,11.91,11.91,11.659,11.689,18867,0
2012-11-05,11.651,11.72,11.605,11.72,10167,0
2012-11-06,11.628,11.845,11.628,11.764,14623,0
2012-11-07,11.845,11.91,11.837,11.883,21089,0
2012-11-08,11.869,11.961,11.853,11.961,12181,0
2012-11-09,11.969,12.073,11.903,11.969,17298,0
2012-11-12,11.921,12.023,11.869,12.015,10905,0
2012-11-13,11.923,12.085,11.886,11.997,15080,0
2012-11-14,12.096,12.096,11.745,11.8,34853,0
2012-11-15,12.011,12.091,11.457,11.63,61356,0
2012-11-16,11.63,11.912,11.54,11.809,28729,0
2012-11-19,11.948,12.071,11.872,12.071,30693,0
2012-11-20,12.055,12.071,11.923,11.94,24160,0
2012-11-21,12.026,12.159,12.026,12.096,34608,0
2012-11-23,12.071,12.143,12.026,12.064,23152,0
2012-11-26,11.997,12.026,11.956,11.956,28209,0
2012-11-27,11.98,12.085,11.948,12.076,31838,0
2012-11-28,12.143,12.253,12.091,12.122,35266,0
2012-11-29,12.15,12.286,12.105,12.105,34893,0
2012-11-30,12.189,12.269,12.071,12.129,35063,0
2012-12-03,12.136,12.234,12.085,12.167,27580,0
2012-12-04,12.189,12.228,12.047,12.096,20553,0
2012-12-05,12.096,12.129,12.041,12.055,23723,0
2012-12-06,12.091,12.096,12.011,12.011,26667,0
2012-12-07,12.071,12.096,11.923,11.923,21494,0
2012-12-10,11.918,12.004,11.793,11.793,24162,0
2012-12-11,11.833,11.94,11.833,11.932,16698,0
2012-12-12,11.846,11.948,11.74,11.745,45225,0
2012-12-13,11.817,11.833,11.606,11.7,33080,0
2012-12-14,11.752,11.752,11.511,11.569,42578,0
2012-12-17,11.606,11.606,11.287,11.287,56011,0
2012-12-18,11.315,11.315,11.092,11.184,25038,0
2012-12-19,11.234,11.331,11.063,11.265,60830,0
2012-12-20,11.338,11.357,11.265,11.357,15294,0
2012-12-21,11.357,11.488,11.315,11.376,25185,0
2012-12-24,11.376,11.414,11.307,11.371,15813,0
2012-12-26,11.43,11.45,11.207,11.256,12230,0
2012-12-27,11.323,11.323,11.077,11.14,24048,0
2012-12-28,11.04,11.228,11.02,11.027,55419,0
2012-12-31,10.891,11.069,10.805,11.056,202473,0
2013-01-02,11.199,11.331,11.168,11.331,41998,0
2013-01-03,11.376,11.457,11.338,11.43,23836,0
2013-01-04,11.464,11.589,11.45,11.45,57226,0
2013-01-07,11.511,11.549,11.441,11.45,24578,0
2013-01-08,11.511,11.555,11.495,11.534,30928,0
2013-01-09,11.598,11.606,11.521,11.549,23158,0
2013-01-10,11.589,11.589,11.48,11.521,27547,0
2013-01-11,11.58,11.632,11.53,11.626,45330,0
2013-01-14,11.61,11.656,11.565,11.573,15336,0
2013-01-15,11.632,11.632,11.409,11.467,47897,0
2013-01-16,11.483,11.616,11.379,11.602,60934,0
2013-01-17,11.664,11.68,11.593,11.632,16963,0
2013-01-18,11.68,11.705,11.61,11.632,23243,0
2013-01-22,11.688,11.743,11.626,11.743,43867,0
2013-01-23,11.75,11.75,11.626,11.688,56638,0
2013-01-24,11.664,11.726,11.632,11.705,43485,0
2013-01-25,11.732,11.732,11.64,11.705,17007,0
2013-01-28,11.688,11.726,11.461,11.467,36240,0
2013-01-29,11.538,11.626,11.379,11.417,41114,0
2013-01-30,11.461,11.515,11.409,11.474,22125,0
2013-01-31,11.499,11.499,11.425,11.483,15956,0
2013-02-01,11.552,11.593,11.524,11.565,24217,0
2013-02-04,11.593,11.602,11.499,11.499,24261,0
2013-02-05,11.499,11.58,11.499,11.499,20983,0
2013-02-06,11.558,11.565,11.499,11.538,11600,0
2013-02-07,11.585,11.585,11.552,11.585,13093,0
2013-02-08,11.64,11.64,11.585,11.616,21693,0
2013-02-11,11.632,11.656,11.565,11.616,29489,0
2013-02-12,11.656,11.673,11.61,11.647,22227,0
2013-02-13,11.596,11.714,11.576,11.668,22694,0
2013-02-14,11.668,11.668,11.533,11.611,35157,0
2013-02-15,11.636,11.66,11.533,11.636,31559,0
2013-02-19,11.643,11.676,11.56,11.676,19164,0
2013-02-20,11.7,11.745,11.66,11.729,20905,0
2013-02-21,11.776,11.801,11.76,11.801,7827,0
2013-02-22,11.818,11.918,11.818,11.906,17128,0
2013-02-25,11.934,11.991,11.848,11.926,31634,0
2013-02-26,11.973,12.037,11.856,12.029,31262,0
2013-02-27,12.132,12.132,11.894,11.934,24794,0
2013-02-28,11.966,12.079,11.879,11.913,24210,0
2013-03-01,12.1,12.154,11.918,11.991,27262,0
2013-03-04,12.037,12.037,11.879,11.942,10178,0
2013-03-05,11.834,11.879,11.74,11.74,30738,0
2013-03-06,11.826,11.879,11.794,11.856,13895,0
2013-03-07,11.879,11.879,11.668,11.676,17773,0
2013-03-08,11.752,11.84,11.683,11.776,11208,0
2013-03-11,11.879,11.879,11.486,11.518,44774,0
2013-03-12,11.7,11.7,11.51,11.56,20143,0
2013-03-13,11.609,11.631,11.505,11.563,16005,0
2013-03-14,11.528,11.609,11.298,11.429,61469,0
2013-03-15,11.362,11.384,11.079,11.142,37449,0
2013-03-18,11.203,11.398,11.203,11.362,34082,0
2013-03-19,11.384,11.488,11.312,11.488,18442,0
2013-03-20,11.488,11.549,11.421,11.512,23682,0
2013-03-21,11.542,11.563,11.39,11.421,26770,0
2013-03-22,11.44,11.48,11.354,11.429,31020,0
2013-03-25,11.375,11.398,11.298,11.345,13155,0
2013-03-26,11.328,11.362,11.277,11.345,13845,0
2013-03-27,11.337,11.434,11.337,11.421,12038,0
2013-03-28,11.398,11.48,11.398,11.48,14664,0
2013-04-01,11.542,11.542,11.488,11.488,15782,0
2013-04-02,11.44,11.457,11.375,11.384,26549,0
2013-04-03,11.375,11.375,11.246,11.284,21972,0
2013-04-04,11.262,11.298,11.186,11.218,28654,0
2013-04-05,11.27,11.421,11.262,11.345,11534,0
2013-04-08,11.39,11.434,11.306,11.354,5199,0
2013-04-09,11.413,11.413,11.337,11.375,11142,0
2013-04-10,11.328,11.39,11.328,11.375,11243,0
2013-04-11,11.349,11.393,11.349,11.358,7582,0
2013-04-12,11.332,11.409,11.332,11.378,3877,0
2013-04-15,11.358,11.387,11.24,11.3,56949,0
2013-04-16,11.3,11.324,11.219,11.265,15433,0
2013-04-17,11.227,11.3,11.197,11.28,10539,0
2013-04-18,11.219,11.315,11.219,11.28,10413,0
2013-04-19,11.28,11.339,11.265,11.332,10453,0
2013-04-22,11.3,11.401,11.3,11.349,17063,0
2013-04-23,11.425,11.425,11.332,11.349,8791,0
2013-04-24,11.358,11.378,11.273,11.372,23266,0
2013-04-25,11.339,11.387,11.339,11.387,14325,0
2013-04-26,11.324,11.401,11.3,11.393,12659,0
2013-04-29,11.339,11.445,11.339,11.417,11359,0
2013-04-30,11.387,11.425,11.3,11.372,31068,0
2013-05-01,11.401,11.431,11.332,11.364,11521,0
2013-05-02,11.401,11.454,11.378,11.454,10366,0
2013-05-03,11.425,11.437,11.324,11.324,12824,0
2013-05-06,11.287,11.339,11.287,11.3,7844,0
2013-05-07,11.3,11.372,11.287,11.358,9622,0
2013-05-08,11.308,11.339,11.308,11.324,11745,0
2013-05-09,11.324,11.393,11.324,11.372,26064,0
2013-05-10,11.364,11.393,11.315,11.332,31620,0
2013-05-13,11.336,11.367,11.236,11.276,33728,0
2013-05-14,11.319,11.319,11.236,11.251,15121,0
2013-05-15,11.296,11.296,11.152,11.251,23082,0
2013-05-16,11.258,11.258,11.184,11.184,9105,0
2013-05-17,11.229,11.229,11.139,11.214,27245,0
2013-05-20,11.251,11.283,11.184,11.276,14968,0
2013-05-21,11.267,11.267,11.089,11.139,18074,0
2013-05-22,11.184,11.236,11.168,11.199,18691,0
2013-05-23,11.184,11.214,11.139,11.184,8280,0
2013-05-24,11.222,11.222,11.145,11.168,7173,0
2013-05-28,11.184,11.184,11.067,11.074,14830,0
2013-05-29,11.082,11.082,10.846,10.868,26663,0
2013-05-30,10.839,10.882,10.747,10.764,35908,0
2013-05-31,10.755,10.771,10.41,10.49,61409,0
2013-06-03,10.43,10.55,10.162,10.363,82203,0
2013-06-04,10.21,10.411,10.155,10.346,50112,0
2013-06-05,10.338,10.456,10.321,10.447,43995,0
2013-06-06,10.447,10.573,10.439,10.55,32121,0
2013-06-07,10.535,10.588,10.498,10.581,18481,0
2013-06-10,10.588,10.588,10.399,10.464,53691,0
2013-06-11,10.384,10.384,10.189,10.289,52784,0
2013-06-12,10.191,10.228,9.962,10.054,106341,0
2013-06-13,10.054,10.165,9.907,10.106,99554,0
2013-06-14,10.069,10.235,10.069,10.203,53640,0
2013-06-17,10.267,10.267,10.076,10.191,20311,0
2013-06-18,10.098,10.098,9.93,10.013,50574,0
2013-06-19,9.969,10.025,9.921,9.946,24183,0
