Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.833,9.92,9.833,9.92,7434,0
2005-02-28,9.92,9.945,9.889,9.932,12835,0
2005-03-01,9.932,10.054,9.932,10.054,8457,0
2005-03-02,10.15,10.15,10.087,10.087,3931,0
2005-03-03,10.113,10.255,10.099,10.099,6709,0
2005-03-04,10.285,10.396,10.099,10.396,14142,0
2005-03-07,10.301,10.301,10.113,10.197,9775,0
2005-03-08,10.128,10.193,9.874,9.939,46662,0
2005-03-09,9.897,9.912,9.726,9.785,32950,0
2005-03-10,9.813,9.818,9.74,9.808,5827,0
2005-03-11,9.74,9.813,9.74,9.801,8311,0
2005-03-14,9.846,10.001,9.839,9.95,14732,0
2005-03-15,9.95,10.018,9.927,9.932,9332,0
2005-03-16,9.932,10.047,9.932,10.047,13854,0
2005-03-17,9.92,10.08,9.92,10.025,17497,0
2005-03-18,10.018,10.018,9.95,10.018,2187,0
2005-03-21,10.018,10.047,10.018,10.047,1157,0
2005-03-22,10.018,10.018,9.92,9.92,14142,0
2005-03-23,9.881,9.889,9.833,9.846,9190,0
2005-03-24,9.854,9.854,9.854,9.854,179,0
2005-03-28,9.854,9.971,9.778,9.92,7872,0
2005-03-29,9.927,9.927,9.927,9.927,179,0
2005-03-30,9.92,10.034,9.92,10.012,6266,0
2005-03-31,9.985,10.08,9.985,10.006,3205,0
2005-04-01,10.018,10.073,9.95,10.073,3796,0
2005-04-04,10.047,10.08,9.956,10.08,10061,0
2005-04-05,10.047,10.047,9.978,9.978,2187,0
2005-04-06,9.971,10.073,9.92,9.963,12101,0
2005-04-07,9.963,9.963,9.665,9.813,35437,0
2005-04-08,9.764,9.95,9.764,9.92,12971,0
2005-04-11,9.92,9.92,9.785,9.874,10353,0
2005-04-12,9.904,9.912,9.904,9.912,2918,0
2005-04-13,9.912,9.912,9.793,9.854,11227,0
2005-04-14,9.813,9.92,9.813,9.881,8019,0
2005-04-15,9.897,9.897,9.861,9.881,1447,0
2005-04-18,9.846,9.92,9.846,9.92,9476,0
2005-04-19,9.92,10.08,9.912,10.08,10652,0
2005-04-20,9.971,10.067,9.963,10.067,4373,0
2005-04-21,10.067,10.067,9.939,9.985,17063,0
2005-04-22,10.034,10.034,9.95,10.001,5827,0
2005-04-25,10.025,10.025,10.001,10.001,1747,0
2005-04-26,10.034,10.034,10.001,10.025,9908,0
2005-04-27,10.018,10.034,10.018,10.018,4524,0
2005-04-28,10.034,10.067,10.025,10.067,2918,0
2005-04-29,10.067,10.067,9.956,9.985,5106,0
2005-05-02,9.985,10.08,9.971,10.08,8311,0
2005-05-03,10.034,10.041,10.001,10.041,1607,0
2005-05-04,10.041,10.08,10.041,10.073,10353,0
2005-05-05,9.993,10.073,9.993,10.034,6122,0
2005-05-06,10.067,10.073,10.012,10.073,10652,0
2005-05-09,10.073,10.08,10.067,10.08,6416,0
2005-05-10,10.218,10.248,10.113,10.248,14142,0
2005-05-11,10.255,10.445,10.255,10.308,33396,0
2005-05-12,10.331,10.331,10.285,10.285,3351,0
2005-05-13,10.338,10.353,10.261,10.353,14732,0
2005-05-16,10.368,10.368,10.319,10.319,7586,0
2005-05-17,10.308,10.48,10.225,10.293,20709,0
2005-05-18,10.301,10.353,10.267,10.353,6998,0
2005-05-19,10.319,10.46,10.319,10.46,9908,0
2005-05-20,10.453,10.453,10.396,10.426,587,0
2005-05-23,10.426,10.453,10.426,10.426,2187,0
2005-05-24,10.445,10.453,10.248,10.346,20413,0
2005-05-25,10.319,10.331,10.248,10.261,9618,0
2005-05-26,10.261,10.353,10.261,10.353,5106,0
2005-05-27,10.353,10.353,10.353,10.353,4373,0
2005-05-31,10.353,10.453,10.353,10.445,1747,0
2005-06-01,10.453,10.453,10.338,10.368,12835,0
2005-06-02,10.46,10.46,10.128,10.301,31642,0
2005-06-03,10.301,10.331,10.301,10.319,4524,0
2005-06-06,10.325,10.331,10.325,10.331,1607,0
2005-06-07,10.331,10.727,10.331,10.727,35437,0
2005-06-08,10.7,10.727,10.628,10.727,13854,0
2005-06-09,10.7,10.754,10.426,10.553,35578,0
2005-06-10,10.559,10.592,10.548,10.553,8311,0
2005-06-13,10.527,10.708,10.527,10.553,12392,0
2005-06-14,10.553,10.553,10.527,10.527,4668,0
2005-06-15,10.527,10.527,10.36,10.433,16035,0
2005-06-16,10.453,10.527,10.426,10.521,7586,0
2005-06-17,10.496,10.82,10.44,10.7,23043,0
2005-06-20,10.694,10.826,10.694,10.82,10353,0
2005-06-21,10.786,10.786,10.666,10.708,11955,0
2005-06-22,10.7,10.7,10.445,10.7,34269,0
2005-06-23,10.592,10.599,10.508,10.57,18957,0
2005-06-24,10.585,10.592,10.559,10.592,3062,0
2005-06-27,10.74,10.74,10.44,10.501,24643,0
2005-06-28,10.46,10.496,10.433,10.465,10496,0
2005-06-29,10.465,10.795,10.453,10.607,34409,0
2005-06-30,10.607,10.7,10.592,10.694,8167,0
2005-07-01,10.592,10.65,10.426,10.592,37921,0
2005-07-05,10.559,10.628,10.42,10.628,25518,0
2005-07-06,10.621,10.621,10.426,10.48,20709,0
2005-07-07,10.501,10.501,10.413,10.413,15457,0
2005-07-08,10.389,10.389,10.099,10.187,36603,0
2005-07-11,10.248,10.319,10.218,10.267,12392,0
2005-07-12,10.234,10.267,10.205,10.261,6416,0
2005-07-13,10.193,10.267,10.193,10.261,4373,0
2005-07-14,10.261,10.267,10.261,10.267,1607,0
2005-07-15,10.241,10.241,10.187,10.205,2767,0
2005-07-18,10.212,10.218,10.187,10.218,2476,0
2005-07-19,10.187,10.255,10.187,10.255,6266,0
2005-07-20,10.193,10.241,10.193,10.218,2767,0
2005-07-21,10.187,10.187,10.093,10.093,2767,0
2005-07-22,10.08,10.087,10.047,10.087,4815,0
2005-07-25,10.08,10.08,10.018,10.018,5396,0
2005-07-26,10.018,10.018,10.001,10.001,10353,0
2005-07-27,10.012,10.018,9.985,10.001,9618,0
2005-07-28,10.001,10.034,10.001,10.025,10784,0
2005-07-29,10.041,10.15,10.012,10.15,15314,0
2005-08-01,10.113,10.15,9.993,10.034,16913,0
2005-08-02,10.034,10.15,10.034,10.15,19391,0
2005-08-03,10.061,10.197,10.047,10.197,14732,0
2005-08-04,10.197,10.218,10.181,10.181,5253,0
2005-08-05,10.212,10.212,10.12,10.128,5106,0
2005-08-08,10.061,10.187,9.993,9.993,27416,0
2005-08-09,10.047,10.135,10.047,10.113,8457,0
2005-08-10,10.113,10.113,9.985,9.985,17063,0
2005-08-11,10.041,10.047,10.041,10.041,587,0
2005-08-12,10.047,10.054,10.047,10.047,2918,0
2005-08-15,10.047,10.174,10.047,10.15,7586,0
2005-08-16,10.181,10.218,10.181,10.193,12683,0
2005-08-17,10.197,10.218,10.187,10.187,6857,0
2005-08-18,10.267,10.285,10.234,10.285,1607,0
2005-08-19,10.255,10.353,10.193,10.285,7725,0
2005-08-22,10.187,10.353,10.135,10.293,14871,0
2005-08-23,10.241,10.255,10.181,10.187,6709,0
2005-08-24,10.241,10.261,10.181,10.212,13854,0
2005-08-25,10.197,10.261,10.187,10.261,8019,0
2005-08-26,10.261,10.389,10.261,10.375,11668,0
2005-08-29,10.389,10.473,10.338,10.465,8311,0
2005-08-30,10.426,10.628,10.426,10.548,13565,0
2005-08-31,10.592,10.7,10.527,10.599,10061,0
2005-09-01,10.592,10.592,10.496,10.496,12101,0
2005-09-02,10.488,10.585,10.488,10.57,7294,0
2005-09-06,10.501,10.527,10.44,10.496,10939,0
2005-09-07,10.514,10.514,10.396,10.445,14290,0
2005-09-08,10.404,10.426,10.382,10.396,6122,0
2005-09-09,10.44,10.48,10.368,10.404,5686,0
2005-09-12,10.433,10.44,10.413,10.42,4956,0
2005-09-13,10.42,10.433,10.368,10.389,6416,0
2005-09-14,10.389,10.389,10.353,10.368,4956,0
2005-09-15,10.353,10.433,10.353,10.353,5827,0
2005-09-16,10.338,10.36,10.338,10.36,3205,0
2005-09-19,10.36,10.368,10.353,10.36,5106,0
2005-09-20,10.346,10.433,10.346,10.353,1747,0
2005-09-21,10.255,10.426,10.255,10.308,8019,0
2005-09-22,10.353,10.353,10.181,10.181,8019,0
2005-09-23,10.193,10.255,10.187,10.255,9908,0
2005-09-26,10.241,10.36,10.08,10.087,10496,0
2005-09-27,10.113,10.113,10.054,10.054,4229,0
2005-09-28,10.15,10.174,9.881,10.018,22605,0
2005-09-29,10.025,10.034,9.971,10.034,3351,0
2005-09-30,10.034,10.034,10.034,10.034,876,0
2005-10-03,10.047,10.106,10.041,10.106,2476,0
2005-10-04,10.08,10.113,10.08,10.106,7294,0
2005-10-05,10.099,10.099,10.099,10.099,450,0
2005-10-06,10.15,10.15,10.113,10.12,3351,0
2005-10-07,10.08,10.187,9.985,9.985,13705,0
2005-10-10,9.985,10.034,9.95,10.012,9618,0
2005-10-11,10.061,10.073,10.061,10.073,6709,0
2005-10-12,10.073,10.073,10.025,10.073,6558,0
2005-10-13,10.047,10.08,10.041,10.041,4373,0
2005-10-14,10.061,10.073,10.025,10.073,6122,0
2005-10-17,10.018,10.047,10.018,10.041,7294,0
2005-10-18,10.018,10.041,10.018,10.018,3639,0
2005-10-19,10.012,10.099,10.012,10.054,10496,0
2005-10-20,9.92,10.012,9.92,9.939,6266,0
2005-10-21,9.939,9.939,9.54,9.74,60511,0
2005-10-24,9.74,9.772,9.678,9.772,10204,0
2005-10-25,9.753,9.753,9.678,9.747,9039,0
2005-10-26,9.719,9.719,9.705,9.705,1747,0
2005-10-27,9.747,9.846,9.74,9.747,13125,0
2005-10-28,9.747,9.785,9.747,9.778,3351,0
2005-10-31,9.813,9.833,9.74,9.778,2336,0
2005-11-01,9.747,9.778,9.712,9.747,15892,0
2005-11-02,9.74,9.74,9.565,9.657,18957,0
2005-11-03,9.665,9.698,9.665,9.678,5686,0
2005-11-04,9.642,9.657,9.642,9.649,729,0
2005-11-07,9.642,9.642,9.642,9.642,1892,0
2005-11-08,9.62,9.747,9.62,9.712,8311,0
2005-11-09,9.712,9.74,9.678,9.719,5396,0
2005-11-10,9.712,9.747,9.572,9.572,25083,0
2005-11-11,9.678,9.678,9.649,9.649,7872,0
2005-11-14,9.605,9.636,9.605,9.636,6122,0
2005-11-15,9.585,9.678,9.54,9.548,7725,0
2005-11-16,9.613,9.629,9.565,9.62,4668,0
2005-11-17,9.605,9.747,9.605,9.747,12683,0
2005-11-18,9.747,9.747,9.678,9.678,7725,0
2005-11-21,9.642,9.712,9.642,9.712,2187,0
2005-11-22,9.548,9.548,9.4706,9.4826,26688,0
2005-11-23,9.533,9.712,9.533,9.712,11227,0
2005-11-25,9.712,9.712,9.712,9.712,587,0
2005-11-28,9.642,9.747,9.572,9.74,10939,0
2005-11-29,9.747,9.747,9.649,9.731,3796,0
2005-11-30,9.74,9.74,9.4826,9.4826,13416,0
2005-12-01,9.518,9.642,9.518,9.553,4524,0
2005-12-02,9.54,9.642,9.533,9.54,20561,0
2005-12-05,9.553,9.553,9.505,9.505,9908,0
2005-12-06,9.527,9.678,9.505,9.54,7294,0
2005-12-07,9.505,9.505,9.3753,9.505,23919,0
2005-12-08,9.642,9.642,9.4966,9.505,6122,0
2005-12-09,9.505,9.553,9.505,9.553,2918,0
2005-12-12,9.518,9.553,9.518,9.553,2627,0
2005-12-13,9.527,9.548,9.4896,9.4896,19249,0
2005-12-14,9.533,9.747,9.505,9.747,22605,0
2005-12-15,9.605,9.605,9.505,9.518,14001,0
2005-12-16,9.4896,9.572,9.4896,9.572,4956,0
2005-12-19,9.548,9.572,9.4896,9.533,10204,0
2005-12-20,9.4446,9.572,9.4169,9.4706,9775,0
2005-12-21,9.4446,9.4446,9.4044,9.4238,8167,0
2005-12-22,9.4376,9.579,9.4238,9.579,12835,0
2005-12-23,9.553,9.553,9.4966,9.4966,4956,0
2005-12-27,9.505,9.559,9.505,9.533,17354,0
2005-12-28,9.527,9.592,9.518,9.592,12101,0
2005-12-29,9.62,9.764,9.605,9.747,12835,0
2005-12-30,9.726,9.785,9.712,9.785,53947,0
2006-01-03,9.785,9.808,9.785,9.785,2336,0
2006-01-04,9.772,9.92,9.772,9.92,9476,0
2006-01-05,9.846,9.846,9.778,9.846,6416,0
2006-01-06,9.846,9.881,9.818,9.874,10652,0
2006-01-09,9.854,9.912,9.846,9.881,11079,0
2006-01-10,9.861,9.95,9.861,9.95,1447,0
2006-01-11,9.971,9.971,9.881,9.92,6122,0
2006-01-12,9.95,9.978,9.95,9.978,1321,0
2006-01-13,9.932,9.985,9.881,9.956,16766,0
2006-01-17,9.92,9.927,9.889,9.889,14001,0
2006-01-18,9.889,9.932,9.889,9.932,3504,0
2006-01-19,9.881,9.95,9.881,9.927,3639,0
2006-01-20,9.881,9.881,9.778,9.778,3796,0
2006-01-23,9.778,9.833,9.778,9.833,5978,0
2006-01-24,9.833,9.945,9.833,9.945,5978,0
2006-01-25,9.92,10.08,9.778,9.778,16629,0
2006-01-27,9.772,9.772,9.747,9.747,876,0
2006-01-30,9.753,9.793,9.753,9.793,2042,0
2006-01-31,9.76,9.95,9.753,9.927,11374,0
2006-02-01,9.927,9.985,9.92,9.92,3351,0
2006-02-02,9.868,9.868,9.778,9.778,6998,0
2006-02-03,9.76,9.778,9.753,9.778,7148,0
2006-02-06,9.764,9.764,9.753,9.764,1747,0
2006-02-07,9.793,9.818,9.778,9.778,3351,0
2006-02-08,9.778,9.778,9.778,9.778,1026,0
2006-02-09,9.778,9.818,9.778,9.801,1892,0
2006-02-10,9.818,9.846,9.818,9.846,4815,0
2006-02-13,9.824,9.846,9.824,9.833,729,0
2006-02-14,9.813,9.971,9.793,9.92,4815,0
2006-02-15,9.868,9.889,9.764,9.846,13125,0
2006-02-16,9.801,9.801,9.801,9.801,1157,0
2006-02-17,9.846,9.846,9.846,9.846,1447,0
2006-02-21,10.047,10.047,9.881,9.881,17354,0
2006-02-22,9.912,9.932,9.854,9.912,6266,0
2006-02-23,9.846,9.92,9.846,9.854,1157,0
2006-02-24,9.939,9.95,9.904,9.927,5827,0
2006-02-27,10.08,10.08,9.868,9.868,4815,0
2006-02-28,9.854,9.912,9.854,9.912,10939,0
2006-03-01,9.92,10.12,9.92,10.018,18667,0
2006-03-02,10.001,10.006,10.001,10.006,876,0
2006-03-03,10.006,10.006,9.854,9.854,6857,0
2006-03-06,9.813,9.813,9.764,9.778,4373,0
2006-03-07,9.747,9.778,9.747,9.747,2042,0
2006-03-08,9.801,9.868,9.778,9.868,3639,0
2006-03-09,9.881,9.939,9.793,9.793,11809,0
2006-03-10,9.764,9.778,9.726,9.74,11809,0
2006-03-13,9.726,9.772,9.726,9.764,8457,0
2006-03-14,9.764,9.801,9.764,9.764,3351,0
2006-03-15,9.778,9.778,9.778,9.778,2336,0
2006-03-16,9.778,9.813,9.778,9.813,4668,0
2006-03-17,9.793,9.95,9.793,9.95,2336,0
2006-03-20,9.985,10.006,9.985,9.985,4373,0
2006-03-21,10.047,10.113,10.041,10.113,4229,0
2006-03-22,10.047,10.047,10.018,10.018,1747,0
2006-03-23,10.006,10.08,10.006,10.08,3205,0
2006-03-24,10.047,10.047,10.034,10.034,1892,0
2006-03-27,10.025,10.087,10.025,10.087,3351,0
2006-03-28,10.047,10.047,9.95,9.95,3504,0
2006-03-29,9.95,10.099,9.912,9.912,24936,0
2006-03-30,9.912,9.927,9.904,9.904,21290,0
2006-03-31,9.95,10.018,9.95,10.018,1892,0
2006-04-03,10.093,10.099,10.093,10.099,2336,0
2006-04-04,10.047,10.073,9.95,9.95,4524,0
2006-04-05,9.985,10.106,9.985,10.106,5253,0
2006-04-06,10.061,10.061,10.061,10.061,279,0
2006-04-07,10.034,10.106,9.985,10.106,4524,0
2006-04-10,10.08,10.08,10.08,10.08,3062,0
2006-04-12,10.047,10.047,10.006,10.018,6857,0
2006-04-13,10.018,10.047,9.927,9.927,6558,0
2006-04-17,9.927,9.927,9.904,9.904,4229,0
2006-04-18,9.904,9.971,9.904,9.912,1747,0
2006-04-19,10.113,10.113,9.904,9.904,14439,0
2006-04-20,9.912,9.912,9.846,9.846,4815,0
2006-04-21,9.846,9.897,9.846,9.846,1747,0
2006-04-24,9.833,9.846,9.833,9.846,3931,0
2006-04-25,9.846,9.881,9.846,9.881,6998,0
2006-04-26,9.978,9.985,9.95,9.985,2042,0
2006-04-27,9.985,9.985,9.95,9.95,4229,0
2006-04-28,9.932,10.012,9.889,10.012,6266,0
2006-05-01,10.012,10.047,10.012,10.047,1321,0
2006-05-02,10.001,10.087,10.001,10.087,7725,0
2006-05-03,10.08,10.087,10.018,10.018,5978,0
2006-05-04,9.985,10.041,9.932,10.041,2476,0
2006-05-05,10.08,10.319,10.08,10.319,19391,0
2006-05-08,10.426,10.496,10.353,10.426,12392,0
2006-05-09,10.389,10.389,10.218,10.218,2767,0
2006-05-10,10.197,10.197,10.187,10.187,3205,0
2006-05-11,10.174,10.174,10.174,10.174,279,0
2006-05-12,10.174,10.174,10.174,10.174,1026,0
2006-05-15,10.15,10.15,10.073,10.073,6709,0
2006-05-16,10.061,10.073,9.978,9.978,5396,0
2006-05-17,10.006,10.034,10.006,10.034,4524,0
2006-05-18,10.113,10.143,10.113,10.113,2627,0
2006-05-19,10.067,10.135,10.054,10.135,6416,0
2006-05-22,10.067,10.067,10.006,10.054,6998,0
2006-05-23,9.985,9.985,9.985,9.985,1747,0
2006-05-24,9.985,10.034,9.985,10.034,1892,0
2006-05-25,9.985,10.054,9.927,10.054,8747,0
2006-05-26,10.113,10.15,10.113,10.15,2187,0
2006-05-30,10.113,10.113,10.054,10.054,2476,0
2006-05-31,10.034,10.15,9.985,10.15,17354,0
2006-06-01,10.255,10.255,10.187,10.187,9775,0
2006-06-02,10.113,10.15,10.113,10.15,729,0
2006-06-05,10.08,10.08,10.054,10.054,4524,0
2006-06-06,10.018,10.018,9.95,9.95,6416,0
2006-06-07,9.939,9.939,9.932,9.932,2627,0
2006-06-08,9.927,9.927,9.904,9.904,5396,0
2006-06-09,9.881,9.881,9.813,9.846,8603,0
2006-06-12,9.813,9.95,9.813,9.846,7148,0
2006-06-13,9.839,9.839,9.785,9.785,8897,0
2006-06-14,9.793,9.861,9.793,9.861,4524,0
2006-06-15,9.813,9.813,9.785,9.801,3504,0
2006-06-16,9.785,9.785,9.785,9.785,876,0
2006-06-19,9.818,9.818,9.818,9.818,1892,0
2006-06-20,9.778,9.824,9.753,9.824,9775,0
2006-06-21,9.747,9.824,9.747,9.785,3351,0
2006-06-22,9.785,9.818,9.712,9.712,8311,0
2006-06-23,9.712,9.712,9.684,9.684,5978,0
2006-06-26,9.657,9.665,9.649,9.649,3351,0
2006-06-27,9.649,9.747,9.649,9.712,8747,0
2006-06-28,9.764,9.764,9.572,9.572,14732,0
2006-06-29,9.572,9.605,9.533,9.572,11517,0
2006-06-30,9.605,9.605,9.605,9.605,2336,0
2006-07-03,9.62,9.649,9.572,9.636,7294,0
2006-07-05,9.605,9.605,9.579,9.579,279,0
2006-07-06,9.572,9.605,9.572,9.605,6122,0
2006-07-07,9.605,9.605,9.592,9.592,6122,0
2006-07-10,9.572,9.572,9.572,9.572,1447,0
2006-07-11,9.565,9.572,9.565,9.565,2336,0
2006-07-13,9.559,9.559,9.548,9.548,1747,0
2006-07-14,9.54,9.579,9.54,9.559,3062,0
2006-07-17,9.54,9.559,9.518,9.518,4668,0
2006-07-18,9.4896,9.4896,9.4826,9.4826,3796,0
2006-07-19,9.4706,9.513,9.4706,9.513,2336,0
2006-07-20,9.4776,9.4826,9.4776,9.4826,4524,0
2006-07-21,9.4896,9.4966,9.4575,9.4635,6558,0
2006-07-24,9.4896,9.513,9.4896,9.513,1607,0
2006-07-25,9.4966,9.585,9.4966,9.548,5978,0
2006-07-26,9.548,9.548,9.548,9.548,179,0
2006-07-27,9.548,9.678,9.505,9.548,29603,0
2006-07-28,9.54,9.605,9.54,9.559,4524,0
2006-07-31,9.605,9.605,9.548,9.605,5253,0
2006-08-01,9.585,9.67,9.565,9.67,7294,0
2006-08-02,9.642,9.678,9.642,9.657,3504,0
2006-08-03,9.657,9.726,9.636,9.712,9039,0
2006-08-04,9.726,9.747,9.726,9.726,1026,0
2006-08-07,9.726,9.747,9.712,9.726,2042,0
2006-08-08,9.793,9.833,9.785,9.808,7872,0
2006-08-09,9.778,9.778,9.726,9.726,5253,0
2006-08-10,9.719,9.76,9.712,9.76,3931,0
2006-08-11,9.712,9.712,9.665,9.705,7725,0
2006-08-14,9.665,9.726,9.642,9.684,8457,0
2006-08-15,9.712,9.764,9.712,9.764,3796,0
2006-08-17,9.785,9.846,9.785,9.833,4524,0
2006-08-18,9.824,9.833,9.824,9.824,3062,0
2006-08-21,9.824,9.839,9.824,9.839,1026,0
2006-08-22,9.833,9.839,9.833,9.839,2042,0
2006-08-23,9.824,9.833,9.808,9.833,2767,0
2006-08-24,9.833,9.833,9.76,9.808,12392,0
2006-08-25,9.712,9.778,9.712,9.772,12835,0
2006-08-28,9.753,9.785,9.753,9.778,3062,0
2006-08-29,9.785,9.793,9.785,9.793,1321,0
2006-08-30,9.813,9.818,9.793,9.813,3796,0
2006-08-31,9.801,9.833,9.801,9.813,2476,0
2006-09-01,9.818,9.956,9.818,9.95,7872,0
2006-09-05,9.985,9.985,9.95,9.95,5396,0
2006-09-06,9.939,9.95,9.778,9.808,7434,0
2006-09-07,9.846,9.945,9.846,9.881,4956,0
2006-09-08,9.904,9.904,9.904,9.904,179,0
2006-09-11,9.904,9.904,9.861,9.889,2767,0
2006-09-12,9.854,9.897,9.854,9.874,2767,0
2006-09-13,9.889,9.932,9.889,9.932,1892,0
2006-09-15,9.889,9.912,9.868,9.868,4373,0
2006-09-18,9.868,9.874,9.818,9.818,15597,0
2006-09-19,9.861,9.868,9.861,9.868,1747,0
2006-09-20,9.854,9.868,9.824,9.824,10939,0
2006-09-21,9.818,9.839,9.818,9.839,876,0
2006-09-22,9.824,9.854,9.801,9.813,11955,0
2006-09-25,9.793,9.912,9.793,9.874,10204,0
2006-09-26,9.868,9.881,9.861,9.861,7586,0
2006-09-27,9.854,9.945,9.854,9.92,22018,0
2006-09-28,9.932,9.945,9.897,9.897,3205,0
2006-09-29,9.939,9.95,9.939,9.939,7294,0
2006-10-02,9.95,9.985,9.904,9.963,24207,0
2006-10-03,9.95,10.018,9.95,10.018,14871,0
2006-10-04,10.006,10.157,10.006,10.006,17063,0
2006-10-05,10.006,10.041,9.978,10.006,16187,0
2006-10-06,10.006,10.006,9.939,9.956,8019,0
2006-10-09,9.956,9.956,9.92,9.92,5106,0
2006-10-10,9.92,10.061,9.92,10.061,19837,0
2006-10-11,10.034,10.067,10.034,10.067,5253,0
2006-10-12,10.041,10.08,10.041,10.08,2767,0
2006-10-13,10.067,10.067,9.92,9.978,41272,0
2006-10-16,9.978,10.047,9.978,10.025,6857,0
2006-10-17,10.025,10.041,10.018,10.018,3351,0
2006-10-19,10.047,10.047,10.047,10.047,587,0
2006-10-20,9.993,10.018,9.993,9.993,4082,0
2006-10-23,9.985,9.993,9.985,9.985,2918,0
2006-10-24,10.012,10.212,10.012,10.143,30038,0
