Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.216,10.261,10.216,10.261,1030,0
2005-02-28,10.293,10.306,10.194,10.216,7941,0
2005-03-01,10.216,10.216,10.149,10.188,4263,0
2005-03-02,10.232,10.245,10.188,10.245,9564,0
2005-03-03,10.252,10.261,10.178,10.232,22799,0
2005-03-04,10.288,10.318,10.232,10.232,4997,0
2005-03-07,10.216,10.293,10.216,10.293,13537,0
2005-03-08,10.293,10.293,10.261,10.288,1915,0
2005-03-09,10.261,10.311,10.261,10.288,10590,0
2005-03-10,10.311,10.311,10.232,10.269,6470,0
2005-03-11,10.238,10.325,10.216,10.216,9265,0
2005-03-14,10.129,10.216,10.129,10.149,5882,0
2005-03-15,10.216,10.216,10.149,10.163,12650,0
2005-03-16,10.122,10.156,10.11,10.11,5882,0
2005-03-17,10.163,10.208,10.163,10.208,5591,0
2005-03-18,10.183,10.183,10.156,10.156,737,0
2005-03-21,10.252,10.252,10.202,10.202,4556,0
2005-03-22,10.135,10.135,10.09,10.103,1472,0
2005-03-23,10.122,10.122,10.122,10.122,279,0
2005-03-24,9.958,9.985,9.85,9.85,6179,0
2005-03-28,9.832,9.832,9.762,9.777,7799,0
2005-03-30,9.762,9.762,9.6,9.673,5882,0
2005-03-31,9.699,9.713,9.699,9.713,2204,0
2005-04-01,9.707,9.707,9.707,9.707,737,0
2005-04-04,9.798,9.798,9.798,9.798,458,0
2005-04-05,9.75,9.762,9.75,9.762,1170,0
2005-04-06,9.769,9.933,9.769,9.933,4997,0
2005-04-07,9.928,9.928,9.81,9.81,6907,0
2005-04-08,9.81,9.842,9.81,9.842,6179,0
2005-04-11,9.842,9.965,9.842,9.965,4116,0
2005-04-12,9.889,9.958,9.885,9.958,2941,0
2005-04-14,9.958,9.958,9.928,9.928,4997,0
2005-04-15,9.889,9.889,9.889,9.889,179,0
2005-04-18,9.958,9.958,9.878,9.889,11619,0
2005-04-19,9.904,10.09,9.904,10.09,4417,0
2005-04-20,10.149,10.282,10.149,10.202,3387,0
2005-04-21,10.293,10.489,10.288,10.288,10590,0
2005-04-22,10.245,10.311,10.129,10.311,8092,0
2005-04-25,10.288,10.288,10.252,10.252,6329,0
2005-04-27,10.261,10.437,10.261,10.437,8677,0
2005-04-29,10.51,10.51,10.503,10.51,1764,0
2005-05-02,10.515,10.641,10.464,10.464,8977,0
2005-05-03,10.476,10.476,10.444,10.444,3679,0
2005-05-04,10.449,10.483,10.449,10.483,1627,0
2005-05-05,10.503,10.51,10.503,10.51,1915,0
2005-05-06,10.515,10.515,10.449,10.476,3090,0
2005-05-09,10.476,10.476,10.476,10.476,458,0
2005-05-10,10.483,10.543,10.367,10.543,22063,0
2005-05-11,10.535,10.535,10.408,10.408,7508,0
2005-05-12,10.38,10.402,10.318,10.348,1627,0
2005-05-13,10.311,10.311,10.288,10.288,885,0
2005-05-16,10.288,10.402,10.288,10.38,1627,0
2005-05-17,10.348,10.414,10.318,10.414,6329,0
2005-05-18,10.408,10.408,10.318,10.339,2643,0
2005-05-19,10.373,10.373,10.122,10.149,23829,0
2005-05-20,10.156,10.163,10.149,10.149,2204,0
2005-05-23,10.149,10.163,10.122,10.163,4263,0
2005-05-24,10.163,10.183,10.129,10.183,7646,0
2005-05-25,10.149,10.149,10.055,10.064,15002,0
2005-05-26,10.05,10.085,10.019,10.019,3230,0
2005-05-27,10.05,10.05,10.05,10.05,2355,0
2005-05-31,10.085,10.097,10.05,10.097,4556,0
2005-06-01,10.042,10.163,10.042,10.163,6907,0
2005-06-02,10.183,10.293,10.183,10.293,4263,0
2005-06-03,10.311,10.348,10.282,10.293,4556,0
2005-06-06,10.238,10.277,10.238,10.277,1170,0
2005-06-07,10.269,10.269,10.183,10.232,4997,0
2005-06-08,10.293,10.293,10.178,10.178,6179,0
2005-06-09,10.183,10.183,10.103,10.149,3679,0
2005-06-10,10.149,10.149,10.085,10.09,3679,0
2005-06-13,10.09,10.288,10.077,10.085,20742,0
2005-06-14,10.103,10.216,10.103,10.11,13973,0
2005-06-15,10.149,10.149,10.122,10.149,5300,0
2005-06-16,10.149,10.414,10.149,10.38,37073,0
2005-06-17,10.387,10.414,10.38,10.414,2508,0
2005-06-21,10.387,10.476,10.387,10.476,2643,0
2005-06-22,10.476,10.476,10.348,10.387,10151,0
2005-06-23,10.414,10.543,10.414,10.414,10000,0
2005-06-24,10.387,10.476,10.38,10.476,7646,0
2005-06-27,10.476,10.476,10.423,10.476,8239,0
2005-06-28,10.423,10.476,10.423,10.423,11619,0
2005-06-29,10.429,10.429,10.408,10.423,3521,0
2005-06-30,10.58,10.58,10.449,10.449,2204,0
2005-07-01,10.515,10.564,10.515,10.564,1170,0
2005-07-05,10.607,10.932,10.543,10.564,9416,0
2005-07-06,10.572,10.6,10.564,10.572,4707,0
2005-07-07,10.572,10.925,10.564,10.925,4263,0
2005-07-08,10.543,10.741,10.522,10.58,4707,0
2005-07-11,10.629,10.968,10.629,10.641,4263,0
2005-07-13,10.797,10.842,10.72,10.72,2941,0
2005-07-14,10.741,11.222,10.741,11.222,4417,0
2005-07-15,11.162,11.162,10.938,11.06,737,0
2005-07-18,10.946,10.946,10.867,10.867,9123,0
2005-07-19,10.776,10.776,10.67,10.686,12357,0
2005-07-21,10.67,10.67,10.67,10.67,1170,0
2005-07-22,10.67,10.762,10.646,10.692,7799,0
2005-07-25,10.678,10.678,10.67,10.678,3090,0
2005-07-26,10.72,10.72,10.678,10.712,2941,0
2005-07-27,10.728,10.728,10.678,10.678,3387,0
2005-07-28,10.72,10.728,10.67,10.72,7065,0
2005-07-29,10.728,10.728,10.67,10.67,12650,0
2005-08-01,10.67,10.67,10.528,10.528,10298,0
2005-08-02,10.503,10.503,10.503,10.503,458,0
2005-08-03,10.607,10.607,10.414,10.414,5882,0
2005-08-04,10.456,10.476,10.456,10.476,3521,0
2005-08-05,10.51,10.51,10.437,10.437,1764,0
2005-08-08,10.543,10.67,10.489,10.489,6329,0
2005-08-09,10.51,11.06,10.373,10.882,15298,0
2005-08-10,10.932,10.932,10.805,10.805,1764,0
2005-08-11,10.867,10.867,10.816,10.816,885,0
2005-08-15,10.776,10.776,10.67,10.67,1915,0
2005-08-16,10.699,10.867,10.699,10.867,2204,0
2005-08-18,10.805,10.805,10.805,10.805,885,0
2005-08-22,10.699,10.699,10.586,10.586,4417,0
2005-08-23,10.586,10.586,10.528,10.528,4417,0
2005-08-24,10.51,10.51,10.437,10.476,2941,0
2005-08-25,10.564,10.58,10.564,10.572,6907,0
2005-08-26,10.572,10.572,10.572,10.572,1472,0
2005-08-29,10.476,10.535,10.476,10.535,1326,0
2005-08-30,10.476,10.503,10.449,10.503,737,0
2005-08-31,10.607,10.607,10.6,10.6,1764,0
2005-09-01,10.614,10.614,10.607,10.607,1326,0
2005-09-02,10.692,10.837,10.586,10.837,7065,0
2005-09-06,10.858,10.858,10.858,10.858,737,0
2005-09-07,10.769,10.875,10.769,10.875,4417,0
2005-09-08,10.867,10.867,10.664,10.664,9705,0
2005-09-09,10.641,10.641,10.557,10.564,4556,0
2005-09-12,10.528,10.528,10.522,10.522,1627,0
2005-09-13,10.456,10.489,10.456,10.456,3387,0
2005-09-14,10.51,10.51,10.464,10.464,8536,0
2005-09-15,10.444,10.464,10.423,10.423,5882,0
2005-09-16,10.414,10.414,10.414,10.414,1170,0
2005-09-19,10.543,10.543,10.36,10.444,5437,0
2005-09-20,10.528,10.837,10.528,10.741,16183,0
2005-09-21,10.741,10.741,10.51,10.51,8536,0
2005-09-22,10.67,10.67,10.387,10.387,8823,0
2005-09-23,10.414,10.67,10.38,10.38,12357,0
2005-09-26,10.373,10.38,10.3,10.325,4707,0
2005-09-27,10.306,10.306,10.085,10.085,13832,0
2005-09-28,10.035,10.09,9.985,9.999,8536,0
2005-09-29,9.992,10.09,9.992,10.077,5148,0
2005-09-30,10.09,10.117,10.085,10.117,1326,0
2005-10-03,10.11,10.11,10.11,10.11,1627,0
2005-10-04,10.097,10.169,10.09,10.169,3521,0
2005-10-05,10.156,10.156,10.156,10.156,737,0
2005-10-06,10.208,10.282,10.208,10.282,3823,0
2005-10-07,10.282,10.288,10.282,10.288,1030,0
2005-10-10,10.288,10.288,10.282,10.282,1472,0
2005-10-11,10.339,10.414,10.339,10.414,3679,0
2005-10-12,10.408,10.408,10.402,10.408,2941,0
2005-10-13,10.402,10.408,10.402,10.408,2508,0
2005-10-14,10.333,10.333,10.333,10.333,3090,0
2005-10-17,10.333,10.333,10.333,10.333,179,0
2005-10-18,10.38,10.38,10.38,10.38,6179,0
2005-10-19,10.38,10.38,10.339,10.339,3090,0