2013-06-20,9.921,9.921,9.724,9.763,60342,0
2013-06-21,9.817,9.824,9.664,9.693,52236,0
2013-06-24,9.623,9.633,9.3484,9.4883,88499,0
2013-06-25,9.4883,9.617,9.2924,9.612,77914,0
2013-06-26,9.573,9.865,9.573,9.788,111867,0
2013-06-27,9.795,10.019,9.795,10.013,40177,0
2013-06-28,10.013,10.046,9.93,10.03,33002,0
2013-07-01,10.025,10.157,10.019,10.084,23612,0
2013-07-02,10.046,10.148,10.019,10.093,71177,0
2013-07-03,10.139,10.139,9.873,9.969,33270,0
2013-07-05,9.901,9.901,9.648,9.677,29924,0
2013-07-08,9.711,9.824,9.677,9.677,35778,0
2013-07-09,9.677,9.753,9.664,9.687,13860,0
2013-07-10,9.633,9.738,9.633,9.711,26065,0
2013-07-11,9.757,9.911,9.735,9.86,23458,0
2013-07-12,9.808,9.876,9.741,9.808,18371,0
2013-07-15,9.735,9.773,9.658,9.72,28517,0
2013-07-16,9.706,9.783,9.666,9.741,35712,0
2013-07-17,9.773,9.808,9.697,9.735,25924,0
2013-07-18,9.792,9.792,9.706,9.706,30786,0
2013-07-19,9.728,9.749,9.626,9.666,56172,0
2013-07-22,9.673,9.673,9.3414,9.4198,66805,0
2013-07-23,9.4724,9.584,9.4198,9.534,35942,0
2013-07-24,9.509,9.509,9.4065,9.4065,19567,0
2013-07-25,9.4065,9.4065,9.2502,9.367,46898,0
2013-07-26,9.2857,9.4065,9.2798,9.4065,27720,0
2013-07-29,9.4198,9.4804,9.3997,9.4724,30727,0
2013-07-30,9.4565,9.4634,9.3997,9.4634,7760,0
2013-07-31,9.3997,9.4426,9.3741,9.4198,55935,0
2013-08-01,9.3997,9.4347,9.367,9.3741,17563,0
2013-08-02,9.4198,9.4198,9.3828,9.4198,9921,0
2013-08-05,9.4347,9.4347,9.3318,9.3318,43129,0
2013-08-06,9.3158,9.3258,9.2272,9.2857,52380,0
2013-08-07,9.2658,9.2857,9.2128,9.2579,38013,0
2013-08-08,9.2424,9.2798,9.1814,9.2424,49574,0
2013-08-09,9.2502,9.2934,9.1883,9.2857,16427,0
2013-08-12,9.2272,9.3318,9.2272,9.3082,21958,0
2013-08-13,9.3022,9.3022,9.2214,9.2755,18861,0
2013-08-14,9.2755,9.2817,9.201,9.2214,17348,0
2013-08-15,9.201,9.201,9.1256,9.1749,32548,0
2013-08-16,9.0591,9.2069,9.0591,9.2069,104380,0
2013-08-19,9.118,9.201,9.0716,9.1518,63964,0
2013-08-20,9.0591,9.2896,9.0591,9.2453,64393,0
2013-08-21,9.2147,9.4397,9.2069,9.4307,97565,0
2013-08-22,9.4764,9.612,9.4159,9.612,63263,0
2013-08-23,9.623,9.984,9.556,9.678,44580,0
2013-08-26,9.665,9.671,9.556,9.556,17461,0
2013-08-27,9.604,9.781,9.539,9.623,35838,0
2013-08-28,9.665,9.703,9.53,9.53,15003,0
2013-08-29,9.53,9.556,9.4045,9.4674,29694,0
2013-08-30,9.4237,9.4455,9.3701,9.4455,7481,0
2013-09-03,9.4804,9.4804,9.4198,9.4198,14761,0
2013-09-04,9.4198,9.503,9.4055,9.503,13019,0
2013-09-05,9.4634,9.4634,9.4109,9.4109,13114,0
2013-09-06,9.4257,9.585,9.4198,9.503,18161,0
2013-09-09,9.548,9.548,9.4045,9.4455,18625,0
2013-09-10,9.4893,9.599,9.3888,9.516,19963,0
2013-09-11,9.4674,9.507,9.3701,9.4535,69848,0
2013-09-12,9.4565,9.4893,9.4257,9.4257,12355,0
2013-09-13,9.4055,9.4714,9.3987,9.4714,8905,0
2013-09-16,9.525,9.576,9.4634,9.544,10909,0
2013-09-17,9.534,9.661,9.503,9.661,32644,0
2013-09-18,9.62,9.874,9.568,9.874,22101,0
2013-09-19,9.817,9.964,9.817,9.941,43675,0
2013-09-20,9.908,10,9.848,9.991,24193,0
2013-09-23,10.009,10.035,9.916,9.924,27041,0
2013-09-24,9.895,10.017,9.895,10.017,18291,0
2013-09-25,10.009,10.042,10.009,10.042,13759,0
2013-09-26,10.009,10.072,10.009,10.072,14600,0
2013-09-27,10.027,10.051,9.941,9.972,14803,0
2013-09-30,9.916,9.941,9.916,9.916,4999,0
2013-10-01,9.972,9.972,9.88,9.948,16137,0
2013-10-02,9.924,9.982,9.902,9.941,10241,0
2013-10-03,9.982,9.982,9.857,9.874,11096,0
2013-10-04,9.874,9.916,9.865,9.887,6312,0
2013-10-07,9.895,9.895,9.761,9.761,14214,0
2013-10-08,9.744,9.777,9.7,9.751,14600,0
2013-10-09,9.769,9.769,9.676,9.717,19048,0
2013-10-10,9.717,9.717,9.638,9.691,16289,0
2013-10-11,9.671,9.739,9.648,9.694,19941,0
2013-10-14,9.703,9.703,9.61,9.631,8461,0
2013-10-15,9.603,9.671,9.587,9.587,28980,0
2013-10-16,9.603,9.64,9.553,9.64,21291,0
2013-10-17,9.671,9.844,9.648,9.844,50100,0
2013-10-18,9.814,9.906,9.814,9.883,18218,0
2013-10-21,9.919,9.919,9.814,9.891,10074,0
2013-10-22,9.898,9.906,9.837,9.891,21148,0
2013-10-23,9.898,9.919,9.861,9.912,15641,0
2013-10-24,9.898,9.945,9.837,9.898,11510,0
2013-10-25,9.919,9.919,9.877,9.912,7664,0
2013-10-28,9.87,9.961,9.87,9.961,25014,0
2013-10-29,9.912,10.006,9.912,9.978,20871,0
2013-10-30,9.937,9.978,9.883,9.978,22109,0
2013-10-31,9.978,9.978,9.808,9.82,18698,0
2013-11-01,9.861,9.861,9.648,9.694,29643,0
2013-11-04,9.773,9.773,9.703,9.734,29255,0
2013-11-05,9.664,9.734,9.64,9.694,15174,0
2013-11-06,9.664,9.719,9.631,9.678,47011,0
2013-11-07,9.671,9.678,9.61,9.678,11233,0
2013-11-08,9.656,9.656,9.504,9.587,14956,0
2013-11-11,9.512,9.579,9.4983,9.579,7332,0
2013-11-12,9.562,9.562,9.3395,9.4065,38376,0
2013-11-13,9.3938,9.4605,9.3848,9.4397,46302,0
2013-11-14,9.4953,9.4953,9.4307,9.4545,18336,0
2013-11-15,9.4085,9.4774,9.4085,9.4605,24570,0
2013-11-18,9.4307,9.515,9.4307,9.4605,33381,0
2013-11-19,9.4307,9.4873,9.4237,9.4873,36611,0
2013-11-20,9.5,9.5,9.4237,9.4237,20521,0
2013-11-21,9.4159,9.4307,9.377,9.4237,39432,0
2013-11-22,9.368,9.4159,9.368,9.3848,15705,0
2013-11-25,9.3336,9.4307,9.3336,9.4307,37567,0
2013-11-26,9.4035,9.4605,9.3336,9.4307,56452,0
2013-11-27,9.4085,9.4397,9.3848,9.4159,25428,0
2013-11-29,9.4035,9.4605,9.4035,9.4465,18456,0
2013-12-02,9.4159,9.4397,9.368,9.4035,56457,0
2013-12-03,9.4035,9.4465,9.3601,9.4465,27042,0
2013-12-04,9.3938,9.4307,9.3178,9.3434,49573,0
2013-12-05,9.3434,9.3601,9.3178,9.3601,26950,0
2013-12-06,9.3092,9.3938,9.3092,9.3178,52491,0
2013-12-09,9.3003,9.3601,9.2934,9.3336,36824,0
2013-12-10,9.3092,9.3848,9.2934,9.377,27337,0
2013-12-11,9.3484,9.4277,9.3218,9.4119,31407,0
2013-12-12,9.365,9.4119,9.3308,9.3308,17197,0
2013-12-13,9.3129,9.365,9.3042,9.3484,35963,0
2013-12-16,9.3385,9.4119,9.3129,9.3818,66186,0
2013-12-17,9.3484,9.505,9.3484,9.505,48180,0
2013-12-18,9.4923,9.605,9.4923,9.605,49351,0
2013-12-19,9.555,9.721,9.555,9.721,49958,0
2013-12-20,9.681,9.859,9.681,9.825,31798,0
2013-12-23,9.787,9.968,9.743,9.96,40834,0
2013-12-24,9.918,9.918,9.795,9.795,25925,0
2013-12-26,9.787,9.881,9.761,9.761,24809,0
2013-12-27,9.737,9.897,9.698,9.859,60694,0
2013-12-30,9.817,9.85,9.795,9.825,18095,0
2013-12-31,9.825,9.833,9.606,9.658,61389,0
2014-01-02,9.605,9.651,9.555,9.617,65132,0
2014-01-03,9.666,9.737,9.605,9.737,28045,0
2014-01-06,9.729,9.842,9.729,9.761,25873,0
2014-01-07,9.96,9.96,9.817,9.85,15313,0
2014-01-08,9.85,9.875,9.795,9.825,14619,0
2014-01-09,9.833,9.866,9.817,9.85,39047,0
2014-01-10,9.859,9.96,9.842,9.936,44421,0
2014-01-13,10.084,10.084,9.981,10.035,37147,0
2014-01-14,9.971,10.027,9.963,9.981,6690,0
2014-01-15,10.042,10.105,10.017,10.074,14381,0
2014-01-16,10.068,10.113,10.051,10.105,21578,0
2014-01-17,10.06,10.24,10.06,10.208,33126,0
2014-01-21,10.176,10.249,10.176,10.249,19704,0
2014-01-22,10.214,10.284,10.214,10.257,15294,0
2014-01-23,10.308,10.316,10.275,10.301,19273,0
2014-01-24,10.308,10.335,10.266,10.266,18430,0
2014-01-27,10.275,10.335,10.221,10.221,23788,0
2014-01-28,10.221,10.292,10.214,10.24,9877,0
2014-01-29,10.292,10.292,10.225,10.232,7451,0
2014-01-30,10.232,10.284,10.232,10.249,4542,0
2014-01-31,10.225,10.301,10.225,10.266,6439,0
2014-02-03,10.257,10.344,10.257,10.316,29219,0
2014-02-04,10.301,10.335,10.301,10.301,16250,0
2014-02-05,10.214,10.292,10.214,10.24,27331,0
2014-02-06,10.221,10.284,10.221,10.225,6532,0
2014-02-07,10.266,10.266,10.193,10.225,13620,0
2014-02-10,10.225,10.308,10.225,10.24,5397,0
2014-02-11,10.249,10.266,10.221,10.225,13638,0