2006-10-25,10.187,10.225,10.165,10.181,6709,0
2006-10-26,10.181,10.285,10.181,10.261,5544,0
2006-10-27,10.255,10.301,10.234,10.234,3205,0
2006-10-30,10.255,10.271,10.255,10.271,1607,0
2006-10-31,10.277,10.285,10.261,10.267,3205,0
2006-11-01,10.271,10.285,10.261,10.285,4668,0
2006-11-02,10.285,10.285,10.234,10.234,3205,0
2006-11-03,10.234,10.241,10.234,10.234,2042,0
2006-11-06,10.248,10.255,10.218,10.218,2476,0
2006-11-07,10.218,10.218,10.212,10.212,729,0
2006-11-08,10.205,10.218,10.157,10.165,11227,0
2006-11-09,10.197,10.212,10.187,10.187,876,0
2006-11-10,10.157,10.212,10.157,10.212,1157,0
2006-11-13,10.197,10.255,10.197,10.255,5686,0
2006-11-14,10.255,10.255,10.218,10.218,5827,0
2006-11-15,10.225,10.225,10.212,10.218,3931,0
2006-11-16,10.225,10.241,10.212,10.212,7434,0
2006-11-17,10.225,10.241,10.205,10.218,6709,0
2006-11-20,10.165,10.165,10.135,10.135,13125,0
2006-11-21,10.135,10.205,10.135,10.157,14871,0
2006-11-22,10.187,10.271,10.128,10.271,12971,0
2006-11-24,10.255,10.255,10.212,10.212,1447,0
2006-11-27,10.218,10.218,10.135,10.135,2627,0
2006-11-28,10.12,10.193,10.12,10.157,2476,0
2006-11-29,10.187,10.205,10.187,10.205,3931,0
2006-11-30,10.225,10.225,10.181,10.181,2918,0
2006-12-01,10.212,10.271,10.212,10.271,4815,0
2006-12-04,10.261,10.267,10.261,10.261,1607,0
2006-12-05,10.267,10.308,10.261,10.308,13125,0
2006-12-06,10.261,10.301,10.225,10.261,15597,0
2006-12-07,10.255,10.271,10.193,10.193,11668,0
2006-12-08,10.205,10.205,10.193,10.193,2042,0
2006-12-11,10.197,10.212,10.197,10.212,729,0
2006-12-12,10.218,10.218,10.157,10.157,12542,0
2006-12-13,10.165,10.165,10.143,10.15,9039,0
2006-12-14,10.15,10.181,10.15,10.165,13565,0
2006-12-15,10.181,10.181,10.157,10.157,4524,0
2006-12-18,10.165,10.187,10.135,10.187,6998,0
2006-12-19,10.128,10.248,10.12,10.135,22018,0
2006-12-20,10.193,10.193,10.174,10.174,450,0
2006-12-21,10.15,10.218,10.15,10.181,1747,0
2006-12-22,10.205,10.218,10.143,10.174,13125,0
2006-12-26,10.174,10.193,10.135,10.157,7294,0
2006-12-27,10.187,10.205,10.187,10.205,3351,0
2006-12-28,10.212,10.212,10.205,10.205,1157,0
2006-12-29,10.197,10.241,10.197,10.241,4524,0
2007-01-03,10.271,10.285,10.234,10.234,13271,0
2007-01-04,10.255,10.255,10.255,10.255,279,0
2007-01-05,10.255,10.277,10.234,10.234,2042,0
2007-01-08,10.225,10.248,10.197,10.234,10204,0
2007-01-09,10.255,10.255,10.234,10.234,587,0
2007-01-10,10.325,10.331,10.325,10.325,9039,0
2007-01-11,10.331,10.44,10.325,10.44,5106,0
2007-01-12,10.375,10.375,10.36,10.368,3931,0
2007-01-16,10.368,10.368,10.368,10.368,876,0
2007-01-17,10.338,10.382,10.277,10.277,5396,0
2007-01-18,10.277,10.301,10.255,10.301,5978,0
2007-01-19,10.271,10.389,10.271,10.338,5686,0
2007-01-22,10.319,10.319,10.277,10.277,5978,0
2007-01-23,10.271,10.271,10.234,10.234,4815,0
2007-01-24,10.255,10.285,10.255,10.285,1892,0
2007-01-25,10.218,10.218,10.218,10.218,4815,0
2007-01-26,10.187,10.234,10.165,10.234,3351,0
2007-01-29,10.277,10.285,10.271,10.285,2476,0
2007-01-30,10.248,10.325,10.241,10.325,9190,0
2007-01-31,10.285,10.285,10.135,10.241,14732,0
2007-02-01,10.225,10.255,10.193,10.193,5253,0
2007-02-02,10.193,10.241,10.165,10.187,7294,0
2007-02-05,10.174,10.174,10.135,10.143,6266,0
2007-02-06,10.174,10.241,10.165,10.241,7725,0
2007-02-07,10.197,10.212,10.135,10.143,12971,0
2007-02-08,10.181,10.181,10.181,10.181,279,0
2007-02-09,10.174,10.212,10.157,10.205,11079,0
2007-02-12,10.187,10.187,10.187,10.187,876,0
2007-02-13,10.174,10.174,10.174,10.174,2627,0
2007-02-14,10.174,10.218,10.174,10.212,3351,0
2007-02-15,10.187,10.205,10.181,10.193,23333,0
2007-02-16,10.135,10.187,10.135,10.143,5253,0
2007-02-20,10.143,10.174,10.143,10.157,5253,0
2007-02-21,10.143,10.165,10.061,10.061,16913,0
2007-02-22,10.099,10.106,10.047,10.047,15457,0
2007-02-23,10.047,10.047,10.001,10.001,15597,0
2007-02-26,10.047,10.073,10.047,10.067,1321,0
2007-02-27,10.061,10.128,10.061,10.128,4815,0
2007-02-28,10.093,10.15,10.093,10.128,6122,0
2007-03-01,10.106,10.225,10.106,10.187,14732,0
2007-03-02,10.197,10.267,10.193,10.197,20709,0
2007-03-05,10.271,10.271,10.212,10.255,5106,0
2007-03-06,10.255,10.267,10.248,10.255,2918,0
2007-03-07,10.248,10.293,10.248,10.271,1321,0
2007-03-08,10.267,10.267,10.267,10.267,1892,0
2007-03-09,10.248,10.267,10.241,10.241,2918,0
2007-03-12,10.248,10.271,10.248,10.271,3931,0
2007-03-13,10.261,10.271,10.218,10.267,6266,0
2007-03-14,10.261,10.271,10.261,10.271,3931,0
2007-03-15,10.267,10.331,10.267,10.331,26825,0
2007-03-16,10.331,10.331,10.319,10.325,4668,0
2007-03-19,10.293,10.308,10.293,10.308,3796,0
2007-03-20,10.285,10.285,10.267,10.285,3205,0
2007-03-21,10.271,10.301,10.197,10.197,12392,0
2007-03-22,10.218,10.285,10.218,10.285,6416,0
2007-03-23,10.293,10.293,10.285,10.285,729,0
2007-03-26,10.301,10.389,10.255,10.319,13271,0
2007-03-27,10.368,10.368,10.135,10.197,19391,0
2007-03-28,10.212,10.212,10.193,10.212,1607,0
2007-03-29,10.225,10.293,10.225,10.293,9618,0
2007-03-30,10.314,10.319,10.314,10.319,2476,0
2007-04-02,10.331,10.331,10.218,10.248,10939,0
2007-04-03,10.218,10.277,10.218,10.271,7725,0
2007-04-04,10.267,10.346,10.255,10.319,14439,0
2007-04-05,10.319,10.375,10.319,10.319,11517,0
2007-04-09,10.353,10.368,10.293,10.293,7294,0
2007-04-10,10.338,10.368,10.212,10.255,11374,0
2007-04-11,10.248,10.293,10.248,10.293,3639,0
2007-04-12,10.135,10.218,10.135,10.181,58322,0
2007-04-13,10.181,10.212,10.174,10.174,1321,0
2007-04-16,10.197,10.241,10.197,10.241,3931,0
2007-04-17,10.241,10.241,10.241,10.241,279,0
2007-04-18,10.241,10.261,10.234,10.261,2627,0
2007-04-19,10.212,10.212,10.128,10.128,12101,0
2007-04-20,10.187,10.212,10.187,10.205,876,0
2007-04-23,10.225,10.241,10.225,10.241,3639,0
2007-04-24,10.261,10.293,10.197,10.271,11374,0
2007-04-25,10.225,10.285,10.225,10.285,8603,0
2007-04-26,10.308,10.346,10.308,10.338,1157,0
2007-04-27,10.319,10.346,10.308,10.346,2476,0
2007-04-30,10.308,10.353,10.277,10.277,4229,0
2007-05-01,10.319,10.346,10.319,10.346,2918,0
2007-05-02,10.319,10.389,10.319,10.389,5686,0
2007-05-03,10.338,10.389,10.338,10.389,876,0
2007-05-04,10.389,10.389,10.389,10.389,876,0
2007-05-07,10.44,10.46,10.42,10.453,1607,0
2007-05-08,10.46,10.488,10.42,10.42,5396,0
2007-05-09,10.42,10.42,10.42,10.42,3205,0
2007-05-10,10.42,10.42,10.375,10.42,1607,0
2007-05-11,10.42,10.42,10.375,10.375,4956,0
2007-05-14,10.36,10.36,10.319,10.325,16629,0
2007-05-15,10.314,10.389,10.314,10.389,3931,0
2007-05-16,10.389,10.42,10.389,10.389,5827,0
2007-05-17,10.453,10.46,10.319,10.404,15752,0
2007-05-18,10.346,10.346,10.346,10.346,279,0
2007-05-21,10.42,10.42,10.331,10.331,2176,0
2007-05-23,10.319,10.319,10.319,10.319,2042,0
2007-05-24,10.346,10.346,10.218,10.218,3504,0
2007-05-25,10.267,10.271,10.218,10.218,3062,0
2007-05-29,10.165,10.197,10.113,10.187,12392,0
2007-05-30,10.193,10.255,10.113,10.15,12248,0
2007-05-31,10.181,10.187,10.12,10.187,3351,0
2007-06-01,10.187,10.187,10.08,10.12,3504,0
2007-06-04,10.061,10.187,10.061,10.113,14001,0
2007-06-05,10.113,10.314,10.08,10.314,27122,0
2007-06-06,10.212,10.382,10.212,10.382,4815,0
2007-06-07,10.319,10.368,10.319,10.353,4668,0
2007-06-08,10.353,10.353,10.255,10.338,1607,0
2007-06-11,10.314,10.314,10.255,10.255,1321,0
2007-06-12,10.128,10.255,10.087,10.128,7434,0
2007-06-13,10.087,10.12,10.047,10.12,14142,0
2007-06-14,10.08,10.255,10.012,10.012,13854,0
2007-06-15,9.939,9.963,9.939,9.963,11227,0
2007-06-18,9.985,9.985,9.92,9.92,4956,0
2007-06-19,9.932,9.932,9.912,9.912,2042,0
2007-06-20,9.904,9.92,9.868,9.92,3351,0
2007-06-21,9.92,9.92,9.76,9.76,2187,0
2007-06-22,9.92,9.92,9.868,9.868,1747,0
2007-06-25,9.904,9.985,9.904,9.95,3351,0
2007-06-26,9.971,9.971,9.846,9.846,5827,0
2007-06-27,9.881,9.881,9.833,9.833,587,0
2007-06-28,9.833,9.889,9.824,9.824,1026,0
2007-06-29,9.833,9.881,9.833,9.881,3931,0
2007-07-02,9.861,9.874,9.824,9.846,6709,0
2007-07-03,9.846,9.92,9.846,9.92,1747,0
2007-07-05,9.868,9.868,9.818,9.818,5686,0
2007-07-06,9.813,9.813,9.785,9.785,2042,0
2007-07-09,9.793,9.813,9.731,9.731,11517,0
2007-07-10,9.778,9.813,9.778,9.813,1607,0
2007-07-11,9.813,9.813,9.813,9.813,179,0
2007-07-12,9.824,9.824,9.808,9.808,2627,0
2007-07-13,9.753,9.753,9.753,9.753,5106,0
2007-07-16,9.747,9.76,9.712,9.719,6266,0
2007-07-17,9.712,9.719,9.649,9.649,15597,0
2007-07-18,9.642,9.698,9.636,9.636,8603,0
2007-07-19,9.636,9.691,9.605,9.691,4082,0
2007-07-20,9.559,9.62,9.559,9.62,3639,0
2007-07-23,9.62,9.642,9.62,9.642,1026,0
2007-07-25,9.605,9.642,9.505,9.513,16035,0
2007-07-26,9.513,9.54,9.3666,9.54,9039,0
2007-07-27,9.572,9.605,9.505,9.505,1447,0
2007-07-30,9.505,9.505,9.505,9.505,1747,0
2007-07-31,9.505,9.505,9.4826,9.4826,4229,0
2007-08-01,9.548,9.613,9.518,9.613,9618,0
2007-08-02,9.585,9.613,9.572,9.572,4229,0
2007-08-03,9.54,9.778,9.505,9.678,15892,0
2007-08-06,9.705,9.705,9.592,9.592,876,0
2007-08-07,9.572,9.629,9.553,9.553,2476,0
2007-08-08,9.565,9.572,9.505,9.533,5978,0
2007-08-10,9.565,9.801,9.505,9.712,16477,0
2007-08-13,9.67,9.67,9.629,9.629,876,0
2007-08-14,9.629,9.636,9.605,9.605,4668,0
2007-08-15,9.553,9.553,9.4376,9.4826,10061,0
2007-08-16,9.3965,9.3965,8.9361,9.2365,18082,0
2007-08-17,9.1779,9.4308,9.0607,9.3965,17643,0
2007-08-20,9.2858,9.4446,9.2444,9.4446,6416,0
2007-08-21,9.3836,9.4169,9.3836,9.4169,1157,0
2007-08-22,9.3915,9.4706,9.3459,9.4706,11079,0
2007-08-23,9.4044,9.4044,9.3537,9.3537,3796,0
2007-08-24,9.3915,9.3915,9.3042,9.3042,11079,0
2007-08-27,9.2858,9.62,9.2512,9.579,11517,0
2007-08-28,9.579,9.579,9.548,9.548,2627,0
2007-08-29,9.599,9.599,9.548,9.548,450,0
2007-08-30,9.579,9.579,9.572,9.572,587,0
2007-08-31,9.572,9.642,9.572,9.642,3062,0
2007-09-04,9.678,9.818,9.0941,9.678,19249,0
2007-09-05,9.712,9.712,9.599,9.599,2627,0
2007-09-06,9.599,9.629,9.565,9.565,5253,0
2007-09-07,9.565,9.67,9.4896,9.559,20853,0
2007-09-10,9.559,9.613,9.559,9.592,10061,0
2007-09-11,9.642,9.691,9.629,9.691,4815,0
2007-09-12,9.684,9.726,9.684,9.698,5106,0
2007-09-13,9.753,9.846,9.74,9.846,16477,0
2007-09-14,9.747,9.92,9.747,9.92,3931,0
2007-09-17,9.92,9.92,9.833,9.833,6709,0
2007-09-18,9.793,9.939,9.778,9.813,8603,0
2007-09-20,9.747,9.753,9.649,9.649,3062,0
2007-09-21,9.642,9.642,9.642,9.642,279,0
2007-09-24,9.712,9.904,9.678,9.778,5978,0
2007-09-25,9.808,9.808,9.642,9.665,2918,0
2007-09-26,9.678,9.747,9.629,9.629,12101,0
2007-09-27,9.665,9.778,9.665,9.778,2918,0
2007-09-28,9.712,9.712,9.642,9.678,3205,0
2007-10-01,9.698,9.698,9.684,9.684,3205,0
2007-10-02,9.712,9.712,9.712,9.712,729,0
2007-10-03,9.642,9.705,9.642,9.705,7586,0
2007-10-04,9.712,9.712,9.712,9.712,179,0
2007-10-05,9.74,9.74,9.712,9.726,15752,0
2007-10-08,9.649,9.712,9.649,9.712,450,0
2007-10-10,9.684,9.684,9.605,9.605,3931,0
2007-10-11,9.605,9.649,9.605,9.613,1747,0
2007-10-12,9.678,9.712,9.599,9.62,15597,0
2007-10-15,9.642,9.649,9.572,9.585,8019,0
2007-10-16,9.629,9.649,9.585,9.585,1607,0
2007-10-17,9.585,9.585,9.572,9.572,5253,0
2007-10-18,9.585,9.592,9.585,9.585,3205,0
2007-10-19,9.613,9.629,9.613,9.613,3351,0
2007-10-22,9.559,9.585,9.553,9.553,6266,0
2007-10-23,9.605,9.605,9.565,9.565,729,0
2007-10-24,9.553,9.553,9.518,9.518,8311,0
2007-10-25,9.518,9.518,9.4635,9.4826,7294,0
2007-10-26,9.4376,9.4966,9.3537,9.4966,6558,0
2007-10-29,9.518,9.518,9.4119,9.4119,3351,0
2007-10-30,9.4525,9.4525,9.4525,9.4525,729,0
2007-10-31,9.4635,9.4706,9.3042,9.3401,16187,0
2007-11-01,9.3666,9.3666,9.3666,9.3666,876,0
2007-11-02,9.3753,9.3753,9.3753,9.3753,1026,0
2007-11-05,9.3753,9.4376,9.3537,9.4044,6416,0
2007-11-06,9.4376,9.4376,9.4044,9.4044,4956,0
2007-11-07,9.4044,9.4044,9.3042,9.3042,32663,0
2007-11-08,9.2365,9.2365,9.0743,9.1002,14577,0
2007-11-09,9.0673,9.0673,9.0673,9.0673,1026,0
2007-11-12,9.1143,9.1143,8.8685,8.921,15597,0
2007-11-13,8.8956,9.2365,8.7854,8.9957,50601,0
2007-11-14,8.9577,8.9577,8.7854,8.826,16035,0
2007-11-15,8.812,8.826,8.7168,8.7991,6709,0
2007-11-16,8.7991,8.7991,8.7168,8.7168,15021,0
2007-11-19,8.7577,8.7577,8.6,8.7168,22018,0
2007-11-20,8.6884,8.7219,8.6884,8.6884,11227,0
2007-11-21,8.7027,8.7374,8.7027,8.7374,3931,0
2007-11-23,8.7577,8.7577,8.7219,8.7219,3639,0
2007-11-26,8.778,8.8685,8.6754,8.6754,14577,0
2007-11-27,8.6754,8.8615,8.6754,8.826,17791,0
2007-11-28,8.826,8.8888,8.7577,8.8888,11517,0
2007-11-29,8.8615,9.1962,8.8401,9.1962,23919,0
2007-11-30,9.0464,9.0464,8.9633,8.9768,6266,0
2007-12-03,8.9957,9.0115,8.9768,8.9768,3931,0
2007-12-04,9.0313,9.0313,8.8956,8.8956,18525,0
2007-12-05,8.9274,9.17,8.9274,9.17,32082,0
2007-12-06,9.17,9.2365,9.17,9.17,15457,0
2007-12-07,9.1633,9.203,9.1143,9.1568,21441,0
2007-12-10,9.1568,9.3107,9.1568,9.2088,48413,0
2007-12-11,9.203,9.4706,9.203,9.2716,16629,0
2007-12-12,9.2365,9.3401,9.2365,9.3401,9332,0
2007-12-13,9.2365,9.3042,9.203,9.203,25083,0
2007-12-14,9.203,9.2235,9.0817,9.1508,23763,0
2007-12-17,9.1429,9.203,9.0673,9.0673,11955,0
2007-12-18,9.0673,9.1289,9.0313,9.0313,23184,0
2007-12-19,8.9888,8.9888,8.7651,8.826,69558,0
2007-12-20,8.826,8.826,8.7094,8.7094,35727,0
2007-12-21,8.682,8.812,8.6054,8.7027,88366,0
2007-12-24,8.7027,8.7577,8.6617,8.6617,11668,0
2007-12-26,8.6617,8.6884,8.6054,8.6754,56723,0
2007-12-27,8.6754,9.017,8.6418,8.9824,105426,0
2007-12-28,8.9824,9.0115,8.9143,8.9439,28730,0
2007-12-31,8.9512,9.1847,8.9076,8.9824,66787,0
2008-01-02,9.0531,9.1779,9.0313,9.1779,20561,0
2008-01-03,9.1143,9.2302,9.1143,9.203,5686,0
2008-01-04,9.2915,9.527,9.2235,9.527,19097,0
2008-01-07,9.4966,9.62,9.3606,9.3606,14001,0
2008-01-08,9.3965,9.4966,9.3965,9.4896,2042,0
2008-01-09,9.772,9.772,9.4635,9.4635,5544,0
2008-01-10,9.599,9.599,9.4446,9.4446,9908,0
2008-01-11,9.4446,9.4966,9.3753,9.4575,1747,0
2008-01-14,9.4308,9.599,9.4308,9.579,14142,0
2008-01-15,9.565,9.565,9.565,9.565,279,0
2008-01-16,9.54,9.565,9.513,9.565,15752,0
2008-01-17,9.533,9.599,9.533,9.54,1747,0
2008-01-18,9.572,9.572,9.3459,9.3965,22893,0
2008-01-22,9.1894,9.4635,9.1847,9.4635,18835,0
2008-01-23,9.3322,9.642,9.3322,9.599,32812,0
2008-01-24,9.599,9.605,9.599,9.605,2715,0
2008-01-25,9.599,9.605,9.565,9.565,11374,0
2008-01-28,9.605,9.605,9.553,9.553,1026,0
2008-01-29,9.599,9.642,9.565,9.565,3504,0
2008-01-30,9.636,9.772,9.599,9.599,8603,0
2008-01-31,9.533,9.636,9.4966,9.518,10652,0
2008-02-01,9.4966,9.599,9.4376,9.4376,23184,0
2008-02-04,9.4525,9.629,9.4525,9.533,14001,0
2008-02-05,9.67,9.67,9.4896,9.585,15457,0
2008-02-06,9.585,9.613,9.54,9.54,4229,0
2008-02-07,9.599,9.636,9.513,9.513,4524,0
2008-02-08,9.636,9.665,9.565,9.657,7872,0
2008-02-11,9.657,9.74,9.565,9.657,43892,0
2008-02-12,9.636,9.839,9.599,9.599,25809,0
2008-02-13,9.629,9.636,9.4966,9.4966,26101,0
2008-02-14,9.4966,9.649,9.1345,9.258,62263,0
2008-02-15,9.3253,9.3253,9.1568,9.3253,39662,0
2008-02-19,9.4119,9.513,9.2716,9.4308,11668,0
2008-02-20,9.3606,9.833,9.258,9.2915,9476,0
2008-02-21,9.1894,9.2716,9.1779,9.1779,10061,0
2008-02-22,9.2365,9.2365,9.1221,9.1221,4668,0
2008-02-25,8.9824,9.971,8.9824,9.2235,24502,0
2008-02-26,9.2235,9.2235,9.1894,9.1894,1747,0
2008-02-27,9.2235,9.258,9.1345,9.1345,10784,0
2008-02-28,9.1568,9.1568,9.0883,9.0883,2918,0
2008-02-29,9.1289,9.1289,8.7094,8.7094,32515,0
2008-03-03,8.778,8.8888,8.6461,8.6617,4524,0
2008-03-04,8.8823,9.1779,8.778,8.8326,12683,0
2008-03-05,8.8466,8.9512,8.7854,8.8956,7872,0
2008-03-06,8.7854,8.9143,8.778,8.778,6857,0
2008-03-07,8.9824,9.0941,8.8823,8.9824,4668,0
2008-03-10,9.0531,9.3042,9.0531,9.0817,9332,0
2008-03-11,9.1221,9.258,8.8539,8.9143,18957,0
2008-03-12,8.9143,9.017,8.7854,8.8185,27122,0
2008-03-13,8.7854,8.9143,8.6126,8.8466,15021,0
2008-03-14,8.9011,8.9143,8.682,8.7429,8747,0
2008-03-17,8.7094,8.7094,8.402,8.402,15892,0
2008-03-18,8.4083,8.7429,8.402,8.5386,22458,0
2008-03-19,8.5731,8.6617,8.5088,8.6617,19682,0
2008-03-20,8.6418,8.6418,8.5161,8.5731,12101,0
2008-03-24,8.5868,8.8956,8.497,8.7651,19541,0
2008-03-25,8.778,9.1067,8.778,9.0039,31348,0
2008-03-26,8.8956,9.1221,8.8956,9.0883,10353,0
2008-03-27,9.0531,9.4635,9.0531,9.2235,27122,0
2008-03-28,9.258,9.4446,9.258,9.3253,32515,0
2008-03-31,9.3965,9.599,9.2915,9.3322,27269,0
2008-04-01,9.3107,9.649,9.3107,9.4706,28579,0
2008-04-02,9.599,9.599,9.4119,9.4308,1157,0
2008-04-03,9.4308,9.705,9.4169,9.698,18230,0
2008-04-04,9.698,9.945,9.605,9.605,33499,0
2008-04-07,9.684,9.684,9.533,9.533,11079,0
2008-04-08,9.599,9.636,9.572,9.572,10784,0
2008-04-09,9.585,9.636,9.54,9.548,6558,0
2008-04-10,9.636,10.047,9.599,9.818,27122,0
2008-04-11,9.839,10.018,9.818,9.861,24936,0
2008-04-14,9.874,9.945,9.833,9.945,3504,0
2008-04-15,9.772,9.793,9.764,9.764,8747,0
2008-04-16,9.793,9.912,9.793,9.808,12392,0
2008-04-17,9.904,9.956,9.839,9.956,6711,0
2008-04-18,10.012,10.285,10.012,10.285,10784,0
2008-04-21,10.285,10.585,10.285,10.368,24422,0
2008-04-22,10.559,10.559,10.285,10.46,4956,0
2008-04-23,10.205,10.527,10.205,10.426,27564,0
2008-04-24,10.426,10.559,10.413,10.514,8457,0
2008-04-25,10.46,10.542,10.46,10.542,5253,0
2008-04-28,10.559,10.559,10.426,10.426,4409,0
2008-04-29,10.368,10.375,9.932,9.939,26607,0
2008-04-30,9.956,9.963,9.839,9.945,5393,0
2008-05-01,9.945,9.945,9.785,9.785,4342,0
2008-05-02,9.785,9.785,9.665,9.67,5617,0
2008-05-05,9.726,9.813,9.726,9.813,2627,0
2008-05-06,9.705,9.764,9.705,9.764,7148,0
2008-05-07,9.76,9.772,9.726,9.726,3394,0
2008-05-08,9.731,9.731,9.731,9.731,893,0
2008-05-09,9.731,9.74,9.731,9.731,2336,0
2008-05-12,9.74,9.74,9.705,9.705,2627,0
2008-05-13,9.657,9.657,9.613,9.613,2187,0
2008-05-14,9.599,9.636,9.599,9.636,1321,0
2008-05-15,9.3042,9.636,9.3042,9.572,13898,0
2008-05-16,9.572,9.572,9.559,9.559,2187,0
2008-05-19,9.565,9.565,9.518,9.518,2083,0
2008-05-20,9.565,9.572,9.533,9.533,3302,0
2008-05-21,9.533,9.572,9.513,9.513,2627,0
2008-05-22,9.4635,9.4966,9.4635,9.4826,12010,0
2008-05-23,9.4826,9.4966,9.3606,9.3965,23184,0
2008-05-27,9.3836,9.4776,9.3836,9.4776,5966,0
2008-05-28,9.4776,9.4776,9.4308,9.4776,1607,0
2008-05-29,9.4776,9.4776,9.3965,9.4525,3504,0
2008-05-30,9.4238,9.4238,9.4238,9.4238,1321,0
2008-06-02,9.3965,9.4376,9.3965,9.4376,1892,0
2008-06-03,9.4446,9.4446,9.3965,9.3965,5978,0
2008-06-04,9.4308,9.4376,9.3965,9.3965,4668,0
2008-06-05,9.4446,9.4525,9.4308,9.4525,1607,0
2008-06-06,9.4525,9.4525,9.4525,9.4525,1130,0
2008-06-09,9.4525,9.4776,9.3753,9.4635,3639,0
2008-06-10,9.4308,9.4776,9.3915,9.3915,2767,0
2008-06-11,9.3965,9.3965,9.258,9.258,4373,0