2005-10-20,10.333,10.333,10.288,10.293,8536,0
2005-10-21,10.238,10.3,10.238,10.3,1472,0
2005-10-24,10.38,10.38,10.149,10.149,12206,0
2005-10-25,10.216,10.216,10.156,10.163,1915,0
2005-10-27,10.122,10.122,10.122,10.122,279,0
2005-10-28,10.129,10.129,10.129,10.129,179,0
2005-10-31,10.135,10.135,10.11,10.11,2941,0
2005-11-01,10.135,10.135,10.135,10.135,1915,0
2005-11-02,10.117,10.169,10.117,10.169,2508,0
2005-11-03,10.163,10.223,10.163,10.216,2508,0
2005-11-04,10.238,10.252,10.238,10.252,1326,0
2005-11-07,10.149,10.149,10.09,10.09,1764,0
2005-11-08,10.09,10.097,10.09,10.097,3823,0
2005-11-09,10.055,10.055,10.012,10.012,6329,0
2005-11-10,9.979,9.979,9.928,9.928,3387,0
2005-11-14,9.889,9.979,9.889,9.979,4556,0
2005-11-15,9.958,9.958,9.958,9.958,179,0
2005-11-16,9.958,10.012,9.958,10.012,3230,0
2005-11-18,9.979,10.027,9.979,10.027,2204,0
2005-11-21,10.019,10.019,10.019,10.019,1170,0
2005-11-23,10.019,10.019,10.019,10.019,179,0
2005-11-25,10.019,10.149,10.019,10.055,6329,0
2005-11-28,10.09,10.09,9.999,10.09,1915,0
2005-11-29,10.122,10.149,10.122,10.149,1627,0
2005-11-30,10.232,10.232,9.999,9.999,4856,0
2005-12-01,10.019,10.183,10.019,10.149,14122,0
2005-12-02,10.055,10.288,10.055,10.288,3972,0
2005-12-05,10.333,10.339,10.333,10.339,1764,0
2005-12-06,10.348,10.592,10.348,10.592,3972,0
2005-12-07,10.429,10.429,10.423,10.423,3387,0
2005-12-09,10.437,10.646,10.437,10.483,3679,0
2005-12-12,10.51,10.51,10.51,10.51,1030,0
2005-12-13,10.444,10.444,10.311,10.311,4556,0
2005-12-14,10.387,10.641,10.387,10.607,3972,0
2005-12-15,10.641,10.705,10.607,10.607,3387,0
2005-12-16,10.686,10.686,10.607,10.607,577,0
2005-12-19,10.586,10.932,10.586,10.837,4997,0
2005-12-20,10.699,10.699,10.699,10.699,2058,0
2005-12-22,10.635,10.769,10.635,10.741,5300,0
2005-12-27,10.67,10.67,10.543,10.586,17059,0
2005-12-28,10.607,10.629,10.557,10.557,4116,0
2005-12-29,10.641,10.641,10.641,10.641,885,0
2005-12-30,10.67,10.67,10.664,10.67,2643,0
2006-01-03,10.586,10.586,10.464,10.51,3823,0
2006-01-04,10.456,10.543,10.449,10.449,3679,0
2006-01-05,10.456,10.489,10.288,10.288,7508,0
2006-01-06,10.282,10.282,10.252,10.282,1627,0
2006-01-10,10.183,10.183,10.035,10.035,6470,0
2006-01-11,9.979,9.979,9.958,9.958,1627,0
2006-01-12,9.933,9.953,9.928,9.953,1764,0
2006-01-13,9.928,10.019,9.928,10.019,10298,0
2006-01-17,10.085,10.183,10.085,10.183,5882,0
2006-01-18,10.178,10.183,10.055,10.055,3387,0
2006-01-19,10.122,10.183,10.122,10.135,7355,0
2006-01-20,10.135,10.135,10.135,10.135,577,0
2006-01-23,10.077,10.11,10.077,10.11,1764,0
2006-01-24,10.11,10.11,10.11,10.11,577,0
2006-01-25,10.05,10.07,10.005,10.005,5300,0
2006-01-26,10.005,10.005,9.889,9.889,3679,0
2006-01-27,9.889,9.889,9.824,9.824,7508,0
2006-01-30,9.832,9.832,9.756,9.756,3090,0
2006-01-31,9.769,9.769,9.728,9.728,5148,0
2006-02-01,9.728,9.728,9.728,9.728,179,0
2006-02-02,9.728,9.728,9.728,9.728,1472,0
2006-02-03,9.691,9.72,9.684,9.72,3679,0
2006-02-06,9.713,9.777,9.713,9.777,9564,0
2006-02-08,9.777,9.798,9.736,9.798,3230,0
2006-02-09,9.762,9.798,9.762,9.798,3972,0
2006-02-10,9.805,9.832,9.791,9.832,6470,0
2006-02-13,9.832,9.832,9.832,9.832,885,0
2006-02-14,9.928,9.928,9.928,9.928,1472,0
2006-02-15,9.985,10.055,9.985,9.985,2643,0
2006-02-16,10.019,10.019,9.985,9.985,1915,0
2006-02-17,9.928,9.928,9.904,9.904,2941,0
2006-02-22,9.871,9.897,9.842,9.897,5300,0
2006-02-24,9.912,10.019,9.912,10.019,4417,0
2006-02-27,9.958,10.019,9.897,10.019,3387,0
2006-02-28,10.09,10.09,9.953,10.035,4556,0
2006-03-01,10.09,10.149,10.09,10.149,3090,0
2006-03-02,10.129,10.216,10.097,10.216,5882,0
2006-03-03,10.149,10.149,10.035,10.035,5300,0
2006-03-06,10.019,10.019,9.904,9.904,4707,0
2006-03-07,9.958,10.085,9.958,10.085,6470,0
2006-03-08,9.972,9.972,9.839,9.858,8239,0
2006-03-09,9.839,9.839,9.728,9.798,19420,0
2006-03-10,9.743,9.743,9.743,9.743,737,0
2006-03-13,9.791,9.817,9.783,9.817,2643,0
2006-03-14,9.817,9.858,9.798,9.81,5741,0
2006-03-15,9.81,9.81,9.798,9.798,4263,0
2006-03-16,9.832,9.889,9.832,9.889,3521,0
2006-03-17,9.958,10.09,9.958,10.09,2355,0
2006-03-20,10.129,10.245,10.129,10.245,737,0
2006-03-21,10.169,10.169,10.019,10.064,4263,0
2006-03-22,10.012,10.012,10.012,10.012,4263,0
2006-03-23,10.019,10.019,10.019,10.019,737,0
2006-03-24,10.012,10.012,9.939,9.939,5437,0
2006-03-28,9.878,9.912,9.762,9.81,8823,0
2006-03-29,9.805,9.805,9.75,9.75,2058,0
2006-03-30,9.769,9.769,9.762,9.762,1764,0
2006-03-31,9.762,9.762,9.613,9.64,26333,0
2006-04-03,9.62,9.653,9.588,9.613,11772,0
2006-04-04,9.594,9.645,9.538,9.6,10298,0
2006-04-05,9.56,9.56,9.552,9.552,3230,0
2006-04-06,9.538,9.56,9.532,9.56,5882,0
2006-04-07,9.552,9.56,9.4625,9.4625,8977,0
2006-04-10,9.4426,9.4426,9.4426,9.4426,1030,0
2006-04-11,9.4426,9.4426,9.412,9.4426,3679,0
2006-04-12,9.4486,9.4691,9.4426,9.4426,11772,0
2006-04-13,9.4357,9.56,9.4357,9.4731,15441,0
2006-04-17,9.4357,9.4357,9.4357,9.4357,2941,0
2006-04-18,9.4821,9.51,9.4821,9.51,2204,0
2006-04-19,9.4625,9.524,9.4625,9.4731,6907,0
2006-04-20,9.503,9.517,9.4357,9.4357,10590,0
2006-04-21,9.4426,9.4731,9.4426,9.4731,6179,0
2006-04-24,9.4357,9.4821,9.4041,9.4821,10590,0
2006-04-25,9.49,9.524,9.4546,9.4546,10000,0
2006-04-26,9.4357,9.4357,9.4357,9.4357,1764,0
2006-04-28,9.4041,9.4357,9.367,9.3759,11619,0
2006-05-01,9.4041,9.4041,9.2727,9.3272,16768,0
2006-05-02,9.3272,9.3272,9.2385,9.2385,7646,0
2006-05-03,9.2318,9.2318,9.2318,9.2318,2643,0
2006-05-04,9.2318,9.2318,9.1641,9.2123,12065,0
2006-05-05,9.2123,9.2123,9.2123,9.2123,2204,0
2006-05-08,9.2191,9.2727,9.2191,9.2727,5300,0
2006-05-09,9.2773,9.2929,9.2773,9.2929,2643,0
2006-05-10,9.2249,9.2249,9.2249,9.2249,1030,0
2006-05-11,9.2385,9.2668,9.1988,9.1988,4997,0
2006-05-12,9.1988,9.2445,9.1922,9.1988,4417,0
2006-05-15,9.1573,9.1573,9.1573,9.1573,737,0
2006-05-16,9.1641,9.2191,9.1641,9.2191,3679,0
2006-05-17,9.2123,9.2191,9.2123,9.2191,1030,0
2006-05-18,9.2123,9.2318,9.2123,9.2318,3679,0
2006-05-19,9.2385,9.2445,9.2385,9.2445,279,0
2006-05-22,9.2191,9.3213,9.2191,9.3213,10298,0
2006-05-23,9.3272,9.3341,9.3272,9.3341,1030,0
2006-05-24,9.3007,9.3007,9.2318,9.2727,13832,0
2006-05-25,9.2668,9.3213,9.2582,9.2582,5591,0
2006-05-26,9.3007,9.3007,9.3007,9.3007,279,0
2006-05-30,9.3007,9.3007,9.2513,9.2773,3090,0
2006-05-31,9.2929,9.3124,9.285,9.285,3090,0
2006-06-01,9.2727,9.3007,9.2727,9.3007,8677,0
2006-06-02,9.3057,9.3057,9.3057,9.3057,179,0
2006-06-05,9.2773,9.2929,9.2773,9.2773,3679,0
2006-06-06,9.285,9.285,9.2445,9.285,4116,0
2006-06-08,9.285,9.285,9.285,9.285,1030,0
2006-06-09,9.367,9.367,9.367,9.367,2941,0
2006-06-12,9.2445,9.2445,9.2445,9.2445,2204,0
2006-06-13,9.2727,9.2727,9.2385,9.2385,885,0
2006-06-14,9.2929,9.2929,9.2249,9.2249,1326,0
2006-06-15,9.2249,9.2249,9.1864,9.2057,5741,0
2006-06-16,9.1641,9.2191,9.1573,9.2191,3090,0
2006-06-19,9.2057,9.2057,9.0971,9.1164,5148,0
2006-06-20,9.1226,9.1226,9.1226,9.1226,577,0
2006-06-21,9.0428,9.1029,9.0428,9.1029,7941,0
2006-06-22,9.0343,9.0971,9.0343,9.0971,3387,0
2006-06-23,9.0687,9.0752,9.0687,9.0752,6179,0
2006-06-26,9.0562,9.0562,8.9684,8.9684,7355,0
2006-06-27,8.9251,8.9251,8.8117,8.8117,20007,0