2014-02-12,10.261,10.261,10.222,10.235,7177,0
2014-02-13,10.235,10.243,10.203,10.229,20354,0
2014-02-14,10.195,10.229,10.161,10.195,10917,0
2014-02-18,10.161,10.229,10.161,10.17,25967,0
2014-02-19,10.161,10.222,10.143,10.19,8239,0
2014-02-20,10.161,10.215,10.161,10.203,15750,0
2014-02-21,10.243,10.251,10.211,10.215,8834,0
2014-02-24,10.211,10.229,10.195,10.211,31229,0
2014-02-25,10.18,10.243,10.18,10.235,15022,0
2014-02-26,10.215,10.278,10.215,10.251,15278,0
2014-02-27,10.235,10.278,10.235,10.269,15119,0
2014-02-28,10.261,10.288,10.251,10.288,14924,0
2014-03-03,10.33,10.33,10.251,10.278,28406,0
2014-03-04,10.321,10.347,10.243,10.269,35986,0
2014-03-05,10.288,10.347,10.278,10.347,44566,0
2014-03-06,10.372,10.372,10.278,10.33,32289,0
2014-03-07,10.278,10.304,10.195,10.203,29702,0
2014-03-10,10.18,10.251,10.18,10.243,24965,0
2014-03-11,10.222,10.261,10.153,10.17,49506,0
2014-03-12,10.174,10.291,10.174,10.265,21587,0
2014-03-13,10.291,10.335,10.231,10.265,72223,0
2014-03-14,10.283,10.291,10.248,10.256,21625,0
2014-03-17,10.274,10.344,10.256,10.308,57832,0
2014-03-18,10.308,10.361,10.291,10.3,52830,0
2014-03-19,10.291,10.335,10.213,10.213,63925,0
2014-03-20,10.174,10.231,10.165,10.174,54692,0
2014-03-21,10.198,10.248,10.174,10.231,12684,0
2014-03-24,10.219,10.291,10.206,10.256,32060,0
2014-03-25,10.239,10.325,10.213,10.248,51937,0
2014-03-26,10.224,10.291,10.219,10.283,16657,0
2014-03-27,10.283,10.361,10.283,10.352,44443,0
2014-03-28,10.335,10.413,10.335,10.376,20281,0
2014-03-31,10.399,10.399,10.344,10.394,16812,0
2014-04-01,10.399,10.399,10.316,10.335,36517,0
2014-04-02,10.367,10.367,10.274,10.325,50521,0
2014-04-03,10.352,10.452,10.335,10.394,26749,0
2014-04-04,10.413,10.505,10.413,10.452,42403,0
2014-04-07,10.452,10.56,10.434,10.536,53496,0
2014-04-08,10.53,10.568,10.487,10.505,13198,0
2014-04-09,10.513,10.544,10.469,10.478,20431,0
2014-04-10,10.487,10.584,10.487,10.513,60541,0
2014-04-11,10.524,10.588,10.5,10.517,57453,0
2014-04-14,10.564,10.564,10.437,10.446,38373,0
2014-04-15,10.5,10.58,10.472,10.555,49593,0
2014-04-16,10.595,10.651,10.555,10.642,43365,0
2014-04-17,10.642,10.687,10.613,10.613,29554,0
2014-04-21,10.613,10.701,10.613,10.701,13555,0
2014-04-22,10.642,10.751,10.642,10.734,29657,0
2014-04-23,10.751,10.784,10.716,10.784,28069,0
2014-04-24,10.734,10.817,10.734,10.777,35765,0
2014-04-25,10.777,10.811,10.725,10.741,46639,0
2014-04-28,10.741,10.802,10.734,10.751,44194,0
2014-04-29,10.716,10.811,10.716,10.741,58205,0
2014-04-30,10.751,10.832,10.751,10.824,34418,0
2014-05-01,10.793,10.921,10.793,10.897,30100,0
2014-05-02,10.921,10.93,10.824,10.824,32644,0
2014-05-05,10.847,10.863,10.784,10.793,22362,0
2014-05-06,10.824,10.832,10.784,10.817,16896,0
2014-05-07,10.777,10.921,10.777,10.877,55863,0
2014-05-08,10.938,10.987,10.877,10.98,33899,0
2014-05-09,10.973,11.029,10.973,11.029,9112,0
2014-05-12,11.083,11.083,11.051,11.067,23082,0
2014-05-13,11.063,11.112,11.046,11.069,20730,0
2014-05-14,11.112,11.112,11.069,11.086,20766,0
2014-05-15,11.095,11.187,11.095,11.162,16080,0
2014-05-16,11.196,11.204,11.17,11.196,20761,0
2014-05-19,11.17,11.277,11.17,11.22,25216,0
2014-05-20,11.212,11.268,11.187,11.204,48627,0
2014-05-21,11.204,11.212,11.179,11.179,7721,0
2014-05-22,11.179,11.277,11.179,11.204,28812,0
2014-05-23,11.187,11.228,11.187,11.228,1095,0
2014-05-27,11.235,11.251,11.22,11.251,8578,0
2014-05-28,11.251,11.308,11.251,11.277,23552,0
2014-05-29,11.251,11.334,11.251,11.277,13205,0
2014-05-30,11.259,11.277,11.212,11.251,13815,0
2014-06-02,11.22,11.277,11.22,11.235,21830,0
2014-06-03,11.228,11.242,11.146,11.153,26905,0
2014-06-04,11.112,11.179,11.006,11.006,28920,0
2014-06-05,10.998,11.086,10.998,11.069,8264,0
2014-06-06,11.046,11.112,11.046,11.069,8214,0
2014-06-09,11.069,11.153,11.069,11.138,28794,0
2014-06-10,11.138,11.138,11.095,11.095,2563,0
2014-06-11,11.095,11.112,11.078,11.086,10281,0
2014-06-12,11.099,11.166,11.099,11.166,8088,0
2014-06-13,11.141,11.141,11.027,11.041,28838,0
2014-06-16,11.166,11.166,11.019,11.019,24572,0
2014-06-17,11.065,11.065,10.969,10.977,19513,0
2014-06-18,11.019,11.034,10.969,11.019,10489,0
2014-06-19,11.065,11.065,10.992,11,5128,0
2014-06-20,10.992,11.034,10.992,11.034,4272,0
2014-06-23,11.059,11.089,11.034,11.041,22286,0
2014-06-24,11.041,11.049,11.027,11.034,10933,0
2014-06-25,11.049,11.141,11.049,11.124,10143,0
2014-06-26,11.132,11.166,11.116,11.15,9377,0
2014-06-27,11.141,11.157,11.124,11.124,5715,0
2014-06-30,11.184,11.184,11.116,11.15,4929,0
2014-07-01,11.192,11.192,11.116,11.124,5931,0
2014-07-02,11.141,11.141,10.985,10.992,11651,0
2014-07-03,10.992,10.992,10.893,10.901,8996,0
2014-07-07,10.883,10.969,10.883,10.969,7174,0
2014-07-08,10.977,11.034,10.918,10.953,33375,0
2014-07-09,10.927,10.953,10.909,10.927,9897,0
2014-07-10,10.927,10.977,10.909,10.918,13635,0
2014-07-11,11.004,11.004,10.973,11.004,11569,0
2014-07-14,10.996,10.996,10.965,10.965,9438,0
2014-07-15,10.938,10.938,10.887,10.887,24388,0
2014-07-16,10.897,10.938,10.887,10.93,22605,0
2014-07-17,10.98,10.996,10.948,10.98,9809,0
2014-07-18,10.948,10.973,10.948,10.965,5844,0
2014-07-21,10.996,11.037,10.973,11.023,11473,0
2014-07-22,11.03,11.062,11.004,11.054,10577,0
2014-07-23,11.03,11.077,11.03,11.077,7907,0
2014-07-24,11.054,11.069,10.996,11.037,11240,0
2014-07-25,11.03,11.111,11.03,11.069,5674,0
2014-07-28,11.077,11.085,11.014,11.014,6352,0
2014-07-29,11.045,11.077,11.004,11.069,18160,0
2014-07-30,11.062,11.062,11.023,11.023,9686,0
2014-07-31,10.965,11.004,10.913,10.965,10706,0
2014-08-01,10.957,10.987,10.921,10.921,13000,0
2014-08-04,10.965,10.965,10.863,10.863,18152,0
2014-08-05,11.023,11.023,10.774,10.808,37510,0
2014-08-06,10.854,10.887,10.83,10.846,10099,0
2014-08-07,10.83,10.897,10.83,10.897,11637,0
2014-08-08,10.921,10.973,10.913,10.948,14595,0
2014-08-11,10.921,11.014,10.921,10.957,9045,0
2014-08-12,10.965,11.004,10.965,11.004,17356,0
2014-08-13,11.034,11.034,10.983,10.983,22029,0
2014-08-14,10.983,11.018,10.976,10.991,24363,0
2014-08-15,10.991,11.04,10.991,10.991,35350,0
2014-08-18,11,11.04,10.983,11.034,29575,0
2014-08-19,11.04,11.058,11,11.026,24606,0
2014-08-20,11.04,11.048,11,11.008,39963,0
2014-08-21,11.008,11.048,10.983,10.983,43386,0
2014-08-22,10.983,11.026,10.961,10.991,47932,0
2014-08-25,11,11.018,10.942,10.942,40225,0
2014-08-26,10.961,11.008,10.933,11.008,41947,0
2014-08-27,11.026,11.034,10.976,11,40074,0
2014-08-28,11.018,11.048,11.008,11.008,35427,0
2014-08-29,11.008,11.034,11,11.034,24647,0
2014-09-02,11.034,11.04,11.008,11.034,37660,0
2014-09-03,11.099,11.099,11.04,11.099,64203,0
2014-09-04,11.058,11.089,11.048,11.048,35289,0
2014-09-05,11.048,11.158,11.048,11.107,29245,0
2014-09-08,11.081,11.158,11.04,11.04,47272,0
2014-09-09,11.04,11.089,11.018,11.026,40797,0
2014-09-10,11.064,11.072,11.008,11.034,38631,0
2014-09-11,11.021,11.085,11.021,11.021,20701,0
2014-09-12,11.021,11.043,10.954,10.954,35600,0
2014-09-15,11.003,11.003,10.945,10.954,22194,0
2014-09-16,10.945,10.963,10.918,10.954,19799,0
2014-09-17,10.935,10.995,10.927,10.954,8292,0
2014-09-18,10.954,10.978,10.954,10.954,9861,0
2014-09-19,10.963,11.021,10.963,10.987,15097,0
2014-09-22,10.995,11.021,10.987,10.995,17935,0
2014-09-23,10.995,11.068,10.995,11.012,34389,0
2014-09-24,11.012,11.061,11.012,11.029,17986,0
2014-09-25,11.068,11.076,11.052,11.076,15255,0