2008-06-12,9.0673,9.2637,9.0673,9.1568,7935,0
2008-06-13,9.1779,9.1779,9.0941,9.1568,1157,0
2008-06-16,9.1221,9.1345,9.017,9.0883,16227,0
2008-06-17,9.0941,9.0941,8.9274,9.0238,16629,0
2008-06-18,8.9957,9.0039,8.9011,8.9824,8622,0
2008-06-19,8.9439,9.017,8.9143,8.9512,8311,0
2008-06-20,8.9512,8.9577,8.7027,8.778,36746,0
2008-06-23,8.7577,8.8185,8.6,8.6281,16913,0
2008-06-24,8.5868,8.6542,8.5671,8.6418,19972,0
2008-06-25,8.6209,8.7094,8.6209,8.7094,7715,0
2008-06-26,8.7168,8.7219,8.5795,8.6353,15021,0
2008-06-27,8.3948,8.6353,8.3948,8.5731,10498,0
2008-06-30,8.812,8.812,8.5731,8.6542,12992,0
2008-07-01,8.669,8.7374,8.6617,8.7374,4907,0
2008-07-02,8.7504,8.8466,8.7504,8.8466,5827,0
2008-07-03,8.812,8.8685,8.7854,8.8685,1321,0
2008-07-07,9.1143,9.1143,8.7094,8.791,12971,0
2008-07-08,8.791,8.791,8.7504,8.791,3271,0
2008-07-09,8.778,8.8401,8.778,8.8401,2889,0
2008-07-10,9.0883,9.0883,8.8063,8.8466,1072,0
2008-07-11,8.8063,8.812,8.7219,8.791,9332,0
2008-07-14,8.7715,8.812,8.7027,8.791,1747,0
2008-07-15,8.6754,8.7651,8.5927,8.7651,4370,0
2008-07-16,8.778,8.9011,8.7299,8.8823,18808,0
2008-07-18,8.812,8.812,8.6418,8.7094,9039,0
2008-07-21,8.6884,8.7168,8.6754,8.7168,1026,0
2008-07-22,8.7094,8.7094,8.7094,8.7094,729,0
2008-07-23,8.6617,8.6617,8.5314,8.5927,5827,0
2008-07-24,8.5927,8.5927,8.5599,8.5795,6824,0
2008-07-25,8.5868,8.6418,8.5868,8.6418,9775,0
2008-07-28,8.6054,8.6617,8.5927,8.6617,4815,0
2008-07-29,8.6617,8.6884,8.5731,8.6884,19097,0
2008-07-30,8.6281,8.6884,8.6281,8.682,2336,0
2008-07-31,8.6754,8.6754,8.6054,8.6542,10059,0
2008-08-01,8.6542,8.7094,8.6461,8.7027,3062,0
2008-08-04,8.7027,8.778,8.7027,8.7715,19250,0
2008-08-05,8.7094,8.7991,8.7094,8.7715,5978,0
2008-08-06,8.7715,8.7991,8.7715,8.778,4732,0
2008-08-07,8.778,8.778,8.7715,8.778,3821,0
2008-08-08,8.6126,8.826,8.6126,8.826,12835,0
2008-08-11,8.7991,8.7991,8.7715,8.7715,4956,0
2008-08-12,8.778,8.8466,8.7715,8.8466,2042,0
2008-08-13,8.8888,8.9361,8.7715,8.7715,14563,0
2008-08-14,8.8466,9.1143,8.778,9.1143,6481,0
2008-08-15,9.0313,9.1508,8.9512,8.9824,5978,0
2008-08-18,8.9824,8.9824,8.9824,8.9824,876,0
2008-08-19,9.0531,9.0531,8.9143,8.9143,8019,0
2008-08-20,8.9824,8.9824,8.7429,8.7429,10622,0
2008-08-21,8.7715,8.791,8.7094,8.778,1607,0
2008-08-22,8.791,8.8185,8.791,8.8185,2148,0
2008-08-25,8.8185,8.8749,8.791,8.8749,5106,0
2008-08-26,8.8749,8.9011,8.812,8.9011,1747,0
2008-08-27,8.812,8.8888,8.812,8.8185,2767,0
2008-08-28,8.8466,9.0531,8.8466,9.0531,9055,0
2008-08-29,8.9512,9.017,8.9143,8.9143,2627,0
2008-09-02,8.8466,9.0743,8.8466,9.0531,7143,0
2008-09-03,8.812,9.0607,8.812,8.9439,6070,0
2008-09-04,8.9274,9.0531,8.9274,9.0531,2476,0
2008-09-05,9.017,9.0531,8.9768,8.9768,2051,0
2008-09-08,9.0464,9.0743,8.9703,8.9703,1157,0
2008-09-09,8.9824,9.017,8.8466,9.017,5978,0
2008-09-10,9.017,9.017,8.9824,8.9824,3285,0
2008-09-11,8.9824,8.9824,8.8466,8.9824,1607,0
2008-09-12,8.9143,8.9143,8.8185,8.8185,2767,0
2008-09-15,8.812,8.9143,8.812,8.8466,4524,0
2008-09-16,8.7429,8.8466,8.7094,8.8466,1447,0
2008-09-17,8.778,8.778,8.4902,8.4902,8619,0
2008-09-18,8.3948,8.3948,7.7565,7.9551,17859,0
2008-09-19,7.9829,8.0233,7.9829,8.0233,2476,0
2008-09-22,8.669,8.669,7.8865,7.8865,4956,0
2008-09-23,7.8176,7.8176,7.4132,7.5577,15457,0
2008-09-24,7.5434,7.5503,7.4958,7.5092,4805,0
2008-09-25,7.5434,7.9006,7.5434,7.5434,28579,0
2008-09-26,7.3725,7.5434,7.3725,7.3857,9476,0
2008-09-29,7.3725,7.3725,6.8786,7.1802,16035,0
2008-09-30,6.9949,7.1668,6.9472,7.0292,12101,0
2008-10-01,6.9949,7.0292,6.892,6.892,13384,0
2008-10-02,6.892,7.201,6.892,7.0638,5253,0
2008-10-03,7.0638,7.297,7.0638,7.0638,15021,0
2008-10-06,6.9949,6.9949,6.3092,6.4667,8401,0
2008-10-07,6.4536,6.6723,6.4189,6.6723,16766,0
2008-10-08,6.6522,7.1668,6.4874,7.0638,29997,0
2008-10-09,6.9266,6.9266,5.898,6.2409,16849,0
2008-10-10,5.699,6.0694,5.3083,5.7404,24651,0
2008-10-13,5.6098,8.0583,5.6098,8.0583,7463,0
2008-10-14,8.0304,8.0304,7.3516,7.8319,7942,0
2008-10-15,7.3792,7.3792,6.8579,6.8579,6122,0
2008-10-16,7.2215,7.4272,7.1182,7.1182,1607,0
2008-10-17,6.8579,6.8579,6.6381,6.6999,5253,0
2008-10-20,6.5493,6.556,6.5152,6.5216,4956,0
2008-10-21,7.0159,7.0159,6.2543,6.3779,13281,0
2008-10-22,5.8364,6.3986,5.8364,6.3986,18133,0
2008-10-23,6.3986,7.5167,6.3986,7.242,18808,0
2008-10-24,7.1324,7.146,7.1324,7.146,2918,0
2008-10-27,7.1324,7.1324,6.9949,7.0638,19682,0
2008-10-28,6.9815,7.0638,6.9815,7.0638,7434,0
2008-10-29,7.2349,7.2349,7.2349,7.2349,279,0
2008-10-30,7.3175,7.3175,7.0978,7.0978,7876,0
2008-10-31,7.0978,7.0978,7.0978,7.0978,4373,0
2008-11-03,7.0978,7.0978,6.9949,6.9949,5772,0
2008-11-04,6.9949,7.2146,6.9949,6.9949,5845,0
2008-11-05,6.9949,7.3108,6.9949,7.0427,15305,0
2008-11-06,7.242,7.3445,7.0087,7.0087,7434,0
2008-11-07,7.0159,7.1733,6.9403,6.9403,26903,0
2008-11-10,6.9611,7.29,6.9611,6.9611,8318,0
2008-11-11,6.9537,6.9881,6.8165,6.8165,8406,0
2008-11-12,6.8236,6.8236,6.2892,6.6867,30562,0
2008-11-13,6.8512,6.8512,6.7827,6.8236,4787,0
2008-11-14,6.7412,7.3382,6.6044,6.6933,20260,0
2008-11-17,6.6933,6.7206,6.4946,6.5833,6316,0
2008-11-18,6.5833,6.5833,6.3438,6.4874,12101,0
2008-11-19,6.3092,6.3092,6.1171,6.2543,12612,0
2008-11-20,5.7533,6.1309,5.7533,5.8641,12783,0
2008-11-21,5.8364,5.9593,5.8364,5.9593,3205,0
2008-11-24,5.8432,6.1171,5.8364,6.1171,10827,0
2008-11-25,6.0007,6.3438,6.0007,6.076,14236,0
2008-11-26,6.1582,6.1582,5.9593,5.9593,6920,0
2008-11-28,5.8432,5.8432,5.699,5.8222,13853,0
2008-12-01,5.8222,5.8222,5.5549,5.5754,12775,0
2008-12-02,5.6098,5.6376,5.3834,5.3834,16015,0
2008-12-03,5.3693,5.4385,5.3426,5.3426,7586,0
2008-12-04,5.3287,5.3562,5.0271,5.0271,42448,0
2008-12-05,4.9995,4.9995,4.7316,4.9035,16689,0
2008-12-08,4.9995,4.9995,4.6289,4.6772,38344,0
2008-12-09,4.6085,4.6085,4.4367,4.4575,19594,0
2008-12-10,4.4649,5.2807,4.4649,5.2118,75916,0
2008-12-11,5.1507,5.8291,5.0406,5.2118,12542,0
2008-12-12,5.1434,5.1639,5.0751,5.1434,11809,0
2008-12-15,5.1434,5.1434,5.1434,5.1434,16564,0
2008-12-16,5.1229,5.1434,5.0202,5.0271,12692,0
2008-12-17,5.0271,5.1302,4.9173,5.1229,11809,0
2008-12-18,4.9654,5.3834,4.9377,4.9583,14513,0
2008-12-19,4.9583,5.795,4.9583,5.3489,21721,0
2008-12-22,5.3489,5.3489,5.2118,5.2118,6458,0
2008-12-23,5.2118,5.2528,5.1229,5.1302,7872,0
2008-12-24,5.1846,5.1846,5.1846,5.1846,1026,0
2008-12-26,5.1639,5.8154,5.1302,5.5275,270962,0
2008-12-29,5.5618,5.8222,5.0406,5.2118,99314,0
2008-12-30,5.2118,5.3146,4.9239,5.1782,53039,0
2008-12-31,5.2465,5.795,5.1571,5.5826,117760,0
2009-01-02,5.5893,6.1378,5.5893,6.0485,73240,0
2009-01-05,6.0485,6.2952,5.9386,6.2063,83410,0
2009-01-06,6.3779,6.5973,6.1582,6.5973,65353,0
2009-01-07,6.7206,6.7206,6.5152,6.5355,3860,0
2009-01-08,6.577,6.6657,6.4054,6.6522,29032,0
2009-01-09,6.9266,6.9266,6.6723,6.8165,24441,0
2009-01-12,6.7759,6.9881,6.7206,6.8236,104271,0
2009-01-13,6.7548,6.9193,6.7206,6.789,64309,0
2009-01-14,6.7548,6.8852,6.6867,6.8165,13811,0
2009-01-15,6.8165,6.8165,6.7206,6.7485,16318,0
2009-01-16,6.7827,6.7827,6.6799,6.6867,25071,0
2009-01-20,6.7412,6.9061,6.7412,6.8579,10789,0
2009-01-21,6.9193,6.9193,6.7682,6.789,6258,0
2009-01-22,6.8714,6.8714,6.7548,6.7548,14473,0
2009-01-23,6.8236,6.8236,6.5292,6.5292,27856,0
2009-01-26,6.6175,6.7626,6.5292,6.5629,4722,0
2009-01-27,6.6867,6.6867,6.5078,6.5833,92859,0
2009-01-28,6.6867,6.8236,6.6867,6.7682,24342,0
2009-01-29,6.7682,6.7827,6.6451,6.6723,161853,0
2009-01-30,6.6657,6.7759,6.6657,6.7548,70078,0
2009-02-02,6.7682,6.8852,6.6799,6.8852,236141,0
2009-02-03,6.8375,6.9537,6.8375,6.9537,14079,0
2009-02-04,7.0978,7.2282,7.0566,7.2282,22164,0
2009-02-05,7.201,7.201,7.1389,7.146,4970,0
2009-02-06,7.1389,7.201,7.0638,7.201,6011,0
2009-02-09,7.2282,7.3516,7.2282,7.3311,5720,0
2009-02-10,7.3311,7.4477,7.2559,7.29,7148,0
2009-02-11,7.4071,7.4681,7.1939,7.4681,12250,0
2009-02-12,7.4681,7.4681,7.2832,7.3725,14113,0
2009-02-13,7.4071,7.5092,7.3037,7.4958,16865,0
2009-02-17,7.4958,7.681,7.2762,7.6467,59363,0
2009-02-18,7.6536,7.8865,7.4614,7.4614,5603,0
2009-02-19,7.6124,7.681,7.5434,7.5713,3982,0
2009-02-20,7.5777,7.5777,7.0909,7.0909,24692,0
2009-02-23,7.0909,7.1594,7.0638,7.1594,2176,0
2009-02-24,7.3037,7.3037,6.9611,7.0638,16177,0
2009-02-25,7.0638,7.269,7.0638,7.1668,5396,0
2009-02-26,7.269,7.2762,7.269,7.2762,2476,0
2009-02-27,7.8592,7.8592,7.1733,7.269,11500,0
2009-03-02,7.269,7.269,7.201,7.2215,4861,0
2009-03-03,7.2215,7.2215,7.002,7.002,10176,0
2009-03-04,7.0566,7.1668,6.9611,6.9815,9977,0
2009-03-05,7.1324,7.201,6.8579,6.9815,14142,0
2009-03-06,6.8309,6.9403,6.8309,6.8375,6122,0
2009-03-09,6.8165,6.8165,6.7485,6.7759,13271,0
2009-03-10,6.7759,6.8579,6.4462,6.7626,9531,0
2009-03-11,6.8579,7.0292,6.7827,6.8032,4083,0
2009-03-12,6.5906,7.1324,6.5906,7.1324,10762,0
2009-03-13,7.1324,7.1874,7.0087,7.1182,1931,0
2009-03-16,7.2349,7.3037,7.2349,7.3037,7434,0
2009-03-17,7.29,7.3037,7.201,7.297,4035,0
2009-03-18,7.29,7.3587,7.269,7.269,14406,0
2009-03-19,7.269,8.0984,7.146,7.4477,33343,0
2009-03-20,7.681,7.681,7.242,7.2559,13336,0
2009-03-23,7.269,7.269,6.9815,7.0087,12469,0
2009-03-24,7.0292,7.0292,6.9403,6.9403,10061,0
2009-03-25,6.9403,6.9675,6.8032,6.8032,11047,0
2009-03-26,6.8579,6.9061,6.8375,6.8512,7872,0
2009-03-27,6.8786,6.9675,6.8512,6.9333,13705,0
2009-03-30,7.0159,7.0159,6.892,6.892,10696,0
2009-03-31,6.9949,7.1182,6.9881,7.1182,10061,0
2009-04-01,7.0978,7.1802,7.0978,7.0978,3786,0
2009-04-02,7.2349,7.3241,7.1802,7.3241,8019,0
2009-04-03,7.4071,7.4337,7.3725,7.4337,5009,0
2009-04-06,7.4071,7.4337,7.2146,7.242,15442,0
2009-04-07,7.242,7.3241,7.0701,7.3241,3504,0
2009-04-08,7.3995,7.3995,7.3311,7.3382,9925,0
2009-04-09,7.4413,7.4413,7.269,7.269,3672,0
2009-04-13,7.4413,7.4413,7.3652,7.3725,7725,0
2009-04-14,7.4071,7.4337,7.2349,7.3857,7681,0
2009-04-15,7.4272,7.4413,7.3037,7.4413,6266,0
2009-04-16,7.4272,7.4337,7.4071,7.4337,2942,0
2009-04-17,7.4413,7.4887,7.4337,7.4887,8345,0
2009-04-20,7.475,7.5297,7.3382,7.475,26429,0
2009-04-21,7.3445,7.6743,7.3445,7.3445,22957,0
2009-04-22,7.3445,7.5167,7.3445,7.4132,18519,0
2009-04-23,7.3857,7.4821,7.3445,7.4821,16800,0
2009-04-24,7.4821,7.7837,7.4821,7.6949,17405,0
2009-04-27,7.7151,7.7629,7.7081,7.7422,13231,0
2009-04-28,7.7702,7.8112,7.6872,7.7496,21220,0
2009-04-29,7.7496,8.1478,7.7496,7.8521,12159,0
2009-04-30,7.9894,8.2782,7.9206,8.0025,21170,0
2009-05-01,8.1603,8.2161,8.0374,8.2161,9273,0
2009-05-04,7.8251,8.2508,7.8251,8.0984,10413,0
2009-05-05,8.2297,8.2634,8.1401,8.1885,2627,0
2009-05-06,8.3665,8.6,8.2508,8.4083,6830,0
2009-05-07,8.0513,8.2228,8.0025,8.1954,31088,0
2009-05-08,8.3313,8.3596,8.1817,8.2228,21271,0
2009-05-11,8.2634,8.2634,8.1603,8.1668,1747,0
2009-05-12,8.2634,8.4829,8.2634,8.4829,5032,0
2009-05-13,8.4689,8.4689,8.2578,8.2578,5396,0
2009-05-14,8.2578,8.4278,8.0984,8.1668,32542,0
2009-05-15,8.0099,8.1885,8.0099,8.1603,8648,0
2009-05-18,8.2297,8.2297,8.0787,8.1739,9419,0
2009-05-19,8.3665,8.4224,8.3313,8.3948,2476,0
2009-05-20,8.5386,8.6968,8.3735,8.5314,14142,0
2009-05-21,8.6968,8.6968,8.5731,8.6542,10586,0
2009-05-22,8.6054,8.682,8.4571,8.4571,10025,0
2009-05-26,8.5927,8.5927,8.3596,8.3735,16292,0
2009-05-27,8.5731,8.5731,8.2297,8.2578,15428,0
2009-05-28,8.3527,8.435,8.2508,8.3798,9775,0
2009-05-29,8.3798,8.435,8.2703,8.2782,4458,0
2009-06-01,8.4224,8.435,8.2508,8.2508,7822,0
2009-06-02,8.3313,8.3313,7.9626,7.9829,18625,0
2009-06-03,7.9551,8.0712,7.9551,7.9551,5273,0
2009-06-04,7.8933,7.976,7.8933,7.9072,9993,0
2009-06-05,7.9006,7.9006,7.6669,7.6669,23150,0
2009-06-08,7.6743,7.6872,7.3725,7.5641,30750,0
2009-06-09,7.5577,7.6051,7.5092,7.5228,7864,0
2009-06-10,7.5092,7.5434,7.4272,7.4681,12760,0
2009-06-11,7.4958,7.4958,7.3927,7.4681,4851,0
2009-06-12,7.4681,7.4681,7.1324,7.2215,11809,0
2009-06-15,7.269,7.269,7.0366,7.1324,9680,0
2009-06-16,7.1324,7.242,7.1324,7.242,12248,0
2009-06-17,7.2629,7.269,7.2215,7.269,5713,0
2009-06-18,7.269,7.269,7.1939,7.2629,13046,0
2009-06-19,7.2282,7.2349,7.2076,7.2349,3205,0
2009-06-22,7.2349,7.2349,7.0638,7.146,12760,0
2009-06-23,7.146,7.1594,7.1182,7.146,4659,0
2009-06-24,7.153,7.2349,7.153,7.2282,3615,0
2009-06-25,7.242,7.3037,7.201,7.3037,9503,0
2009-06-26,7.3037,7.3725,7.3037,7.3725,6998,0
2009-06-29,7.3725,7.3857,7.3516,7.3857,2476,0
2009-06-30,7.3857,7.3857,7.3652,7.3652,5293,0
2009-07-01,7.3445,7.3652,7.1389,7.2146,25625,0
2009-07-02,7.2349,7.269,7.2349,7.269,1447,0
2009-07-06,7.29,7.29,7.1048,7.1048,14314,0
2009-07-07,7.1389,7.1389,7.0978,7.1119,7689,0
2009-07-08,7.0701,7.1733,7.0366,7.1733,17732,0
2009-07-09,7.201,7.201,7.1119,7.1324,16018,0
2009-07-10,7.1119,7.1255,7.0701,7.1255,21277,0
2009-07-13,7.1594,7.2629,7.1324,7.2629,10258,0
2009-07-14,7.2076,7.269,7.2076,7.2559,7654,0
2009-07-15,7.269,7.269,7.2629,7.269,9254,0
2009-07-16,7.269,7.4614,7.269,7.4132,11809,0
2009-07-17,7.5434,7.5503,7.4681,7.5434,5686,0
2009-07-20,7.5434,7.7422,7.5434,7.7358,2533,0
2009-07-21,7.7702,7.7702,7.6397,7.681,18286,0
2009-07-22,7.5777,7.6397,7.5228,7.6327,5339,0
2009-07-23,7.7496,7.7496,7.7151,7.7151,3407,0
2009-07-24,7.8042,7.8042,7.5434,7.6743,10775,0
2009-07-27,7.5777,7.6262,7.5503,7.6051,8170,0
2009-07-28,7.5777,7.5777,7.475,7.5713,9116,0
2009-07-29,7.6467,7.6467,7.5713,7.5983,10412,0
2009-07-30,7.7358,7.7358,7.4071,7.5371,23122,0
2009-07-31,7.5641,7.681,7.5434,7.681,9476,0
2009-08-03,7.7496,7.8521,7.7358,7.8521,17235,0
2009-08-04,7.8521,7.8865,7.8459,7.8865,5978,0
2009-08-05,7.9414,7.9414,7.8865,7.9349,3620,0
2009-08-06,7.9551,7.9551,7.9551,7.9551,9775,0
2009-08-07,8.0166,8.0166,7.5983,7.8176,29165,0
2009-08-10,7.8112,8.0099,7.7974,8.0099,15107,0
2009-08-11,8.0583,8.0583,7.8176,8.0099,8457,0
2009-08-12,7.9626,7.976,7.9484,7.9484,14947,0
2009-08-13,7.9551,8.0447,7.8459,7.8459,2784,0
2009-08-14,7.976,7.9829,7.7769,7.8112,17088,0
2009-08-17,7.9349,7.9551,7.7769,7.9551,5827,0
2009-08-18,7.9829,8.3117,7.9829,8.2429,8167,0
2009-08-19,8.3045,8.5731,8.0858,8.3377,55248,0
2009-08-20,8.2161,8.3313,8.1603,8.1603,5840,0
2009-08-21,8.1603,8.1954,8.1603,8.1603,8457,0
2009-08-24,8.3045,8.3045,7.9551,7.9684,15124,0
2009-08-25,7.9684,8.1603,7.9684,7.9894,12654,0
2009-08-26,8.0166,8.1478,7.9626,7.9684,34518,0
2009-08-27,8.0642,8.0712,7.9684,8.0304,7586,0
2009-08-28,8.1668,8.2297,8.0447,8.1401,7501,0
2009-08-31,8.2297,8.3117,8.1053,8.3117,2527,0
2009-09-01,8.2973,8.4756,8.236,8.435,10089,0
2009-09-02,8.435,8.6281,8.435,8.6281,13969,0
2009-09-03,8.5515,8.5868,8.5026,8.5026,8831,0
2009-09-04,8.6418,8.6418,8.5454,8.5454,1157,0
2009-09-08,8.5454,8.5599,8.5454,8.5599,12606,0
2009-09-09,8.5599,8.7854,8.5386,8.6054,16000,0
2009-09-10,8.6281,9.0238,8.6281,8.8466,13051,0
2009-09-11,8.8466,8.8466,8.7429,8.8185,13768,0
2009-09-14,8.8401,8.8401,8.7715,8.7715,3129,0
2009-09-15,8.5795,8.8823,8.5795,8.6968,13434,0
2009-09-16,8.8823,8.8823,8.791,8.8185,8946,0
2009-09-17,8.8888,8.8888,8.8063,8.8326,8508,0
2009-09-18,8.9439,8.9439,8.7715,8.7715,14481,0
2009-09-21,8.7504,8.7715,8.7374,8.7374,4668,0
2009-09-22,8.8063,8.8063,8.778,8.791,11547,0
2009-09-23,8.812,8.921,8.7577,8.778,10285,0
2009-09-24,8.7299,8.8685,8.7299,8.8685,5827,0
2009-09-25,8.8956,8.8956,8.6754,8.6754,12205,0
2009-09-28,8.7094,8.7577,8.7094,8.7504,2367,0
2009-09-29,8.7504,8.7854,8.6054,8.6054,20667,0
2009-09-30,8.6461,8.7168,8.5731,8.5731,26388,0
2009-10-01,8.778,8.8063,8.6884,8.7715,14994,0
2009-10-02,8.778,8.8823,8.7715,8.8823,4554,0
2009-10-05,8.8823,8.9143,8.8823,8.8888,3203,0
2009-10-06,8.9143,9.0039,8.7168,8.7429,104854,0
2009-10-07,8.7429,8.8685,8.7429,8.8685,27416,0
2009-10-08,8.8956,8.8956,8.826,8.8685,5175,0
2009-10-09,8.7715,8.7715,8.7299,8.7299,9960,0
2009-10-12,8.8326,8.8326,8.5026,8.5026,10496,0
2009-10-13,8.5026,8.5927,8.3377,8.5868,19838,0
2009-10-14,8.8956,8.8956,7.9966,8.2634,79433,0
2009-10-15,8.236,8.2782,8.2021,8.2021,18667,0
2009-10-16,8.1954,8.285,8.1128,8.2228,10442,0
2009-10-19,8.2634,8.4756,8.2634,8.435,24016,0
2009-10-20,8.4756,8.6418,8.4637,8.5795,19924,0
2009-10-21,8.669,8.669,8.5386,8.5386,1295,0
2009-10-22,8.6418,8.7219,8.5239,8.5795,30977,0
2009-10-23,8.6,8.7219,8.4689,8.5026,20501,0
2009-10-26,8.4756,8.5386,8.3117,8.5386,21649,0
2009-10-27,8.4637,8.6968,8.4153,8.4153,27019,0
2009-10-28,8.5731,8.6418,8.5026,8.5026,21234,0
2009-10-29,8.5026,8.5599,8.3798,8.3798,4606,0
2009-10-30,8.402,8.402,8.236,8.3446,3931,0
2009-11-02,8.3735,8.5088,8.3735,8.402,12650,0
2009-11-03,8.402,8.5671,8.2578,8.3313,8167,0
2009-11-04,8.3313,8.3313,8.236,8.2703,6543,0
2009-11-05,8.3377,8.3377,8.1603,8.1954,16013,0
2009-11-06,8.2578,8.2578,8.2297,8.236,4956,0
2009-11-09,8.2578,8.2578,8.2161,8.2161,4639,0
2009-11-10,8.2161,8.2297,8.0583,8.1266,21882,0
2009-11-11,8.1332,8.236,8.1332,8.1954,25676,0
2009-11-12,8.1954,8.2508,8.1885,8.2228,5282,0
2009-11-13,8.2578,8.2578,8.1817,8.2228,5082,0
2009-11-16,8.2782,8.2782,8.2508,8.2634,4445,0
2009-11-17,8.2082,8.3313,8.0712,8.3247,21312,0
2009-11-18,8.4153,8.4153,8.2918,8.3247,6439,0
2009-11-19,8.3377,8.3377,7.9072,7.9551,51580,0
2009-11-20,7.9551,7.9551,7.7769,7.8112,14140,0
2009-11-23,7.8459,7.9206,7.7151,7.7151,25492,0
2009-11-24,7.7629,7.7702,7.6467,7.6467,13144,0
2009-11-25,7.6743,7.6872,7.6397,7.6467,20255,0
2009-11-27,7.6743,7.6743,7.6262,7.6262,1054,0
2009-11-30,7.6743,7.6743,7.6262,7.6262,6857,0
2009-12-01,7.5983,7.6467,7.5983,7.6467,28528,0
2009-12-02,7.6467,7.7081,7.6262,7.6467,138149,0
2009-12-03,7.6397,7.7286,7.6327,7.7151,10277,0
2009-12-04,7.8865,7.8865,7.7769,7.8176,21817,0
2009-12-07,7.8176,7.8592,7.8176,7.8592,7770,0
2009-12-08,7.9006,7.9551,7.9006,7.9206,7076,0
2009-12-09,7.9894,8.1197,7.9551,7.9551,9951,0
2009-12-10,7.9829,8.0787,7.7017,8.0233,14099,0
2009-12-11,7.9626,8.0787,7.9626,8.0787,17438,0
2009-12-14,8.0925,8.1478,8.0642,8.1128,8167,0
2009-12-15,7.9551,8.2161,7.9551,8.1603,26573,0
2009-12-16,8.1603,8.1603,8.1478,8.1603,9693,0
2009-12-17,8.1549,8.1603,8.1053,8.1053,6417,0
2009-12-18,8.1128,8.1128,8.0374,8.0984,10725,0
2009-12-21,7.7907,8.1332,7.7907,8.1128,14098,0
2009-12-22,8.0925,8.0925,7.5026,7.9072,78894,0
2009-12-23,7.9072,7.9414,7.8865,7.9277,12215,0
2009-12-24,7.9414,7.9414,7.8176,7.9349,10386,0
2009-12-28,7.9414,7.9829,7.9277,7.9551,4594,0
2009-12-29,7.6872,7.9551,7.6872,7.9484,18082,0
2009-12-30,7.9414,7.9414,7.7422,7.8042,45279,0
2009-12-31,7.8661,7.9206,7.8459,7.8592,20328,0
2010-01-04,7.8521,7.9349,7.8112,7.8865,18107,0