2006-06-28,8.824,8.824,8.824,8.824,1030,0
2006-06-29,8.8653,8.8784,8.8387,8.8387,2508,0
2006-06-30,8.7225,8.9055,8.7225,8.8784,28392,0
2006-07-03,8.8784,8.911,8.8719,8.911,7203,0
2006-07-05,8.8653,8.9055,8.8519,8.8519,737,0
2006-07-06,8.824,8.824,8.7842,8.7971,5741,0
2006-07-07,8.8047,8.8325,8.7896,8.824,10444,0
2006-07-10,8.8387,8.8387,8.8047,8.8047,1764,0
2006-07-11,8.8117,8.8325,8.8117,8.8325,1915,0
2006-07-12,8.8387,8.8387,8.8387,8.8387,179,0
2006-07-13,8.8455,8.8455,8.824,8.824,2355,0
2006-07-14,8.8591,8.8591,8.8591,8.8591,3679,0
2006-07-17,8.8653,8.8923,8.8387,8.8387,4556,0
2006-07-18,8.8325,8.8591,8.824,8.8591,4997,0
2006-07-19,8.7971,8.8784,8.7971,8.8784,13238,0
2006-07-20,8.8519,8.8784,8.8519,8.8784,2058,0
2006-07-21,8.8784,8.911,8.8591,8.911,4856,0
2006-07-24,8.911,8.911,8.911,8.911,1764,0
2006-07-25,8.9382,8.9382,8.9382,8.9382,2941,0
2006-07-26,8.9684,8.9748,8.9684,8.9748,885,0
2006-07-28,8.9459,9.0562,8.9459,9.0562,8380,0
2006-07-31,9.0687,9.1438,9.0687,9.1438,4556,0
2006-08-01,9.2123,9.2385,9.1788,9.1788,8092,0
2006-08-02,9.2123,9.2123,9.2123,9.2123,179,0
2006-08-03,9.2123,9.2123,9.2123,9.2123,1472,0
2006-08-04,9.2123,9.2123,9.1086,9.1086,2941,0
2006-08-07,9.1641,9.1788,9.1573,9.1788,2355,0
2006-08-09,9.1864,9.2318,9.1086,9.1363,5300,0
2006-08-11,9.1788,9.2385,9.1788,9.2385,1764,0
2006-08-14,9.2123,9.2191,9.2123,9.2191,1472,0
2006-08-15,9.2191,9.2191,9.2123,9.2123,2508,0
2006-08-17,9.2385,9.2385,9.2191,9.2191,3521,0
2006-08-18,9.2318,9.2318,9.2318,9.2318,737,0
2006-08-21,9.2318,9.2385,9.2191,9.2191,5300,0
2006-08-22,9.2191,9.524,9.1719,9.503,32361,0
2006-08-23,9.496,9.538,9.496,9.532,1627,0
2006-08-24,9.524,9.524,9.4426,9.4486,4997,0
2006-08-25,9.503,9.736,9.503,9.62,7646,0
2006-08-28,9.532,9.661,9.4357,9.661,13973,0
2006-08-29,9.613,9.691,9.613,9.691,7203,0
2006-08-30,9.613,9.613,9.606,9.606,7355,0
2006-08-31,9.668,9.673,9.653,9.653,8092,0
2006-09-01,9.691,9.728,9.668,9.728,885,0
2006-09-05,9.728,9.762,9.728,9.762,737,0
2006-09-06,9.668,9.668,9.606,9.606,2941,0
2006-09-07,9.673,9.798,9.661,9.798,12795,0
2006-09-08,9.791,9.791,9.791,9.791,3521,0
2006-09-11,9.824,9.842,9.824,9.842,2204,0
2006-09-12,9.85,9.85,9.85,9.85,1326,0
2006-09-13,9.839,9.889,9.839,9.885,4997,0
2006-09-14,9.878,9.912,9.728,9.75,13537,0
2006-09-18,9.728,9.736,9.728,9.736,1764,0
2006-09-19,9.72,9.777,9.72,9.743,4417,0
2006-09-20,9.691,9.72,9.684,9.684,4856,0
2006-09-21,9.72,9.728,9.72,9.728,1472,0
2006-09-22,9.728,9.728,9.691,9.691,577,0
2006-09-25,9.684,9.728,9.678,9.728,14268,0
2006-09-26,9.691,9.691,9.691,9.691,885,0
2006-09-27,9.736,9.798,9.736,9.777,5591,0
2006-09-28,9.777,9.783,9.769,9.783,1627,0
2006-09-29,9.798,9.798,9.777,9.777,2204,0
2006-10-02,9.783,9.81,9.769,9.769,2643,0
2006-10-03,9.75,9.75,9.75,9.75,3090,0
2006-10-06,9.743,9.81,9.743,9.81,3230,0
2006-10-10,9.798,9.798,9.798,9.798,1472,0
2006-10-11,9.824,9.832,9.824,9.832,2941,0
2006-10-12,9.839,9.878,9.832,9.832,4417,0
2006-10-13,9.817,9.817,9.75,9.75,5148,0
2006-10-17,9.769,9.85,9.769,9.832,5741,0
2006-10-18,9.798,9.798,9.798,9.798,458,0
2006-10-19,9.769,9.769,9.769,9.769,737,0
2006-10-20,9.707,9.707,9.699,9.699,577,0
2006-10-23,9.699,9.707,9.684,9.684,2058,0
2006-10-24,9.736,9.736,9.736,9.736,1030,0
2006-10-25,9.684,9.684,9.661,9.661,7355,0
2006-10-26,9.678,9.75,9.678,9.75,2643,0
2006-10-27,9.75,9.777,9.72,9.72,5741,0
2006-10-31,9.762,9.762,9.756,9.756,2643,0
2006-11-01,9.762,9.769,9.762,9.769,458,0
2006-11-02,9.777,9.777,9.762,9.769,2793,0
2006-11-03,9.756,9.769,9.756,9.756,3230,0
2006-11-06,9.769,9.777,9.769,9.777,4116,0
2006-11-07,9.762,9.762,9.691,9.691,4997,0
2006-11-08,9.678,9.713,9.668,9.713,3387,0
2006-11-09,9.673,9.673,9.668,9.668,1627,0
2006-11-13,9.668,9.668,9.668,9.668,737,0
2006-11-14,9.678,9.678,9.668,9.668,3521,0
2006-11-15,9.691,9.756,9.691,9.756,3090,0
2006-11-16,9.736,9.743,9.668,9.668,12944,0
2006-11-17,9.645,9.661,9.645,9.661,10000,0
2006-11-20,9.64,9.645,9.613,9.626,4707,0
2006-11-21,9.613,9.62,9.6,9.6,18092,0
2006-11-22,9.6,9.632,9.6,9.626,1764,0
2006-11-27,9.653,9.661,9.64,9.661,6329,0
2006-11-28,9.64,9.713,9.64,9.713,11332,0
2006-11-29,9.707,9.736,9.699,9.707,2941,0
2006-11-30,9.728,9.777,9.728,9.777,5300,0
2006-12-01,9.777,9.783,9.75,9.783,7799,0
2006-12-04,9.743,9.798,9.743,9.798,6907,0
2006-12-05,9.798,9.798,9.769,9.791,2643,0
2006-12-06,9.75,9.798,9.743,9.743,7941,0
2006-12-07,9.762,9.769,9.762,9.769,1030,0
2006-12-08,9.777,9.824,9.777,9.824,5148,0
2006-12-12,9.832,9.842,9.762,9.842,18978,0
2006-12-13,9.842,9.842,9.653,9.673,26333,0
2006-12-14,9.668,9.673,9.645,9.653,3679,0
2006-12-15,9.678,9.72,9.678,9.72,3090,0
2006-12-18,9.684,9.707,9.684,9.699,3823,0
2006-12-19,9.606,9.606,9.532,9.532,10151,0
2006-12-20,9.545,9.577,9.545,9.577,3387,0
2006-12-21,9.594,9.594,9.532,9.532,5300,0
2006-12-22,9.532,9.538,9.517,9.517,2058,0
2006-12-26,9.545,9.569,9.517,9.569,13832,0
2006-12-27,9.524,9.524,9.4691,9.4691,19561,0
2006-12-28,9.3759,9.4426,9.3341,9.367,72956,0
2006-12-29,9.3903,9.4288,9.3828,9.4219,26623,0
2007-01-03,9.412,9.49,9.412,9.4691,9416,0
2007-01-04,9.4691,9.4691,9.4625,9.4625,3679,0
2007-01-05,9.4691,9.4691,9.417,9.4486,9123,0
2007-01-08,9.4219,9.4625,9.412,9.4625,4856,0
2007-01-09,9.4625,9.4691,9.4625,9.4691,3972,0
2007-01-10,9.4625,9.4625,9.4546,9.4546,1764,0
2007-01-11,9.4625,9.4691,9.4486,9.4691,6329,0
2007-01-12,9.4625,9.4625,9.4625,9.4625,3090,0
2007-01-16,9.4357,9.4357,9.412,9.4219,8823,0
2007-01-17,9.4288,9.4357,9.4288,9.4288,3679,0
2007-01-18,9.4426,9.4691,9.4426,9.4691,5882,0
2007-01-19,9.4691,9.503,9.4691,9.496,13832,0
2007-01-22,9.4426,9.4426,9.4357,9.4357,2941,0
2007-01-23,9.4426,9.4426,9.412,9.4426,28683,0
2007-01-24,9.4219,9.4625,9.4219,9.4288,3679,0
2007-01-25,9.4486,9.4546,9.4486,9.4486,6179,0
2007-01-26,9.4426,9.4486,9.4426,9.4486,3521,0
2007-01-29,9.4625,9.4625,9.4625,9.4625,1170,0
2007-01-30,9.4426,9.4625,9.417,9.4625,5741,0
2007-01-31,9.496,9.496,9.4486,9.4486,28239,0
2007-02-01,9.4486,9.4821,9.4426,9.4731,6616,0
2007-02-02,9.496,9.496,9.4357,9.4357,15002,0
2007-02-05,9.4486,9.4486,9.4219,9.4426,25007,0
2007-02-06,9.4041,9.4426,9.4041,9.417,11619,0
2007-02-07,9.4357,9.4625,9.4357,9.4546,4116,0
2007-02-08,9.4357,9.517,9.4357,9.4821,8823,0
2007-02-09,9.4821,9.4821,9.4821,9.4821,4856,0
2007-02-12,9.4625,9.496,9.4486,9.496,13537,0
2007-02-13,9.496,9.496,9.4426,9.4426,7799,0
2007-02-14,9.4625,9.4625,9.4625,9.4625,458,0
2007-02-15,9.4821,9.496,9.4486,9.4486,5437,0
2007-02-16,9.4625,9.517,9.4625,9.517,13090,0
2007-02-20,9.503,9.524,9.4357,9.517,17944,0
2007-02-21,9.517,9.569,9.496,9.532,23089,0
2007-02-22,9.56,9.569,9.503,9.524,6329,0
2007-02-23,9.4821,9.569,9.4821,9.569,5148,0
2007-02-26,9.569,9.62,9.56,9.62,6899,0
2007-02-27,9.661,9.668,9.606,9.668,8092,0
2007-02-28,9.684,9.684,9.673,9.673,2355,0
2007-03-01,9.691,9.691,9.673,9.673,3090,0
2007-03-02,9.673,9.707,9.673,9.707,7799,0
2007-03-05,9.728,9.762,9.728,9.728,13673,0
2007-03-06,9.762,9.777,9.743,9.777,64720,0
2007-03-07,9.769,9.769,9.762,9.769,4263,0
2007-03-08,9.756,9.769,9.75,9.762,6470,0
2007-03-09,9.769,10.09,9.769,9.871,43102,0
2007-03-12,9.889,9.928,9.889,9.889,12206,0