2014-09-26,11.036,11.085,11.012,11.076,20114,0
2014-09-29,11.043,11.103,11.029,11.068,48138,0
2014-09-30,11.103,11.146,11.103,11.137,19200,0
2014-10-01,11.137,11.188,11.137,11.188,23683,0
2014-10-02,11.221,11.221,11.146,11.171,22222,0
2014-10-03,11.213,11.213,11.137,11.171,5695,0
2014-10-06,11.171,11.236,11.171,11.236,20977,0
2014-10-07,11.236,11.303,11.188,11.303,36647,0
2014-10-08,11.271,11.389,11.271,11.372,42188,0
2014-10-09,11.372,11.43,11.364,11.38,30597,0
2014-10-10,11.351,11.384,11.306,11.315,44536,0
2014-10-13,11.274,11.298,11.238,11.282,51875,0
2014-10-14,11.298,11.341,11.255,11.306,28073,0
2014-10-15,11.289,11.384,11.289,11.351,40703,0
2014-10-16,11.306,11.432,11.306,11.374,49386,0
2014-10-17,11.374,11.459,11.359,11.408,66137,0
2014-10-20,11.391,11.45,11.351,11.408,37393,0
2014-10-21,11.367,11.384,11.298,11.384,27951,0
2014-10-22,11.359,11.359,11.298,11.324,26434,0
2014-10-23,11.306,11.351,11.282,11.315,42637,0
2014-10-24,11.289,11.374,11.289,11.374,10096,0
2014-10-27,11.324,11.367,11.324,11.359,9280,0
2014-10-28,11.359,11.432,11.359,11.432,10764,0
2014-10-29,11.425,11.467,11.425,11.467,9232,0
2014-10-30,11.467,11.502,11.425,11.44,23975,0
2014-10-31,11.44,11.502,11.351,11.408,29619,0
2014-11-03,11.432,11.44,11.384,11.408,21911,0
2014-11-04,11.536,11.536,11.399,11.399,7280,0
2014-11-05,11.408,11.467,11.408,11.459,11640,0
2014-11-06,11.536,11.536,11.425,11.52,29275,0
2014-11-07,11.485,11.576,11.485,11.551,10394,0
2014-11-10,11.558,11.567,11.551,11.551,17094,0
2014-11-11,11.551,11.551,11.51,11.51,14136,0
2014-11-12,11.586,11.586,11.514,11.514,18629,0
2014-11-13,11.523,11.562,11.523,11.562,20495,0
2014-11-14,11.57,11.57,11.555,11.562,18388,0
2014-11-17,11.586,11.586,11.523,11.523,33591,0
2014-11-18,11.523,11.579,11.523,11.562,35283,0
2014-11-19,11.555,11.605,11.539,11.562,29973,0
2014-11-20,11.555,11.596,11.547,11.596,23092,0
2014-11-21,11.586,11.614,11.555,11.605,27146,0
2014-11-24,11.586,11.624,11.562,11.614,38576,0
2014-11-25,11.631,11.631,11.555,11.596,40328,0
2014-11-26,11.64,11.648,11.562,11.64,24707,0
2014-11-28,11.676,11.676,11.614,11.648,9893,0
2014-12-01,11.657,11.71,11.648,11.71,21409,0
2014-12-02,11.71,11.755,11.71,11.755,6554,0
2014-12-03,11.763,11.879,11.763,11.879,38032,0
2014-12-04,11.925,11.943,11.835,11.897,22930,0
2014-12-05,11.879,11.943,11.862,11.903,27133,0
2014-12-08,12.468,12.468,11.852,11.951,25751,0
2014-12-09,11.879,11.997,11.872,11.951,14347,0
2014-12-10,12.02,12.02,11.957,11.966,12055,0
2014-12-11,11.994,12.011,11.94,11.94,33305,0
2014-12-12,11.975,11.994,11.94,11.966,20018,0
2014-12-15,11.966,12.063,11.922,11.922,24203,0
2014-12-16,11.932,11.984,11.876,11.893,9191,0
2014-12-17,11.893,11.966,11.858,11.885,37484,0
2014-12-18,11.858,11.94,11.858,11.901,13707,0
2014-12-19,11.94,11.966,11.901,11.922,14135,0
2014-12-22,11.922,11.966,11.893,11.907,24403,0
2014-12-23,11.957,11.957,11.916,11.949,16749,0
2014-12-24,11.94,12.02,11.922,11.994,32851,0
2014-12-26,11.966,12.029,11.932,11.994,17675,0
2014-12-29,12.029,12.053,11.949,11.949,11473,0
2014-12-30,12.011,12.011,11.901,11.932,18940,0
2014-12-31,11.94,12.011,11.885,11.994,25182,0
2015-01-02,12.003,12.003,11.94,11.949,14574,0
2015-01-05,11.984,12.003,11.907,11.949,60710,0
2015-01-06,11.949,12.02,11.949,11.966,44737,0
2015-01-07,11.975,12.071,11.975,12.029,16701,0
2015-01-08,11.994,12.037,11.975,12.037,26098,0
2015-01-09,11.994,12.095,11.994,12.095,5290,0
2015-01-12,12.102,12.164,12.063,12.154,12221,0
2015-01-13,12.138,12.18,12.13,12.18,19232,0
2015-01-14,12.173,12.2,12.103,12.138,39291,0
2015-01-15,12.164,12.164,12.13,12.13,22832,0
2015-01-16,12.173,12.18,12.122,12.122,26722,0
2015-01-20,12.122,12.146,12.103,12.113,16725,0
2015-01-21,12.113,12.122,12.003,12.003,51891,0
2015-01-22,12.02,12.053,12.003,12.029,30476,0
2015-01-23,12.02,12.088,11.907,11.916,68044,0
2015-01-26,11.94,12.003,11.94,12.003,16514,0
2015-01-27,11.975,12.045,11.875,11.875,119793,0
2015-01-28,11.916,11.994,11.916,11.966,46100,0
2015-01-29,11.975,12.053,11.966,12.029,35042,0
2015-01-30,12.053,12.164,12.053,12.113,49552,0
2015-02-02,12.13,12.19,12.122,12.146,53509,0
2015-02-03,12.146,12.226,12.13,12.138,79204,0
2015-02-04,12.096,12.164,12.053,12.155,40371,0
2015-02-05,12.533,12.533,12.088,12.096,30030,0
2015-02-06,12.096,12.122,11.994,12.063,33952,0
2015-02-09,12.02,12.516,11.984,12.003,23592,0
2015-02-10,11.966,12.003,11.949,12.003,33435,0
2015-02-11,11.958,11.995,11.941,11.949,8620,0
2015-02-12,11.949,11.967,11.932,11.941,24823,0
2015-02-13,11.916,11.958,11.901,11.923,22769,0
2015-02-17,11.884,11.949,11.711,11.729,67547,0
2015-02-18,11.729,11.805,11.668,11.719,43722,0
2015-02-19,11.729,11.875,11.729,11.814,30195,0
2015-02-20,11.84,11.884,11.832,11.84,20701,0
2015-02-23,11.884,11.907,11.778,11.778,32779,0
2015-02-24,11.797,11.823,11.787,11.823,4691,0
2015-02-25,11.832,11.901,11.832,11.884,14437,0
2015-02-26,11.884,11.884,11.787,11.787,18884,0
2015-02-27,11.823,11.907,11.823,11.901,15274,0
2015-03-02,11.884,11.892,11.832,11.847,8600,0
2015-03-03,11.847,11.875,11.84,11.857,7786,0
2015-03-04,11.857,12.004,11.857,11.907,13713,0
2015-03-05,11.985,11.985,11.823,11.892,32195,0
2015-03-06,11.832,11.832,11.734,11.778,42074,0
2015-03-09,11.823,11.857,11.711,11.729,17552,0
2015-03-10,11.768,11.832,11.768,11.787,12086,0
2015-03-11,11.788,11.858,11.778,11.815,24166,0
2015-03-12,11.815,11.858,11.798,11.798,16304,0
2015-03-13,11.806,11.833,11.759,11.833,10869,0
2015-03-16,11.815,11.833,11.743,11.743,21505,0
2015-03-17,11.751,11.751,11.659,11.668,8787,0
2015-03-18,11.678,11.858,11.678,11.798,18039,0
2015-03-19,11.798,11.824,11.73,11.778,10983,0
2015-03-20,11.769,11.815,11.743,11.806,18846,0
2015-03-23,11.848,11.858,11.759,11.769,20351,0
2015-03-24,11.824,11.824,11.751,11.815,9831,0
2015-03-25,11.84,11.84,11.778,11.798,21737,0
2015-03-26,11.769,11.788,11.735,11.788,15723,0
2015-03-27,11.759,11.868,11.759,11.868,16765,0
2015-03-30,11.886,11.902,11.84,11.902,23244,0
2015-03-31,11.902,11.997,11.886,11.969,36003,0
2015-04-01,11.997,12.092,11.987,12.004,15723,0
2015-04-02,11.987,11.987,11.868,11.868,11679,0
2015-04-06,11.894,11.96,11.858,11.868,6124,0
2015-04-07,12.291,12.291,11.858,11.909,15413,0
2015-04-08,11.918,11.969,11.918,11.96,15841,0
2015-04-09,11.943,11.96,11.894,11.909,24901,0
2015-04-10,11.934,11.96,11.925,11.96,5434,0
2015-04-13,11.979,12.005,11.952,11.988,11845,0
2015-04-14,12.032,12.068,11.998,12.068,9204,0
2015-04-15,12.049,12.086,12.049,12.076,6955,0
2015-04-16,12.059,12.094,12.059,12.086,17936,0
2015-04-17,12.086,12.1,12.049,12.094,10351,0
2015-04-20,12.076,12.178,12.076,12.17,7977,0
2015-04-21,12.136,12.153,12.1,12.136,8667,0
2015-04-22,12.11,12.143,12.076,12.076,16079,0
2015-04-23,12.076,12.136,12.076,12.12,17829,0
2015-04-24,12.12,12.127,12.1,12.1,4360,0
2015-04-27,12.136,12.153,12.086,12.153,13575,0
2015-04-28,12.143,12.197,12.127,12.178,15300,0
2015-04-29,12.1,12.187,12.1,12.187,10010,0
2015-04-30,12.162,12.178,12.11,12.17,23120,0
2015-05-01,12.162,12.187,12.094,12.11,34621,0
2015-05-04,12.11,12.448,12.059,12.076,32437,0
2015-05-05,12.059,12.1,11.998,12.049,31633,0
2015-05-06,12.059,12.059,11.902,11.935,24657,0
2015-05-07,11.926,11.952,11.877,11.877,19220,0
2015-05-08,11.91,11.988,11.91,11.944,13805,0
2015-05-11,11.935,11.979,11.824,11.824,27722,0
2015-05-12,11.824,11.877,11.778,11.815,17877,0