2010-01-05,7.8728,7.8728,7.8459,7.8592,9800,0
2010-01-06,7.8728,7.9551,7.8728,7.8728,13854,0
2010-01-07,7.9349,8.0166,7.9349,8.0166,4609,0
2010-01-08,7.9966,7.9966,7.9626,7.9894,2187,0
2010-01-11,8.0099,8.0099,7.9894,7.9894,9407,0
2010-01-12,8.0099,8.0304,7.9626,8.0304,24318,0
2010-01-13,8.0583,8.1603,8.0233,8.0233,18667,0
2010-01-14,8.0712,8.1478,8.0712,8.1478,4229,0
2010-01-15,8.1549,8.1739,7.9626,8.0984,15126,0
2010-01-19,8.0925,8.1885,8.0925,8.1817,13508,0
2010-01-20,8.1197,8.1817,8.1053,8.1817,12185,0
2010-01-21,8.1739,8.1739,8.1128,8.1128,7498,0
2010-01-22,8.1739,8.1817,8.1739,8.1817,14001,0
2010-01-25,8.1817,8.2508,8.1739,8.2508,12714,0
2010-01-26,8.2508,8.5599,8.2508,8.3117,24614,0
2010-01-27,8.3798,8.3948,8.2634,8.2634,8675,0
2010-01-28,8.0233,8.2973,7.8728,8.2297,14011,0
2010-01-29,8.3665,8.3665,8.2429,8.2429,2627,0
2010-02-01,8.285,8.3247,8.285,8.3247,4381,0
2010-02-02,8.3313,8.3665,8.2578,8.3596,9855,0
2010-02-03,8.3596,8.3665,8.2297,8.2297,12032,0
2010-02-04,8.3045,8.3313,8.2297,8.236,27212,0
2010-02-05,8.3377,8.3377,8.1668,8.2508,38814,0
2010-02-08,8.2508,8.3117,8.2508,8.3045,9528,0
2010-02-09,8.3665,8.4491,8.3446,8.4491,4963,0
2010-02-10,8.4491,8.4491,8.3881,8.3881,876,0
2010-02-11,8.4637,8.4637,8.3948,8.3948,9407,0
2010-02-12,8.3948,8.497,8.3948,8.4689,13852,0
2010-02-16,8.3881,8.5599,8.3881,8.5599,26605,0
2010-02-17,8.5026,8.5026,8.3117,8.435,21322,0
2010-02-18,8.435,8.435,8.1603,8.2297,18006,0
2010-02-19,8.1668,8.2634,8.1668,8.1885,15837,0
2010-02-22,8.0925,8.1332,8.0712,8.0712,9947,0
2010-02-23,8.1603,8.1603,8.0925,8.1266,7294,0
2010-02-24,8.0513,8.1266,8.0513,8.1266,3588,0
2010-02-25,8.1128,8.2082,8.1128,8.2082,7148,0
2010-02-26,8.2161,8.2918,8.2161,8.2429,10625,0
2010-03-01,8.236,8.2703,8.2228,8.236,4732,0
2010-03-02,8.236,8.236,8.1739,8.2021,7795,0
2010-03-03,8.1739,8.2021,8.1266,8.1266,14115,0
2010-03-04,8.1549,8.1549,8.1266,8.1266,6961,0
2010-03-05,8.0925,8.2021,8.0925,8.1817,12942,0
2010-03-08,8.1603,8.1603,8.0858,8.0925,32770,0
2010-03-09,8.0925,8.1954,8.0925,8.1332,15989,0
2010-03-10,8.1332,8.2634,8.1332,8.2634,4289,0
2010-03-11,8.2973,8.3948,8.2634,8.3948,12844,0
2010-03-12,8.3665,8.3665,8.2082,8.2082,19631,0
2010-03-15,8.2782,8.2782,8.0984,8.2228,25503,0
2010-03-16,8.2228,8.2228,8.1668,8.1954,7909,0
2010-03-17,8.1053,8.1668,8.0642,8.1128,15496,0
2010-03-18,8.1266,8.2082,8.1197,8.1817,17458,0
2010-03-19,7.9349,8.1739,7.9349,8.1603,33468,0
2010-03-22,8.0642,8.1954,8.0642,8.1603,8821,0
2010-03-23,8.1885,8.236,8.1603,8.236,8979,0
2010-03-24,8.2578,8.3117,8.2578,8.2973,23522,0
2010-03-25,8.2578,8.3247,8.2578,8.2634,5956,0
2010-03-26,8.2082,8.3313,8.1266,8.2508,30157,0
2010-03-29,8.1549,8.3446,8.1549,8.3247,5544,0
2010-03-30,8.3446,8.3798,8.2973,8.3527,26782,0
2010-03-31,8.3446,8.435,8.2973,8.3377,13421,0
2010-04-01,8.3377,8.435,8.285,8.3313,4956,0
2010-04-05,8.3948,8.3948,8.2782,8.3045,2375,0
2010-04-06,8.435,8.435,8.2297,8.3446,8931,0
2010-04-07,8.3117,8.3184,8.3117,8.3117,4285,0
2010-04-08,8.3313,8.3313,8.2634,8.2703,5139,0
2010-04-09,8.2973,8.3446,8.2703,8.2703,3104,0
2010-04-12,8.3948,8.3948,8.3184,8.3184,4165,0
2010-04-13,8.435,8.435,8.3045,8.402,5544,0
2010-04-14,8.3377,8.3881,8.3377,8.3735,4778,0
2010-04-15,8.3596,8.5599,8.3313,8.4224,28939,0
2010-04-16,8.4637,8.4637,8.2508,8.2973,44776,0
2010-04-19,8.3313,8.3313,8.3313,8.3313,1026,0
2010-04-20,8.3377,8.3881,8.2228,8.2228,54340,0
2010-04-21,8.1885,8.2703,8.1885,8.2297,25713,0
2010-04-22,8.2782,8.3313,8.2578,8.3313,9482,0
2010-04-23,8.3045,8.3247,8.2634,8.2634,15842,0
2010-04-26,8.2634,8.3446,8.2634,8.3247,9190,0
2010-04-27,8.3117,8.3798,8.3117,8.3798,17397,0
2010-04-28,8.3948,8.4153,8.3735,8.3881,36890,0
2010-04-29,8.3881,8.497,8.3881,8.497,10353,0
2010-04-30,8.497,8.5161,8.3527,8.3596,52192,0
2010-05-03,8.3596,8.402,8.3596,8.3665,5553,0
2010-05-04,8.3881,8.5026,8.3881,8.497,10652,0
2010-05-05,8.4902,8.4902,8.2973,8.2973,52040,0
2010-05-06,8.2973,8.3948,8.0642,8.2918,20756,0
2010-05-07,8.5599,8.5599,8.3665,8.3665,9525,0
2010-05-10,8.5088,8.5515,8.4689,8.5161,15449,0
2010-05-11,8.5515,8.5515,8.4083,8.4083,13705,0
2010-05-12,8.5314,8.5731,8.4153,8.4491,20696,0
2010-05-13,8.4278,8.5314,8.4278,8.4829,4956,0
2010-05-14,8.4829,8.6754,8.4829,8.6418,17095,0
2010-05-17,8.3045,8.5868,8.3045,8.5868,38158,0
2010-05-18,8.6054,8.6054,8.5026,8.5927,5253,0
2010-05-19,8.5671,8.5671,8.402,8.5026,17777,0
2010-05-20,8.5386,8.5386,8.2634,8.402,39306,0
2010-05-21,8.3735,8.4571,8.3735,8.4571,3131,0
2010-05-24,8.4571,8.5161,8.4571,8.5088,6637,0
2010-05-25,8.5026,8.5026,8.3665,8.4278,8790,0
2010-05-26,8.497,8.5026,8.4689,8.497,24305,0
2010-05-27,8.6054,8.6054,8.5026,8.5026,6349,0
2010-05-28,8.5314,8.5671,8.5314,8.5671,5690,0
2010-06-01,8.6209,8.6353,8.6,8.6126,1914,0
2010-06-02,8.669,8.682,8.6353,8.682,35237,0
2010-06-03,8.6968,8.6968,8.5731,8.5731,5978,0
2010-06-04,8.5731,8.7429,8.5731,8.6054,4446,0
2010-06-07,8.7577,8.7577,8.6418,8.6461,5803,0
2010-06-08,8.5868,8.669,8.5868,8.6418,1321,0
2010-06-09,8.7651,8.7651,8.5731,8.7168,4780,0
2010-06-10,8.7374,8.8326,8.6754,8.778,7693,0
2010-06-11,8.778,8.778,8.5868,8.7429,13486,0
2010-06-14,8.8401,8.8401,8.7577,8.778,3657,0
2010-06-15,8.778,8.778,8.7651,8.778,8403,0
2010-06-16,8.7991,8.812,8.7991,8.7991,5544,0
2010-06-17,8.812,8.812,8.812,8.812,5396,0
2010-06-18,8.8466,8.9011,8.812,8.8539,15343,0
2010-06-21,8.8185,8.826,8.6542,8.6968,10481,0
2010-06-22,8.7504,8.778,8.6542,8.669,6866,0
2010-06-23,8.7374,8.7429,8.6754,8.6754,10706,0
2010-06-24,8.7094,8.7094,8.6418,8.6542,16276,0
2010-06-25,8.7027,8.7027,8.6461,8.6754,12957,0
2010-06-28,8.7715,8.7715,8.6126,8.682,7588,0
2010-06-29,8.7094,8.7429,8.6461,8.7429,4229,0
2010-06-30,8.778,8.778,8.6299,8.6299,16490,0
2010-07-01,8.6281,8.7094,8.6054,8.7094,3801,0
2010-07-02,8.7429,8.8185,8.7429,8.791,8704,0
2010-07-06,8.8063,8.8685,8.778,8.8685,7357,0
2010-07-07,8.8401,8.8823,8.8401,8.8823,16208,0
2010-07-08,8.9011,8.9076,8.8823,8.9076,7431,0
2010-07-09,8.9076,8.9768,8.9076,8.9768,12078,0
2010-07-12,8.9824,8.9824,8.7854,8.8466,34151,0
2010-07-13,8.9512,8.9512,8.8888,8.9512,3639,0
2010-07-14,8.9768,9.0039,8.8888,9.0039,4526,0
2010-07-15,9.0039,9.0313,8.9143,9.0313,9216,0
2010-07-16,9.0531,9.0531,8.9274,8.9633,6884,0
2010-07-19,8.9888,8.9888,8.9361,8.9633,3873,0
2010-07-20,8.9633,9.017,8.9633,8.9824,4956,0
2010-07-21,8.9512,8.9633,8.8615,8.8615,10099,0
2010-07-22,8.9768,8.9768,8.8326,8.8749,19500,0
2010-07-23,8.8888,8.9512,8.8685,8.8685,8108,0
2010-07-26,9.0389,9.0389,8.9011,8.9274,14612,0
2010-07-27,8.9633,8.9824,8.9633,8.9768,7586,0
2010-07-28,8.9824,8.9824,8.8685,8.9768,11425,0
2010-07-29,8.9824,8.9824,8.8466,8.8466,10553,0
2010-07-30,8.9577,8.9824,8.778,8.778,17423,0
2010-08-02,8.7854,8.9274,8.7854,8.8466,14332,0
2010-08-03,8.812,8.8823,8.812,8.812,18807,0
2010-08-04,8.8326,8.9274,8.8326,8.8823,5940,0
2010-08-05,8.9011,8.9143,8.8185,8.9143,19275,0
2010-08-06,8.9011,8.9143,8.8326,8.9076,8457,0
2010-08-09,8.9439,8.9439,8.8823,8.8823,5978,0
2010-08-10,8.9361,8.9577,8.8466,8.8888,2825,0
2010-08-11,8.9439,8.9512,8.9361,8.9512,2331,0
2010-08-12,8.9577,8.9577,8.8888,8.8888,12527,0
2010-08-13,8.8888,8.8956,8.826,8.8615,20487,0
2010-08-16,8.8956,8.9439,8.8888,8.9439,6180,0
2010-08-17,8.9703,8.9703,8.9143,8.9577,12717,0
2010-08-18,8.9577,8.9577,8.9512,8.9512,1927,0
2010-08-19,8.9888,8.9888,8.9512,8.9512,12360,0
2010-08-20,8.9143,8.9143,8.8749,8.9143,4070,0
2010-08-23,8.826,8.9361,8.826,8.9361,12494,0
2010-08-24,8.9577,8.9633,8.9143,8.9633,5593,0
2010-08-25,9.0039,9.0039,8.9957,8.9957,1802,0
2010-08-26,9.0464,9.0464,8.9957,8.9957,3525,0
2010-08-27,9.0389,9.0389,8.9512,9.0389,7249,0
2010-08-30,9.0743,9.0743,9.017,9.0673,9028,0
2010-08-31,9.0864,9.1568,8.9549,9.0435,21741,0
2010-09-01,9.0531,9.1221,8.9703,9.0039,20400,0
2010-09-02,8.9703,9.0883,8.9703,9.0883,1940,0
2010-09-03,9.1221,9.1568,9.1221,9.1568,2336,0
2010-09-07,9.1633,9.1633,9.0743,9.0743,8760,0
2010-09-08,9.1568,9.1847,9.0464,9.1779,6383,0
2010-09-09,9.1894,9.1894,9.1429,9.1894,5356,0
2010-09-10,9.1067,9.1568,9.1067,9.1067,3062,0
2010-09-13,9.0817,9.1633,9.017,9.1221,20817,0
2010-09-14,9.0941,9.1894,8.826,9.0673,18312,0
2010-09-15,9.0673,9.0883,8.8888,8.9143,12103,0
2010-09-16,8.8823,9.1508,8.8823,8.9143,19616,0
2010-09-17,8.9768,8.9824,8.8823,8.8823,10223,0
2010-09-20,8.9274,9.0531,8.9274,9.017,3796,0
2010-09-21,9.0389,9.0607,8.9957,9.0531,4678,0
2010-09-22,9.0883,9.0883,8.9512,9.0883,9616,0
2010-09-23,9.0941,9.1568,9.0941,9.1143,7615,0
2010-09-24,9.0883,9.1221,9.017,9.0883,9304,0
2010-09-27,9.0743,9.1067,8.9957,8.9957,6999,0
2010-09-28,9.0313,9.0389,8.9439,9.017,7065,0
2010-09-29,9.0389,9.0743,9.0039,9.0743,6047,0
2010-09-30,9.0798,9.1336,8.9409,9.0864,9462,0
2010-10-01,9.1508,9.1508,8.9143,9.0115,27016,0
2010-10-04,9.0607,9.1067,8.9768,8.9824,10526,0
2010-10-05,8.9703,9.1067,8.9143,8.9824,13971,0
2010-10-06,8.9703,9.1067,8.9703,9.017,8492,0
2010-10-07,9.017,9.017,8.9512,8.9824,5361,0
2010-10-08,8.9703,9.0313,8.9512,8.9824,5642,0
2010-10-11,8.9824,9.0039,8.9824,9.0039,587,0
2010-10-12,9.0039,9.0039,9.0039,9.0039,376,0
2010-10-13,9.0238,9.0238,8.9888,8.9888,1176,0
2010-10-14,9.0238,9.0238,9.017,9.017,1659,0
2010-10-15,9.017,9.0389,8.9768,8.9768,4244,0
2010-10-18,8.9703,9.0238,8.9703,9.0238,2738,0
2010-10-19,9.0238,9.0817,9.0115,9.0389,8630,0
2010-10-20,8.9361,9.0313,8.8823,8.8823,9509,0
2010-10-21,8.9512,8.9512,8.8539,8.8615,9164,0
2010-10-22,8.8823,8.9076,8.8749,8.9076,1892,0
2010-10-25,8.9076,8.9703,8.8956,8.9703,2867,0
2010-10-26,8.921,8.9512,8.8888,8.9439,1965,0
2010-10-27,8.9439,8.9439,8.921,8.921,1281,0
2010-10-28,8.8888,8.8888,8.826,8.8401,14273,0
2010-10-29,8.826,8.8908,8.811,8.8908,7235,0
2010-11-01,8.921,8.9274,8.8185,8.8466,8041,0
2010-11-02,8.8685,8.8685,8.812,8.8326,3982,0
2010-11-03,8.8326,8.8326,8.778,8.778,2033,0
2010-11-04,8.7577,8.7715,8.7094,8.7429,6276,0
2010-11-05,8.6884,8.7168,8.6884,8.6884,4668,0
2010-11-08,8.6754,8.6754,8.5927,8.6054,9284,0
2010-11-09,8.5868,8.5868,8.4083,8.4083,24947,0
2010-11-10,8.3665,8.3665,8.0447,8.0925,43240,0
2010-11-11,8.0166,8.0925,7.9143,7.9966,82273,0
2010-11-12,7.9966,8.0025,7.7422,7.9829,32384,0
2010-11-15,7.9484,7.9484,7.5983,7.6604,54890,0
2010-11-16,7.681,7.7358,7.4544,7.7358,43213,0
2010-11-17,7.7358,7.9206,7.7081,7.9143,21903,0
2010-11-18,7.9143,7.9143,7.6051,7.6949,28456,0
2010-11-19,7.5092,7.7151,7.5092,7.7081,15892,0
2010-11-22,7.7151,7.9551,7.7151,7.9551,21400,0
2010-11-23,7.9551,7.9966,7.9551,7.9966,4405,0
2010-11-24,7.9684,7.9684,7.8661,7.9414,37450,0
2010-11-26,7.9551,7.9551,7.9551,7.9551,279,0
2010-11-29,7.9551,8.0787,7.9006,8.0025,9578,0
2010-11-30,8.0006,8.0006,7.9454,7.9802,5179,0
2010-12-01,7.9894,8.0025,7.8176,7.8382,18248,0
2010-12-02,7.8319,8.1817,7.7769,7.8933,49650,0
2010-12-03,7.9143,7.9349,7.7221,7.7837,17050,0
2010-12-06,7.8176,7.8521,7.6327,7.7907,25909,0
2010-12-07,7.7565,7.7769,7.5092,7.5921,33037,0
2010-12-08,7.4413,7.5777,7.3516,7.4337,51810,0
2010-12-09,7.3792,7.4071,7.2559,7.3241,51111,0
2010-12-10,7.29,7.29,7.2282,7.2762,19371,0
2010-12-13,7.2282,7.269,7.1939,7.2215,15511,0
2010-12-14,7.201,7.201,7.0427,7.0978,46496,0
2010-12-15,7.1733,7.201,7.0292,7.201,66803,0
2010-12-16,7.2349,7.4284,7.1453,7.4284,70190,0
2010-12-17,7.4337,7.5297,7.4337,7.5297,20141,0
2010-12-20,7.4337,7.4337,7.2215,7.29,30278,0
2010-12-21,7.1182,7.201,7.1119,7.1733,8800,0
2010-12-22,7.201,7.269,7.1119,7.2215,11768,0
2010-12-23,7.2076,7.2076,6.9949,7.1324,52706,0
2010-12-27,7.153,7.1874,7.0978,7.1182,21301,0
2010-12-28,7.1324,7.2146,7.0978,7.153,22221,0
2010-12-29,7.1303,7.1722,6.9964,7.1444,39210,0
2010-12-30,7.1513,7.2148,7.1094,7.2148,27135,0
2010-12-31,7.2171,7.5451,7.2171,7.5451,16186,0
2011-01-03,7.4071,7.5026,7.3445,7.4544,9627,0
2011-01-04,7.4132,7.4821,7.4071,7.4202,10995,0
2011-01-05,7.4272,7.4614,7.4272,7.4614,4789,0
2011-01-06,7.4132,7.4132,7.3652,7.3725,14989,0
2011-01-07,7.4337,7.4544,7.3725,7.4071,10896,0
2011-01-10,7.3857,7.3857,7.269,7.3241,21572,0
2011-01-11,7.29,7.3382,7.269,7.269,40384,0
2011-01-12,7.2349,7.2349,7.201,7.201,3894,0
2011-01-13,7.1733,7.1939,7.1182,7.1182,11483,0
2011-01-14,7.1182,7.1182,6.8649,6.9537,54970,0
2011-01-18,6.8649,7.1324,6.8649,7.0909,14471,0
2011-01-19,6.9745,7.0978,6.913,6.9881,22136,0
2011-01-20,6.8032,6.9815,6.7682,6.9333,36289,0
2011-01-21,6.9472,7.1324,6.9472,7.0504,32513,0
2011-01-24,7.0292,7.153,7.0292,7.153,8081,0
2011-01-25,7.1119,7.2486,7.1119,7.1802,16223,0
2011-01-26,7.146,7.3792,7.146,7.3037,25697,0
2011-01-27,7.3108,7.3382,7.2762,7.3241,21603,0
2011-01-28,7.3725,7.4071,7.2349,7.242,16690,0
2011-01-31,7.3485,7.436,7.2678,7.3046,19016,0
2011-02-01,7.3108,7.4544,7.3037,7.3175,11193,0
2011-02-02,7.4071,7.4272,7.201,7.297,16573,0
2011-02-03,7.2629,7.3516,7.242,7.242,2627,0
2011-02-04,7.2486,7.269,7.2146,7.2146,11871,0
2011-02-07,7.1874,7.1939,7.1874,7.1874,2158,0
2011-02-08,7.242,7.2559,7.1939,7.1939,3710,0
2011-02-09,7.2076,7.2349,7.1874,7.2349,5850,0
2011-02-10,7.2559,7.2559,7.201,7.2146,25434,0
2011-02-11,7.2282,7.4071,7.2282,7.2832,16583,0
2011-02-14,7.2146,7.3792,7.201,7.2486,17057,0
2011-02-15,7.3652,7.3652,7.3037,7.3241,7613,0
2011-02-16,7.3857,7.4071,7.3175,7.4071,24312,0
2011-02-18,7.3857,7.4337,7.3857,7.4202,7440,0
2011-02-22,7.3927,7.3927,7.1324,7.2146,36034,0
2011-02-23,7.3037,7.4071,7.3037,7.3108,11172,0
2011-02-24,7.4071,7.4071,7.3445,7.3445,4289,0
2011-02-25,7.3927,7.4071,7.2762,7.3311,7324,0
2011-02-28,7.405,7.405,7.2852,7.2852,3880,0
2011-03-01,7.2765,7.3391,7.263,7.2692,23813,0
2011-03-02,7.2972,7.2972,7.2074,7.2145,12932,0
2011-03-03,7.214,7.2559,7.2002,7.2002,18701,0
2011-03-04,7.1799,7.2074,7.1728,7.187,9966,0
2011-03-07,7.1874,7.2146,7.1874,7.1874,8019,0
2011-03-08,7.201,7.4071,7.1802,7.2486,17666,0
2011-03-09,7.2349,7.4007,7.2214,7.2561,15037,0
2011-03-10,7.2559,7.2765,7.1863,7.1932,14099,0
2011-03-11,7.1936,7.2007,7.187,7.187,28624,0
2011-03-14,7.187,7.2214,7.187,7.2007,15807,0
2011-03-15,7.2007,7.2349,7.2007,7.2007,6734,0
2011-03-16,7.2007,7.2693,7.2007,7.2631,13075,0
2011-03-17,7.3064,7.3345,7.2708,7.2852,3376,0
2011-03-18,7.2834,7.2972,7.2693,7.2693,3952,0
2011-03-21,7.2487,7.2693,7.2007,7.2349,26324,0
2011-03-22,7.2693,7.2834,7.2074,7.2834,9127,0
2011-03-23,7.2765,7.2834,7.2349,7.2834,11100,0
2011-03-24,7.2074,7.2561,7.2074,7.2145,18753,0
2011-03-25,7.214,7.2278,7.2068,7.2278,4569,0
2011-03-28,7.2282,7.2561,7.2282,7.2561,40760,0
2011-03-29,7.2487,7.2487,7.2074,7.242,22549,0
2011-03-30,7.2487,7.2631,7.1453,7.1936,17868,0
2011-03-31,7.1804,7.2243,7.1512,7.1512,6420,0
2011-04-01,7.1792,7.2418,7.1721,7.214,7882,0
2011-04-04,7.2074,7.2074,7.1524,7.1799,5782,0
2011-04-05,7.2559,7.263,7.214,7.263,7415,0
2011-04-06,7.242,7.2631,7.242,7.2631,5228,0
2011-04-07,7.2418,7.2835,7.2418,7.2835,5316,0
2011-04-08,7.2559,7.2835,7.1932,7.2068,13566,0
2011-04-11,7.2068,7.2692,7.2068,7.2484,17478,0
2011-04-12,7.2461,7.2811,7.2109,7.2527,9165,0
2011-04-13,7.2559,7.2765,7.2559,7.2559,10127,0
2011-04-14,7.2348,7.2765,7.2211,7.2765,5556,0
2011-04-15,7.2835,7.3944,7.2692,7.2835,5897,0
2011-04-18,7.2835,7.3044,7.263,7.2765,3578,0
2011-04-19,7.2972,7.3458,7.2972,7.3115,1759,0
2011-04-20,7.3247,7.3247,7.2559,7.263,8852,0
2011-04-21,7.3247,7.3667,7.2692,7.3667,2732,0
2011-04-25,7.3877,7.4016,7.263,7.263,7992,0
2011-04-26,7.2972,7.4091,7.263,7.2972,17231,0
2011-04-27,7.3741,7.3807,7.3598,7.3598,2567,0
2011-04-28,7.3598,7.4155,7.3598,7.4155,21832,0
2011-04-29,7.4212,7.4212,7.3846,7.3846,6356,0
2011-05-02,7.4155,7.4848,7.3741,7.4711,22458,0
2011-05-03,7.4697,7.5045,7.4697,7.5045,15224,0
2011-05-04,7.5045,7.5746,7.5045,7.5678,4131,0
2011-05-05,7.5958,7.6306,7.4837,7.5537,11552,0
2011-05-06,7.5537,7.5537,7.4978,7.5255,2521,0
2011-05-09,7.5127,7.5614,7.5127,7.5475,12335,0
2011-05-10,7.5117,7.6027,7.5117,7.5537,8911,0
2011-05-11,7.5746,7.6097,7.5045,7.6097,6121,0
2011-05-12,7.5746,7.6097,7.5746,7.6097,8615,0
2011-05-13,7.6097,7.6937,7.6097,7.6937,5342,0
2011-05-16,7.6653,7.6797,7.6447,7.6447,4132,0
2011-05-17,7.7146,7.7774,7.7146,7.7706,10777,0
2011-05-18,7.7774,7.8544,7.7706,7.8478,13818,0
2011-05-19,7.8827,7.9242,7.7565,7.8892,35347,0
2011-05-20,7.9112,7.9112,7.8622,7.8974,15254,0
2011-05-23,7.9382,7.9382,7.8753,7.9038,18442,0
2011-05-24,7.9038,7.9526,7.9038,7.9173,7026,0
2011-05-25,7.9173,7.9802,7.9173,7.9315,9722,0
2011-05-26,7.9315,7.9802,7.8403,7.9242,20929,0
2011-05-27,7.9751,7.9751,7.8553,7.9467,26047,0
2011-05-31,7.8535,7.976,7.8535,7.9109,35018,0
2011-06-01,7.9595,7.9734,7.9102,7.9526,10174,0
2011-06-02,7.9102,7.9802,7.9102,7.9802,10590,0
2011-06-03,7.9819,7.9819,7.9533,7.9676,2192,0
2011-06-06,7.9382,7.9802,7.9173,7.9734,9206,0
2011-06-07,7.9751,7.9751,7.869,7.869,14309,0
2011-06-08,7.9186,7.9327,7.869,7.869,7404,0
2011-06-09,7.9186,7.9186,7.7005,7.7778,24806,0
2011-06-10,7.7565,7.7849,7.7146,7.7284,33892,0
2011-06-13,7.7284,7.7634,7.6441,7.6441,28153,0
2011-06-14,7.658,7.7497,7.658,7.658,10388,0
2011-06-15,7.6793,7.7146,7.6441,7.6933,7635,0
2011-06-16,7.6759,7.8748,7.6759,7.7466,47819,0
2011-06-17,7.7497,7.8553,7.7497,7.8553,34621,0
2011-06-20,7.8553,7.9327,7.8553,7.9327,21993,0
2011-06-21,7.9467,7.9467,7.8482,7.9467,17792,0
2011-06-22,7.9467,8.0233,7.9112,7.9112,13270,0
2011-06-23,8.0025,8.0025,7.8836,7.9467,7947,0
2011-06-24,7.9186,7.9609,7.9186,7.9609,1928,0
2011-06-27,7.9819,8.0025,7.8125,7.8125,19959,0
2011-06-28,7.8482,7.9751,7.8482,7.9751,11465,0
2011-06-29,7.9966,7.9966,7.9886,7.9966,5774,0
2011-06-30,8.0083,8.0083,7.9717,8.0083,1656,0
2011-07-01,8.0238,8.0238,7.9684,7.9894,8790,0
2011-07-05,8.0035,8.0321,7.9609,7.9974,14875,0
2011-07-06,8.0321,8.0749,7.9886,8.039,6587,0
2011-07-07,8.0667,8.0667,8.0238,8.0667,5461,0
2011-07-08,8.0667,8.1307,8.0667,8.1307,11775,0
2011-07-11,8.1594,8.1876,8.0813,8.1809,6983,0
2011-07-12,8.1542,8.1542,8.0892,8.0892,1417,0
2011-07-13,8.0531,8.1876,8.0531,8.1385,9072,0
2011-07-14,8.1729,8.2021,8.1307,8.1385,6620,0
2011-07-15,8.1018,8.1018,8.039,8.039,15514,0
2011-07-18,8.0951,8.0951,7.9974,8.0238,5699,0
2011-07-19,8.0892,8.1658,8.0609,8.1094,14971,0
2011-07-20,8.039,8.1452,8.039,8.1452,8781,0
2011-07-21,8.1452,8.1809,8.0951,8.1594,5286,0
2011-07-22,8.2089,8.2653,8.1809,8.1954,4716,0
2011-07-25,8.1594,8.1594,8.0609,8.0667,5126,0
2011-07-26,8.0876,8.1729,8.0876,8.1452,9462,0
2011-07-27,8.1243,8.1532,8.1094,8.117,6952,0