2007-03-13,9.889,9.889,9.889,9.889,2058,0
2007-03-14,9.885,9.889,9.885,9.885,2643,0
2007-03-15,9.865,9.92,9.865,9.904,3823,0
2007-03-16,9.972,10.09,9.972,9.985,11910,0
2007-03-19,9.889,9.92,9.889,9.92,32509,0
2007-03-20,9.889,9.889,9.858,9.889,6766,0
2007-03-21,9.871,9.871,9.871,9.871,279,0
2007-03-22,9.81,9.839,9.805,9.839,10881,0
2007-03-23,9.832,9.832,9.762,9.762,7203,0
2007-03-26,9.798,9.798,9.798,9.798,1472,0
2007-03-27,9.81,9.871,9.805,9.871,20448,0
2007-03-28,9.871,9.871,9.871,9.871,737,0
2007-03-29,9.897,9.897,9.897,9.897,737,0
2007-03-30,9.92,9.92,9.858,9.865,7203,0
2007-04-02,9.897,9.928,9.839,9.842,6470,0
2007-04-03,9.865,9.897,9.865,9.897,3230,0
2007-04-04,9.897,9.897,9.889,9.897,1627,0
2007-04-05,9.897,9.933,9.897,9.933,2508,0
2007-04-09,9.946,9.979,9.946,9.979,5591,0
2007-04-10,10.019,10.019,10.019,10.019,179,0
2007-04-11,10.019,10.07,10.005,10.019,1326,0
2007-04-12,10.019,10.019,9.985,9.985,1915,0
2007-04-13,9.992,9.999,9.939,9.999,11175,0
2007-04-16,9.999,9.999,9.928,9.928,8823,0
2007-04-17,9.939,9.939,9.889,9.904,1915,0
2007-04-18,9.904,9.933,9.904,9.933,577,0
2007-04-19,9.889,9.889,9.81,9.885,6907,0
2007-04-20,9.85,9.889,9.842,9.889,2058,0
2007-04-23,9.912,9.912,9.878,9.878,1472,0
2007-04-24,9.912,9.912,9.798,9.832,16036,0
2007-04-25,9.832,9.939,9.832,9.933,8536,0
2007-04-26,9.928,9.928,9.897,9.897,1170,0
2007-04-27,9.904,9.958,9.871,9.958,4856,0
2007-04-30,9.953,9.958,9.928,9.928,12650,0
2007-05-01,9.965,9.979,9.965,9.979,3521,0
2007-05-02,10.012,10.035,10.012,10.035,2058,0
2007-05-03,10.019,10.019,9.958,9.958,4707,0
2007-05-04,9.999,9.999,9.933,9.933,2793,0
2007-05-07,9.933,9.965,9.928,9.965,9123,0
2007-05-08,9.965,9.985,9.928,9.965,7355,0
2007-05-09,9.965,10.012,9.965,10.012,2941,0
2007-05-10,9.985,10.077,9.953,10.077,12944,0
2007-05-11,10.149,10.216,9.999,9.999,9265,0
2007-05-14,9.999,10.042,9.999,10.042,1627,0
2007-05-15,10.042,10.077,10.042,10.077,2355,0
2007-05-16,10.019,10.019,10.012,10.012,5882,0
2007-05-17,9.999,10.019,9.999,10.019,3090,0
2007-05-18,9.999,9.999,9.979,9.979,4707,0
2007-05-21,10.012,10.012,10.012,10.012,3679,0
2007-05-22,9.928,9.928,9.928,9.928,1030,0
2007-05-23,9.928,9.928,9.6,9.645,37512,0
2007-05-24,9.673,9.673,9.6,9.653,10000,0
2007-05-25,9.653,9.673,9.653,9.673,2204,0
2007-05-29,9.673,9.673,9.673,9.673,1627,0
2007-05-30,9.673,9.728,9.673,9.728,8239,0
2007-05-31,9.728,9.75,9.684,9.684,2058,0
2007-06-01,9.75,9.756,9.684,9.756,6179,0
2007-06-04,9.756,9.783,9.756,9.783,8092,0
2007-06-05,9.769,9.777,9.769,9.777,1030,0
2007-06-06,9.762,9.805,9.743,9.805,6616,0
2007-06-07,9.783,9.783,9.762,9.762,2793,0
2007-06-08,9.756,9.756,9.756,9.756,885,0
2007-06-11,9.64,9.64,9.6,9.626,5148,0
2007-06-12,9.613,9.613,9.51,9.577,9416,0
2007-06-13,9.577,9.577,9.577,9.577,179,0
2007-06-14,9.577,9.577,9.51,9.51,2058,0
2007-06-15,9.569,9.577,9.569,9.577,1030,0
2007-06-18,9.6,9.6,9.6,9.6,1915,0
2007-06-19,9.569,9.569,9.503,9.503,7508,0
2007-06-20,9.503,9.503,9.503,9.503,1472,0
2007-06-21,9.4426,9.832,9.4041,9.417,8380,0
2007-06-22,9.4486,9.4486,9.362,9.362,6470,0
2007-06-25,9.362,9.362,9.362,9.362,458,0
2007-06-26,9.362,9.362,9.362,9.362,179,0
2007-06-27,9.3903,9.417,9.3903,9.3972,2204,0
2007-06-28,9.4357,9.4625,9.4357,9.4625,1915,0
2007-06-29,9.4821,9.4821,9.3828,9.3828,8092,0
2007-07-05,9.4357,9.4357,9.4357,9.4357,458,0
2007-07-06,9.4288,9.4288,9.4288,9.4288,279,0
2007-07-09,9.4041,9.4041,9.3828,9.3828,2204,0
2007-07-10,9.362,9.4625,9.362,9.4625,5437,0
2007-07-12,9.4219,9.4357,9.4041,9.4357,4417,0
2007-07-13,9.3828,9.4041,9.3828,9.4041,1627,0
2007-07-16,9.4357,9.4625,9.4357,9.4625,1472,0
2007-07-17,9.517,9.517,9.517,9.517,458,0
2007-07-19,9.4546,9.503,9.4041,9.4041,6179,0
2007-07-20,9.412,9.4426,9.4041,9.4041,2941,0
2007-07-23,9.4546,9.4546,9.4546,9.4546,279,0
2007-07-24,9.3972,9.4546,9.3972,9.4546,1915,0
2007-07-25,9.4041,9.4041,9.2668,9.2668,4263,0
2007-07-26,9.4041,9.4041,9.1086,9.1988,20007,0
2007-07-27,9.2385,9.2727,9.2385,9.2727,2643,0
2007-07-30,9.367,9.367,9.3057,9.3057,737,0
2007-07-31,9.4041,9.4041,9.2727,9.2727,1472,0
2007-08-01,9.2727,9.3478,9.2445,9.3272,1472,0
2007-08-02,9.3272,9.3272,9.3272,9.3272,737,0
2007-08-03,9.1864,9.3409,9.1864,9.3409,7355,0
2007-08-06,9.3213,9.3552,9.3213,9.3552,1030,0
2007-08-07,9.3552,9.3552,9.3552,9.3552,885,0
2007-08-08,9.3478,9.3478,9.2123,9.2929,11175,0
2007-08-10,9.2385,9.2668,9.0896,9.1086,12795,0
2007-08-13,9.1086,9.1086,9.0752,9.0752,1030,0
2007-08-14,9.0752,9.0752,9.0752,9.0752,1326,0
2007-08-15,9.0752,9.0752,8.9186,9.0275,13537,0
2007-08-16,8.9684,8.9684,8.9684,8.9684,3521,0
2007-08-17,9.021,9.021,8.9186,8.9879,4707,0
2007-08-20,9.0496,9.0496,8.4992,8.7487,22214,0
2007-08-21,8.8117,8.8849,8.7271,8.8849,16619,0
2007-08-22,8.8923,9.0076,8.8173,9.0076,28830,0
2007-08-23,9.0076,9.0618,8.9879,9.0618,11175,0
2007-08-24,9.0562,9.0562,9.0562,9.0562,1764,0
2007-08-27,9.0618,9.0818,9.0618,9.0818,1764,0
2007-08-28,9.0618,9.832,9.0143,9.668,13973,0
2007-08-29,9.6,9.6,9.6,9.6,737,0
2007-08-30,9.4357,9.4357,9.4357,9.4357,179,0
2007-08-31,9.6,9.6,9.6,9.6,279,0
2007-09-04,9.569,9.569,9.2727,9.4546,4263,0
2007-09-05,9.4546,9.4546,9.3759,9.412,4417,0
2007-09-06,9.367,9.367,9.3409,9.3409,1472,0
2007-09-07,9.367,9.4691,9.367,9.367,2508,0
2007-09-10,9.503,9.524,9.503,9.524,2355,0
2007-09-11,9.524,9.524,9.4691,9.4691,6470,0
2007-09-12,9.4691,9.4821,9.1438,9.3409,13673,0
2007-09-13,9.3552,9.3759,9.3057,9.3057,7065,0
2007-09-14,9.3272,9.3552,9.3124,9.3124,3090,0
2007-09-17,9.3124,9.362,9.3057,9.3057,6616,0
2007-09-18,9.3478,9.3552,9.3478,9.3552,458,0
2007-09-19,9.3213,9.3552,9.3213,9.3552,4707,0
2007-09-20,9.3552,9.3552,9.3552,9.3552,1764,0
2007-09-21,9.2385,9.367,9.2385,9.367,3823,0
2007-09-24,9.4357,9.4357,9.4357,9.4357,1472,0
2007-09-25,9.4357,9.4357,9.3409,9.3409,7065,0
2007-09-26,9.3409,9.3409,9.3057,9.3057,4707,0
2007-09-27,9.2773,9.2773,9.2582,9.2582,2941,0
2007-09-28,9.3007,9.3007,9.2123,9.2123,4417,0
2007-10-01,9.2582,9.4357,9.2582,9.4041,20448,0
2007-10-02,9.367,9.367,9.285,9.3552,7508,0
2007-10-04,9.3409,9.4357,9.3409,9.3972,5437,0
2007-10-05,9.3213,9.3213,9.3124,9.3124,885,0
2007-10-08,9.3759,9.532,9.3759,9.524,4116,0
2007-10-09,9.545,9.545,9.538,9.538,2355,0
2007-10-10,9.569,9.762,9.569,9.668,4116,0
2007-10-12,9.6,9.743,9.6,9.743,4997,0
2007-10-16,9.632,9.691,9.583,9.583,2941,0
2007-10-17,9.583,9.743,9.3478,9.4691,7203,0
2007-10-18,9.3972,9.496,9.3972,9.496,6616,0
2007-10-19,9.56,9.56,9.56,9.56,279,0
2007-10-22,9.569,9.743,9.0818,9.569,12508,0
2007-10-23,9.569,9.569,9.532,9.532,3230,0
2007-10-24,9.4821,9.4821,9.4546,9.4546,2508,0
2007-10-25,9.496,9.613,9.496,9.6,17502,0
2007-10-26,9.532,9.532,9.3759,9.4357,7941,0
2007-10-29,9.4357,9.524,9.4357,9.524,3972,0
2007-10-30,9.524,9.6,9.524,9.6,4707,0
2007-10-31,9.661,9.661,9.569,9.569,885,0
2007-11-01,9.503,9.524,9.4041,9.4041,4116,0
2007-11-02,9.4486,9.4486,9.4486,9.4486,179,0
2007-11-05,9.4486,9.4486,9.4486,9.4486,1326,0
2007-11-06,9.4426,9.4731,9.3552,9.3552,7355,0
2007-11-07,9.3552,9.3552,9.3552,9.3552,1915,0
2007-11-08,9.2773,9.2773,9.2727,9.2727,3090,0