2015-05-13,11.825,11.825,11.76,11.77,16480,0
2015-05-14,11.834,11.903,11.77,11.859,15561,0
2015-05-15,11.859,11.99,11.859,11.99,22266,0
2015-05-18,12,12.007,11.677,11.744,51514,0
2015-05-19,11.703,11.834,11.677,11.816,26097,0
2015-05-20,11.816,11.825,11.798,11.807,3203,0
2015-05-21,11.816,11.912,11.816,11.887,14189,0
2015-05-22,11.896,11.919,11.841,11.849,4804,0
2015-05-26,11.816,11.859,11.798,11.849,4647,0
2015-05-27,11.878,11.912,11.878,11.896,8928,0
2015-05-28,11.903,11.963,11.859,11.912,21931,0
2015-05-29,11.963,11.963,11.928,11.928,3780,0
2015-06-01,11.99,12.025,11.972,12.016,8957,0
2015-06-02,12.025,12.025,11.903,11.912,19629,0
2015-06-03,11.878,11.946,11.859,11.896,16363,0
2015-06-04,11.919,11.919,11.779,11.779,14421,0
2015-06-05,11.77,11.816,11.684,11.684,17278,0
2015-06-08,11.649,11.752,11.649,11.658,6410,0
2015-06-09,11.632,11.693,11.492,11.492,20245,0
2015-06-10,11.519,11.519,11.439,11.439,9959,0
2015-06-11,11.485,11.546,11.485,11.51,10852,0
2015-06-12,11.502,11.915,11.502,11.581,27656,0
2015-06-15,11.627,11.714,11.627,11.66,15933,0
2015-06-16,11.687,11.723,11.679,11.679,4551,0
2015-06-17,11.696,11.746,11.627,11.746,10472,0
2015-06-18,11.773,11.81,11.746,11.763,6827,0
2015-06-19,11.754,11.844,11.754,11.782,4895,0
2015-06-22,11.754,11.792,11.706,11.746,16386,0
2015-06-23,11.732,11.782,11.723,11.746,7172,0
2015-06-24,11.738,11.763,11.696,11.723,11496,0
2015-06-25,11.738,11.738,11.651,11.651,14000,0
2015-06-26,11.634,11.66,11.537,11.571,34258,0
2015-06-29,11.581,11.581,11.459,11.485,15250,0
2015-06-30,11.449,11.485,11.431,11.475,17863,0
2015-07-01,11.502,11.52,11.459,11.485,21167,0
2015-07-02,11.52,11.546,11.475,11.485,6716,0
2015-07-06,11.502,11.529,11.502,11.51,7398,0
2015-07-07,11.537,11.651,11.537,11.617,7398,0
2015-07-08,11.643,11.714,11.598,11.679,21737,0
2015-07-09,11.651,11.706,11.627,11.687,17641,0
2015-07-10,11.669,11.853,11.607,11.835,33915,0
2015-07-13,11.836,11.845,11.714,11.755,10075,0
2015-07-14,11.755,11.793,11.723,11.723,13719,0
2015-07-15,11.746,11.746,11.651,11.651,12909,0
2015-07-16,11.651,11.687,11.634,11.669,14039,0
2015-07-17,11.696,11.714,11.634,11.669,16867,0
2015-07-20,11.696,11.696,11.617,11.634,6001,0
2015-07-21,11.66,11.66,11.519,11.536,16640,0
2015-07-22,11.519,11.553,11.501,11.51,8603,0
2015-07-23,11.536,11.561,11.492,11.492,7810,0
2015-07-24,11.519,11.57,11.519,11.561,2718,0
2015-07-27,11.561,11.58,11.528,11.57,8153,0
2015-07-28,11.545,11.598,11.545,11.553,3962,0
2015-07-29,11.598,11.627,11.528,11.545,12454,0
2015-07-30,11.57,11.598,11.553,11.588,4416,0
2015-07-31,11.627,11.669,11.617,11.669,4187,0
2015-08-03,11.687,11.783,11.669,11.783,17419,0
2015-08-04,11.845,12.022,11.829,11.892,92153,0
2015-08-05,11.883,11.933,11.845,11.854,5207,0
2015-08-06,11.845,11.864,11.811,11.836,6333,0
2015-08-07,11.836,11.916,11.836,11.864,7583,0
2015-08-10,11.854,11.916,11.845,11.883,4981,0
2015-08-11,11.883,11.968,11.883,11.883,16121,0
2015-08-12,11.925,11.998,11.925,11.97,11148,0
2015-08-13,11.979,11.979,11.925,11.96,6530,0
2015-08-14,11.934,11.96,11.908,11.951,7318,0
2015-08-17,11.97,12.006,11.925,11.998,6646,0
2015-08-18,11.908,11.988,11.901,11.943,12726,0
2015-08-19,11.97,11.97,11.97,11.97,1241,0
2015-08-20,11.925,11.998,11.917,11.96,22296,0
2015-08-21,12.015,12.033,11.97,12.033,9574,0
2015-08-24,11.5,11.892,11.5,11.865,13413,0
2015-08-25,11.892,11.951,11.845,11.875,8444,0
2015-08-26,11.908,11.908,11.643,11.679,48309,0
2015-08-27,11.723,11.755,11.669,11.723,7994,0
2015-08-28,11.696,11.811,11.696,11.764,11937,0
2015-08-31,11.802,11.83,11.755,11.774,10250,0
2015-09-01,11.802,11.845,11.802,11.802,15090,0
2015-09-02,11.865,11.884,11.783,11.783,8559,0
2015-09-03,11.845,11.884,11.738,11.738,23649,0
2015-09-04,11.738,11.821,11.732,11.802,7318,0
2015-09-08,11.83,11.865,11.802,11.802,15878,0
2015-09-09,11.845,11.892,11.821,11.855,6305,0
2015-09-10,11.837,11.884,11.821,11.821,4454,0
2015-09-11,11.822,11.838,11.812,11.812,3471,0
2015-09-14,11.822,11.866,11.803,11.83,6049,0
2015-09-15,11.784,11.784,11.706,11.732,15681,0
2015-09-16,11.706,11.756,11.706,11.723,10753,0
2015-09-17,11.747,11.83,11.739,11.803,5515,0
2015-09-18,11.822,11.918,11.822,11.918,4257,0
2015-09-21,11.885,11.885,11.885,11.885,4257,0
2015-09-22,11.885,11.918,11.885,11.918,5039,0
2015-09-23,11.927,11.953,11.902,11.918,4966,0
2015-09-24,11.962,11.962,11.885,11.936,9121,0
2015-09-25,11.953,12.026,11.927,11.99,26433,0
2015-09-28,12.035,12.09,12.026,12.052,9877,0
2015-09-29,12.017,12.072,12.017,12.043,2577,0
2015-09-30,12.09,12.116,12.035,12.116,6830,0
2015-10-01,12.09,12.15,12.09,12.096,6049,0
2015-10-02,12.141,12.168,12.133,12.168,12096,0
2015-10-05,12.214,12.214,12.141,12.177,11521,0
2015-10-06,12.133,12.24,12.133,12.214,4144,0
2015-10-07,12.168,12.214,12.168,12.214,5600,0
2015-10-08,12.159,12.214,12.159,12.205,2015,0
2015-10-09,12.195,12.214,12.195,12.214,786,0
2015-10-12,12.205,12.205,12.159,12.159,11766,0
2015-10-13,12.177,12.224,12.134,12.134,2563,0
2015-10-14,12.142,12.186,12.117,12.186,15377,0
2015-10-15,12.215,12.215,12.117,12.124,3343,0
2015-10-16,12.142,12.196,12.142,12.196,1893,0
2015-10-19,12.224,12.224,12.134,12.206,8676,0
2015-10-20,12.206,12.206,12.124,12.16,2736,0
2015-10-21,12.16,12.206,12.151,12.206,6795,0
2015-10-22,12.259,12.287,12.224,12.233,3791,0
2015-10-23,12.241,12.241,12.124,12.196,7798,0
2015-10-26,12.186,12.233,12.151,12.169,8133,0
2015-10-27,12.169,12.233,12.142,12.196,18382,0
2015-10-28,12.196,12.206,12.169,12.196,8133,0
2015-10-29,12.169,12.25,12.169,12.233,13818,0
2015-10-30,12.196,12.305,12.196,12.305,14931,0
2015-11-02,12.305,12.374,12.259,12.34,15752,0
2015-11-03,12.34,12.348,12.259,12.323,18051,0
2015-11-04,12.323,12.364,12.259,12.34,7095,0
2015-11-05,12.315,12.34,12.25,12.287,6242,0
2015-11-06,12.25,12.277,12.117,12.117,14707,0
2015-11-09,12.082,12.151,12.035,12.052,12920,0
2015-11-10,12.043,12.134,12.035,12.082,14707,0
2015-11-11,12.072,12.097,12.072,12.091,12144,0
2015-11-12,12.152,12.161,12.098,12.142,11527,0
2015-11-13,12.125,12.208,12.125,12.17,12744,0
2015-11-16,12.243,12.243,12.161,12.234,12860,0
2015-11-17,12.217,12.261,12.179,12.261,2105,0
2015-11-18,12.251,12.261,12.208,12.208,8314,0
2015-11-19,12.198,12.261,12.198,12.226,1995,0
2015-11-20,12.198,12.334,12.198,12.334,20723,0
2015-11-23,12.261,12.387,12.261,12.351,5653,0
2015-11-24,12.342,12.358,12.316,12.316,4721,0
2015-11-25,12.342,12.387,12.325,12.351,3102,0
2015-11-27,12.325,12.367,12.325,12.334,1662,0
2015-11-30,12.334,12.377,12.334,12.377,3547,0
2015-12-01,12.377,12.441,12.367,12.441,9554,0
2015-12-02,12.441,12.441,12.397,12.426,7211,0
2015-12-03,12.334,12.505,12.299,12.307,11758,0
2015-12-04,12.279,12.358,12.279,12.316,3878,0
2015-12-07,12.299,12.351,12.299,12.299,998,0
2015-12-08,12.299,12.367,12.271,12.351,16535,0
2015-12-09,12.316,12.358,12.316,12.351,5873,0
2015-12-10,12.325,12.358,12.271,12.289,7759,0
2015-12-11,12.307,12.367,12.261,12.367,9088,0
2015-12-14,12.316,12.316,12.125,12.161,11437,0
2015-12-15,12.135,12.226,12.092,12.108,33472,0
2015-12-16,12.152,12.161,12.092,12.152,18289,0
2015-12-17,12.152,12.279,12.152,12.234,17955,0
2015-12-18,12.226,12.334,12.226,12.251,31145,0
2015-12-21,12.234,12.334,12.234,12.271,16073,0
2015-12-22,12.261,12.325,12.217,12.271,22931,0
2015-12-23,12.243,12.316,12.243,12.299,16626,0
2015-12-24,12.271,12.342,12.271,12.342,4778,0