2011-07-28,8.1086,8.1086,7.9298,7.9367,25836,0
2011-07-29,7.9301,7.9301,7.6763,7.7705,33004,0
2011-08-01,7.7769,7.9751,7.7769,7.9329,12909,0
2011-08-02,7.8937,7.9659,7.8937,7.9367,6904,0
2011-08-03,8.039,8.0749,7.9684,8.0321,10591,0
2011-08-04,8.039,8.0465,7.9819,8.0025,18051,0
2011-08-05,7.9676,8.0609,7.8677,7.9742,5555,0
2011-08-08,7.9396,7.9894,7.2174,7.5431,95175,0
2011-08-09,7.7204,7.8619,7.4511,7.7488,31775,0
2011-08-10,7.7344,7.9974,7.7344,7.9974,17884,0
2011-08-11,7.9112,8.28,7.9112,7.9829,17271,0
2011-08-12,8.0531,8.0531,7.9819,8.0166,9221,0
2011-08-15,8.0951,8.2536,8.0749,8.0749,32463,0
2011-08-16,8.0321,8.2385,8.0321,8.2385,7889,0
2011-08-17,8.2166,8.3438,8.2166,8.3018,12381,0
2011-08-18,8.2536,8.3168,8.2166,8.3168,21195,0
2011-08-19,8.4295,8.4295,8.2817,8.2817,6616,0
2011-08-22,8.3743,8.41,8.3168,8.3168,6725,0
2011-08-23,8.3228,8.3368,8.3018,8.3018,5449,0
2011-08-24,8.3587,8.4038,8.3368,8.3368,3348,0
2011-08-25,8.3368,8.3587,8.2536,8.3587,6835,0
2011-08-26,8.3095,8.3368,8.2596,8.2739,7037,0
2011-08-29,8.3228,8.3368,8.2536,8.3018,3743,0
2011-08-30,8.3018,8.3018,8.2886,8.2886,7322,0
2011-08-31,8.332,8.332,8.2825,8.3256,12911,0
2011-09-01,8.3294,8.4233,8.3228,8.3228,5755,0
2011-09-02,8.2904,8.2904,8.2825,8.2825,850,0
2011-09-06,8.3018,8.3596,8.2375,8.3095,20980,0
2011-09-07,8.322,8.322,8.2644,8.2644,5772,0
2011-09-08,8.2886,8.3527,8.2886,8.3527,5355,0
2011-09-09,8.3304,8.3814,8.2954,8.3018,14488,0
2011-09-12,8.3304,8.3966,8.3018,8.3743,17679,0
2011-09-13,8.4038,8.4038,8.3743,8.3743,4479,0
2011-09-14,8.4314,8.4314,8.3673,8.4241,10569,0
2011-09-15,8.4241,8.482,8.3966,8.4241,16185,0
2011-09-16,8.4962,8.4962,8.4607,8.4962,7830,0
2011-09-19,8.4962,8.5749,8.3814,8.5749,19707,0
2011-09-20,8.6181,8.6181,8.4607,8.5017,13878,0
2011-09-21,8.468,8.6399,8.4467,8.5695,32371,0
2011-09-22,8.5395,8.6038,8.5017,8.5088,14098,0
2011-09-23,8.5321,8.7614,8.468,8.6399,36699,0
2011-09-26,8.6399,8.7971,8.5088,8.6609,14364,0
2011-09-27,8.669,8.8054,8.5534,8.5834,12281,0
2011-09-28,8.6252,8.7892,8.5695,8.6609,11444,0
2011-09-29,8.7193,8.7892,8.6609,8.7892,5255,0
2011-09-30,8.7926,8.7926,8.7255,8.7926,7461,0
2011-10-03,8.7971,8.811,8.6893,8.7465,14630,0
2011-10-04,8.682,8.7771,8.5534,8.6893,6892,0
2011-10-05,8.7111,8.9643,8.6754,8.8194,10515,0
2011-10-06,8.8888,8.8888,8.6626,8.7926,6505,0
2011-10-07,8.9125,8.9125,8.7111,8.7771,8319,0
2011-10-10,8.9105,8.9105,8.6978,8.7465,7415,0
2011-10-11,8.8326,8.8326,8.6893,8.7193,10476,0
2011-10-12,8.7475,8.7475,8.7193,8.7403,22107,0
2011-10-13,8.7547,8.8194,8.7111,8.7111,9134,0
2011-10-14,8.7622,8.842,8.6535,8.7403,18850,0
2011-10-17,8.7547,8.8335,8.7403,8.7981,25237,0
2011-10-18,8.7771,8.8861,8.7771,8.7844,8013,0
2011-10-19,8.8861,8.92,8.8557,8.8711,7422,0
2011-10-20,8.842,8.9512,8.842,8.8786,5253,0
2011-10-21,8.9586,8.9586,8.9429,8.9586,4305,0
2011-10-24,8.9429,8.9429,8.7844,8.7844,13601,0
2011-10-25,8.8739,8.8739,8.6921,8.6921,4454,0
2011-10-26,8.682,8.7403,8.6609,8.7403,14655,0
2011-10-27,8.6754,8.8485,8.6754,8.7111,4936,0
2011-10-28,8.6626,8.8222,8.6626,8.6772,8004,0
2011-10-31,8.6754,8.6902,8.6609,8.6902,2686,0
2011-11-01,8.6838,8.7272,8.6838,8.6921,3251,0
2011-11-02,8.6978,8.6978,8.6978,8.6978,1809,0
2011-11-03,8.6772,8.7272,8.6772,8.7272,6247,0
2011-11-04,8.7129,8.7129,8.7129,8.7129,3051,0
2011-11-07,8.7403,8.7475,8.7111,8.7111,10174,0
2011-11-08,8.8294,8.8294,8.7139,8.7139,12629,0
2011-11-09,8.7139,8.7495,8.7139,8.7139,9761,0
2011-11-10,8.7789,8.7789,8.7139,8.742,9552,0
2011-11-11,8.7715,8.8585,8.7139,8.7272,11488,0
2011-11-14,8.7355,8.7715,8.7139,8.7715,10308,0
2011-11-15,8.7139,8.7139,8.6772,8.6772,10744,0
2011-11-16,8.7211,8.7211,8.6344,8.6551,5669,0
2011-11-17,8.6108,8.6708,8.5472,8.5472,17778,0
2011-11-18,8.517,8.6189,8.517,8.5971,12505,0
2011-11-21,8.6344,8.7577,8.591,8.7003,55118,0
2011-11-22,8.7577,8.7651,8.6271,8.6471,22423,0
2011-11-23,8.7065,8.7139,8.6344,8.6418,6480,0
2011-11-25,8.7003,8.7651,8.7003,8.7211,2990,0
2011-11-28,8.7651,8.8083,8.7065,8.7651,33779,0
2011-11-29,8.7211,8.8148,8.7139,8.7139,2456,0
2011-11-30,8.7168,8.8439,8.6782,8.7393,13064,0
2011-12-01,8.7355,8.7355,8.6772,8.7003,6929,0
2011-12-02,8.7345,8.7789,8.6829,8.7211,23791,0
2011-12-05,8.7864,8.7864,8.7139,8.7272,4176,0
2011-12-06,8.8156,8.8156,8.6902,8.6902,24187,0
2011-12-07,8.742,8.8148,8.7055,8.7129,10064,0
2011-12-08,8.7129,8.7567,8.7055,8.7055,9061,0
2011-12-09,8.7567,8.7567,8.7129,8.7264,4868,0
2011-12-12,8.7567,8.7567,8.742,8.742,5127,0
2011-12-13,8.742,8.8073,8.742,8.801,15359,0
2011-12-14,8.8073,8.9558,8.7864,8.9096,17574,0
2011-12-15,8.9162,9.0483,8.9162,8.9476,38968,0
2011-12-16,9.0257,9.1299,9.0257,9.0713,13435,0
2011-12-19,9.1749,9.2302,9.1518,9.1809,9870,0
2011-12-20,9.1749,9.2148,9.0713,9.0713,6893,0
2011-12-21,9.0931,9.1363,9.0931,9.0931,4222,0
2011-12-22,9.1953,9.1953,9.0646,9.1594,11803,0
2011-12-23,9.1594,9.2667,9.1221,9.1299,11850,0
2011-12-27,9.1002,9.259,9.1002,9.2532,3066,0
2011-12-28,9.2148,9.3022,9.2148,9.3022,8597,0
2011-12-29,9.3022,9.3022,9.2375,9.275,7252,0
2011-12-30,9.2925,9.4525,9.2925,9.3136,9386,0
2012-01-03,9.3098,9.3686,9.2885,9.2953,19805,0
2012-01-04,9.2953,9.2953,9.1299,9.1518,11770,0
2012-01-05,9.1953,9.2818,9.1953,9.2818,4016,0
2012-01-06,9.2696,9.3646,9.2395,9.2395,7987,0
2012-01-09,9.2885,9.2953,9.1749,9.2953,16941,0
2012-01-10,9.2779,9.2973,9.2176,9.2263,7659,0
2012-01-11,9.2395,9.2973,9.2108,9.2108,5801,0
2012-01-12,9.1971,9.2494,9.169,9.169,17453,0
2012-01-13,9.1318,9.2779,9.1318,9.1962,10486,0
2012-01-17,9.204,9.3126,9.204,9.2858,13091,0
2012-01-18,9.2973,9.342,9.2696,9.342,20276,0
2012-01-19,9.342,9.4179,9.342,9.3576,16333,0
2012-01-20,9.3895,9.4044,9.3204,9.3204,10569,0
2012-01-23,9.3204,9.342,9.3204,9.3352,12501,0
2012-01-24,9.3052,9.3487,9.3052,9.3204,11505,0
2012-01-25,9.3487,9.3816,9.3117,9.3725,19023,0
2012-01-26,9.3895,9.4675,9.3725,9.4605,14701,0
2012-01-27,9.4615,9.586,9.4486,9.558,13854,0
2012-01-30,9.556,9.705,9.556,9.613,15479,0
2012-01-31,9.627,9.756,9.627,9.756,14761,0
2012-02-01,9.756,9.812,9.732,9.782,15393,0
2012-02-02,9.839,9.839,9.681,9.711,36611,0
2012-02-03,9.76,9.76,9.633,9.715,26035,0
2012-02-06,9.749,9.775,9.667,9.696,9232,0
2012-02-07,9.736,9.764,9.531,9.531,16770,0
2012-02-08,9.558,9.691,9.531,9.663,21038,0
2012-02-09,9.728,9.736,9.647,9.736,4676,0
2012-02-10,9.764,9.836,9.752,9.836,2713,0
2012-02-13,9.829,9.836,9.815,9.829,5789,0
2012-02-14,9.868,9.868,9.699,9.786,8087,0
2012-02-15,9.809,9.829,9.786,9.794,7311,0
2012-02-16,9.794,9.794,9.771,9.771,6225,0
2012-02-17,9.906,9.906,9.803,9.803,4763,0
2012-02-21,9.809,9.86,9.64,9.678,12033,0
2012-02-22,9.633,9.633,9.4063,9.4416,20379,0
2012-02-23,9.4063,9.531,9.4063,9.4139,11144,0
2012-02-24,9.4615,9.507,9.4555,9.4615,13768,0
2012-02-27,9.4696,9.521,9.4615,9.521,18416,0
2012-02-28,9.579,9.586,9.507,9.537,6129,0
2012-02-29,9.58,9.68,9.552,9.558,17544,0
2012-03-01,9.563,9.647,9.521,9.615,14251,0
2012-03-02,9.666,9.666,9.539,9.619,10565,0
2012-03-05,9.663,9.691,9.507,9.507,13333,0
2012-03-06,9.509,9.509,9.4575,9.4786,9714,0
2012-03-07,9.4756,9.52,9.4675,9.4675,5125,0
2012-03-08,9.4995,9.532,9.4357,9.4357,7576,0
2012-03-09,9.4886,9.623,9.4675,9.4816,8626,0
2012-03-12,9.578,9.585,9.52,9.52,5287,0
2012-03-13,9.52,9.52,9.505,9.513,6612,0
2012-03-14,9.52,9.52,9.3184,9.3262,13290,0
2012-03-15,9.3806,9.4119,9.0464,9.0541,30724,0
2012-03-16,9.1211,9.1211,8.8539,8.9429,31205,0
2012-03-19,8.9787,8.9787,8.8456,8.9352,14114,0
2012-03-20,8.9352,8.9429,8.8982,8.9352,34134,0
2012-03-21,9.016,9.0693,8.9265,8.9652,17151,0
2012-03-22,8.9352,8.9787,8.9352,8.9787,21912,0
2012-03-23,8.9586,9.0086,8.9048,8.9861,15596,0
2012-03-26,9.016,9.016,8.8539,8.8851,11499,0
2012-03-27,8.8851,9.0005,8.8091,8.9787,12783,0
2012-03-28,9.0005,9.1739,9.0005,9.1518,14281,0
2012-03-29,9.1518,9.1886,9.1518,9.1886,10779,0
2012-03-30,9.2395,9.2706,9.1749,9.2618,3725,0
2012-04-02,9.2963,9.3478,9.2532,9.3342,9389,0
2012-04-03,9.3507,9.3507,9.2254,9.2915,11416,0
2012-04-04,9.3062,9.3062,9.2696,9.2983,8647,0
2012-04-05,9.3126,9.3126,9.2779,9.3062,12338,0
2012-04-09,9.3184,9.4119,9.3184,9.3895,5175,0
2012-04-10,9.4248,9.4248,9.342,9.3567,4919,0
2012-04-11,9.4139,9.4426,9.4139,9.4426,5396,0
2012-04-12,9.4786,9.4786,9.2608,9.2848,11458,0
2012-04-13,9.3214,9.3292,9.2395,9.3292,3160,0
2012-04-16,9.4198,9.4278,9.3836,9.4278,7254,0
2012-04-17,9.4218,9.549,9.3846,9.511,18301,0
2012-04-18,9.573,9.573,9.4836,9.548,11217,0
2012-04-19,9.589,9.589,9.3362,9.4139,33500,0
2012-04-20,9.4198,9.4995,9.4139,9.4995,5549,0
2012-04-23,9.566,9.566,9.4995,9.56,18117,0
2012-04-24,9.589,9.589,9.548,9.548,4222,0
2012-04-25,9.602,9.602,9.524,9.548,7050,0
2012-04-26,9.548,9.619,9.548,9.611,5084,0
2012-04-27,9.619,9.619,9.602,9.619,13472,0
2012-04-30,9.622,9.622,9.533,9.541,8887,0
2012-05-01,9.568,9.598,9.4585,9.549,19207,0
2012-05-02,9.589,9.619,9.553,9.619,9855,0
2012-05-03,9.622,9.667,9.598,9.639,8235,0
2012-05-04,9.676,9.752,9.605,9.752,11812,0
2012-05-07,9.756,9.756,9.65,9.65,6862,0
2012-05-08,9.658,9.703,9.642,9.642,10016,0
2012-05-09,9.951,9.951,9.683,9.683,9849,0
2012-05-10,9.815,9.815,9.605,9.631,19519,0
2012-05-11,9.667,9.722,9.667,9.722,5944,0
2012-05-14,9.809,9.809,9.683,9.683,16386,0
2012-05-15,9.683,9.778,9.683,9.722,13591,0
2012-05-16,9.752,9.752,9.622,9.744,16883,0
2012-05-17,9.722,9.722,9.714,9.722,1614,0
2012-05-18,9.728,9.728,9.653,9.653,6452,0
2012-05-21,9.698,9.752,9.639,9.645,9332,0
2012-05-22,9.69,9.706,9.568,9.568,14472,0
2012-05-23,9.605,9.645,9.605,9.645,8731,0
2012-05-24,9.645,9.661,9.613,9.613,4796,0
2012-05-25,9.683,9.722,9.683,9.722,9157,0
2012-05-29,9.795,9.795,9.639,9.714,13184,0
2012-05-30,9.683,9.722,9.645,9.722,4382,0
2012-05-31,9.752,9.752,9.631,9.631,11575,0
2012-06-01,9.6,9.71,9.6,9.641,9041,0
2012-06-04,9.706,9.706,9.576,9.576,6620,0
2012-06-05,9.573,9.635,9.537,9.537,14349,0
2012-06-06,9.552,9.552,9.4756,9.4816,18552,0
2012-06-07,9.4816,9.513,9.4605,9.4675,15151,0
2012-06-08,9.4886,9.537,9.4545,9.53,11092,0
2012-06-11,9.526,9.591,9.526,9.576,18559,0
2012-06-12,9.626,9.626,9.552,9.587,10149,0
2012-06-13,9.617,9.626,9.594,9.626,4557,0
2012-06-14,9.561,9.613,9.561,9.576,7497,0
2012-06-15,9.58,9.58,9.506,9.506,11758,0
2012-06-18,9.552,9.58,9.4675,9.572,8743,0
2012-06-19,9.552,9.587,9.521,9.587,8322,0
2012-06-20,9.587,9.594,9.537,9.537,5637,0
2012-06-21,9.609,9.641,9.537,9.641,7956,0
2012-06-22,9.634,9.672,9.609,9.634,9996,0
2012-06-25,9.718,9.718,9.718,9.718,5317,0
2012-06-26,9.694,9.718,9.58,9.718,11960,0
2012-06-27,9.718,9.762,9.718,9.748,7469,0
2012-06-28,9.748,9.768,9.748,9.768,4998,0
2012-06-29,9.768,9.768,9.665,9.672,18522,0
2012-07-02,9.687,9.731,9.68,9.71,10588,0
2012-07-03,9.734,9.734,9.734,9.734,816,0
2012-07-05,9.777,9.777,9.727,9.77,6299,0
2012-07-06,9.785,9.785,9.77,9.77,8647,0
2012-07-09,9.768,9.841,9.768,9.841,2045,0
2012-07-10,9.868,9.945,9.868,9.945,3104,0
2012-07-11,9.966,10.116,9.785,9.939,18020,0
2012-07-12,10.079,10.079,9.945,9.945,7601,0
2012-07-13,10.032,10.041,9.963,10.041,5943,0
2012-07-16,10.044,10.044,10.006,10.006,2136,0
2012-07-17,9.996,10.002,9.987,9.987,2128,0
2012-07-18,9.963,10.041,9.963,10.032,3818,0
2012-07-19,10.044,10.044,10.036,10.044,10740,0
2012-07-20,9.982,10.012,9.966,9.966,5357,0
2012-07-23,10.079,10.079,10.044,10.044,5646,0
2012-07-24,10.036,10.044,9.974,10.012,13601,0
2012-07-25,10.012,10.044,10.012,10.012,5806,0
2012-07-26,10.012,10.044,10.012,10.012,8906,0
2012-07-27,10.012,10.044,10.012,10.012,7677,0
2012-07-30,10.012,10.019,10.012,10.012,6390,0
2012-07-31,10.064,10.064,10.012,10.019,6325,0
2012-08-01,10.012,10.072,9.974,9.974,24401,0
2012-08-02,10.087,10.087,9.925,9.925,7951,0
2012-08-03,10.027,10.036,9.925,9.925,7914,0
2012-08-06,9.925,9.932,9.925,9.932,3394,0
2012-08-07,10.027,10.027,9.925,9.925,7410,0
2012-08-08,9.991,10.006,9.939,9.982,3914,0
2012-08-09,10.036,10.036,9.974,9.974,7160,0
2012-08-10,9.932,9.991,9.925,9.925,4842,0
2012-08-13,10.012,10.012,9.868,9.939,24257,0
2012-08-14,9.942,10.055,9.929,10.032,6553,0
2012-08-15,9.951,10.057,9.951,9.951,14791,0
2012-08-16,10.019,10.019,9.951,10.019,5910,0
2012-08-17,10.019,10.019,9.966,10.019,4034,0
2012-08-20,9.966,10.019,9.777,9.844,51126,0
2012-08-21,9.821,9.901,9.802,9.861,25352,0
2012-08-22,9.887,9.887,9.796,9.804,10992,0
2012-08-23,9.839,9.962,9.764,9.913,30608,0
2012-08-24,9.913,9.913,9.764,9.833,16150,0
2012-08-27,9.788,9.942,9.788,9.942,3863,0
2012-08-28,9.978,9.978,9.833,9.97,13915,0
2012-08-29,9.978,9.978,9.872,9.948,5225,0
2012-08-30,9.97,9.978,9.896,9.978,3594,0
2012-08-31,9.97,9.978,9.913,9.962,6475,0
2012-09-04,10.113,10.113,9.942,9.97,14048,0
2012-09-05,10.121,10.121,9.954,9.995,12442,0
2012-09-06,10.099,10.099,9.97,10.055,25008,0
2012-09-07,10.055,10.055,9.962,9.962,12879,0
2012-09-10,10.032,10.047,9.962,9.978,5582,0
2012-09-11,10.017,10.024,10.017,10.024,4895,0
2012-09-12,10.024,10.105,10.024,10.062,19604,0
2012-09-13,10.092,10.162,10.092,10.145,4055,0
2012-09-14,10.162,10.221,10.099,10.099,3708,0
2012-09-17,10.199,10.199,10.047,10.047,2636,0
2012-09-18,10.075,10.083,10.047,10.047,4479,0
2012-09-19,10.109,10.109,10.102,10.102,7188,0
2012-09-20,10.167,10.167,10.079,10.079,7776,0
2012-09-21,10.176,10.203,10.149,10.176,13012,0
2012-09-24,10.203,10.242,10.018,10.242,15468,0
2012-09-25,10.258,10.322,10.235,10.294,30993,0
2012-09-26,10.294,10.401,10.294,10.401,6016,0
2012-09-27,10.377,10.419,10.37,10.419,5827,0
2012-09-28,10.488,10.496,10.401,10.401,12918,0
2012-10-01,10.479,10.572,10.456,10.523,11620,0
2012-10-02,10.548,10.552,10.471,10.496,7891,0
2012-10-03,10.589,10.589,10.54,10.54,3946,0
2012-10-04,10.662,10.662,10.523,10.596,6357,0
2012-10-05,10.644,10.644,10.54,10.572,3358,0
2012-10-08,10.532,10.621,10.532,10.58,9400,0
2012-10-09,10.662,10.662,10.448,10.532,14538,0
2012-10-10,10.54,10.552,10.517,10.552,7340,0
2012-10-11,10.628,10.637,10.517,10.572,9737,0
2012-10-12,10.688,10.7,10.589,10.589,7022,0
2012-10-15,10.738,10.744,10.688,10.744,13087,0
2012-10-16,10.752,10.76,10.73,10.752,11374,0
2012-10-17,10.76,10.76,10.76,10.76,6851,0
2012-10-18,10.76,10.814,10.724,10.724,6455,0
2012-10-19,10.874,10.911,10.781,10.82,8906,0
2012-10-22,10.96,10.96,10.885,10.929,6257,0
2012-10-23,10.938,10.938,10.854,10.854,7577,0
2012-10-24,10.938,10.96,10.938,10.938,13436,0
2012-10-25,10.96,11.098,10.952,11.04,14772,0
2012-10-26,11.143,11.304,11.113,11.113,6572,0
2012-10-31,11.079,11.17,11.004,11.004,10865,0
2012-11-01,11.304,11.304,10.894,10.894,30543,0
2012-11-02,11.113,11.113,10.793,10.801,4089,0
2012-11-05,11.018,11.018,10.673,10.903,14668,0
2012-11-06,11.004,11.072,10.771,11.04,19695,0
2012-11-07,11.152,11.269,11.064,11.225,10970,0
2012-11-08,11.304,11.538,11.297,11.457,9992,0
2012-11-09,11.457,11.504,11.457,11.496,22139,0
2012-11-12,11.584,11.584,11.393,11.522,12845,0
2012-11-13,11.683,11.929,11.615,11.683,19253,0
2012-11-14,11.792,11.935,11.658,11.683,18070,0
2012-11-15,12.088,12.088,11.01,11.143,28294,0
2012-11-16,11.255,11.45,11.17,11.206,5089,0
2012-11-19,11.385,11.849,11.385,11.623,9163,0
2012-11-20,12.011,12.011,11.421,11.764,14022,0
2012-11-21,11.764,11.977,11.748,11.748,29979,0
2012-11-23,12.116,12.116,11.846,11.932,9911,0
2012-11-26,11.846,12.1,11.846,11.91,14707,0
2012-11-27,12.354,12.354,11.862,11.901,17518,0
2012-11-28,12.03,12.368,11.862,11.862,26448,0
2012-11-29,11.91,12.124,11.483,11.54,31455,0
2012-11-30,11.555,11.725,11.446,11.491,14908,0
2012-12-03,11.54,11.54,11.307,11.364,5229,0
2012-12-04,11.427,11.427,10.923,11.011,34587,0
2012-12-05,10.923,11.154,10.903,11.041,13469,0
2012-12-06,11.041,11.278,10.946,10.952,25894,0
2012-12-07,10.952,11.129,10.952,10.969,45793,0
2012-12-10,11.011,11.011,10.785,10.877,19394,0
2012-12-11,10.987,10.987,10.77,10.923,8032,0
2012-12-12,11.025,11.033,10.822,10.923,14765,0
2012-12-13,11.011,11.011,10.703,10.81,23009,0
2012-12-14,10.877,10.877,10.639,10.822,11013,0
2012-12-17,10.81,10.81,10.559,10.566,11446,0
2012-12-18,10.524,10.597,10.442,10.442,23109,0
2012-12-19,10.54,10.566,10.518,10.54,19597,0
2012-12-20,10.544,10.707,10.354,10.698,26950,0
2012-12-21,10.698,10.728,10.642,10.716,10973,0
2012-12-24,10.722,10.728,10.593,10.716,12218,0
2012-12-26,10.728,10.728,10.521,10.527,6042,0
2012-12-27,10.601,10.667,10.379,10.659,21493,0
2012-12-28,10.716,10.984,10.506,10.984,42432,0
2012-12-31,10.843,11.039,10.834,10.906,21512,0
2013-01-02,11.016,11.135,10.875,11.063,13951,0
2013-01-03,11.184,11.199,11.071,11.199,10482,0
2013-01-04,11.078,11.44,11.078,11.434,9568,0
2013-01-07,11.434,11.491,11.434,11.483,3511,0
2013-01-08,11.726,11.934,11.633,11.757,3761,0
2013-01-09,12.181,12.339,11.734,11.919,20254,0
2013-01-10,11.856,12.102,11.765,11.773,7434,0
2013-01-11,11.79,12.151,11.717,11.726,7971,0
2013-01-14,11.694,11.757,11.619,11.619,3869,0
2013-01-15,11.619,11.619,11.483,11.483,15453,0
2013-01-16,11.483,11.98,11.483,11.726,19996,0
2013-01-17,11.834,11.988,11.802,11.802,8676,0
2013-01-18,11.904,11.988,11.426,11.426,14825,0
2013-01-22,11.437,11.448,11.325,11.333,6937,0
2013-01-23,11.487,11.487,11.358,11.462,2747,0
2013-01-24,11.429,11.429,11.407,11.407,1392,0
2013-01-25,11.407,11.407,11.294,11.294,11778,0
2013-01-28,11.317,11.39,11.154,11.177,4081,0
2013-01-29,11.264,11.264,11.172,11.172,5088,0
2013-01-30,11.177,11.228,11.122,11.201,3472,0
2013-01-31,11.28,11.398,11.163,11.186,3176,0
2013-02-01,11.186,11.317,11.186,11.264,7466,0
2013-02-04,11.186,11.287,11.186,11.287,1670,0
2013-02-05,11.201,11.235,11.201,11.209,3364,0
2013-02-06,11.209,11.209,11.138,11.138,1390,0
2013-02-07,11.154,11.287,11.154,11.28,2671,0
2013-02-08,11.228,11.264,11.138,11.195,10971,0
2013-02-11,11.115,11.195,11.01,11.072,12240,0
2013-02-12,11.01,11.28,11.01,11.271,11915,0
2013-02-13,11.209,11.209,11.138,11.138,1636,0
2013-02-14,11.072,11.115,11.04,11.072,2048,0
2013-02-15,11.079,11.079,10.921,10.921,6699,0
2013-02-19,10.915,11.044,10.895,10.895,14200,0
2013-02-20,10.91,10.947,10.887,10.947,7767,0
2013-02-21,11.013,11.052,10.981,11.022,7962,0
2013-02-22,10.955,11.076,10.925,11.069,10014,0
2013-02-25,11.11,11.11,10.925,10.925,6168,0
2013-02-26,10.925,11.087,10.887,10.887,2270,0
2013-02-27,10.887,11.029,10.887,10.94,6622,0
2013-02-28,10.887,11.087,10.846,10.846,10104,0
2013-03-01,10.862,10.947,10.862,10.895,6016,0