2007-11-09,9.1788,9.3057,9.1788,9.3057,2355,0
2007-11-12,9.2727,9.2727,9.1788,9.1788,577,0
2007-11-14,9.021,9.3057,9.021,9.2727,17944,0
2007-11-15,9.3272,9.3341,9.2318,9.2668,22504,0
2007-11-16,9.2385,9.3272,9.0496,9.0496,10151,0
2007-11-19,9.0143,9.0143,8.911,8.9822,6179,0
2007-11-20,8.8849,8.9748,8.8849,8.9748,3090,0
2007-11-21,8.9748,9.2727,8.911,9.2727,7065,0
2007-11-23,9.2123,9.2123,9.1788,9.1788,3090,0
2007-11-26,9.2385,9.3409,9.2385,9.3409,1472,0
2007-11-27,9.3409,9.3552,9.1029,9.2727,23534,0
2007-11-28,9.2727,9.3409,9.2727,9.3409,737,0
2007-11-29,9.3409,9.3409,9.2057,9.2057,2508,0
2007-11-30,9.2385,9.2727,9.1086,9.1086,20889,0
2007-12-03,9.1438,9.1438,8.8923,8.9251,28539,0
2007-12-04,8.9684,9.0818,8.9684,8.9822,17356,0
2007-12-05,9.0343,9.1719,9.002,9.0687,16328,0
2007-12-06,9.1029,9.1363,9.0687,9.0687,5882,0
2007-12-07,9.0143,9.0143,8.9382,8.9382,6470,0
2007-12-10,8.9822,8.9822,8.911,8.9822,4556,0
2007-12-11,8.9251,8.9459,8.8117,8.9459,22360,0
2007-12-12,8.9459,8.9822,8.911,8.911,15441,0
2007-12-13,8.911,8.9879,8.8849,8.9879,12065,0
2007-12-14,8.9822,8.9822,8.8387,8.9609,9416,0
2007-12-17,8.9307,9.0143,8.8653,8.8653,19420,0
2007-12-18,8.8653,9.0143,8.8653,8.9822,32215,0
2007-12-19,8.9945,9.0687,8.9055,8.9945,29123,0
2007-12-20,8.9945,9.0562,8.9251,9.0562,14560,0
2007-12-21,8.9748,9.002,8.9251,9.002,21328,0
2007-12-24,8.9684,9.002,8.9055,8.9251,11910,0
2007-12-26,8.9251,8.9251,8.8047,8.8047,14268,0
2007-12-27,8.8047,8.8849,8.8047,8.8519,17356,0
2007-12-28,9.1719,9.1719,8.7896,8.8591,25299,0
2007-12-31,8.8719,8.9382,8.8387,8.911,17059,0
2008-01-02,8.9055,8.9822,8.9055,8.9822,14418,0
2008-01-03,9.0496,9.1864,9.0496,9.1719,23587,0
2008-01-04,9.1864,9.2582,9.1864,9.2582,3387,0
2008-01-07,9.839,9.839,9.2668,9.49,14122,0
2008-01-08,9.538,9.684,9.538,9.626,18092,0
2008-01-09,9.632,9.958,9.6,9.691,8380,0
2008-01-10,9.762,9.889,9.626,9.626,25299,0
2008-01-11,9.661,9.85,9.661,9.85,46037,0
2008-01-14,9.889,9.958,9.81,9.953,15591,0
2008-01-15,9.953,9.953,9.889,9.889,3230,0
2008-01-16,9.858,9.878,9.858,9.878,5300,0
2008-01-17,9.817,9.878,9.762,9.878,10151,0
2008-01-18,9.871,10.027,9.832,9.832,5148,0
2008-01-22,9.626,9.626,9.538,9.588,2643,0
2008-01-23,9.632,9.632,9.626,9.626,1030,0
2008-01-24,9.728,9.832,9.728,9.824,10298,0
2008-01-25,9.728,9.728,9.728,9.728,1472,0
2008-01-28,9.691,9.791,9.673,9.791,9265,0
2008-01-29,9.832,9.885,9.75,9.885,27212,0
2008-01-30,9.798,9.85,9.791,9.85,65165,0
2008-01-31,9.889,9.897,9.817,9.897,16328,0
2008-02-01,9.858,9.858,9.668,9.678,13238,0
2008-02-04,9.645,9.653,9.538,9.538,21769,0
2008-02-05,9.552,9.569,9.4821,9.4821,12650,0
2008-02-06,9.496,9.496,9.4546,9.4546,1764,0
2008-02-07,9.4691,9.4691,9.4426,9.4691,6329,0
2008-02-08,9.4486,9.4486,9.4041,9.4041,577,0
2008-02-11,9.4041,9.4041,9.367,9.367,2793,0
2008-02-12,9.412,9.4691,9.3272,9.4625,21769,0
2008-02-13,9.4691,10.055,9.4691,9.72,59433,0
2008-02-14,9.678,9.678,9.3341,9.417,7065,0
2008-02-15,9.3341,9.3341,9.1719,9.1719,3823,0
2008-02-19,9.4821,9.4821,9.3007,9.3972,6907,0
2008-02-20,9.362,9.4219,9.3552,9.3552,1030,0
2008-02-21,9.496,9.496,9.3272,9.4625,17652,0
2008-02-22,9.4288,9.552,9.2191,9.2191,14122,0
2008-02-25,9.2191,9.2385,9.021,9.0618,25890,0
2008-02-26,9.0562,9.0562,8.9534,8.9748,6329,0
2008-02-27,9.2929,9.2929,8.8591,8.9382,27065,0
2008-02-28,8.9382,8.9684,8.8387,8.9055,8677,0
2008-02-29,8.8519,8.8519,8.7427,8.7427,8239,0
2008-03-03,8.8653,8.8653,8.7842,8.824,60749,0
2008-03-04,8.8387,8.9382,8.7271,8.9382,27946,0
2008-03-05,9.002,9.2318,8.9684,9.002,12232,0
2008-03-06,9.0076,9.0687,9.0076,9.0562,5591,0
2008-03-07,9.0562,9.3341,9.002,9.2668,23387,0
2008-03-10,9.2513,9.3972,9.2513,9.3972,2204,0
2008-03-11,9.3828,9.3828,9.1086,9.2057,30894,0
2008-03-12,9.2057,9.2057,9.002,9.002,11467,0
2008-03-13,8.9748,8.9748,8.8387,8.8849,12065,0
2008-03-14,8.9251,9.1719,8.824,9.1719,8677,0
2008-03-17,9.1719,9.2318,9.1719,9.1988,1170,0
2008-03-18,9.2318,9.3007,9.1516,9.1516,8092,0
2008-03-19,9.1226,9.3341,9.0818,9.1164,6470,0
2008-03-20,9.1164,9.1164,8.9879,9.0343,6179,0
2008-03-24,9.0275,9.0275,8.8719,8.899,9416,0
2008-03-25,8.8849,8.9459,8.8849,8.9459,2204,0
2008-03-26,8.8719,8.9459,8.8387,8.8784,4856,0
2008-03-27,8.9459,9.1719,8.9459,8.9684,4997,0
2008-03-28,9.002,9.002,9.002,9.002,885,0
2008-03-31,9.002,9.1363,9.002,9.1363,1170,0
2008-04-01,9.0343,9.3478,9.0143,9.3478,6031,0
2008-04-02,9.2318,9.2773,9.1719,9.2773,2508,0
2008-04-03,9.1788,9.3124,9.1788,9.2318,5148,0
2008-04-04,9.2191,9.3972,9.1719,9.2668,6329,0
2008-04-07,9.367,9.552,9.2318,9.2318,9123,0
2008-04-08,9.1719,9.2668,9.1719,9.1719,1472,0
2008-04-09,9.2318,9.2318,9.2318,9.2318,577,0
2008-04-10,9.1988,9.3972,9.1988,9.3341,2204,0
2008-04-11,9.496,9.496,9.496,9.496,1472,0
2008-04-14,9.4288,9.4625,9.4288,9.4625,1868,0
2008-04-15,9.783,9.783,9.496,9.626,5597,0
2008-04-16,9.569,9.569,9.569,9.569,179,0
2008-04-18,9.4288,9.4288,9.3409,9.3972,5870,0
2008-04-22,9.3552,9.367,9.2668,9.2727,5300,0
2008-04-23,9.2318,9.2318,9.1788,9.1788,3972,0
2008-04-24,9.1864,9.2191,9.1788,9.2191,3823,0
2008-04-25,9.1788,9.2057,9.1029,9.1029,8823,0
2008-04-28,9.1363,9.1363,9.0143,9.0343,8239,0
2008-04-29,9.0496,9.0618,9.0076,9.0076,3679,0
2008-04-30,9.021,9.661,9.021,9.4288,32020,0
2008-05-01,9.496,9.6,9.4691,9.4691,1627,0
2008-05-02,9.569,9.661,8.9822,8.9822,50161,0
2008-05-05,9.0343,9.0343,8.9055,9.0343,5137,0
2008-05-06,9.0343,9.0343,8.7344,8.8047,22799,0
2008-05-07,8.8047,9.2123,8.6627,9.002,23762,0
2008-05-08,8.7896,9.0428,8.7896,9.0076,5300,0
2008-05-09,9.0687,9.0752,9.0687,9.0752,2663,0
2008-05-12,9.0752,9.1363,9.0752,9.1363,5300,0
2008-05-13,9.1363,9.2249,9.1363,9.2249,7307,0
2008-05-14,9.2123,9.2249,9.1988,9.1988,12458,0
2008-05-15,9.2318,9.2318,9.2318,9.2318,737,0
2008-05-16,9.2513,9.2668,9.2123,9.2123,9123,0
2008-05-19,9.4731,9.4731,9.2123,9.2123,3644,0
2008-05-20,9.2668,9.3007,9.2668,9.3007,2941,0
2008-05-21,9.3213,9.3478,9.2773,9.3478,3679,0
2008-05-22,9.362,9.362,9.3341,9.3341,2204,0
2008-05-23,9.3057,9.362,9.2773,9.2773,3387,0
2008-05-27,9.2668,9.3213,9.1864,9.1864,9705,0
2008-05-28,9.1864,9.2249,9.1641,9.1641,3090,0
2008-05-29,9.417,9.417,9.1086,9.2513,13383,0
2008-05-30,9.2668,9.3478,9.2668,9.3478,6180,0
2008-06-02,9.3007,9.3409,9.285,9.3409,6470,0
2008-06-03,9.367,9.4731,9.3478,9.4731,16911,0
2008-06-04,9.4691,9.4731,9.412,9.412,4997,0
2008-06-05,9.412,9.417,9.3057,9.3057,10747,0
2008-06-06,9.3478,9.3552,9.2773,9.2773,4896,0
2008-06-09,9.1719,9.3213,9.1719,9.3213,793,0
2008-06-10,9.2668,9.2668,8.9055,8.9055,31836,0
2008-06-11,8.9251,8.9534,8.8173,8.8173,14480,0
2008-06-12,8.8047,8.8719,8.7971,8.8455,18092,0
2008-06-13,8.824,8.824,8.824,8.824,6907,0
2008-06-16,8.8455,8.9382,8.8455,8.9382,5741,0
2008-06-17,8.9382,9.1029,8.9307,8.9822,21479,0
2008-06-18,8.9822,9.002,8.8719,8.8719,10881,0
2008-06-19,8.8653,8.8653,8.8653,8.8653,1472,0
2008-06-20,8.8047,8.8719,8.8047,8.8047,11036,0
2008-06-23,8.7971,8.7971,8.7971,8.7971,1915,0
2008-06-24,8.7691,8.8117,8.7344,8.7691,8315,0
2008-06-25,9.0143,9.0143,8.6409,8.715,15677,0
2008-06-26,8.7344,8.8719,8.7344,8.7562,6928,0