2015-12-28,12.367,12.387,12.307,12.351,14935,0
2015-12-29,12.358,12.397,12.358,12.377,6093,0
2015-12-30,12.377,12.477,12.358,12.416,23059,0
2015-12-31,12.416,12.532,12.416,12.497,14068,0
2016-01-04,12.435,12.514,12.435,12.467,4945,0
2016-01-05,12.497,12.585,12.477,12.585,9874,0
2016-01-06,12.585,12.695,12.575,12.685,23335,0
2016-01-07,12.685,12.874,12.685,12.685,32469,0
2016-01-08,12.685,12.757,12.605,12.665,55095,0
2016-01-11,12.642,12.685,12.557,12.615,23969,0
2016-01-12,12.557,12.625,12.497,12.625,24206,0
2016-01-13,12.606,12.606,12.558,12.566,8859,0
2016-01-14,12.524,12.596,12.524,12.596,27616,0
2016-01-15,12.586,12.649,12.563,12.626,25649,0
2016-01-19,12.666,12.666,12.558,12.586,24702,0
2016-01-20,12.558,12.558,12.435,12.435,15297,0
2016-01-21,12.514,12.514,12.458,12.458,12031,0
2016-01-22,12.435,12.558,12.435,12.558,14031,0
2016-01-25,12.551,12.576,12.524,12.575,9564,0
2016-01-26,12.576,12.723,12.532,12.705,31930,0
2016-01-27,12.723,12.723,12.635,12.705,21289,0
2016-01-28,12.723,12.723,12.695,12.705,7429,0
2016-01-29,12.751,12.834,12.751,12.824,12640,0
2016-02-01,12.851,12.885,12.785,12.866,10735,0
2016-02-02,12.931,12.949,12.876,12.904,11127,0
2016-02-03,12.949,12.959,12.885,12.94,10006,0
2016-02-04,12.894,12.968,12.894,12.947,7672,0
2016-02-05,12.913,12.977,12.913,12.943,11849,0
2016-02-08,12.986,13.013,12.913,13.013,11674,0
2016-02-09,13.013,13.013,12.885,12.885,34189,0
2016-02-10,12.949,12.977,12.866,12.913,21488,0
2016-02-11,12.95,12.95,12.895,12.895,18501,0
2016-02-12,12.867,12.914,12.795,12.867,13923,0
2016-02-16,12.858,12.858,12.767,12.767,39005,0
2016-02-17,12.805,12.805,12.767,12.767,8105,0
2016-02-18,12.805,12.805,12.767,12.795,10121,0
2016-02-19,12.815,12.858,12.805,12.851,3441,0
2016-02-22,12.877,12.895,12.854,12.895,5903,0
2016-02-23,12.877,12.95,12.825,12.895,11896,0
2016-02-24,12.905,13.043,12.905,13.025,15690,0
2016-02-25,13.034,13.06,12.987,13.06,37512,0
2016-02-26,13.025,13.025,12.895,12.987,13361,0
2016-02-29,13.015,13.025,13.004,13.025,6498,0
2016-03-01,13.06,13.099,13.005,13.069,26656,0
2016-03-02,13.06,13.096,13.005,13.052,29549,0
2016-03-03,13.076,13.123,13.06,13.123,13986,0
2016-03-04,13.132,13.141,13.076,13.076,12824,0
2016-03-07,13.076,13.16,13.076,13.141,10213,0
2016-03-08,13.178,13.207,13.123,13.19,19357,0
2016-03-09,13.198,13.214,13.141,13.16,22923,0
2016-03-10,13.234,13.306,13.198,13.306,20234,0
2016-03-11,13.342,13.342,13.253,13.285,11699,0
2016-03-14,13.297,13.297,13.294,13.297,2277,0
2016-03-15,13.262,13.334,13.215,13.236,10066,0
2016-03-16,13.262,13.361,13.169,13.244,13063,0
2016-03-17,13.15,13.334,13.105,13.282,16118,0
2016-03-18,13.325,13.361,13.271,13.316,19702,0
2016-03-21,13.279,13.37,13.279,13.288,9802,0
2016-03-22,13.262,13.383,13.16,13.16,20571,0
2016-03-23,13.188,13.244,13.178,13.198,8918,0
2016-03-24,13.198,13.253,13.15,13.235,17988,0
2016-03-28,13.188,13.198,13.16,13.16,5922,0
2016-03-29,13.169,13.235,13.132,13.235,22553,0
2016-03-30,13.207,13.235,13.141,13.16,9318,0
2016-03-31,13.253,13.389,13.198,13.307,26338,0
2016-04-01,13.342,13.37,13.244,13.361,21682,0
2016-04-04,13.389,13.389,13.297,13.361,16310,0
2016-04-05,13.436,13.562,13.397,13.49,56135,0
2016-04-06,13.581,13.581,13.499,13.544,10304,0
2016-04-07,13.61,13.649,13.518,13.526,11894,0
2016-04-08,13.672,13.672,13.471,13.481,18636,0
2016-04-11,13.49,13.508,13.49,13.49,12818,0
2016-04-12,13.552,13.6,13.481,13.552,29110,0
2016-04-13,13.649,13.649,13.509,13.527,15044,0
2016-04-14,13.572,13.711,13.519,13.711,41237,0
2016-04-15,13.747,13.793,13.631,13.64,59951,0
2016-04-18,13.684,13.833,13.674,13.784,25576,0
2016-04-19,13.843,13.843,13.684,13.721,23604,0
2016-04-20,13.775,14.015,13.702,13.843,20525,0
2016-04-21,13.833,14.088,13.823,13.833,12383,0
2016-04-22,13.833,14.125,13.813,13.823,22427,0
2016-04-25,13.813,13.941,13.739,13.739,35783,0
2016-04-26,13.833,13.941,13.729,13.86,13316,0
2016-04-27,13.86,13.895,13.729,13.739,39450,0
2016-04-28,13.739,13.833,13.729,13.729,20879,0
2016-04-29,13.813,13.886,13.729,13.833,23406,0
2016-05-02,13.813,13.904,13.775,13.775,25617,0
2016-05-03,13.869,13.876,13.784,13.784,25939,0
2016-05-04,13.775,13.813,13.729,13.729,19116,0
2016-05-05,13.729,13.922,13.729,13.914,22813,0
2016-05-06,13.931,13.941,13.852,13.941,13004,0
2016-05-09,14.035,14.071,13.895,13.941,26596,0
2016-05-10,14.071,14.198,13.973,14.181,73018,0
2016-05-11,14.198,14.503,14.107,14.503,59546,0
2016-05-12,14.523,14.523,14.327,14.364,45634,0
2016-05-13,14.459,14.513,14.346,14.431,45967,0
2016-05-16,14.495,14.495,14.247,14.256,47147,0
2016-05-17,14.291,14.346,14.152,14.152,24317,0
2016-05-18,14.265,14.355,14.124,14.124,21490,0
2016-05-19,14.079,14.087,13.902,13.902,39713,0
2016-05-20,13.921,14.115,13.921,13.985,26166,0
2016-05-23,14.014,14.152,13.957,14.087,11564,0
2016-05-24,14.198,14.219,14.087,14.106,24084,0
2016-05-25,14.18,14.282,14.133,14.18,32185,0
2016-05-26,14.256,14.476,14.227,14.317,37891,0
2016-05-27,14.431,14.431,14.301,14.317,7469,0
2016-05-31,14.237,14.317,14.18,14.18,21124,0
2016-06-01,14.291,14.392,14.218,14.346,23715,0
2016-06-02,14.291,14.504,14.208,14.412,21580,0
2016-06-03,14.459,14.531,14.383,14.402,11081,0
2016-06-06,14.504,14.663,14.436,14.595,44344,0
2016-06-07,14.595,14.625,14.567,14.615,6720,0
2016-06-08,14.559,14.654,14.508,14.615,46456,0
2016-06-09,14.615,14.615,14.523,14.549,20247,0
2016-06-10,14.615,14.615,14.531,14.559,15425,0
2016-06-13,14.572,14.659,14.554,14.554,15942,0
2016-06-14,14.659,14.667,14.591,14.62,21178,0
2016-06-15,14.649,14.649,14.605,14.63,10045,0
2016-06-16,14.667,14.675,14.659,14.667,36132,0
2016-06-17,14.675,14.834,14.667,14.759,25144,0
2016-06-20,14.804,14.804,14.649,14.659,19574,0
2016-06-21,14.732,14.732,14.445,14.445,59945,0
2016-06-22,14.544,14.554,14.445,14.445,27016,0
2016-06-23,14.527,14.527,14.295,14.359,60345,0
2016-06-24,14.406,14.61,14.367,14.377,44074,0
2016-06-27,14.49,14.572,14.396,14.415,24270,0
2016-06-28,14.544,14.62,14.499,14.518,47370,0
2016-06-29,14.572,14.572,14.49,14.518,11031,0
2016-06-30,14.518,14.581,14.472,14.472,16103,0
2016-07-01,14.535,14.62,14.435,14.435,34074,0
2016-07-05,14.435,14.535,14.435,14.445,21356,0
2016-07-06,14.518,14.523,14.435,14.445,16704,0
2016-07-07,14.527,14.675,14.464,14.667,52945,0
2016-07-08,14.713,14.713,14.563,14.64,13581,0
2016-07-11,14.694,14.703,14.64,14.659,3875,0
2016-07-12,14.659,14.659,14.508,14.527,15142,0
2016-07-13,14.635,14.635,14.28,14.299,29437,0
2016-07-14,14.334,14.334,13.98,14.03,26098,0
2016-07-15,14.03,14.176,13.98,14.102,34452,0
2016-07-18,14.176,14.289,14.176,14.28,14603,0
2016-07-19,14.325,14.334,14.185,14.245,28879,0
2016-07-20,14.299,14.299,14.245,14.28,10879,0
2016-07-21,14.325,14.344,14.308,14.344,14260,0
2016-07-22,14.316,14.338,14.263,14.334,5291,0
2016-07-25,14.308,14.353,14.245,14.255,20370,0
2016-07-26,14.299,14.325,14.185,14.195,29060,0
2016-07-27,14.255,14.289,14.245,14.263,6203,0
2016-07-28,14.28,14.312,14.245,14.308,4380,0
2016-07-29,14.334,14.353,14.225,14.268,34289,0
2016-08-01,14.272,14.289,14.255,14.28,7275,0
2016-08-02,14.272,14.272,14.138,14.138,14966,0
2016-08-03,14.138,14.205,14.115,14.195,25140,0
2016-08-04,14.235,14.263,14.195,14.225,12370,0
2016-08-05,14.195,14.263,14.185,14.245,7095,0
2016-08-08,14.205,14.245,14.181,14.185,9030,0
2016-08-09,14.225,14.225,14.176,14.185,7804,0
2016-08-10,14.205,14.245,14.176,14.195,16367,0