2013-03-04,10.871,10.871,10.81,10.81,5823,0
2013-03-05,10.793,10.822,10.793,10.81,3981,0
2013-03-06,10.801,10.822,10.801,10.801,4571,0
2013-03-07,10.878,10.878,10.801,10.81,13726,0
2013-03-08,10.895,10.895,10.731,10.77,21969,0
2013-03-11,10.77,10.829,10.694,10.761,21703,0
2013-03-12,10.793,10.878,10.71,10.871,4376,0
2013-03-13,10.817,10.904,10.778,10.904,4616,0
2013-03-14,10.846,10.846,10.644,10.644,11988,0
2013-03-15,10.557,10.644,10.249,10.293,16558,0
2013-03-18,10.249,10.436,10.249,10.262,27353,0
2013-03-19,10.333,10.375,10.312,10.333,11380,0
2013-03-20,10.312,10.382,10.312,10.382,2919,0
2013-03-21,10.464,10.464,10.288,10.288,17936,0
2013-03-22,10.366,10.366,10.288,10.333,6764,0
2013-03-25,10.288,10.333,10.175,10.333,29594,0
2013-03-26,10.333,10.333,10.182,10.297,22795,0
2013-03-27,10.259,10.312,10.236,10.312,14103,0
2013-03-28,10.333,10.349,10.288,10.349,14088,0
2013-04-01,10.312,10.366,10.312,10.312,5287,0
2013-04-02,10.288,10.297,10.252,10.288,3445,0
2013-04-03,10.288,10.288,10.226,10.226,5646,0
2013-04-04,10.226,10.226,10.218,10.218,5032,0
2013-04-05,10.272,10.272,10.19,10.252,1671,0
2013-04-08,10.349,10.425,10.312,10.399,16483,0
2013-04-09,10.408,10.51,10.366,10.51,10469,0
2013-04-10,10.455,10.455,10.389,10.399,7921,0
2013-04-11,10.399,10.408,10.389,10.389,6584,0
2013-04-12,10.389,10.399,10.389,10.399,3637,0
2013-04-15,10.425,10.464,10.425,10.464,3545,0
2013-04-16,10.455,10.496,10.455,10.455,10167,0
2013-04-17,10.455,10.496,10.455,10.464,2010,0
2013-04-18,10.496,10.56,10.447,10.525,9051,0
2013-04-19,10.634,10.634,10.488,10.503,8558,0
2013-04-22,10.503,10.519,10.503,10.503,4055,0
2013-04-23,10.554,10.576,10.542,10.542,4325,0
2013-04-24,10.511,10.568,10.464,10.479,6602,0
2013-04-25,10.479,10.542,10.479,10.488,3376,0
2013-04-26,10.479,10.488,10.464,10.479,9580,0
2013-04-29,10.456,10.525,10.456,10.464,9419,0
2013-04-30,10.542,10.601,10.464,10.503,5803,0
2013-05-01,10.456,10.554,10.456,10.525,8474,0
2013-05-02,10.525,10.548,10.525,10.548,16108,0
2013-05-03,10.525,10.554,10.511,10.554,8466,0
2013-05-06,10.519,10.525,10.479,10.488,10759,0
2013-05-07,10.503,10.548,10.425,10.441,15458,0
2013-05-08,10.441,10.519,10.441,10.441,13147,0
2013-05-09,10.441,10.511,10.399,10.408,13550,0
2013-05-10,10.418,10.471,10.399,10.408,12797,0
2013-05-13,10.399,10.399,10.325,10.358,9763,0
2013-05-14,10.441,10.456,10.348,10.375,32632,0
2013-05-15,10.333,10.441,10.325,10.358,32067,0
2013-05-16,10.34,10.348,10.318,10.318,6773,0
2013-05-17,10.358,10.366,10.325,10.325,9920,0
2013-05-20,10.382,10.389,10.34,10.366,4123,0
2013-05-21,10.408,10.447,10.348,10.399,9271,0
2013-05-22,10.433,10.526,10.367,10.39,8223,0
2013-05-23,10.48,10.505,10.358,10.358,6837,0
2013-05-24,10.367,10.375,10.266,10.266,15436,0
2013-05-28,10.259,10.297,10.164,10.164,11525,0
2013-05-29,10.164,10.164,9.942,9.942,12278,0
2013-05-30,9.942,9.98,9.665,9.853,50627,0
2013-05-31,9.782,9.856,9.509,9.563,48993,0
2013-06-03,9.633,9.633,9.3547,9.4746,23511,0
2013-06-04,9.4139,9.633,9.4139,9.4956,28959,0
2013-06-05,9.4139,9.688,9.4139,9.657,13310,0
2013-06-06,9.688,9.774,9.657,9.744,18527,0
2013-06-07,9.728,9.765,9.672,9.696,18347,0
2013-06-10,9.688,9.688,9.614,9.665,30232,0
2013-06-11,9.575,9.591,9.4189,9.521,25132,0
2013-06-12,9.598,9.598,9.3214,9.3626,33730,0
2013-06-13,9.3391,9.4139,9.0713,9.2282,71582,0
2013-06-14,9.2282,9.4139,9.1828,9.2915,41217,0
2013-06-17,9.2838,9.3796,9.2195,9.3626,27951,0
2013-06-18,9.3391,9.3626,9.1828,9.3062,21340,0
2013-06-19,9.2677,9.3716,9.2359,9.259,6070,0
2013-06-20,9.1886,9.2522,8.9429,8.9429,7366,0
2013-06-21,9.1012,9.1012,8.7991,8.8466,34788,0
2013-06-24,8.8466,8.8466,8.41,8.6155,39325,0
2013-06-25,8.7201,8.7201,8.45,8.6408,16617,0
2013-06-26,8.6726,8.9429,8.6242,8.9429,37356,0
2013-06-27,8.9741,9.2677,8.9741,9.204,27126,0
2013-06-28,9.259,9.259,9.0199,9.1518,6097,0
2013-07-01,8.6874,9.2677,8.6874,9.1012,23139,0
2013-07-02,9.204,9.204,9.0703,9.142,7805,0
2013-07-03,9.0541,9.1518,8.9021,8.988,10827,0
2013-07-05,8.988,8.988,8.6634,8.7111,21328,0
2013-07-08,8.8073,8.8073,8.6461,8.7264,8729,0
2013-07-09,8.742,8.742,8.6408,8.742,19484,0
2013-07-10,8.6874,8.7111,8.5769,8.5927,19398,0
2013-07-11,8.6726,8.8231,8.6726,8.8231,12249,0
2013-07-12,8.872,8.872,8.791,8.8466,20380,0
2013-07-15,8.872,8.872,8.7512,8.8231,15999,0
2013-07-16,8.7991,8.8231,8.6726,8.7669,8405,0
2013-07-17,8.7264,8.8073,8.7036,8.791,7366,0
2013-07-18,8.8073,8.8073,8.7835,8.7835,3751,0
2013-07-19,8.7835,8.7835,8.6325,8.6634,17234,0
2013-07-22,8.6561,8.6561,8.4491,8.5195,34669,0
2013-07-23,8.5769,8.6242,8.5367,8.5454,9300,0
2013-07-24,8.5195,8.5525,8.4179,8.5036,29257,0
2013-07-25,8.4179,8.4884,8.3518,8.402,9147,0
2013-07-26,8.4804,8.5769,8.3604,8.4578,66159,0
2013-07-29,8.5036,8.5367,8.4091,8.5036,53597,0
2013-07-30,8.4322,8.6,8.402,8.5287,81115,0
2013-07-31,8.4404,8.5454,8.4404,8.4404,27962,0
2013-08-01,8.3772,8.5617,8.3772,8.5525,29221,0
2013-08-02,8.6,8.6418,8.5036,8.6418,35232,0
2013-08-05,8.5454,8.5695,8.4578,8.5525,11517,0
2013-08-06,8.5454,8.5454,8.4322,8.4404,6600,0
2013-08-07,8.4179,8.5036,8.3518,8.4491,26386,0
2013-08-08,8.402,8.4653,8.3518,8.4322,9106,0
2013-08-09,8.4962,8.5695,8.3518,8.5367,41154,0
2013-08-12,8.4404,8.5695,8.4404,8.5367,12335,0
2013-08-13,8.4491,8.5367,8.4322,8.5036,23463,0
2013-08-14,8.4179,8.4491,8.3932,8.4322,10916,0
2013-08-15,8.3518,8.4091,8.3352,8.3438,9362,0
2013-08-16,8.3518,8.3841,8.2895,8.3045,22351,0
2013-08-19,8.2488,8.3202,8.2488,8.3125,13114,0
2013-08-20,8.2809,8.4322,8.2809,8.402,17037,0
2013-08-21,8.4331,8.4892,8.3692,8.482,47059,0
2013-08-22,8.5472,8.6672,8.4331,8.6497,12092,0
2013-08-23,8.6754,8.6995,8.6181,8.6995,20849,0
2013-08-26,8.602,8.6497,8.5297,8.5386,14708,0
2013-08-27,8.4892,8.6672,8.4892,8.6435,10967,0
2013-08-28,8.6581,8.6672,8.5211,8.602,18188,0
2013-08-29,8.5713,8.5713,8.45,8.5126,8865,0
2013-08-30,8.4731,8.5937,8.4588,8.5937,18242,0
2013-09-03,8.6672,8.6672,8.4884,8.5116,27435,0
2013-09-04,8.4884,8.5462,8.4804,8.5116,2017,0
2013-09-05,8.5868,8.6742,8.5626,8.6742,15504,0
2013-09-06,8.6091,8.7075,8.6091,8.6581,2977,0
2013-09-09,8.6181,8.8605,8.6098,8.7158,15361,0
2013-09-10,8.7952,8.8364,8.6995,8.7158,11189,0
2013-09-11,8.6912,8.7393,8.5788,8.5937,11930,0
2013-09-12,8.6181,8.7219,8.6098,8.6181,15474,0
2013-09-13,8.6262,8.6581,8.4083,8.5778,29274,0
2013-09-16,8.5634,8.6098,8.5297,8.5937,13894,0
2013-09-17,8.5937,8.6912,8.5937,8.6912,6906,0
2013-09-18,8.6488,8.8861,8.5937,8.8364,30266,0
2013-09-19,8.8946,9.0058,8.8704,8.9888,21186,0
2013-09-20,8.9086,9.1031,8.8278,9.0941,42431,0
2013-09-23,9.1114,9.1856,9.0151,9.0808,14802,0
2013-09-24,9.1449,9.1614,9.0474,9.1614,13155,0
2013-09-25,9.17,9.2405,9.0474,9.0808,9511,0
2013-09-26,9.1449,9.2895,9.1289,9.2405,15747,0
2013-09-27,9.1856,9.1856,9.1031,9.1201,8401,0
2013-09-30,9.1201,9.1201,9.0151,9.1114,12272,0
2013-10-01,9.1538,9.2,9.0474,9.2,7577,0
2013-10-02,9.0808,9.2,9.0474,9.1779,12448,0
2013-10-03,9.1114,9.1363,9.0559,9.0559,5388,0
2013-10-04,9.0151,9.1614,8.9172,8.9245,16555,0
2013-10-07,8.9586,8.9806,8.8615,8.8615,7065,0
2013-10-08,8.9429,8.9429,8.7882,8.8704,9518,0
2013-10-09,8.8278,8.9741,8.7642,8.9172,5657,0
2013-10-10,8.9966,8.9966,8.8704,8.9586,4463,0
2013-10-11,8.9001,8.9001,8.8456,8.8776,6748,0
2013-10-14,8.8776,8.9888,8.8776,8.8861,12132,0
2013-10-15,8.8861,8.9586,8.8776,8.8776,8934,0
2013-10-16,8.7715,8.8615,8.7393,8.8364,22638,0
2013-10-17,8.8615,9.1779,8.7798,9.0209,8864,0
2013-10-18,9.0389,9.1449,9.0151,9.1031,10071,0
2013-10-21,9.1614,9.2,9.0808,9.1449,4279,0
2013-10-22,9.1041,9.2098,9.0733,9.1299,17700,0
2013-10-23,9.0817,9.2098,9.0817,9.1372,53801,0
2013-10-24,9.0817,9.259,9.0817,9.1221,123737,0
2013-10-25,9.0646,9.2263,9.0646,9.1789,13111,0
2013-10-28,9.1468,9.2512,9.1221,9.1221,4314,0
2013-10-29,9.1866,9.2915,9.1624,9.1624,7025,0
2013-10-30,9.1221,9.1624,9.0474,9.0733,14623,0
2013-10-31,9.1299,9.1299,9.0218,9.0218,3196,0
2013-11-01,9.0733,9.0733,8.9512,9.0313,13124,0
2013-11-04,8.9741,9.0151,8.9741,9.0151,2741,0
2013-11-05,9.0151,9.0151,8.9245,8.9672,20252,0
2013-11-06,9.0151,9.1041,8.9672,8.9888,69770,0
2013-11-07,9.0474,9.0646,8.9162,9.0646,8878,0
2013-11-08,8.9976,9.0313,8.8937,8.9086,9553,0
2013-11-11,8.8448,8.9512,8.8448,8.9162,18602,0
2013-11-12,8.8605,8.8605,8.7383,8.7632,13518,0
2013-11-13,8.6893,8.8354,8.6893,8.8354,10540,0
2013-11-14,8.7706,8.8194,8.7456,8.7789,26085,0
2013-11-15,8.7706,8.9162,8.7383,8.7945,34015,0
2013-11-18,8.7547,8.8861,8.7547,8.7945,35825,0
2013-11-19,8.7945,8.8937,8.7456,8.7456,10770,0
2013-11-20,8.8286,8.8456,8.8129,8.8129,3361,0
2013-11-21,8.8795,8.8795,8.7149,8.7149,11952,0
2013-11-22,8.6653,8.7961,8.6653,8.682,6049,0
2013-11-25,8.7465,8.7465,8.7065,8.7219,4529,0
2013-11-26,8.6653,8.7219,8.6653,8.6653,20938,0
2013-11-27,8.6252,8.6571,8.6164,8.6418,17370,0
2013-11-29,8.7219,8.7219,8.5759,8.6,15639,0
2013-12-02,8.5851,8.648,8.4689,8.6252,63170,0
2013-12-03,8.5759,8.6902,8.5515,8.648,12465,0
2013-12-04,8.6418,8.6653,8.5759,8.6653,47935,0
2013-12-05,8.6,8.6653,8.5515,8.5515,24170,0
2013-12-06,8.517,8.5927,8.517,8.5688,29258,0
2013-12-09,8.517,8.5759,8.4766,8.4935,45697,0
2013-12-10,8.517,8.5515,8.4689,8.5515,41914,0
2013-12-11,8.4847,8.5759,8.4689,8.517,28001,0
2013-12-12,8.5008,8.5436,8.5008,8.5348,8616,0
2013-12-13,8.5515,8.5515,8.4766,8.5259,20690,0
2013-12-16,8.5259,8.5688,8.445,8.4536,32921,0
2013-12-17,8.5008,8.6252,8.4617,8.5927,50260,0
2013-12-18,8.5599,8.682,8.5599,8.6418,29494,0
2013-12-19,8.5599,8.7557,8.5599,8.6742,23805,0
2013-12-20,8.7734,8.8139,8.7229,8.8139,16886,0
2013-12-23,8.8139,8.9048,8.8139,8.8222,41689,0
2013-12-24,8.8729,8.9048,8.8222,8.8729,31902,0
2013-12-26,8.92,8.92,8.7577,8.7734,15793,0
2013-12-27,8.7892,8.8392,8.7485,8.7981,28414,0
2013-12-30,8.8392,8.8729,8.7084,8.7981,33354,0
2013-12-31,8.7567,8.8304,8.7084,8.8063,53454,0
2014-01-02,8.7734,8.7734,8.7003,8.7577,22023,0
2014-01-03,8.7651,8.8139,8.7158,8.7577,9157,0
2014-01-06,8.8641,8.9633,8.8222,8.9282,39292,0
2014-01-07,8.9567,8.9937,8.8557,8.8888,12559,0
2014-01-08,8.9048,9.0454,8.8475,8.9633,22679,0
2014-01-09,9.0276,9.0941,8.9703,8.9703,7001,0
2014-01-10,9.1021,9.1104,9.0124,9.0541,21586,0
2014-01-13,9.1201,9.1279,9.0788,9.1201,24390,0
2014-01-14,9.1355,9.1355,9.0874,9.1201,23763,0
2014-01-15,9.0454,9.1279,9.018,9.0788,17504,0
2014-01-16,9.1279,9.1614,9.0636,9.0874,16741,0
2014-01-17,9.0941,9.2254,9.0941,9.1355,10981,0
2014-01-21,9.2009,9.2167,9.1021,9.1201,19068,0
2014-01-22,9.2176,9.2176,9.1114,9.1458,8731,0
2014-01-23,9.1538,9.2522,9.1538,9.2019,22081,0
2014-01-24,9.2019,9.259,9.171,9.171,13933,0
2014-01-27,9.1789,9.2434,9.1624,9.1624,10307,0
2014-01-28,9.2098,9.2272,9.1876,9.2176,6165,0
2014-01-29,9.2272,9.2522,9.1876,9.2434,6345,0
2014-01-30,9.2434,9.3253,9.2434,9.3253,15704,0
2014-01-31,9.3763,9.4357,9.3003,9.3666,11115,0
2014-02-03,9.3596,9.4034,9.3078,9.4034,19778,0
2014-02-04,9.4436,9.4436,9.3165,9.3342,8564,0
2014-02-05,9.3866,9.3866,9.2848,9.3666,12434,0
2014-02-06,9.3666,9.4189,9.3666,9.4189,6648,0
2014-02-07,9.4129,9.4595,9.4129,9.4278,14513,0
2014-02-10,9.4595,9.4906,9.4595,9.4826,5476,0
2014-02-11,9.4436,9.4665,9.4189,9.4278,8684,0
2014-02-12,9.4034,9.4826,9.3945,9.4034,13640,0
2014-02-13,9.3342,9.4129,9.3342,9.4034,13831,0
2014-02-14,9.3945,9.4278,9.342,9.3666,16321,0
2014-02-18,9.342,9.4129,9.342,9.3596,12718,0
2014-02-19,9.3507,9.4545,9.3253,9.4456,24863,0
2014-02-20,9.4456,9.501,9.4456,9.501,15666,0
2014-02-21,9.501,9.518,9.4776,9.4776,13238,0
2014-02-24,9.4826,9.545,9.4684,9.536,25660,0
2014-02-25,9.536,9.567,9.528,9.559,26925,0
2014-02-26,9.567,9.599,9.528,9.592,9752,0
2014-02-27,9.583,9.636,9.583,9.627,3863,0
2014-02-28,9.636,9.678,9.636,9.662,21407,0
2014-03-03,9.711,9.711,9.617,9.652,14774,0
2014-03-04,9.643,9.643,9.592,9.592,13343,0
2014-03-05,9.662,9.662,9.591,9.607,13113,0
2014-03-06,9.608,9.608,9.528,9.528,13424,0
2014-03-07,9.528,9.545,9.4456,9.4776,15016,0
2014-03-10,9.4446,9.545,9.4446,9.4535,11624,0
2014-03-11,9.4535,9.559,9.4535,9.528,7283,0
2014-03-12,9.607,9.607,9.511,9.583,9653,0
2014-03-13,9.583,9.745,9.583,9.745,11869,0
2014-03-14,9.81,9.81,9.669,9.686,19161,0
2014-03-17,9.678,9.766,9.627,9.693,4567,0
2014-03-18,10.16,10.16,9.693,9.72,5287,0
2014-03-19,10.209,10.209,9.669,9.711,6819,0
2014-03-20,9.768,10.164,9.754,9.754,3833,0
2014-03-21,10.11,10.11,9.712,9.728,12562,0
2014-03-24,9.997,9.997,9.712,9.721,20054,0
2014-03-25,9.679,9.704,9.643,9.643,7005,0
2014-03-26,9.643,9.737,9.643,9.737,5978,0
2014-03-27,9.721,9.754,9.694,9.737,5758,0
2014-03-28,9.728,10.038,9.694,9.914,7938,0
2014-03-31,9.834,9.834,9.721,9.721,9583,0
2014-04-01,9.694,9.776,9.679,9.679,26847,0
2014-04-02,9.679,9.746,9.617,9.636,24712,0
2014-04-03,9.653,9.762,9.627,9.704,41256,0
2014-04-04,9.728,9.728,9.636,9.636,12199,0
2014-04-07,9.643,9.679,9.643,9.662,9829,0
2014-04-08,9.669,9.669,9.643,9.669,4989,0
2014-04-09,9.643,9.728,9.643,9.694,11493,0
2014-04-10,9.686,9.762,9.686,9.721,14965,0
2014-04-11,9.721,9.803,9.721,9.746,13899,0
2014-04-14,9.834,9.834,9.704,9.712,9113,0
2014-04-15,9.785,9.785,9.712,9.768,3619,0
2014-04-16,9.842,9.842,9.785,9.834,3099,0
2014-04-17,9.886,9.896,9.818,9.842,17032,0
2014-04-21,9.905,9.962,9.835,9.939,18260,0
2014-04-22,9.946,9.962,9.924,9.962,10062,0
2014-04-23,10.006,10.242,9.962,10.208,22062,0
2014-04-24,10.208,10.208,10.131,10.157,7273,0
2014-04-25,10.208,10.242,10.063,10.131,7916,0
2014-04-28,10.185,10.208,10.071,10.167,16493,0
2014-04-29,10.177,10.177,10.04,10.047,26814,0
2014-04-30,10.056,10.113,10.013,10.071,14649,0
2014-05-01,10.131,10.193,10.113,10.185,13242,0
2014-05-02,10.177,10.208,10.121,10.121,2654,0
2014-05-05,10.198,10.3,10.185,10.281,21324,0
2014-05-06,10.281,10.3,10.281,10.29,11803,0
2014-05-07,10.3,10.3,10.242,10.251,5313,0
2014-05-08,10.3,10.346,10.259,10.267,15521,0
2014-05-09,10.267,10.329,10.267,10.267,4670,0
2014-05-12,10.338,10.346,10.259,10.259,7237,0
2014-05-13,10.259,10.329,10.259,10.267,6481,0
2014-05-14,10.329,10.356,10.233,10.267,13322,0
2014-05-15,10.281,10.346,10.215,10.267,25143,0
2014-05-16,10.281,10.338,10.251,10.259,7453,0
2014-05-19,10.267,10.374,10.267,10.322,6897,0
2014-05-20,10.374,10.39,10.338,10.338,3754,0
2014-05-21,10.401,10.437,10.357,10.411,13582,0
2014-05-22,10.357,10.437,10.357,10.401,12245,0
2014-05-23,10.401,10.401,10.401,10.401,3024,0
2014-05-27,10.401,10.411,10.375,10.411,4455,0
2014-05-28,10.437,10.454,10.411,10.445,10824,0
2014-05-29,10.411,10.463,10.401,10.401,4820,0
2014-05-30,10.391,10.454,10.375,10.375,10239,0
2014-06-02,10.391,10.391,10.309,10.347,10874,0
2014-06-03,10.291,10.291,10.242,10.259,23586,0
2014-06-04,10.215,10.215,10.148,10.148,11197,0
2014-06-05,10.157,10.185,10.148,10.185,8153,0
2014-06-06,10.215,10.215,10.148,10.193,7982,0
2014-06-09,10.193,10.223,10.167,10.208,19831,0
2014-06-10,10.267,10.267,10.139,10.167,10330,0
2014-06-11,10.198,10.223,10.167,10.223,5630,0
2014-06-12,10.148,10.274,10.148,10.274,11811,0
2014-06-13,10.267,10.267,10.185,10.185,18525,0
2014-06-16,10.233,10.233,10.167,10.198,9193,0
2014-06-17,10.233,10.274,10.139,10.148,14127,0
2014-06-18,10.139,10.223,10.139,10.167,11776,0
2014-06-19,10.251,10.349,10.199,10.324,18091,0
2014-06-20,10.251,10.332,10.234,10.318,9062,0
2014-06-23,10.318,10.376,10.284,10.284,15649,0
2014-06-24,10.318,11.417,10.318,10.393,30550,0
2014-06-25,10.82,10.82,10.448,10.448,3309,0
2014-06-26,10.457,10.491,10.368,10.368,8475,0
2014-06-27,10.465,10.465,10.368,10.376,3974,0
2014-06-30,10.413,10.56,10.413,10.431,4876,0
2014-07-01,10.482,10.482,10.359,10.359,7103,0
2014-07-02,10.422,10.515,10.303,10.311,3410,0
2014-07-03,10.393,10.393,10.303,10.311,8016,0
2014-07-07,10.318,10.376,10.234,10.332,10249,0
2014-07-08,10.332,10.431,10.332,10.431,8746,0
2014-07-09,10.482,10.482,10.413,10.431,14487,0
2014-07-10,10.482,10.482,10.473,10.473,3453,0
2014-07-11,10.523,10.668,10.431,10.448,3021,0
2014-07-14,10.711,10.711,10.403,10.403,3743,0
2014-07-15,10.678,10.678,10.393,10.393,3801,0
2014-07-16,10.668,10.668,10.332,10.403,3360,0
2014-07-17,10.482,10.482,10.431,10.431,2386,0
2014-07-18,10.431,10.548,10.431,10.457,1186,0
2014-07-21,10.668,10.668,10.413,10.523,5821,0
2014-07-22,10.634,10.634,10.483,10.606,5970,0
2014-07-23,10.516,10.569,10.516,10.569,13681,0
2014-07-24,10.569,10.569,10.465,10.465,4637,0
2014-07-25,10.577,10.577,10.431,10.431,4083,0
2014-07-28,10.508,10.508,10.385,10.413,2859,0
2014-07-29,10.413,10.413,10.376,10.403,2715,0
2014-07-30,10.385,10.413,10.332,10.403,12115,0
2014-07-31,10.324,10.501,10.324,10.403,16362,0
2014-08-01,10.34,10.431,10.324,10.332,9822,0
2014-08-04,10.34,10.448,10.324,10.349,7895,0
2014-08-05,10.403,10.413,10.242,10.332,6118,0
2014-08-06,10.385,10.448,10.332,10.448,7337,0
2014-08-07,10.422,10.431,10.368,10.422,3448,0
2014-08-08,10.44,10.448,10.413,10.448,2567,0
2014-08-11,10.376,10.474,10.376,10.465,17367,0
2014-08-12,10.431,10.465,10.431,10.448,6333,0
2014-08-13,10.431,10.474,10.403,10.44,10408,0
2014-08-14,10.448,10.541,10.393,10.403,30206,0
2014-08-15,10.403,10.465,10.393,10.413,3775,0
2014-08-18,10.516,10.516,10.393,10.393,8900,0
2014-08-19,10.483,10.569,10.403,10.465,6852,0
2014-08-20,10.589,10.682,10.441,10.449,12270,0
2014-08-21,10.555,10.654,10.458,10.465,6285,0
2014-08-22,10.57,10.57,10.441,10.441,6194,0
2014-08-25,10.449,10.517,10.293,10.303,48199,0
2014-08-26,10.349,10.441,10.318,10.332,6685,0
2014-08-27,10.349,10.394,10.349,10.385,5578,0
2014-08-28,10.414,10.432,10.394,10.432,5309,0
2014-08-29,10.449,10.449,10.359,10.394,6326,0
2014-09-02,10.414,10.475,10.368,10.458,5061,0
2014-09-03,10.458,10.458,10.349,10.441,4792,0
2014-09-04,10.385,10.484,10.385,10.432,6264,0
2014-09-05,10.404,10.449,10.368,10.394,4434,0
2014-09-08,10.376,10.458,10.359,10.376,6380,0
2014-09-09,10.422,10.441,10.34,10.34,5353,0
2014-09-10,10.394,10.458,10.368,10.368,16677,0
2014-09-11,10.359,10.484,10.318,10.484,8345,0
2014-09-12,10.432,10.475,10.404,10.404,5796,0
2014-09-15,10.414,10.422,10.332,10.332,22704,0
2014-09-16,10.376,10.414,10.332,10.332,9123,0
2014-09-17,10.332,10.414,10.332,10.359,8807,0
2014-09-18,10.332,10.475,10.332,10.422,8960,0
2014-09-19,10.466,10.485,10.36,10.466,7073,0
2014-09-22,10.466,10.501,10.442,10.476,10402,0
2014-09-23,10.423,10.518,10.369,10.377,7080,0
2014-09-24,10.405,10.51,10.405,10.433,5432,0