2008-06-27,8.7615,8.9186,8.7615,8.7971,25162,0
2008-06-30,8.8117,8.8117,8.6945,8.6945,6470,0
2008-07-02,8.9609,8.9609,8.7427,8.8117,3244,0
2008-07-03,8.8591,8.8591,8.8387,8.8387,1764,0
2008-07-09,8.7971,8.7971,8.7971,8.7971,279,0
2008-07-10,8.7971,8.7971,8.7971,8.7971,279,0
2008-07-11,8.8387,8.8653,8.8387,8.8653,2058,0
2008-07-14,8.8653,8.9186,8.8653,8.9186,2508,0
2008-07-16,8.8784,8.8784,8.8047,8.8047,463,0
2008-07-17,8.8923,9.1363,8.8923,8.9534,6907,0
2008-07-18,8.9748,9.2318,8.9382,9.2318,7776,0
2008-07-21,9.1788,9.1788,9.0687,9.0687,4949,0
2008-07-22,8.9822,8.9822,8.9822,8.9822,179,0
2008-07-23,8.9822,9.583,8.9684,9.0076,19714,0
2008-07-24,8.9748,9.021,8.9748,9.021,458,0
2008-07-25,9.0343,9.0343,8.9382,8.9684,3387,0
2008-07-28,8.9055,8.9055,8.8653,8.8653,1472,0
2008-07-30,8.8719,8.8719,8.8719,8.8719,179,0
2008-07-31,8.8923,9.1719,8.8923,9.1719,8536,0
2008-08-01,9.1641,9.3213,9.1641,9.3213,4417,0
2008-08-04,9.2191,9.2191,8.9307,9.0428,23002,0
2008-08-05,9.002,9.0076,8.9251,8.9609,4116,0
2008-08-06,8.9382,8.9382,8.9382,8.9382,1030,0
2008-08-07,8.8455,8.911,8.8455,8.911,2508,0
2008-08-08,8.8455,8.8455,8.7842,8.7842,2058,0
2008-08-11,8.7765,8.8387,8.6281,8.7971,30726,0
2008-08-12,8.8047,8.8325,8.8047,8.824,5390,0
2008-08-13,8.8325,8.9382,8.8325,8.9382,4417,0
2008-08-14,8.9307,9.4288,8.9307,9.1719,13383,0
2008-08-15,9.1226,9.3341,9.1226,9.3341,3823,0
2008-08-18,9.2318,9.3007,9.2123,9.3007,3387,0
2008-08-19,9.3007,9.3007,9.1719,9.2249,5882,0
2008-08-20,9.0343,9.1922,9.0343,9.0687,8092,0
2008-08-21,9.0343,9.0343,9.0076,9.0076,2355,0
2008-08-25,9.0076,9.0076,9.0076,9.0076,458,0
2008-08-26,9.1363,9.1719,9.0687,9.0687,3143,0
2008-08-27,9.0343,9.0343,9.002,9.002,2204,0
2008-08-28,9.1029,9.1788,9.0618,9.1788,7799,0
2008-08-29,9.1226,9.1516,9.1226,9.1516,3631,0
2008-09-02,9.1086,9.1086,9.0752,9.0752,1326,0
2008-09-05,9.2318,9.2318,9.2318,9.2318,439,0
2008-09-08,9.1363,9.1363,8.9945,9.0896,4417,0
2008-09-09,9.1029,9.2191,9.0971,9.2191,7065,0
2008-09-10,9.1226,9.1864,9.1226,9.1864,4997,0
2008-09-12,9.1438,9.1988,9.1438,9.1988,689,0
2008-09-15,9.1363,9.1363,9.1363,9.1363,577,0
2008-09-16,9.002,9.1363,8.8719,9.1363,10000,0
2008-09-17,9.1438,9.1438,9.1363,9.1363,1170,0
2008-09-18,9.1719,9.1988,8.2807,8.2807,9555,0
2008-09-19,8.3747,9.1164,8.0708,8.8325,19585,0
2008-09-22,8.5796,8.7344,8.2475,8.2475,12650,0
2008-09-23,8.2475,8.2475,8.1775,8.1775,8380,0
2008-09-24,8.3075,8.7009,8.3075,8.4781,7203,0
2008-09-25,8.5726,9.2318,8.5726,9.0343,18351,0
2008-09-26,8.7078,8.7691,8.5107,8.5107,7508,0
2008-09-29,8.5649,8.5649,8.2475,8.2475,1030,0
2008-09-30,8.9055,8.9055,8.2475,8.8387,4691,0
2008-10-01,8.7615,8.7615,8.5726,8.5988,5591,0
2008-10-02,8.6069,8.6069,8.4101,8.4101,3521,0
2008-10-03,8.1976,9.0687,8.1976,8.9382,5278,0
2008-10-06,8.8387,8.8387,8.0766,8.0766,7468,0
2008-10-07,8.0766,8.0766,7.5871,7.5871,14122,0
2008-10-08,7.0905,7.0905,6.527,6.9752,16476,0
2008-10-09,6.7578,6.8049,6.7578,6.7578,4417,0
2008-10-10,6.5941,6.5941,4.7724,4.8337,17709,0
2008-10-13,5.1937,5.8875,5.0989,5.8875,6470,0
2008-10-14,6.0574,7.0363,5.5949,6.527,15591,0
2008-10-15,7.0569,7.0569,5.9347,5.9347,7355,0
2008-10-16,5.9687,5.9687,5.2481,5.5744,25740,0
2008-10-17,5.602,6.1729,5.602,6.1729,16033,0
2008-10-20,6.1665,6.3024,6.1665,6.241,2643,0
2008-10-21,6.2545,6.3497,6.2545,6.3497,4116,0
2008-10-22,6.2748,6.3158,6.2748,6.3158,577,0
2008-10-23,6.5195,9.889,6.5123,6.8049,51532,0
2008-10-24,7.138,7.138,6.8049,6.9752,3387,0
2008-10-27,6.9752,7.437,6.9752,7.437,737,0
2008-10-28,7.3833,7.3833,6.7578,6.7777,19600,0
2008-10-29,6.7917,6.8255,6.6624,6.6624,5842,0
2008-10-30,6.6827,6.8049,6.5941,6.8049,8285,0
2008-10-31,7.4168,7.4168,6.737,6.737,5367,0
2008-11-03,6.6012,7.138,6.6012,6.8049,2958,0
2008-11-04,6.8049,8.4446,6.7981,8.1109,31021,0
2008-11-05,8.3215,8.5726,8.2872,8.4446,5148,0
2008-11-06,8.5726,8.5726,8.0766,8.1175,6253,0
2008-11-07,8.4027,8.4027,8.3417,8.3747,1764,0
2008-11-10,8.3678,8.5726,8.3678,8.4781,8778,0
2008-11-11,8.4576,8.4576,8.4506,8.4506,885,0
2008-11-12,8.4649,8.5726,8.4446,8.5726,2284,0
2008-11-13,8.5726,9.0818,8.1109,8.4101,12249,0
2008-11-14,7.7569,8.1775,7.7569,7.9602,7250,0
2008-11-17,7.9137,7.9137,7.6206,7.9137,4856,0
2008-11-18,7.7159,8.1036,7.7159,8.1036,2793,0
2008-11-19,8.1775,8.5726,8.1775,8.2475,6470,0
2008-11-20,8.1244,8.1244,6.8049,7.2743,22799,0
2008-11-21,7.8452,7.8452,7.4645,7.471,1627,0
2008-11-24,7.2878,7.5871,7.1517,7.356,11951,0
2008-11-25,7.471,7.7569,7.0294,7.0294,9970,0
2008-11-28,7.567,7.567,6.7441,6.9615,2615,0
2008-12-01,6.7713,6.7713,6.764,6.764,737,0
2008-12-02,6.8255,6.8255,6.5941,6.5941,5740,0
2008-12-03,6.5941,6.8255,6.5941,6.5941,5518,0
2008-12-04,6.5941,6.8461,6.5941,6.8461,4116,0
2008-12-05,6.764,6.764,6.6897,6.6964,3530,0
2008-12-08,6.9274,6.9615,6.2683,6.2683,17277,0
2008-12-09,6.2683,6.4315,6.2683,6.4315,3616,0
2008-12-10,6.3633,6.3633,6.0986,6.0986,5145,0
2008-12-11,5.9347,6.0986,5.9347,6.0986,577,0
2008-12-12,6.0642,6.0707,6.0642,6.0707,763,0
2008-12-15,5.9894,6.2342,5.8666,5.8666,3387,0
2008-12-16,5.7785,5.9624,5.7785,5.9484,2204,0
2008-12-17,6.0232,6.2274,6.0025,6.2274,1859,0
2008-12-18,6.2274,6.2274,6.0367,6.0367,8810,0
2008-12-19,6.1184,6.1184,5.5815,5.7785,14638,0
2008-12-22,5.6765,5.6765,5.602,5.6361,5148,0
2008-12-23,5.629,5.6629,5.3232,5.4251,41335,0
2008-12-24,5.0582,5.4658,5.0582,5.3567,8677,0
2008-12-26,5.1121,5.4049,5.1121,5.2957,22214,0
2008-12-29,5.2892,5.3778,5.2345,5.3366,42787,0
2008-12-30,5.7649,6.1184,5.3706,5.7171,32998,0
2008-12-31,6.1729,6.1729,5.4318,5.9484,27968,0
2009-01-02,5.7444,5.9484,5.7444,5.9423,9923,0
2009-01-05,5.9143,6.3902,5.9143,6.3158,103264,0
2009-01-06,6.4107,6.574,6.2812,6.574,21037,0
2009-01-07,6.6216,6.7302,6.6216,6.7099,71780,0
2009-01-08,6.6624,8.8387,6.6624,8.1175,96935,0
2009-01-09,7.9602,7.9888,7.2674,7.3081,32407,0
2009-01-12,7.3762,7.3762,7.0837,7.0837,20840,0
2009-01-13,7.0498,7.1722,6.8731,6.9342,13006,0
2009-01-14,6.8658,6.9888,6.764,6.9888,18683,0
2009-01-15,6.9888,7.0229,6.9342,6.9817,4116,0
2009-01-16,7.0363,7.1313,7.0363,7.1045,14122,0
2009-01-20,7.1791,7.1791,7.138,7.138,3521,0
2009-01-21,7.1313,7.2947,7.1108,7.2538,108150,0
2009-01-22,7.2538,7.9473,7.1517,7.5123,44425,0
2009-01-23,7.5123,7.8862,7.356,7.5802,37582,0
2009-01-26,7.7838,7.9137,7.5186,7.5186,213880,0
2009-01-27,7.6141,8.1175,7.5325,7.6886,64573,0
2009-01-28,7.9682,7.9682,7.6955,7.7911,87223,0
2009-01-29,7.7911,7.9272,7.6955,7.8862,116492,0
2009-01-30,8.5171,8.5171,7.7498,7.9888,4644,0
2009-02-02,8.1036,8.1036,8.1036,8.1036,2519,0
2009-02-03,8.1587,8.2949,8.0414,8.2949,4263,0
2009-02-04,8.1909,8.1909,8.1909,8.1909,2941,0
2009-02-05,8.1587,8.2807,8.1587,8.2807,1764,0
2009-02-09,8.2949,8.4992,8.2807,8.2807,3679,0
2009-02-10,8.3959,8.3959,8.1373,8.1373,1997,0
2009-02-11,8.0627,8.0627,8.0563,8.0563,885,0
2009-02-12,8.0015,8.0015,8.0015,8.0015,737,0
2009-02-13,7.9539,8.3417,7.9473,8.3417,5083,0
2009-02-17,8.3346,8.3346,7.703,7.703,7574,0
2009-02-18,7.5871,7.8591,7.5871,7.6955,4263,0
2009-02-19,7.8181,8.1587,7.8181,8.1587,885,0
2009-02-20,8.0217,8.0217,7.3422,7.8181,9945,0