2016-08-11,14.268,14.268,14.181,14.21,17786,0
2016-08-12,14.24,14.276,14.21,14.276,12249,0
2016-08-15,14.24,14.268,14.23,14.23,11309,0
2016-08-16,14.22,14.222,14.115,14.143,27263,0
2016-08-17,14.143,14.161,14.115,14.134,23466,0
2016-08-18,14.143,14.167,14.07,14.161,16255,0
2016-08-19,14.107,14.171,14.097,14.161,22998,0
2016-08-22,14.21,14.23,14.107,14.153,30671,0
2016-08-23,14.107,14.161,14.088,14.115,22200,0
2016-08-24,14.088,14.153,14.088,14.115,26764,0
2016-08-25,14.107,14.115,14.054,14.079,25728,0
2016-08-26,14.062,14.097,14.024,14.054,27153,0
2016-08-29,14.097,14.097,14.044,14.088,23834,0
2016-08-30,14.054,14.088,14.014,14.044,22554,0
2016-08-31,14.062,14.062,13.984,13.984,20686,0
2016-09-01,13.984,14.004,13.947,13.994,22476,0
2016-09-02,14.004,14.004,13.92,13.927,22653,0
2016-09-06,13.955,14.19,13.955,14.125,75471,0
2016-09-07,14.125,14.2,14.107,14.161,13041,0
2016-09-08,14.125,14.181,14.07,14.07,29899,0
2016-09-09,14.044,14.044,13.872,13.872,15586,0
2016-09-12,13.848,13.848,13.722,13.818,30254,0
2016-09-13,13.86,13.86,13.754,13.754,24524,0
2016-09-14,13.803,13.833,13.754,13.793,23503,0
2016-09-15,13.754,13.823,13.736,13.793,5092,0
2016-09-16,13.843,13.843,13.736,13.764,16608,0
2016-09-19,13.783,13.852,13.746,13.833,12804,0
2016-09-20,13.843,13.852,13.764,13.793,5627,0
2016-09-21,13.852,13.887,13.783,13.869,20195,0
2016-09-22,13.915,14.03,13.915,13.99,22405,0
2016-09-23,13.961,14.04,13.961,13.98,22577,0
2016-09-26,14.01,14.04,13.99,13.99,11902,0
2016-09-27,14.059,14.059,14.012,14.02,10791,0
2016-09-28,14.059,14.13,14.059,14.13,15540,0
2016-09-29,14.112,14.121,13.99,14,8403,0
2016-09-30,14.04,14.13,14,14.05,14953,0
2016-10-03,14.04,14.075,13.961,13.961,12344,0
2016-10-04,14,14,13.783,13.783,28186,0
2016-10-05,13.833,13.924,13.726,13.746,18715,0
2016-10-06,13.653,13.764,13.646,13.653,29350,0
2016-10-07,13.67,13.718,13.653,13.653,4298,0
2016-10-10,13.68,13.68,13.626,13.626,24614,0
2016-10-11,13.653,13.653,13.576,13.586,16253,0
2016-10-12,13.571,13.611,13.431,13.431,24564,0
2016-10-13,13.487,13.487,13.279,13.299,35617,0
2016-10-14,13.279,13.317,13.128,13.128,45546,0
2016-10-17,13.175,13.185,12.846,12.93,26320,0
2016-10-18,13.005,13.065,12.898,13.035,22378,0
2016-10-19,13.119,13.364,13.081,13.336,34638,0
2016-10-20,13.354,13.458,13.299,13.413,36249,0
2016-10-21,13.497,13.525,13.458,13.525,31856,0
2016-10-24,13.534,13.562,13.467,13.467,22020,0
2016-10-25,13.506,13.506,13.423,13.506,24561,0
2016-10-26,13.506,13.506,13.393,13.431,8721,0
2016-10-27,13.393,13.487,13.344,13.373,58230,0
2016-10-28,13.383,13.383,13.251,13.299,20551,0
2016-10-31,13.393,13.477,13.269,13.458,38635,0
2016-11-01,13.45,13.543,13.393,13.534,29839,0
2016-11-02,13.611,13.621,13.506,13.621,33569,0
2016-11-03,13.621,13.666,13.601,13.666,19994,0
2016-11-04,13.666,13.666,13.591,13.601,17871,0
2016-11-07,13.649,13.685,13.408,13.467,55584,0
2016-11-08,13.534,13.543,13.441,13.441,10115,0
2016-11-09,13.423,13.423,13.122,13.146,20777,0
2016-11-10,13.19,13.19,12.81,12.81,31987,0
2016-11-11,12.916,12.987,12.907,12.952,22315,0
2016-11-14,12.877,12.877,12.45,12.544,57232,0
2016-11-15,12.601,12.952,12.527,12.84,36970,0
2016-11-16,12.79,12.907,12.79,12.79,16278,0
2016-11-17,12.907,12.907,12.668,12.669,7693,0
2016-11-18,12.771,12.795,12.6,12.628,15961,0
2016-11-21,12.611,12.84,12.611,12.668,24736,0
2016-11-22,12.79,12.867,12.73,12.79,28151,0
2016-11-23,12.762,12.84,12.64,12.84,15340,0
2016-11-25,12.84,12.84,12.621,12.786,12142,0
2016-11-28,12.897,12.961,12.749,12.771,18630,0
2016-11-29,12.753,12.887,12.734,12.777,8843,0
2016-11-30,12.734,12.8,12.631,12.649,20127,0
2016-12-01,12.611,12.734,12.526,12.552,18521,0
2016-12-02,12.631,12.631,12.553,12.562,13482,0
2016-12-05,12.527,12.631,12.507,12.535,17530,0
2016-12-06,12.621,12.734,12.601,12.716,14515,0
2016-12-07,12.716,13.2,12.688,13.141,31309,0
2016-12-08,13.081,13.119,13.043,13.043,7434,0
2016-12-09,12.984,13.081,12.891,12.975,12821,0
2016-12-12,12.937,13.013,12.816,12.984,20436,0
2016-12-13,12.956,13.262,12.901,13.205,26739,0
2016-12-14,13.443,13.538,13.195,13.233,19732,0
2016-12-15,13.195,13.195,12.871,12.919,24641,0
2016-12-16,12.919,12.928,12.71,12.91,33483,0
2016-12-19,12.937,12.937,12.774,12.871,25228,0
2016-12-20,12.774,12.833,12.764,12.774,31736,0
2016-12-21,12.833,12.881,12.71,12.719,86551,0
2016-12-22,12.774,12.807,12.737,12.783,11738,0
2016-12-23,12.803,12.813,12.774,12.774,6530,0
2016-12-27,13.301,13.301,12.719,12.783,15725,0
2016-12-28,12.783,12.871,12.755,12.852,46941,0
2016-12-29,12.881,12.891,12.774,12.833,25576,0
2016-12-30,12.928,12.928,12.843,12.861,19295,0
2017-01-03,12.833,12.937,12.823,12.937,13672,0
2017-01-04,12.984,13.081,12.919,13.061,33164,0
2017-01-05,13.175,13.195,13.111,13.185,31876,0
2017-01-06,13.185,13.185,13.052,13.061,17568,0
2017-01-09,13.061,13.205,13.061,13.146,13768,0
2017-01-10,13.185,13.243,13.168,13.243,23137,0
2017-01-11,13.324,13.362,13.15,13.17,29517,0
2017-01-12,13.151,13.286,13.151,13.286,14206,0
2017-01-13,13.276,13.286,13.17,13.18,6123,0
2017-01-17,13.276,13.296,13.141,13.209,17190,0
2017-01-18,13.248,13.248,13.141,13.2,11754,0
2017-01-19,13.151,13.209,13.056,13.095,14608,0
2017-01-20,13.151,13.151,13.017,13.075,8026,0
2017-01-23,13.123,13.18,13.1,13.18,11576,0
2017-01-24,13.19,13.19,13.105,13.141,7393,0
2017-01-25,13.141,13.161,13.085,13.113,10262,0
2017-01-26,13.151,13.151,13.075,13.132,6284,0
2017-01-27,13.151,13.17,13.065,13.161,26918,0
2017-01-30,13.18,13.18,13.17,13.17,4229,0
2017-01-31,13.17,13.248,13.17,13.248,8763,0
2017-02-01,13.248,13.258,13.209,13.238,10813,0
2017-02-02,13.238,13.238,13.151,13.18,22821,0
2017-02-03,13.248,13.248,13.158,13.158,4390,0
2017-02-06,13.2,13.228,13.18,13.218,12624,0
2017-02-07,13.286,13.286,13.2,13.228,17955,0
2017-02-08,13.286,13.324,13.259,13.266,7501,0
2017-02-09,13.238,13.253,13.161,13.17,16162,0
2017-02-10,13.18,13.19,13.141,13.16,11887,0
2017-02-13,13.165,13.165,13.137,13.137,2639,0
2017-02-14,13.175,13.175,13.051,13.08,34456,0
2017-02-15,13.011,13.09,12.868,12.888,55325,0
2017-02-16,12.789,12.992,12.789,12.908,61288,0
2017-02-17,12.945,12.966,12.849,12.878,58962,0
2017-02-21,12.908,12.956,12.858,12.954,35911,0
2017-02-22,13.011,13.021,12.935,13.021,29179,0
2017-02-23,13.07,13.09,13.07,13.07,27505,0
2017-02-24,13.1,13.11,13.07,13.11,30445,0
2017-02-27,13.11,13.11,13.031,13.031,18808,0
2017-02-28,13.127,13.127,13.031,13.07,13793,0
2017-03-01,12.945,13.031,12.945,13.011,23294,0
2017-03-02,12.945,13.041,12.935,12.963,16981,0
2017-03-03,12.935,13.021,12.858,12.945,22075,0
2017-03-06,12.917,12.954,12.858,12.935,8674,0
2017-03-07,12.858,12.935,12.858,12.908,12866,0
2017-03-08,12.849,12.868,12.819,12.831,21241,0
2017-03-09,12.839,12.839,12.627,12.647,49158,0
2017-03-10,12.647,12.691,12.617,12.627,12540,0
2017-03-13,12.651,12.651,12.602,12.602,11410,0
2017-03-14,12.602,12.651,12.602,12.651,10161,0
2017-03-15,12.651,12.739,12.642,12.739,7586,0
2017-03-16,12.691,12.724,12.632,12.719,23936,0
2017-03-17,12.739,12.795,12.701,12.785,17586,0
2017-03-20,12.757,12.845,12.757,12.845,16232,0
2017-03-21,12.845,12.845,12.805,12.825,8115,0
2017-03-22,12.835,12.864,12.805,12.825,27913,0
2017-03-23,12.864,12.864,12.817,12.835,13541,0
2017-03-24,12.805,12.922,12.805,12.874,15204,0
2017-03-27,12.894,12.96,12.894,12.937,8043,0
2017-03-28,12.96,12.97,12.922,12.942,7134,0