2014-09-25,10.485,10.494,10.395,10.415,6002,0
2014-09-26,10.433,10.485,10.35,10.35,3338,0
2014-09-29,10.34,10.525,10.34,10.518,11188,0
2014-09-30,10.557,10.557,10.415,10.415,6992,0
2014-10-01,10.405,10.557,10.405,10.405,10692,0
2014-10-02,10.405,10.51,10.405,10.433,8578,0
2014-10-03,10.494,10.51,10.442,10.442,14727,0
2014-10-06,10.415,10.525,10.415,10.442,3890,0
2014-10-07,10.442,10.494,10.433,10.433,4402,0
2014-10-08,10.51,10.693,10.494,10.693,22190,0
2014-10-09,10.6,10.638,10.557,10.565,12288,0
2014-10-10,10.646,10.684,10.442,10.459,8744,0
2014-10-13,10.548,10.557,10.45,10.459,4492,0
2014-10-14,10.749,10.749,10.442,10.565,9204,0
2014-10-15,10.674,10.732,10.525,10.525,14063,0
2014-10-16,10.609,10.724,10.581,10.718,9872,0
2014-10-17,10.693,10.912,10.609,10.628,12453,0
2014-10-20,10.709,10.709,10.581,10.638,9968,0
2014-10-21,10.724,10.724,10.6,10.638,7375,0
2014-10-22,10.629,10.82,10.629,10.694,7712,0
2014-10-23,10.778,10.872,10.592,10.751,20384,0
2014-10-24,10.835,10.835,10.675,10.7,8210,0
2014-10-27,10.804,10.814,10.769,10.795,5405,0
2014-10-28,10.872,10.967,10.853,10.898,13719,0
2014-10-29,10.923,10.941,10.835,10.941,8243,0
2014-10-30,10.987,10.987,10.906,10.967,2175,0
2014-10-31,11.038,11.038,10.957,11.005,5225,0
2014-11-03,11.012,11.021,10.795,10.804,13359,0
2014-11-04,10.862,10.88,10.76,10.845,13454,0
2014-11-05,10.923,11.087,10.733,10.733,13167,0
2014-11-06,10.733,10.889,10.694,10.742,3652,0
2014-11-07,10.804,10.814,10.7,10.778,5487,0
2014-11-10,10.862,11.021,10.7,10.718,8265,0
2014-11-11,10.826,10.826,10.742,10.751,3454,0
2014-11-12,10.751,10.977,10.694,10.71,13032,0
2014-11-13,10.795,10.913,10.675,10.675,17380,0
2014-11-14,10.694,10.786,10.685,10.685,4498,0
2014-11-17,10.694,10.804,10.685,10.7,6563,0
2014-11-18,10.778,10.804,10.7,10.804,7614,0
2014-11-19,10.814,10.814,10.71,10.724,5355,0
2014-11-20,10.752,10.82,10.752,10.786,7511,0
2014-11-21,10.881,10.899,10.629,10.666,29763,0
2014-11-24,10.71,10.724,10.639,10.718,5683,0
2014-11-25,10.475,10.881,10.475,10.881,10691,0
2014-11-26,10.881,10.881,10.666,10.805,7786,0
2014-11-28,10.827,10.827,10.629,10.796,4262,0
2014-12-01,10.779,10.836,10.629,10.779,11474,0
2014-12-02,10.639,10.743,10.639,10.71,13596,0
2014-12-03,10.743,10.836,10.743,10.805,16019,0
2014-12-04,10.881,10.908,10.796,10.845,18256,0
2014-12-05,10.899,10.899,10.779,10.845,15799,0
2014-12-08,10.908,10.908,10.779,10.796,12021,0
2014-12-09,10.718,10.805,10.71,10.71,20568,0
2014-12-10,10.796,10.95,10.743,10.761,20995,0
2014-12-11,10.761,10.873,10.761,10.761,9826,0
2014-12-12,10.836,10.979,10.761,10.779,9118,0
2014-12-15,10.881,11.014,10.779,11.014,14373,0
2014-12-16,11.04,11.116,10.959,11.031,21998,0
2014-12-17,11.116,11.177,11.014,11.16,41413,0
2014-12-18,11.177,11.177,11.049,11.075,24136,0
2014-12-19,11.142,11.266,11.057,11.132,8156,0
2014-12-22,11.117,11.26,11.075,11.187,9838,0
2014-12-23,11.276,11.318,11.133,11.161,13902,0
2014-12-24,11.242,11.354,11.091,11.196,14204,0
2014-12-26,11.142,11.251,11.125,11.125,7316,0
2014-12-29,11.171,11.187,11.066,11.125,13161,0
2014-12-30,11.196,11.196,11.023,11.108,7384,0
2014-12-31,11.196,11.196,11.014,11.023,8692,0
2015-01-02,11.075,11.075,11.014,11.04,4165,0
2015-01-05,11.049,11.117,11.049,11.1,2285,0
2015-01-06,11.161,11.26,11.161,11.171,9427,0
2015-01-07,11.26,11.372,11.26,11.285,12583,0
2015-01-08,11.372,11.372,11.285,11.285,11690,0
2015-01-09,11.372,11.441,11.294,11.417,6926,0
2015-01-12,11.492,11.492,11.294,11.318,10546,0
2015-01-13,11.492,11.501,11.417,11.492,7178,0
2015-01-14,11.555,11.59,11.408,11.52,10620,0
2015-01-15,11.573,11.738,11.555,11.721,4938,0
2015-01-16,11.818,11.966,11.677,11.844,19947,0
2015-01-20,11.939,11.975,11.836,11.913,11702,0
2015-01-21,12.032,12.032,11.581,11.721,32784,0
2015-01-22,11.765,11.94,11.598,11.703,15242,0
2015-01-23,11.949,11.949,11.66,11.731,7424,0
2015-01-26,11.669,11.731,11.644,11.644,4301,0
2015-01-27,11.862,11.862,11.694,11.765,4348,0
2015-01-28,11.784,11.94,11.784,11.931,5026,0
2015-01-29,11.949,11.976,11.879,11.958,11280,0
2015-01-30,11.994,12.032,11.784,11.94,24963,0
2015-02-02,11.967,11.985,11.844,11.879,7604,0
2015-02-03,11.922,11.922,11.731,11.844,6981,0
2015-02-04,11.906,11.906,11.712,11.784,8825,0
2015-02-05,11.774,11.827,11.66,11.677,15837,0
2015-02-06,11.685,11.703,11.563,11.563,7577,0
2015-02-09,11.563,11.563,11.482,11.482,7579,0
2015-02-10,11.433,11.685,11.433,11.529,7855,0
2015-02-11,11.651,11.651,11.59,11.635,3578,0
2015-02-12,11.519,11.598,11.519,11.563,10893,0
2015-02-13,11.608,11.626,11.464,11.554,14634,0
2015-02-17,11.415,11.433,11.274,11.274,17294,0
2015-02-18,11.343,11.353,11.114,11.335,9314,0
2015-02-19,11.426,11.476,11.24,11.476,33495,0
2015-02-20,11.547,11.584,11.531,11.556,5144,0
2015-02-23,11.611,11.671,11.521,11.671,2416,0
2015-02-24,11.741,11.741,11.538,11.538,14004,0
2015-02-25,11.628,11.671,11.502,11.502,9497,0
2015-02-26,11.547,11.547,11.442,11.538,2859,0
2015-02-27,11.584,11.584,11.435,11.584,5415,0
2015-03-02,11.584,11.584,11.531,11.584,2719,0
2015-03-03,11.538,11.601,11.538,11.556,3966,0
2015-03-04,11.645,11.696,11.621,11.696,8494,0
2015-03-05,11.769,11.769,11.592,11.592,18464,0
2015-03-06,11.705,11.705,11.435,11.547,14608,0
2015-03-09,11.696,11.696,11.466,11.521,4755,0
2015-03-10,11.662,11.662,11.458,11.466,9289,0
2015-03-11,11.476,11.654,11.308,11.308,8609,0
2015-03-12,11.476,11.476,11.284,11.353,9855,0
2015-03-13,11.408,11.466,11.308,11.417,7249,0
2015-03-16,11.645,11.645,11.308,11.389,6004,0
2015-03-17,11.476,11.476,11.275,11.275,5664,0
2015-03-18,11.267,11.449,11.267,11.362,12911,0
2015-03-19,11.449,11.592,11.275,11.326,8154,0
2015-03-20,11.39,11.513,11.363,11.513,7230,0
2015-03-23,11.593,11.593,11.468,11.468,7554,0
2015-03-24,11.558,11.613,11.436,11.613,3944,0
2015-03-25,11.613,11.613,11.548,11.577,2027,0
2015-03-26,11.647,11.708,11.495,11.593,7213,0
2015-03-27,11.691,11.691,11.513,11.539,8565,0
2015-03-30,11.548,11.631,11.451,11.504,5858,0
2015-03-31,11.451,11.558,11.451,11.451,10258,0
2015-04-01,11.513,11.577,11.46,11.486,8791,0
2015-04-02,11.558,11.593,11.443,11.477,9692,0
2015-04-06,11.656,11.665,11.504,11.665,11162,0
2015-04-07,11.665,11.665,11.477,11.504,26783,0
2015-04-08,11.613,11.647,11.523,11.558,9809,0
2015-04-09,11.504,11.593,11.4,11.495,15255,0
2015-04-10,11.486,11.585,11.477,11.585,13080,0
2015-04-13,11.585,11.585,11.495,11.504,4850,0
2015-04-14,11.443,11.593,11.443,11.443,17700,0
2015-04-15,11.495,11.593,11.443,11.593,9007,0
2015-04-16,11.585,11.623,11.495,11.577,11054,0
2015-04-17,11.593,11.683,11.486,11.567,11162,0
2015-04-20,11.691,11.735,11.539,11.735,16645,0
2015-04-21,11.709,11.807,11.613,11.683,30174,0
2015-04-22,11.7,11.799,11.647,11.7,6807,0
2015-04-23,11.657,11.782,11.64,11.782,10434,0
2015-04-24,11.807,11.807,11.631,11.647,9396,0
2015-04-27,11.692,11.718,11.657,11.666,7628,0
2015-04-28,11.683,11.799,11.674,11.782,6297,0
2015-04-29,11.754,11.817,11.718,11.807,8080,0
2015-04-30,11.817,11.817,11.683,11.7,13356,0
2015-05-01,11.709,11.754,11.692,11.754,4828,0
2015-05-04,11.782,11.782,11.718,11.718,4153,0
2015-05-05,11.763,11.772,11.683,11.683,5725,0
2015-05-06,11.744,11.792,11.533,11.558,5774,0
2015-05-07,11.585,11.647,11.533,11.548,9729,0
2015-05-08,11.736,11.736,11.523,11.657,10325,0
2015-05-11,11.718,12.182,11.603,11.95,45558,0
2015-05-12,12.172,12.172,11.817,11.836,8686,0
2015-05-13,12.191,12.191,11.692,11.692,7687,0
2015-05-14,11.95,11.95,11.728,11.763,4602,0
2015-05-15,11.709,11.763,11.657,11.692,7833,0
2015-05-18,11.718,11.754,11.558,11.647,11685,0
2015-05-19,11.647,11.817,11.647,11.763,6261,0
2015-05-20,11.871,12.018,11.613,11.793,5090,0
2015-05-21,11.773,11.783,11.692,11.692,2458,0
2015-05-22,11.737,11.737,11.585,11.64,13179,0
2015-05-26,11.603,11.613,11.426,11.426,21692,0
2015-05-27,11.476,11.504,11.317,11.317,28373,0
2015-05-28,11.291,11.291,11.174,11.227,28959,0
2015-05-29,11.291,11.291,11.18,11.246,8714,0
2015-06-01,11.307,11.38,11.207,11.307,17628,0
2015-06-02,11.352,11.398,11.256,11.398,12493,0
2015-06-03,11.317,11.416,11.265,11.291,13963,0
2015-06-04,11.227,11.317,11.227,11.317,4690,0
2015-06-05,11.282,11.282,11.198,11.246,6813,0
2015-06-08,11.273,11.273,11.067,11.207,9381,0
2015-06-09,11.18,11.18,10.788,10.807,37484,0
2015-06-10,10.719,10.957,10.719,10.957,15370,0
2015-06-11,10.829,10.948,10.788,10.905,5142,0
2015-06-12,10.905,11.013,10.839,10.858,6367,0
2015-06-15,10.877,10.957,10.848,10.887,5026,0
2015-06-16,10.877,10.967,10.848,10.867,7820,0
2015-06-17,10.867,10.948,10.829,10.913,16865,0
2015-06-18,10.941,10.941,10.848,10.896,10163,0
2015-06-19,10.933,10.958,10.914,10.933,10780,0
2015-06-22,10.942,10.942,10.849,10.888,5224,0
2015-06-23,10.906,10.924,10.858,10.858,5629,0
2015-06-24,10.888,10.914,10.815,10.868,6779,0
2015-06-25,10.888,10.888,10.807,10.822,8335,0
2015-06-26,10.815,10.868,10.754,10.772,8448,0
2015-06-29,10.788,10.849,10.78,10.807,8448,0
2015-06-30,10.807,10.807,10.719,10.762,7472,0
2015-07-01,10.711,10.788,10.711,10.762,17114,0
2015-07-02,10.772,10.83,10.772,10.807,3333,0
2015-07-06,10.84,10.868,10.78,10.78,8114,0
2015-07-07,10.798,10.878,10.798,10.878,6667,0
2015-07-08,10.897,10.958,10.868,10.949,7113,0
2015-07-09,10.968,10.968,10.772,10.815,6556,0
2015-07-10,10.815,10.84,10.762,10.78,9334,0
2015-07-13,10.78,10.897,10.762,10.762,10893,0
2015-07-14,10.78,10.978,10.78,10.978,18248,0
2015-07-15,10.933,10.933,10.822,10.84,9252,0
2015-07-16,10.849,10.868,10.807,10.815,7113,0
2015-07-17,10.849,10.978,10.788,10.933,6556,0
2015-07-20,10.933,10.949,10.822,10.924,11556,0
2015-07-21,10.942,10.978,10.878,10.978,5781,0
2015-07-22,11.007,11.007,10.969,10.979,5197,0
2015-07-23,10.999,10.999,10.888,10.959,9180,0
2015-07-24,10.979,11.032,10.933,11.032,9512,0
2015-07-27,11.051,11.27,10.999,11.023,7408,0
2015-07-28,11.07,11.338,11.016,11.123,20016,0
2015-07-29,11.06,11.158,11.06,11.105,2659,0
2015-07-30,11.051,11.051,10.925,10.959,17028,0
2015-07-31,11.032,11.105,11.007,11.06,4535,0
2015-08-03,11.023,11.13,11.023,11.13,2995,0
2015-08-04,11.114,11.202,11.087,11.195,6963,0
2015-08-05,11.13,11.338,11.051,11.06,6963,0
2015-08-06,11.105,11.261,11.087,11.195,10330,0
2015-08-07,11.149,11.348,11.149,11.348,1107,0
2015-08-10,11.338,11.338,11.051,11.14,3983,0
2015-08-11,11.212,11.212,11.114,11.14,2337,0
2015-08-12,11.096,11.158,11.07,11.096,6413,0
2015-08-13,11.07,11.27,11.07,11.149,882,0
2015-08-14,11.177,11.313,11.087,11.087,2436,0
2015-08-17,11.123,11.295,11.087,11.123,2436,0
2015-08-18,11.123,11.168,11.051,11.14,15482,0
2015-08-19,11.079,11.261,11.051,11.185,5640,0
2015-08-20,11.242,11.261,11.07,11.141,5830,0
2015-08-21,11.223,11.261,11.141,11.15,4402,0
2015-08-24,10.858,11.232,10.67,11.131,13801,0
2015-08-25,10.95,11.242,10.95,11.079,10123,0
2015-08-26,11.159,11.261,10.999,11.087,12984,0
2015-08-27,11.196,11.332,11.079,11.087,12101,0
2015-08-28,11.124,11.169,11.079,11.096,4623,0
2015-08-31,11.141,11.324,11.105,11.252,9244,0
2015-09-01,11.324,11.332,11.271,11.28,5722,0
2015-09-02,11.37,11.397,11.28,11.397,9244,0
2015-09-03,11.449,11.449,11.223,11.332,3524,0
2015-09-04,11.406,11.406,11.213,11.297,1205,0
2015-09-08,11.379,11.477,11.379,11.458,2424,0
2015-09-09,11.541,11.569,11.449,11.496,8364,0
2015-09-10,11.605,11.687,11.467,11.467,7520,0
2015-09-11,11.534,11.714,11.458,11.55,2307,0
2015-09-14,11.634,11.678,11.397,11.587,7482,0
2015-09-15,11.67,11.67,11.569,11.625,3630,0
2015-09-16,11.643,11.65,11.634,11.643,4623,0
2015-09-17,11.704,11.704,11.587,11.625,3413,0
2015-09-18,11.687,11.695,11.634,11.66,2093,0
2015-09-21,11.725,11.79,11.579,11.579,4272,0
2015-09-22,11.644,11.76,11.504,11.606,10843,0
2015-09-23,11.696,11.742,11.616,11.616,4684,0
2015-09-24,11.679,11.679,11.579,11.588,2082,0
2015-09-25,11.661,11.705,11.579,11.579,6679,0
2015-09-28,11.651,11.67,11.323,11.323,17653,0
2015-09-29,11.331,11.406,11.27,11.323,1640,0
2015-09-30,11.406,11.514,11.323,11.449,7118,0
2015-10-01,11.486,11.534,11.406,11.406,4487,0
2015-10-02,11.486,11.696,11.486,11.559,1967,0
2015-10-05,11.559,11.559,11.406,11.425,12835,0
2015-10-06,11.359,11.504,11.339,11.339,7338,0
2015-10-07,11.397,11.425,11.279,11.287,26795,0
2015-10-08,11.378,11.477,11.287,11.323,23984,0
2015-10-09,11.323,11.369,11.296,11.323,8433,0
2015-10-12,11.331,11.397,11.323,11.323,13412,0
2015-10-13,11.387,11.415,11.287,11.397,11172,0
2015-10-14,11.387,11.425,11.339,11.425,3176,0
2015-10-15,11.406,11.524,11.331,11.458,4272,0
2015-10-16,11.433,11.514,11.314,11.425,13798,0
2015-10-19,11.449,11.496,11.339,11.425,6179,0
2015-10-20,11.378,11.433,11.359,11.397,3833,0
2015-10-21,11.434,11.883,11.407,11.45,15258,0
2015-10-22,11.478,11.744,11.434,11.487,11989,0
2015-10-23,11.543,11.608,11.45,11.478,5449,0
2015-10-26,11.496,11.637,11.468,11.543,13079,0
2015-10-27,11.552,11.708,11.536,11.552,13624,0
2015-10-28,11.598,11.598,11.561,11.561,3489,0
2015-10-29,11.598,11.728,11.536,11.728,14931,0
2015-10-30,11.681,11.793,11.536,11.773,6647,0
2015-11-02,11.763,11.91,11.637,11.91,5406,0
2015-11-03,11.91,11.91,11.718,11.892,6931,0
2015-11-04,11.902,11.902,11.855,11.883,5251,0
2015-11-05,11.873,11.883,11.736,11.855,1633,0
2015-11-06,11.8,11.828,11.653,11.653,7083,0
2015-11-09,11.653,11.69,11.487,11.637,11765,0
2015-11-10,11.637,11.637,11.442,11.45,11224,0
2015-11-11,11.506,11.618,11.496,11.608,3922,0
2015-11-12,11.618,11.663,11.618,11.644,5886,0
2015-11-13,11.627,11.653,11.496,11.608,2074,0
2015-11-16,11.608,11.644,11.506,11.543,1742,0
2015-11-17,11.627,11.627,11.561,11.581,5012,0
2015-11-18,11.561,11.637,11.561,11.561,2726,0
2015-11-19,11.488,11.73,11.478,11.572,12581,0
2015-11-20,11.628,11.628,11.572,11.572,2714,0
2015-11-23,11.562,11.619,11.562,11.619,3471,0
2015-11-24,11.645,11.654,11.507,11.507,5491,0
2015-11-25,11.572,11.628,11.572,11.609,1521,0
2015-11-27,11.645,11.645,11.609,11.609,1848,0
2015-11-30,11.664,11.664,11.507,11.527,16702,0
2015-12-01,11.59,11.673,11.488,11.517,8925,0
2015-12-02,11.536,11.536,11.478,11.488,7734,0
2015-12-03,11.572,11.572,11.426,11.442,15263,0
2015-12-04,11.478,11.497,11.434,11.45,5531,0
2015-12-07,11.442,11.45,11.416,11.416,4989,0
2015-12-08,11.36,11.488,11.35,11.434,6559,0
2015-12-09,11.478,11.562,11.434,11.434,12581,0
2015-12-10,11.468,11.562,11.434,11.45,7701,0
2015-12-11,11.536,11.628,11.426,11.426,20280,0
2015-12-14,11.426,11.536,11.426,11.517,11169,0
2015-12-15,11.459,11.527,11.459,11.478,4122,0
2015-12-16,11.527,11.775,11.527,11.683,25810,0
2015-12-17,11.599,11.73,11.599,11.701,12474,0
2015-12-18,11.755,11.83,11.755,11.83,6725,0
2015-12-21,11.847,11.913,11.801,11.801,10733,0
2015-12-22,11.886,11.886,11.628,11.664,6725,0
2015-12-23,11.755,11.867,11.72,11.755,11390,0
2015-12-24,11.82,11.82,11.742,11.765,2514,0
2015-12-28,11.811,11.811,11.645,11.785,13891,0
2015-12-29,11.332,11.876,11.332,11.867,12057,0
2015-12-30,11.801,12.097,11.794,11.82,16945,0
2015-12-31,11.775,11.977,11.755,11.811,4643,0
2016-01-04,11.737,11.958,11.737,11.801,4777,0
2016-01-05,11.746,11.839,11.73,11.737,12420,0
2016-01-06,11.811,11.94,11.71,11.73,11374,0
2016-01-07,11.765,11.886,11.755,11.847,8956,0
2016-01-08,11.93,11.93,11.765,11.794,19019,0
2016-01-11,11.83,11.921,11.701,11.746,14473,0
2016-01-12,11.765,11.895,11.645,11.73,16337,0
2016-01-13,11.765,11.765,11.544,11.553,13121,0
2016-01-14,11.638,11.847,11.46,11.673,21143,0
2016-01-15,11.737,11.839,11.562,11.73,33979,0
2016-01-19,11.71,11.857,11.683,11.73,8895,0
2016-01-20,11.739,11.739,11.6,11.629,9785,0
2016-01-21,11.712,11.906,11.6,11.777,13018,0
2016-01-22,11.849,11.849,11.748,11.748,7443,0
2016-01-25,11.803,11.859,11.674,11.822,12340,0
2016-01-26,11.888,11.888,11.703,11.757,8795,0
2016-01-27,11.748,11.99,11.748,11.99,22369,0
2016-01-28,12.03,12.046,11.888,11.942,6622,0
2016-01-29,12,12,11.924,11.99,6129,0
2016-02-01,11.961,12.038,11.879,11.942,11328,0
2016-02-02,11.98,11.98,11.906,11.961,3550,0
2016-02-03,11.906,12.098,11.906,11.986,11693,0
2016-02-04,11.99,12.267,11.99,12.184,16328,0
2016-02-05,12.22,12.22,12.064,12.064,3145,0
2016-02-08,11.97,12.165,11.97,12.129,8153,0
2016-02-09,12.046,12.279,12.046,12.064,9309,0
2016-02-10,12.136,12.156,12.072,12.072,7315,0
2016-02-11,12.098,12.202,12.072,12.072,16446,0
2016-02-12,12.098,12.098,11.859,11.869,14022,0
2016-02-16,11.897,11.942,11.869,11.897,16942,0
2016-02-17,11.906,12,11.822,11.916,17138,0
2016-02-18,12.002,12.057,11.89,11.935,11690,0
2016-02-19,12.022,12.022,11.908,11.992,23993,0
2016-02-22,11.908,11.963,11.87,11.89,31942,0
2016-02-23,11.917,12.11,11.917,11.972,15387,0
2016-02-24,12.066,12.092,11.953,12.022,13913,0
2016-02-25,12.039,12.187,12.039,12.12,10223,0
2016-02-26,12.057,12.074,11.963,12.057,8349,0
2016-02-29,12.066,12.177,11.983,12.057,6927,0
2016-03-01,12.149,12.149,12.1,12.11,8130,0
2016-03-02,12.187,12.187,12.092,12.092,6576,0
2016-03-03,12.13,12.159,12.092,12.1,23198,0
2016-03-04,12.177,12.223,12.154,12.213,12536,0
2016-03-07,12.177,12.223,12.092,12.092,7526,0
2016-03-08,12.092,12.272,12.092,12.232,4109,0
2016-03-09,12.13,12.187,12.11,12.167,6873,0
2016-03-10,12.262,12.268,12.187,12.252,15467,0
2016-03-11,12.262,12.353,12.205,12.272,7894,0
2016-03-14,12.223,12.318,12.223,12.272,9878,0
2016-03-15,12.318,12.318,12.177,12.177,10361,0
2016-03-16,12.232,12.232,12.13,12.13,9461,0
2016-03-17,12.187,12.272,12.13,12.139,4369,0
2016-03-18,12.139,12.328,12.092,12.092,5262,0
2016-03-21,12.1,12.255,12.1,12.255,5975,0
2016-03-22,12.215,12.33,12.2,12.2,5483,0
2016-03-23,12.215,12.33,12.209,12.33,3824,0
2016-03-24,12.41,12.457,12.302,12.457,14160,0
2016-03-28,12.582,12.582,12.33,12.41,9356,0
2016-03-29,12.516,12.573,12.338,12.573,18733,0
2016-03-30,12.526,12.544,12.449,12.516,15890,0
2016-03-31,12.544,12.544,12.357,12.363,4163,0
2016-04-01,12.457,12.457,12.264,12.284,7480,0
2016-04-04,12.382,12.382,12.284,12.302,5548,0
2016-04-05,12.391,12.526,12.294,12.476,5430,0
2016-04-06,12.582,12.626,12.476,12.626,7793,0
2016-04-07,12.563,12.563,12.526,12.526,1290,0
2016-04-08,12.718,13.028,12.535,12.582,10327,0
2016-04-11,12.681,12.943,12.438,12.599,17972,0
2016-04-12,12.672,12.925,12.672,12.787,7653,0
2016-04-13,12.861,12.886,12.535,12.787,15489,0
2016-04-14,12.787,12.896,12.708,12.708,8310,0
2016-04-15,12.608,12.608,12.438,12.599,15337,0
2016-04-18,12.496,12.69,12.443,12.644,15914,0
2016-04-19,12.535,12.728,12.535,12.728,3886,0
2016-04-20,12.645,12.827,12.645,12.808,2733,0