2009-02-23,7.6141,7.8718,7.471,7.8718,16036,0
2009-02-24,7.7366,7.7498,7.6141,7.6141,9705,0
2009-02-25,7.3216,7.5465,7.3216,7.4579,3039,0
2009-02-26,7.4103,7.471,7.138,7.206,8417,0
2009-02-27,7.4103,7.4103,7.1654,7.1654,17642,0
2009-03-02,7.1313,7.1654,7.1248,7.1313,2388,0
2009-03-03,7.0769,7.0976,6.8937,6.8937,4856,0
2009-03-04,6.9069,6.9342,6.9069,6.9342,1627,0
2009-03-05,6.9069,6.9069,6.9069,6.9069,1410,0
2009-03-06,6.9069,6.9615,6.9069,6.9615,5741,0
2009-03-09,6.9342,6.9342,6.8937,6.8937,3387,0
2009-03-10,6.8603,6.8658,6.8461,6.8461,3823,0
2009-03-11,6.8521,6.8521,6.7981,6.8049,2336,0
2009-03-12,6.7713,6.8461,6.7713,6.8461,2610,0
2009-03-13,7.0294,7.1995,6.7846,6.9342,11226,0
2009-03-16,6.8937,7.063,6.8864,6.9342,3682,0
2009-03-17,6.9683,6.9954,6.8603,6.9207,11912,0
2009-03-18,6.9342,6.941,6.8603,6.8658,1627,0
2009-03-19,6.8049,6.941,6.7846,6.8603,10152,0
2009-03-20,6.8461,6.8461,6.8049,6.8186,1915,0
2009-03-23,6.7713,7.0022,6.7713,6.9003,9416,0
2009-03-24,6.9003,7.0363,6.8186,6.8186,4556,0
2009-03-25,6.8731,7.6007,6.8731,7.4786,15154,0
2009-03-26,7.4915,7.5802,7.2812,7.437,8126,0
2009-03-27,7.2812,7.3081,7.2812,7.3081,2355,0
2009-03-30,7.8591,7.8591,7.3081,7.3422,9497,0
2009-03-31,7.9682,7.9682,7.5936,7.7569,8502,0
2009-04-01,7.8926,8.3298,7.3081,7.6478,24420,0
2009-04-02,7.8659,7.8926,7.8659,7.8926,770,0
2009-04-03,8.0283,8.1654,8.0283,8.1654,279,0
2009-04-06,8.1587,8.5045,8.1587,8.2264,7065,0
2009-04-07,8.3606,8.7009,7.4103,7.9816,11182,0
2009-04-08,7.9888,7.9888,7.8249,7.8249,1726,0
2009-04-09,7.8111,7.8111,7.8111,7.8111,1627,0
2009-04-13,7.8043,7.8525,7.8043,7.8525,6907,0
2009-04-14,7.8111,7.8525,7.6822,7.8316,11772,0
2009-04-15,7.4987,7.8525,7.4987,7.8525,14012,0
2009-04-16,7.8525,8.2807,7.8181,8.0901,15566,0
2009-04-17,8.0081,8.6688,7.9539,8.6688,11036,0
2009-04-20,8.5649,8.5649,8.5649,8.5649,179,0
2009-04-21,8.7344,8.7344,8.0708,8.0766,20518,0
2009-04-22,8.1109,8.3469,8.0901,8.2192,7065,0
2009-04-23,8.0901,8.2264,8.0901,8.2264,1777,0
2009-04-24,8.2264,8.274,8.1036,8.1036,5137,0
2009-04-27,8.0217,8.1244,8.0217,8.0708,6686,0
2009-04-28,8.0151,8.0151,7.8993,7.8993,8305,0
2009-04-29,8.1373,8.1373,7.7979,7.7979,4184,0
2009-04-30,8.0151,8.0151,7.709,7.709,9139,0
2009-05-01,7.7569,7.7911,7.5257,7.5257,33682,0
2009-05-04,7.5391,7.5391,7.5257,7.5257,885,0
2009-05-05,7.5871,7.5936,7.5599,7.5936,5293,0
2009-05-06,7.5936,7.6007,7.5727,7.5727,2793,0
2009-05-07,7.6141,8.0495,7.6141,7.8786,22214,0
2009-05-08,8.0832,8.2536,8.0495,8.2536,3972,0
2009-05-11,8.1837,8.6627,8.1837,8.2599,6348,0
2009-05-12,8.2599,8.5926,8.1976,8.2125,11910,0
2009-05-13,8.3417,8.6354,8.1976,8.1976,5775,0
2009-05-14,8.1587,8.3298,8.1587,8.205,2360,0
2009-05-15,8.1587,8.1587,7.9272,7.9272,14707,0
2009-05-18,7.8993,7.9749,7.8993,7.9337,10040,0
2009-05-19,7.9749,8.3747,7.9749,8.0901,15336,0
2009-05-20,8.1587,8.1587,7.9888,8.0414,5007,0
2009-05-21,8.0901,8.0901,7.9888,7.9888,1915,0
2009-05-22,8.0627,8.4992,8.0627,8.4992,6616,0
2009-05-26,8.4781,8.6627,8.4295,8.6409,15377,0
2009-05-27,8.6142,8.6688,8.6142,8.6688,6470,0
2009-05-28,8.6688,8.8117,8.6688,8.8117,2058,0
2009-05-29,8.8117,9.1719,8.6882,8.6882,7540,0
2009-06-01,8.7009,8.7009,8.5988,8.5988,4565,0
2009-06-02,8.6627,8.6627,8.6627,8.6627,3230,0
2009-06-03,8.5726,8.5726,8.3678,8.3678,8977,0
2009-06-04,8.4576,8.485,8.3298,8.3606,9691,0
2009-06-05,8.3145,8.3678,8.2667,8.3678,5591,0
2009-06-08,8.3678,8.3678,8.3678,8.3678,577,0
2009-06-09,8.3346,8.3346,8.2949,8.2949,1170,0
2009-06-10,8.2994,8.3959,8.2994,8.3678,7064,0
2009-06-11,8.3678,8.3678,8.3678,8.3678,577,0
2009-06-12,8.274,8.3959,8.1244,8.1244,7637,0
2009-06-15,8.205,8.2872,8.0351,8.0414,4116,0
2009-06-16,8.0217,8.0217,7.7838,7.9888,3972,0
2009-06-17,7.9272,8.0414,7.9272,8.0351,3843,0
2009-06-18,7.9682,8.0217,7.9401,7.9749,11175,0
2009-06-19,7.8926,7.995,7.8181,7.9602,9705,0
2009-06-22,7.9602,7.9602,7.5936,7.5936,5741,0
2009-06-23,7.6007,7.6007,7.5257,7.5257,10487,0
2009-06-24,7.567,7.5871,7.5391,7.5391,3230,0
2009-06-25,7.607,8.0901,7.5936,7.9539,31626,0
2009-06-26,8.1587,8.4295,7.9539,8.2536,7489,0
2009-06-29,8.3346,8.3417,8.2125,8.3417,1382,0
2009-06-30,8.492,8.492,8.3606,8.3678,7375,0
2009-07-01,8.485,8.4992,8.3678,8.3678,1937,0
2009-07-02,8.4992,8.6688,8.4992,8.6688,2014,0
2009-07-06,8.5988,8.6688,8.3346,8.3346,9705,0
2009-07-07,8.2328,8.2328,8.0495,8.1109,13537,0
2009-07-08,8.097,8.1244,8.097,8.1244,1472,0
2009-07-09,8.1775,8.1775,8.0217,8.0901,2941,0
2009-07-10,8.0351,8.0351,8.0351,8.0351,280,0
2009-07-13,8.1654,8.205,8.1244,8.1244,5577,0
2009-07-14,8.1373,8.1705,8.1373,8.1705,4515,0
2009-07-15,8.2994,8.6471,8.2994,8.3346,2058,0
2009-07-16,8.2949,8.2994,8.2949,8.2994,458,0
2009-07-17,8.1654,8.1654,8.1373,8.1373,1141,0
2009-07-21,8.151,8.6471,8.1373,8.3959,8482,0
2009-07-22,8.4295,8.4295,8.1373,8.1587,6031,0
2009-07-23,8.3606,8.5649,8.1654,8.1654,1030,0
2009-07-24,8.5649,8.6206,8.4992,8.5649,4140,0
2009-07-27,8.5649,8.5649,8.1373,8.1373,11908,0
2009-07-28,8.1373,8.1373,8.0901,8.1304,3274,0
2009-07-29,8.4101,8.4101,8.097,8.097,2058,0
2009-07-30,8.5454,8.5454,8.205,8.5305,7397,0
2009-07-31,8.5503,8.6142,8.5503,8.6142,2365,0
2009-08-03,8.6142,8.7487,8.6142,8.7009,7802,0
2009-08-04,9.1922,9.1922,8.5107,8.5726,7250,0
2009-08-05,8.5926,8.5926,8.5045,8.5045,1756,0
2009-08-06,8.6142,8.6142,8.6142,8.6142,458,0
2009-08-07,8.5171,8.6281,8.5171,8.6281,854,0
2009-08-10,8.5045,8.6627,8.2667,8.5171,46411,0
2009-08-11,8.5372,8.6945,8.5372,8.6354,7187,0
2009-08-12,8.6354,8.7225,8.6354,8.6688,4856,0
2009-08-14,8.8719,9.1304,8.8719,9.1164,2722,0
2009-08-17,8.7691,8.9684,8.7691,8.9684,4958,0
2009-08-18,9.0428,9.0428,8.9879,8.9879,1248,0
2009-08-19,8.8519,8.8519,8.4781,8.7562,11267,0
2009-08-20,8.7225,8.7691,8.7009,8.7691,7068,0
2009-08-21,8.7691,8.7691,8.7691,8.7691,179,0
2009-08-24,8.7615,9.002,8.3678,8.5726,31331,0
2009-08-25,8.7971,8.8117,8.5305,8.5926,18023,0
2009-08-26,8.6142,8.6755,8.6142,8.6755,1627,0
2009-08-27,8.7427,8.7427,8.6882,8.6882,2744,0
2009-08-28,8.7344,8.8591,8.7344,8.7765,2277,0
2009-08-31,9.0076,9.0076,8.7344,8.8387,5334,0
2009-09-01,8.8923,9.4486,8.8849,9.417,9690,0
2009-09-02,9.4486,9.4486,9.1086,9.1438,8092,0
2009-09-03,9.2318,9.417,9.2318,9.417,1170,0
2009-09-04,9.4625,9.858,9.4546,9.517,10996,0
2009-09-08,9.517,9.62,9.503,9.503,3972,0
2009-09-09,9.49,9.49,8.8047,8.824,23462,0
2009-09-10,8.8173,8.8173,8.6627,8.6627,8924,0
2009-09-11,8.8047,8.8047,8.5045,8.6688,8239,0
2009-09-14,8.5045,8.715,8.4649,8.6354,16716,0
2009-09-15,8.6409,8.6808,8.6409,8.6808,577,0
2009-09-16,8.6808,8.8047,8.6808,8.7427,4856,0
2009-09-17,8.7427,8.9534,8.7427,8.7842,14543,0
2009-09-18,8.8387,9.1164,8.7691,9.1164,19691,0
2009-09-21,9.0275,9.1086,8.8047,9.0076,17240,0
2009-09-22,9.0618,9.1086,8.9879,8.9879,2102,0
2009-09-23,9.0428,9.2513,9.0076,9.1438,10444,0
2009-09-24,9.1438,9.51,9.1438,9.3124,4997,0
2009-09-25,9.3828,9.897,9.3124,9.569,36324,0
2009-09-28,9.626,9.699,9.4426,9.588,20379,0
2009-09-29,9.832,9.985,9.2773,9.3903,23036,0
2009-09-30,9.928,9.965,9.3828,9.928,21966,0
2009-10-01,9.897,10.042,9.897,10.042,8092,0
2009-10-02,9.979,10.064,9.889,9.928,5670,0