2017-03-29,12.932,12.989,12.932,12.989,4131,0
2017-03-30,12.951,12.98,12.951,12.951,5788,0
2017-03-31,12.951,12.989,12.951,12.989,8248,0
2017-04-03,12.97,13.018,12.97,12.998,2313,0
2017-04-04,13.048,13.048,12.96,13.004,16646,0
2017-04-05,12.98,13.007,12.932,13.007,4938,0
2017-04-06,12.98,13.048,12.98,13.048,6434,0
2017-04-07,13.077,13.116,13.077,13.116,9361,0
2017-04-10,13.107,13.163,13.107,13.154,17555,0
2017-04-11,13.178,13.236,13.178,13.207,7776,0
2017-04-12,13.216,13.286,13.216,13.276,38606,0
2017-04-13,13.276,13.306,13.256,13.276,14585,0
2017-04-17,13.236,13.306,13.236,13.286,24403,0
2017-04-18,13.266,13.402,13.256,13.343,38249,0
2017-04-19,13.343,13.343,13.306,13.334,18616,0
2017-04-20,13.315,13.325,13.276,13.306,13659,0
2017-04-21,13.296,13.353,13.256,13.325,24573,0
2017-04-24,13.236,13.276,13.236,13.276,13728,0
2017-04-25,13.236,13.237,13.178,13.178,9879,0
2017-04-26,13.13,13.198,13.13,13.198,9254,0
2017-04-27,13.14,13.236,13.14,13.22,8383,0
2017-04-28,13.168,13.286,13.159,13.286,19709,0
2017-05-01,13.306,13.306,13.216,13.241,18689,0
2017-05-02,13.207,13.26,13.186,13.216,10356,0
2017-05-03,13.266,13.266,13.168,13.256,19529,0
2017-05-04,13.246,13.256,13.195,13.216,7165,0
2017-05-05,13.168,13.306,13.168,13.256,19976,0
2017-05-08,13.226,13.296,13.216,13.266,21572,0
2017-05-09,13.236,13.306,13.168,13.246,29646,0
2017-05-10,13.236,13.266,13.168,13.266,19117,0
2017-05-11,13.241,13.368,13.221,13.368,23123,0
2017-05-12,13.368,13.466,13.368,13.456,27524,0
2017-05-15,13.436,13.506,13.436,13.496,16131,0
2017-05-16,13.456,13.516,13.436,13.466,13903,0
2017-05-17,13.486,13.516,13.456,13.466,9949,0
2017-05-18,13.456,13.47,13.358,13.358,8284,0
2017-05-19,13.338,13.398,13.311,13.398,11198,0
2017-05-22,13.358,13.427,13.32,13.418,17557,0
2017-05-23,13.456,13.456,13.348,13.358,39899,0
2017-05-24,13.436,13.436,13.378,13.378,14963,0
2017-05-25,13.368,13.418,13.363,13.408,9197,0
2017-05-26,13.398,13.436,13.338,13.418,11616,0
2017-05-30,13.408,13.428,13.388,13.398,9257,0
2017-05-31,13.398,13.486,13.398,13.486,6776,0
2017-06-01,13.436,13.543,13.436,13.543,10485,0
2017-06-02,13.543,13.563,13.506,13.514,10145,0
2017-06-05,13.525,13.534,13.476,13.516,26132,0
2017-06-06,13.516,13.563,13.516,13.525,2580,0
2017-06-07,13.506,13.563,13.506,13.534,7751,0
2017-06-08,13.516,13.563,13.476,13.486,14138,0
2017-06-09,13.476,13.486,13.446,13.476,31491,0
2017-06-12,13.427,13.486,13.427,13.436,6559,0
2017-06-13,13.441,13.569,13.441,13.559,26620,0
2017-06-14,13.559,13.599,13.539,13.559,7148,0
2017-06-15,13.501,13.579,13.491,13.569,20686,0
2017-06-16,13.579,13.579,13.579,13.579,5023,0
2017-06-19,13.599,13.609,13.565,13.579,11412,0
2017-06-20,13.549,13.604,13.549,13.593,7947,0
2017-06-21,13.559,13.639,13.559,13.639,9474,0
2017-06-22,13.609,13.725,13.609,13.725,20253,0
2017-06-23,13.745,13.745,13.717,13.725,4463,0
2017-06-26,13.755,13.755,13.715,13.717,6818,0
2017-06-27,13.725,13.725,13.589,13.657,29860,0
2017-06-28,13.639,13.676,13.609,13.639,7973,0
2017-06-29,13.629,13.629,13.501,13.52,20371,0
2017-06-30,13.511,13.589,13.451,13.461,20959,0
2017-07-03,13.549,13.604,13.539,13.539,4677,0
2017-07-05,13.599,13.599,13.539,13.549,4503,0
2017-07-06,13.539,13.539,13.441,13.481,16329,0
2017-07-07,13.471,13.52,13.469,13.52,7850,0
2017-07-10,13.52,13.599,13.52,13.599,18265,0
2017-07-11,13.599,13.639,13.565,13.629,16307,0
2017-07-12,13.687,13.846,13.687,13.846,40358,0
2017-07-13,13.846,13.846,13.786,13.806,17370,0
2017-07-14,13.826,13.894,13.826,13.894,11730,0
2017-07-17,13.914,13.953,13.874,13.943,16630,0
2017-07-18,13.943,14.063,13.924,14.063,28596,0
2017-07-19,14.063,14.063,14.003,14.063,6228,0
2017-07-20,14.043,14.072,14.023,14.063,9932,0
2017-07-21,14.121,14.13,14.043,14.072,9051,0
2017-07-24,14.043,14.081,13.943,13.953,21884,0
2017-07-25,13.993,13.993,13.927,13.983,10044,0
2017-07-26,13.983,14.053,13.983,14.053,5110,0
2017-07-27,14.043,14.121,14.026,14.121,17880,0
2017-07-28,14.121,14.328,14.121,14.328,47770,0
2017-07-31,14.328,14.417,14.28,14.417,20229,0
2017-08-01,14.417,14.506,14.416,14.506,23409,0
2017-08-02,14.544,14.584,14.457,14.477,22647,0
2017-08-03,14.544,14.554,14.487,14.511,8170,0
2017-08-04,14.544,14.554,14.377,14.437,17857,0
2017-08-07,14.437,14.437,14.337,14.357,21132,0
2017-08-08,14.309,14.584,14.299,14.417,8854,0
2017-08-09,14.397,14.535,14.366,14.377,12696,0
2017-08-10,14.477,14.662,14.311,14.427,17059,0
2017-08-11,14.452,14.511,14.313,14.452,11489,0
2017-08-14,14.56,14.56,14.332,14.332,14476,0
2017-08-15,14.432,14.432,14.254,14.291,10497,0
2017-08-16,14.332,14.402,14.284,14.382,10771,0
2017-08-17,14.372,14.372,14.274,14.303,9298,0
2017-08-18,14.462,14.462,14.274,14.274,7139,0
2017-08-21,14.392,14.392,14.284,14.342,16938,0
2017-08-22,14.313,14.382,14.313,14.352,13643,0
2017-08-23,14.501,14.521,14.462,14.472,9374,0
2017-08-24,14.472,14.54,14.472,14.479,4843,0
2017-08-25,14.472,14.55,14.422,14.462,12651,0
2017-08-28,14.56,14.56,14.382,14.392,9915,0
2017-08-29,14.422,14.54,14.422,14.482,7161,0
2017-08-30,14.56,14.56,14.462,14.55,18293,0
2017-08-31,14.55,14.57,14.528,14.57,17286,0
2017-09-01,14.68,14.798,14.55,14.64,14975,0
2017-09-05,14.748,14.779,14.632,14.64,7056,0
2017-09-06,14.758,14.996,14.748,14.946,21457,0
2017-09-07,14.946,15.344,14.808,15.056,31555,0
2017-09-08,15.154,15.462,15.066,15.076,17031,0
2017-09-11,15.036,15.106,14.868,15.056,10058,0
2017-09-12,14.996,15.055,14.848,14.937,11922,0
2017-09-13,14.986,15.284,14.946,15.036,7027,0
2017-09-14,15.374,15.374,15.036,15.168,1724,0
2017-09-15,15.116,15.116,14.917,14.917,13119,0
2017-09-18,14.917,14.946,14.757,14.766,34412,0
2017-09-19,14.747,14.756,14.608,14.628,51427,0
2017-09-20,14.688,14.698,14.588,14.608,8561,0
2017-09-21,14.568,14.598,14.517,14.519,4665,0
2017-09-22,14.519,14.568,14.419,14.509,24789,0
2017-09-25,14.459,14.548,14.459,14.529,18834,0
2017-09-26,14.469,14.568,14.469,14.479,11516,0
2017-09-27,14.479,14.509,14.349,14.349,13844,0
2017-09-28,14.379,14.389,14.31,14.32,16354,0
2017-09-29,14.3,14.359,14.19,14.309,27783,0
2017-10-02,14.27,14.349,14.27,14.31,18060,0
2017-10-03,14.369,14.369,14.26,14.26,9423,0
2017-10-04,14.23,14.349,14.23,14.24,13897,0
2017-10-05,14.31,14.31,14.25,14.25,3554,0
2017-10-06,14.22,14.33,14.22,14.269,8945,0
2017-10-09,14.33,14.33,14.23,14.23,15731,0
2017-10-10,14.22,14.25,14.22,14.22,18002,0
2017-10-11,14.25,14.25,14.17,14.19,9583,0
2017-10-12,14.23,14.28,14.212,14.23,17148,0
2017-10-13,14.26,14.2884,14.26,14.2884,2906,0
2017-10-16,14.28,14.3065,14.18,14.27,20332,0
2017-10-17,14.21,14.21,14.13,14.16,28437,0
2017-10-18,14.16,14.16,14.09,14.09,9521,0
2017-10-19,14.15,14.18,14.11,14.125,5212,0
2017-10-20,14.12,14.12,14.01,14.05,9426,0
2017-10-23,14.08,14.13,14.01,14.05,2112,0
2017-10-24,14.09,14.09,14.03,14.07,12539,0
2017-10-25,14.06,14.06,13.9997,14,7006,0
2017-10-26,14.05,14.06,13.8,13.81,32378,0
2017-10-27,13.85,13.85,13.77,13.79,6646,0
2017-10-30,13.85,13.89,13.85,13.87,6213,0
2017-10-31,13.91,13.91,13.8,13.82,9555,0
2017-11-01,13.82,13.86,13.8,13.85,6295,0
2017-11-02,13.91,13.91,13.825,13.83,6560,0
2017-11-03,13.8,13.92,13.78,13.78,14562,0
2017-11-06,13.79,13.86,13.79,13.8228,7588,0
2017-11-07,13.86,13.88,13.8,13.88,21039,0
2017-11-08,13.86,13.95,13.86,13.92,14383,0
2017-11-09,13.86,13.97,13.831,13.96,23820,0
2017-11-10,13.92,13.93,13.91,13.92,6240,0