2016-04-21,12.878,12.878,12.73,12.798,8802,0
2016-04-22,12.845,12.878,12.645,12.692,4916,0
2016-04-25,12.663,12.789,12.635,12.663,4108,0
2016-04-26,12.692,12.759,12.645,12.692,4478,0
2016-04-27,12.789,12.827,12.663,12.778,10671,0
2016-04-28,12.789,12.87,12.701,12.701,3451,0
2016-04-29,12.769,12.798,12.635,12.73,10134,0
2016-05-02,12.74,12.862,12.74,12.74,5389,0
2016-05-03,12.917,12.917,12.769,12.769,4259,0
2016-05-04,12.74,12.836,12.74,12.74,6355,0
2016-05-05,12.74,12.926,12.645,12.645,5231,0
2016-05-06,12.617,12.769,12.467,12.749,14169,0
2016-05-09,12.817,12.817,12.683,12.808,11404,0
2016-05-10,12.73,12.946,12.701,12.749,3953,0
2016-05-11,12.817,12.973,12.817,12.836,5769,0
2016-05-12,13.108,13.108,12.808,12.946,6632,0
2016-05-13,13.021,13.078,12.87,13.078,4926,0
2016-05-16,13.069,13.079,12.946,13.072,6803,0
2016-05-17,13.132,13.199,12.907,13.199,12188,0
2016-05-18,13.265,13.265,12.946,13.117,11002,0
2016-05-19,13.179,13.179,12.653,12.701,20116,0
2016-05-20,12.771,12.809,12.584,12.741,7867,0
2016-05-23,13.173,13.173,12.694,12.966,4858,0
2016-05-24,12.857,13.043,12.857,12.957,7222,0
2016-05-25,13.307,13.307,13.101,13.126,3961,0
2016-05-26,13.163,13.163,13.113,13.113,1163,0
2016-05-27,13.034,13.121,12.8,12.915,5375,0
2016-05-31,12.819,12.819,12.741,12.741,9890,0
2016-06-01,12.741,12.83,12.703,12.712,8499,0
2016-06-02,12.732,12.795,12.685,12.732,10391,0
2016-06-03,12.694,12.774,12.665,12.675,13549,0
2016-06-06,12.675,12.712,12.631,12.646,14330,0
2016-06-07,12.79,12.79,12.627,12.646,7977,0
2016-06-08,12.646,12.771,12.601,12.761,20121,0
2016-06-09,12.8,12.8,12.665,12.694,15408,0
2016-06-10,12.703,12.703,12.609,12.675,12197,0
2016-06-13,12.675,12.675,12.575,12.618,10815,0
2016-06-14,12.722,12.751,12.629,12.751,11645,0
2016-06-15,13.144,13.144,12.609,12.771,5837,0
2016-06-16,12.88,12.88,12.665,12.677,7111,0
2016-06-17,12.781,12.863,12.732,12.857,1963,0
2016-06-20,12.79,12.89,12.771,12.84,3434,0
2016-06-21,13.036,13.036,12.666,12.666,1711,0
2016-06-22,12.821,12.902,12.686,12.752,16642,0
2016-06-23,12.686,12.772,12.585,12.61,5602,0
2016-06-24,12.61,12.811,12.537,12.772,4350,0
2016-06-27,12.873,12.873,12.675,12.727,2438,0
2016-06-28,13.046,13.046,12.647,12.772,7035,0
2016-06-29,12.792,12.839,12.686,12.792,5506,0
2016-06-30,13.046,13.046,12.792,12.792,7210,0
2016-07-01,12.882,12.998,12.811,12.845,8692,0
2016-07-05,12.821,12.865,12.792,12.792,11162,0
2016-07-06,12.892,12.978,12.695,12.802,13189,0
2016-07-07,12.882,12.958,12.733,12.742,4309,0
2016-07-08,12.695,12.873,12.695,12.752,5640,0
2016-07-11,12.782,12.892,12.782,12.811,5133,0
2016-07-12,12.931,12.958,12.704,12.751,12519,0
2016-07-13,12.839,12.839,12.647,12.647,35427,0
2016-07-14,12.647,12.782,12.595,12.595,16701,0
2016-07-15,12.602,12.792,12.498,12.556,7779,0
2016-07-18,12.585,12.666,12.556,12.619,18844,0
2016-07-19,12.676,12.695,12.656,12.676,3307,0
2016-07-20,12.784,12.934,12.668,12.934,6850,0
2016-07-21,12.925,12.925,12.804,12.895,7406,0
2016-07-22,13.01,13.019,12.735,13.019,9826,0
2016-07-25,13.019,13.068,12.944,13.039,6268,0
2016-07-26,13.116,13.116,12.971,13.097,5686,0
2016-07-27,13.247,13.247,13.113,13.116,7047,0
2016-07-28,13.19,13.257,13.19,13.257,3866,0
2016-07-29,13.266,13.266,13.15,13.266,3375,0
2016-08-01,13.315,13.315,13.299,13.315,3156,0
2016-08-02,13.315,13.315,13.141,13.293,2429,0
2016-08-03,13.315,13.315,13.029,13.267,5216,0
2016-08-04,13.315,13.522,13.286,13.378,8871,0
2016-08-05,13.371,13.437,13.315,13.343,6815,0
2016-08-08,13.218,13.371,13.218,13.295,2822,0
2016-08-09,13.362,13.362,13.257,13.257,2853,0
2016-08-10,13.362,13.362,13.247,13.257,4315,0
2016-08-11,13.362,13.393,13.17,13.315,5784,0
2016-08-12,13.315,13.522,13.257,13.397,9545,0
2016-08-15,13.513,13.513,13.388,13.464,9629,0
2016-08-16,13.417,13.417,13.2,13.222,5728,0
2016-08-17,13.343,13.388,12.981,13.343,25458,0
2016-08-18,13.266,13.295,12.991,13.123,17381,0
2016-08-19,13.18,13.18,12.981,13.01,15215,0
2016-08-22,13.172,13.172,12.993,13.071,6305,0
2016-08-23,13.212,13.212,12.896,13.041,4895,0
2016-08-24,12.983,13.125,12.983,13.08,8839,0
2016-08-25,13.041,13.099,12.983,12.983,6137,0
2016-08-26,13.125,13.125,12.935,12.945,7846,0
2016-08-29,12.935,12.935,12.688,12.696,60724,0
2016-08-30,12.795,12.795,12.696,12.745,26997,0
2016-08-31,12.745,12.819,12.602,12.678,21740,0
2016-09-01,12.658,12.726,12.602,12.678,29842,0
2016-09-02,12.668,12.755,12.611,12.668,16425,0
2016-09-06,12.62,12.805,12.611,12.62,23871,0
2016-09-07,12.688,12.688,12.595,12.62,10477,0
2016-09-08,12.678,12.678,12.62,12.639,26698,0
2016-09-09,12.602,12.668,12.362,12.401,15142,0
2016-09-12,12.401,12.876,12.353,12.382,9434,0
2016-09-13,12.345,12.46,12.345,12.46,10065,0
2016-09-14,12.411,12.519,12.353,12.519,5899,0
2016-09-15,12.421,12.557,12.302,12.472,11886,0
2016-09-16,12.602,12.602,12.337,12.489,22870,0
2016-09-19,12.548,12.548,12.382,12.44,20952,0
2016-09-20,12.586,12.586,12.391,12.509,8170,0
2016-09-21,12.513,12.663,12.473,12.513,6267,0
2016-09-22,12.77,12.77,12.493,12.513,6965,0
2016-09-23,12.483,12.653,12.473,12.571,11923,0
2016-09-26,12.493,12.607,12.434,12.523,14835,0
2016-09-27,12.607,12.634,12.473,12.552,21652,0
2016-09-28,12.552,12.571,12.464,12.561,23198,0
2016-09-29,12.473,12.542,12.444,12.518,16016,0
2016-09-30,12.454,12.473,12.34,12.425,10171,0
2016-10-03,12.332,12.435,12.332,12.434,22873,0
2016-10-04,12.464,12.493,12.34,12.395,11771,0
2016-10-05,12.493,12.493,12.285,12.473,16426,0
2016-10-06,12.356,12.356,12.206,12.226,13741,0
2016-10-07,12.366,12.405,12.314,12.366,10298,0
2016-10-10,12.434,12.434,12.255,12.309,5225,0
2016-10-11,12.348,12.348,12.265,12.275,4173,0
2016-10-12,12.332,12.332,12.148,12.187,10060,0
2016-10-13,12.245,12.245,12.046,12.099,3832,0
2016-10-14,12.128,12.128,11.929,11.968,8952,0
2016-10-17,12.037,12.037,11.739,11.836,6738,0
2016-10-18,11.851,11.998,11.851,11.938,7028,0
2016-10-19,12.037,12.128,11.938,12.108,14704,0
2016-10-20,12.162,12.162,12.049,12.112,7234,0
2016-10-21,12.221,12.221,12.142,12.181,9870,0
2016-10-24,12.201,12.201,12.167,12.201,3517,0
2016-10-25,12.132,12.201,12.132,12.201,6914,0
2016-10-26,12.142,12.201,12.142,12.162,4183,0
2016-10-27,12.201,12.201,11.992,12.067,16752,0
2016-10-28,12.152,12.152,11.932,11.942,6471,0
2016-10-31,11.923,12.067,11.923,11.992,7092,0
2016-11-01,12.058,12.058,11.932,11.952,3947,0
2016-11-02,11.992,12.049,11.874,11.904,11271,0
2016-11-03,11.923,11.923,11.904,11.904,1784,0
2016-11-04,11.923,11.923,11.884,11.913,5090,0
2016-11-07,11.923,11.936,11.923,11.932,1975,0
2016-11-08,11.932,11.932,11.904,11.904,534,0
2016-11-09,11.904,11.923,11.742,11.781,11156,0
2016-11-10,11.845,11.845,11.654,11.654,4539,0
2016-11-11,11.752,11.752,11.406,11.523,16851,0
2016-11-14,11.473,11.483,11.031,11.119,45120,0
2016-11-15,11.089,11.301,11.024,11.255,33077,0
2016-11-16,11.292,11.301,11.175,11.215,25711,0
2016-11-17,11.292,11.292,11.136,11.255,24536,0
2016-11-18,11.311,11.311,11.168,11.255,12607,0
2016-11-21,11.199,11.315,11.199,11.219,15705,0
2016-11-22,11.286,11.296,11.286,11.286,6633,0
2016-11-23,11.296,11.305,11.199,11.296,11153,0
2016-11-25,11.315,11.362,10.99,11.249,4373,0
2016-11-28,11.296,11.296,11.229,11.239,11042,0
2016-11-29,11.296,11.305,11.149,11.219,9299,0
2016-11-30,11.149,11.193,11.149,11.149,9991,0
2016-12-01,11.149,11.159,10.88,11.027,61661,0
2016-12-02,11.055,11.055,10.86,11,13201,0
2016-12-05,10.94,10.98,10.91,10.93,23047,0
2016-12-06,10.88,11.045,10.88,10.97,20136,0
2016-12-07,11.055,11.199,11.055,11.189,21196,0
2016-12-08,11.14,11.14,11.113,11.13,14016,0
2016-12-09,11.159,11.209,11.055,11.07,30183,0
2016-12-12,11.045,11.063,10.94,11.021,29653,0
2016-12-13,11.075,11.14,11.045,11.14,34263,0
2016-12-14,11.149,11.352,11.122,11.305,75558,0
2016-12-15,11.219,11.269,11.169,11.229,55724,0
2016-12-16,11.169,11.219,11.13,11.179,29473,0
2016-12-19,11.149,11.315,11.122,11.315,50476,0
2016-12-20,11.179,11.279,11.176,11.209,24707,0
2016-12-21,11.117,11.272,11.117,11.203,44405,0
2016-12-22,11.125,11.263,11.125,11.263,39193,0
2016-12-23,11.193,11.243,11.193,11.233,13424,0
2016-12-27,11.079,11.31,11.079,11.223,28863,0
2016-12-28,11.153,11.281,11.143,11.183,21176,0
2016-12-29,11.143,11.253,11.143,11.208,14696,0
2016-12-30,11.134,11.347,11.134,11.203,21952,0
2017-01-03,11.263,11.263,11.003,11.153,36198,0
2017-01-04,11.153,11.253,11.153,11.233,11640,0
2017-01-05,11.243,11.291,11.203,11.243,12350,0
2017-01-06,11.272,11.272,11.183,11.203,16305,0
2017-01-09,11.213,11.357,11.213,11.281,17400,0
2017-01-10,11.281,11.367,11.281,11.347,9354,0
2017-01-11,11.357,11.386,11.337,11.377,7179,0
2017-01-12,11.386,11.453,11.386,11.435,10095,0
2017-01-13,11.396,11.443,11.396,11.406,8844,0
2017-01-17,11.443,11.473,11.347,11.367,19933,0
2017-01-18,11.347,11.377,11.281,11.31,19952,0
2017-01-19,11.291,11.291,11.233,11.263,8177,0
2017-01-20,11.187,11.295,11.177,11.295,20380,0
2017-01-23,11.324,11.352,11.304,11.352,12524,0
2017-01-24,11.391,11.391,11.331,11.352,4882,0
2017-01-25,11.382,11.411,11.342,11.411,17039,0
2017-01-26,11.421,11.421,11.342,11.401,2490,0
2017-01-27,11.362,11.43,11.352,11.383,10548,0
2017-01-30,11.342,11.478,11.342,11.478,15083,0
2017-01-31,11.594,11.594,11.421,11.508,22497,0
2017-02-01,11.528,11.528,11.448,11.458,5240,0
2017-02-02,11.44,11.458,11.421,11.422,3751,0
2017-02-03,11.478,11.516,11.468,11.508,4413,0
2017-02-06,11.537,11.565,11.511,11.565,6486,0
2017-02-07,11.585,11.594,11.575,11.575,9485,0
2017-02-08,11.575,11.628,11.575,11.586,6012,0
2017-02-09,11.585,11.594,11.575,11.575,2576,0
2017-02-10,11.585,11.594,11.575,11.575,7361,0
2017-02-13,11.604,11.614,11.585,11.599,4573,0
2017-02-14,11.614,11.624,11.508,11.508,18878,0
2017-02-15,11.468,11.546,11.448,11.459,8663,0
2017-02-16,11.395,11.442,11.308,11.356,18514,0
2017-02-17,11.336,11.385,11.327,11.356,6111,0
2017-02-21,11.385,11.395,11.327,11.327,3317,0
2017-02-22,11.26,11.522,11.26,11.462,21413,0
2017-02-23,11.512,11.599,11.415,11.434,12594,0
2017-02-24,11.482,11.482,11.434,11.434,4170,0
2017-02-27,11.405,11.502,11.405,11.482,5753,0
2017-02-28,11.492,11.56,11.415,11.502,13250,0
2017-03-01,11.482,11.599,11.434,11.532,17625,0
2017-03-02,11.57,11.57,11.502,11.56,1127,0
2017-03-03,11.707,11.707,11.472,11.541,4015,0
2017-03-06,11.57,11.57,11.405,11.406,15326,0
2017-03-07,11.462,11.477,11.327,11.376,12673,0
2017-03-08,11.346,11.393,11.314,11.318,9816,0
2017-03-09,11.376,11.376,11.2,11.2,5345,0
2017-03-10,11.27,11.27,11.171,11.204,8050,0
2017-03-13,11.21,11.21,11.16,11.16,1789,0
2017-03-14,11.123,11.18,11.123,11.141,5615,0
2017-03-15,11.123,11.22,11.094,11.22,9325,0
2017-03-16,11.22,11.255,11.084,11.17,6334,0
2017-03-17,11.16,11.229,11.15,11.229,6590,0
2017-03-20,11.18,11.25,11.17,11.249,5276,0
2017-03-21,11.279,11.279,11.23,11.26,9364,0
2017-03-22,11.302,11.302,11.234,11.273,4202,0
2017-03-23,11.302,11.306,11.193,11.254,17056,0
2017-03-24,11.244,11.244,11.154,11.224,8729,0
2017-03-27,11.224,11.283,11.164,11.283,34024,0
2017-03-28,11.264,11.283,11.234,11.283,11869,0
2017-03-29,11.244,11.3,11.204,11.264,19006,0
2017-03-30,11.164,11.293,11.164,11.224,10131,0
2017-03-31,11.174,11.293,11.164,11.234,13581,0
2017-04-03,11.214,11.293,11.209,11.254,12112,0
2017-04-04,11.264,11.273,11.204,11.264,13653,0
2017-04-05,11.264,11.293,11.184,11.293,18283,0
2017-04-06,11.312,11.322,11.194,11.293,28630,0
2017-04-07,11.322,11.395,11.322,11.371,15285,0
2017-04-10,11.39,11.439,11.385,11.439,4691,0
2017-04-11,11.457,11.463,11.432,11.463,14265,0
2017-04-12,11.477,11.477,11.429,11.439,3060,0
2017-04-13,11.477,11.527,11.457,11.487,13694,0
2017-04-17,11.477,11.507,11.457,11.477,5359,0
2017-04-18,11.477,11.565,11.439,11.565,5506,0
2017-04-19,11.559,11.589,11.481,11.521,11699,0
2017-04-20,11.668,11.668,11.441,11.461,6632,0
2017-04-21,11.609,11.609,11.471,11.471,7705,0
2017-04-24,11.579,11.579,11.466,11.501,23278,0
2017-04-25,11.559,11.559,11.424,11.451,9941,0
2017-04-26,11.521,11.531,11.433,11.511,7714,0
2017-04-27,11.511,11.531,11.471,11.531,21810,0
2017-04-28,11.511,11.54,11.511,11.54,4292,0
2017-05-01,11.451,11.559,11.451,11.531,17127,0
2017-05-02,11.55,11.589,11.531,11.55,5271,0
2017-05-03,11.511,11.604,11.511,11.559,7578,0
2017-05-04,11.589,11.589,11.501,11.531,18644,0
2017-05-05,11.55,11.599,11.493,11.599,11479,0
2017-05-08,11.511,11.55,11.491,11.531,6654,0
2017-05-09,11.531,11.531,11.451,11.481,8799,0
2017-05-10,11.511,11.511,11.451,11.462,7742,0
2017-05-11,11.521,11.521,11.471,11.471,9954,0
2017-05-12,11.54,11.54,11.501,11.521,16152,0
2017-05-15,11.491,11.54,11.491,11.54,7066,0
2017-05-16,11.54,11.55,11.511,11.511,13727,0
2017-05-17,11.511,11.559,11.511,11.521,14575,0
2017-05-18,11.511,11.558,11.511,11.511,8587,0
2017-05-19,11.54,11.54,11.471,11.481,2932,0
2017-05-22,11.515,11.594,11.455,11.525,10750,0
2017-05-23,11.604,11.604,11.554,11.604,11994,0
2017-05-24,11.604,11.633,11.574,11.633,13375,0
2017-05-25,11.624,11.643,11.589,11.643,13017,0
2017-05-26,11.653,11.653,11.554,11.643,6401,0
2017-05-30,11.653,11.653,11.525,11.584,13380,0
2017-05-31,11.663,11.723,11.584,11.614,14948,0
2017-06-01,11.643,11.643,11.574,11.592,5917,0
2017-06-02,11.633,11.633,11.584,11.614,7871,0
2017-06-05,11.653,11.683,11.574,11.574,15021,0
2017-06-06,11.604,11.624,11.567,11.574,12825,0
2017-06-07,11.614,11.633,11.564,11.584,12964,0
2017-06-08,11.584,11.604,11.544,11.604,25041,0
2017-06-09,11.663,11.663,11.536,11.604,4651,0
2017-06-12,11.594,11.596,11.515,11.596,12329,0
2017-06-13,11.584,11.593,11.544,11.566,7875,0
2017-06-14,11.614,11.643,11.584,11.601,5711,0
2017-06-15,11.643,11.643,11.583,11.592,8141,0
2017-06-16,11.564,11.673,11.564,11.633,20096,0
2017-06-19,11.656,11.683,11.633,11.683,5807,0
2017-06-20,11.683,11.733,11.663,11.723,25963,0
2017-06-21,11.727,11.736,11.718,11.736,2660,0
2017-06-22,11.764,11.794,11.736,11.784,15226,0
2017-06-23,11.764,11.774,11.745,11.774,1756,0
2017-06-26,11.736,11.834,11.736,11.814,24021,0
2017-06-27,11.824,11.844,11.755,11.844,12472,0
2017-06-28,11.884,11.884,11.774,11.774,2992,0
2017-06-29,11.717,11.736,11.697,11.722,5084,0
2017-06-30,11.745,11.764,11.727,11.755,19658,0
2017-07-03,11.736,11.774,11.736,11.746,3605,0
2017-07-05,11.736,11.736,11.677,11.687,13266,0
2017-07-06,11.717,11.717,11.637,11.637,4005,0
2017-07-07,11.736,11.736,11.588,11.637,13252,0
2017-07-10,11.844,11.844,11.642,11.657,9154,0
2017-07-11,11.687,11.727,11.682,11.727,4282,0
2017-07-12,11.687,11.745,11.687,11.727,9205,0
2017-07-13,11.755,11.784,11.717,11.745,9670,0
2017-07-14,11.824,11.824,11.797,11.807,2707,0
2017-07-17,11.844,12.023,11.736,11.736,3629,0
2017-07-18,11.804,11.904,11.764,11.844,27298,0
2017-07-19,11.904,11.914,11.844,11.886,5494,0
2017-07-20,11.866,11.874,11.844,11.874,8275,0
2017-07-21,11.804,11.854,11.804,11.824,6565,0
2017-07-24,11.794,11.874,11.735,11.745,14154,0
2017-07-25,11.804,11.804,11.735,11.735,3588,0
2017-07-26,11.774,11.783,11.711,11.726,16793,0
2017-07-27,11.804,11.804,11.706,11.726,13080,0
2017-07-28,11.735,11.834,11.726,11.834,11142,0
2017-07-31,11.834,11.854,11.819,11.824,7862,0
2017-08-01,11.924,11.973,11.844,11.973,23964,0
2017-08-02,12.211,12.211,11.943,12.062,21942,0
2017-08-03,12.131,12.201,11.993,12.141,31172,0
2017-08-04,12.151,12.161,12.081,12.131,39512,0
2017-08-07,12.141,12.181,12.013,12.141,13446,0
2017-08-08,12.181,12.181,12.144,12.151,14985,0
2017-08-09,12.24,12.24,12.111,12.121,28203,0
2017-08-10,12.725,12.725,11.993,12.003,14414,0
2017-08-11,12.003,12.09,11.983,12.033,13297,0
2017-08-14,12.071,12.697,11.983,11.983,31038,0
2017-08-15,12.151,12.151,12.057,12.069,4145,0
2017-08-16,12.111,12.226,12.111,12.201,11047,0
2017-08-17,12.369,12.369,12.14,12.24,7874,0
2017-08-18,12.3,12.3,12.181,12.181,733,0
2017-08-21,12.27,12.27,12.131,12.191,6781,0
2017-08-22,12.31,12.38,12.151,12.37,6672,0
2017-08-23,12.767,12.767,12.358,12.419,12158,0
2017-08-24,12.568,12.568,12.36,12.36,6182,0
2017-08-25,12.399,12.469,12.34,12.469,8709,0
2017-08-28,12.34,12.479,12.34,12.419,7911,0
2017-08-29,12.489,12.519,12.47,12.47,8412,0
2017-08-30,12.538,12.538,12.429,12.459,973,0
2017-08-31,12.568,12.568,12.399,12.399,6703,0
2017-09-01,12.399,12.519,12.399,12.439,3086,0
2017-09-05,12.509,12.509,12.34,12.37,3103,0
2017-09-06,12.399,12.427,12.379,12.41,6778,0
2017-09-07,12.489,12.489,12.409,12.429,2740,0
2017-09-08,12.409,12.643,12.3,12.31,10406,0
2017-09-11,12.916,12.916,12.37,12.389,14197,0
2017-09-12,12.37,12.389,12.231,12.3,8283,0
2017-09-13,12.32,12.405,12.32,12.37,3481,0
2017-09-14,12.548,12.548,12.24,12.27,5462,0
2017-09-15,12.35,12.449,12.33,12.399,6237,0
2017-09-18,12.399,12.638,12.33,12.578,24670,0
2017-09-19,12.618,12.618,12.449,12.548,7480,0
2017-09-20,12.638,12.638,12.429,12.538,2612,0
2017-09-21,12.489,12.668,12.419,12.459,11885,0
2017-09-22,12.369,12.369,12.16,12.318,33378,0
2017-09-25,12.289,12.319,12.15,12.259,11954,0
2017-09-26,12.19,12.219,12.08,12.18,17138,0
2017-09-27,12.22,12.22,11.881,11.95,21415,0
2017-09-28,11.891,12.02,11.801,12.01,9543,0
2017-09-29,11.921,12.05,11.811,12.03,15738,0
2017-10-02,12.03,12.03,11.721,12.02,11703,0
2017-10-03,12.03,12.03,11.921,11.99,27145,0
2017-10-04,11.97,11.99,11.661,11.911,35967,0
2017-10-05,11.911,11.922,11.841,11.876,25332,0
2017-10-06,11.891,11.93,11.861,11.901,8143,0
2017-10-09,11.921,11.95,11.886,11.891,12202,0
2017-10-10,11.921,11.97,11.874,11.874,9736,0
2017-10-11,11.96,11.99,11.861,11.935,10883,0
2017-10-12,12,12.02,11.977,11.991,9855,0
2017-10-13,12,12.02,11.977,11.98,2252,0
2017-10-16,12.02,12.05,12.02,12.05,3369,0
2017-10-17,12.09,12.09,11.97,12.01,5969,0
2017-10-18,12.11,12.12,12.01,12.1,27638,0
2017-10-19,12.2,12.21,12.07,12.08,6789,0
2017-10-20,12.17,12.17,12.08,12.08,5153,0
2017-10-23,12.12,12.155,12.0844,12.15,14082,0
2017-10-24,12.14,12.17,12.081,12.17,17110,0
2017-10-25,12.21,12.21,12.06,12.1,16200,0
2017-10-26,12.16,12.16,11.96,11.96,4686,0
2017-10-27,12.01,12.03,11.92,11.97,5943,0
2017-10-30,12.01,12.01,11.92,11.94,11540,0
2017-10-31,11.96,12,11.92,11.92,12298,0
2017-11-01,11.97,11.97,11.9,11.91,5351,0
2017-11-02,11.9,11.909,11.9,11.9,7439,0
2017-11-03,11.94,11.94,11.9,11.9,11828,0
2017-11-06,11.9,11.9,11.83,11.89,2515,0
2017-11-07,11.95,11.95,11.91,11.94,9349,0
2017-11-08,12,12.15,11.98,12.13,9423,0
2017-11-09,12.14,12.16,12.06,12.06,6203,0
2017-11-10,12.01,12.03,11.98,11.98,4364,0