2009-10-05,10.05,10.05,10.027,10.027,1472,0
2009-10-06,10.064,10.064,9.928,9.928,8806,0
2009-10-07,9.928,9.928,9.653,9.653,6359,0
2009-10-08,9.552,9.653,9.4486,9.4486,8380,0
2009-10-09,9.4357,9.4486,9.0752,9.0752,7923,0
2009-10-12,9.1086,9.1788,9.1086,9.1086,10446,0
2009-10-13,9.832,9.832,9.0752,9.0818,2423,0
2009-10-14,9.0752,9.1226,8.8455,8.8455,8239,0
2009-10-15,8.9382,9.0143,8.7009,8.9684,7520,0
2009-10-16,9.1438,9.1438,8.9748,8.9748,3879,0
2009-10-19,8.9534,9.545,8.9186,9.1363,18106,0
2009-10-20,9.62,9.62,9.3478,9.417,6031,0
2009-10-21,9.4041,9.4041,9.0562,9.1864,6497,0
2009-10-22,9.653,9.653,9.4486,9.4625,1750,0
2009-10-23,9.503,9.653,9.1304,9.2668,10186,0
2009-10-26,9.3057,9.3057,9.2057,9.2057,458,0
2009-10-27,9.3124,9.653,9.1864,9.653,21869,0
2009-10-28,9.684,9.684,8.9459,8.9459,54986,0
2009-10-29,9.0143,9.0496,8.8387,8.8455,8677,0
2009-10-30,8.9382,9.3213,8.6354,8.6354,8096,0
2009-11-02,8.6808,8.7562,8.6688,8.7344,4017,0
2009-11-03,8.7009,8.7009,8.5372,8.6627,40156,0
2009-11-04,8.7971,8.8849,8.6354,8.6354,6875,0
2009-11-05,8.7225,8.7427,8.3469,8.5107,30009,0
2009-11-06,8.5372,8.5372,8.4649,8.5372,4856,0
2009-11-09,8.5045,8.5726,8.4992,8.4992,2577,0
2009-11-10,8.5045,8.5454,8.4446,8.5454,8702,0
2009-11-11,8.8519,8.8519,8.6206,8.6206,6434,0
2009-11-12,8.6755,8.8173,8.6069,8.8173,39963,0
2009-11-13,8.8591,9.1438,8.8591,9.1363,6470,0
2009-11-16,9.1363,9.1363,9.1363,9.1363,662,0
2009-11-17,9.4041,9.4041,9.0818,9.367,17380,0
2009-11-18,9.3478,9.51,9.1438,9.51,9151,0
2009-11-19,9.4821,9.72,9.417,9.72,10412,0
2009-11-20,9.713,9.713,9.678,9.678,517,0
2009-11-23,9.72,9.72,9.1641,9.517,23844,0
2009-11-24,9.3552,9.3552,9.0076,9.0818,8177,0
2009-11-25,9.1788,9.1864,9.0343,9.0343,4554,0
2009-11-27,9.3409,9.3409,9.0562,9.1864,1762,0
2009-11-30,9.3478,9.3478,9.2123,9.2249,5851,0
2009-12-01,9.2318,9.3057,9.2123,9.2445,4908,0
2009-12-02,9.3828,9.3828,9.3828,9.3828,179,0
2009-12-03,9.3903,9.3903,9.3341,9.3478,3154,0
2009-12-04,9.3972,9.3972,9.3478,9.3478,634,0
2009-12-07,9.2445,9.699,9.2445,9.6,13595,0
2009-12-08,9.707,9.72,9.707,9.72,1326,0
2009-12-09,9.72,9.72,9.72,9.72,2508,0
2009-12-10,9.588,9.588,9.2249,9.3272,12286,0
2009-12-11,9.503,9.503,9.412,9.412,577,0
2009-12-14,9.517,9.577,9.3903,9.496,6686,0
2009-12-15,9.577,9.577,9.3552,9.4731,12103,0
2009-12-16,9.538,9.72,9.538,9.632,8567,0
2009-12-17,9.645,9.653,9.62,9.64,3679,0
2009-12-18,9.653,9.653,9.2445,9.653,19200,0
2009-12-21,9.653,9.653,9.3828,9.552,10386,0
2009-12-22,9.632,9.632,9.3007,9.3552,5723,0
2009-12-23,9.517,9.524,9.4219,9.524,1030,0
2009-12-24,9.524,9.588,9.524,9.588,3804,0
2009-12-28,9.588,9.653,9.588,9.653,17897,0
2009-12-29,9.713,9.713,9.417,9.4486,5235,0
2009-12-30,9.49,9.49,9.49,9.49,211,0
2009-12-31,9.756,9.999,9.412,9.545,2313,0
2010-01-04,9.678,9.678,9.594,9.594,279,0
2010-01-05,9.524,9.532,9.3828,9.4546,7192,0
2010-01-06,9.4821,9.699,9.4821,9.661,2960,0
2010-01-07,9.645,9.668,9.496,9.496,1687,0
2010-01-08,9.524,9.524,9.4357,9.4357,991,0
2010-01-11,9.4486,9.678,9.4486,9.678,3557,0
2010-01-12,9.707,9.72,9.707,9.72,2196,0
2010-01-13,9.653,9.653,9.569,9.613,3161,0
2010-01-14,9.897,9.897,9.684,9.691,12914,0
2010-01-15,9.691,9.691,9.684,9.684,1326,0
2010-01-19,9.538,9.756,9.538,9.684,10097,0
2010-01-20,9.588,9.588,9.2727,9.588,21622,0
2010-01-21,9.517,9.588,9.4357,9.588,5368,0
2010-01-22,9.4691,9.684,9.4691,9.684,3165,0
2010-01-25,9.713,9.713,9.538,9.606,6844,0
2010-01-26,9.613,9.684,9.613,9.684,8977,0
2010-01-27,9.713,9.713,9.4546,9.4546,8009,0
2010-01-28,9.552,9.552,9.2385,9.3478,2643,0
2010-01-29,9.3903,9.517,9.3903,9.51,1749,0
2010-02-01,9.49,9.49,9.4219,9.4288,458,0
2010-02-02,9.503,9.517,9.503,9.517,458,0
2010-02-03,9.517,9.524,9.4426,9.4426,10573,0
2010-02-04,9.3478,9.4219,9.3478,9.362,9280,0
2010-02-05,9.417,9.417,9.0971,9.1164,26295,0
2010-02-08,9.1719,9.2318,9.1719,9.2249,1915,0
2010-02-09,9.2385,9.2668,9.2057,9.2668,1088,0
2010-02-10,9.2668,9.3409,9.2668,9.3409,885,0
2010-02-11,9.3478,9.4821,9.3124,9.4821,5148,0
2010-02-12,9.51,9.517,9.4625,9.49,3151,0
2010-02-16,9.4486,9.4486,9.3007,9.3007,3387,0
2010-02-17,9.285,9.4486,9.285,9.3007,2355,0
2010-02-18,9.2929,9.3478,9.2929,9.3478,569,0
2010-02-19,9.2123,9.2727,9.1922,9.2727,2361,0
2010-02-22,9.1864,9.1864,9.0428,9.1438,7210,0
2010-02-23,9.1086,9.1086,8.8849,8.9307,19190,0
2010-02-24,8.8923,8.9945,8.8923,8.9307,2204,0
2010-02-25,8.9945,8.9945,8.911,8.9945,16758,0
2010-02-26,9.0752,9.1304,8.9609,9.1304,7411,0
2010-03-01,9.1641,9.2318,9.1641,9.2318,4417,0
2010-03-02,9.2249,9.2249,9.2057,9.2057,336,0
2010-03-03,9.2513,9.3124,9.0562,9.1788,5882,0
2010-03-04,9.2445,9.2773,9.2123,9.2773,2292,0
2010-03-05,9.2773,9.552,9.2773,9.3007,2401,0
2010-03-08,9.3478,9.3478,9.3478,9.3478,179,0
2010-03-09,9.3478,9.517,9.3478,9.503,27197,0
2010-03-10,9.496,9.6,9.4041,9.532,30296,0
2010-03-11,9.532,9.532,9.4625,9.51,8226,0
2010-03-12,9.645,9.645,9.4731,9.517,2590,0
2010-03-15,9.588,9.588,9.4546,9.4546,1302,0
2010-03-16,9.517,9.588,9.517,9.588,1105,0
2010-03-17,9.517,9.653,9.362,9.3903,24938,0
2010-03-18,9.577,9.577,9.4625,9.552,2655,0
2010-03-19,9.517,9.583,9.517,9.583,1447,0
2010-03-22,9.583,9.583,9.3124,9.3124,40870,0
2010-03-23,9.3552,9.417,9.1516,9.3478,6825,0
2010-03-24,9.552,9.552,9.412,9.503,3800,0
2010-03-25,9.51,9.51,9.3478,9.3552,13251,0
2010-03-26,9.3124,9.367,9.3124,9.3478,9123,0
2010-03-29,9.3828,9.4486,9.3828,9.4486,3387,0
2010-03-30,9.3478,9.4691,9.3478,9.3478,4739,0
2010-03-31,9.4625,9.4625,9.3478,9.3478,3291,0
2010-04-01,9.417,9.4486,9.412,9.4486,760,0
2010-04-05,9.417,9.532,9.417,9.532,4550,0
2010-04-06,9.517,9.552,9.3828,9.552,3972,0
2010-04-07,9.517,9.517,9.1304,9.3213,10151,0
2010-04-08,9.3478,9.3478,9.1438,9.1438,7108,0
2010-04-09,9.1788,9.3124,9.1788,9.3124,3387,0
2010-04-12,9.3213,9.3341,9.3213,9.3272,737,0
2010-04-13,9.3124,9.3124,9.3124,9.3124,279,0
2010-04-14,9.2773,9.2773,9.2668,9.2727,13245,0
2010-04-15,9.3007,9.3272,9.3007,9.3213,2355,0
2010-04-16,9.3272,9.4486,9.3272,9.3903,3521,0
2010-04-19,9.4041,9.4486,9.3903,9.4426,3440,0
2010-04-20,9.4426,9.545,9.4357,9.545,8235,0
2010-04-21,9.4219,9.4486,9.3478,9.4486,5224,0
2010-04-22,9.4357,9.4357,9.1788,9.2773,22280,0
2010-04-23,9.3253,9.3253,9.3086,9.3086,1764,0
2010-04-26,9.3272,9.3272,9.3124,9.3124,2586,0
2010-04-27,9.3124,9.3124,9.2445,9.2445,5403,0
2010-04-28,9.3057,9.3828,9.2249,9.2318,7646,0
2010-04-29,9.3007,9.3007,9.2668,9.2668,658,0
2010-04-30,9.4357,9.51,9.2249,9.2249,8837,0
2010-05-03,9.285,9.4691,9.2727,9.4691,15664,0
2010-05-04,9.51,9.51,9.4041,9.4041,737,0
2010-05-05,9.4731,9.552,9.4625,9.545,8197,0
2010-05-06,9.517,9.524,9.4821,9.524,1859,0
2010-05-07,9.583,9.583,9.552,9.552,1472,0
2010-05-10,9.545,9.552,9.4691,9.517,2473,0
2010-05-11,9.51,9.517,9.4357,9.517,885,0
2010-05-12,9.51,9.684,9.4486,9.678,11216,0
2010-05-13,9.517,9.72,9.517,9.72,7646,0
2010-05-14,9.783,9.783,9.653,9.653,5006,0
2010-05-17,9.538,9.62,9.517,9.613,2643,0
2010-05-18,9.62,9.645,9.517,9.645,4359,0
2010-05-19,9.613,9.72,9.613,9.72,3678,0
2010-05-20,9.72,9.72,9.653,9.653,1326,0
2010-05-21,9.673,9.912,9.673,9.824,9046,0
2010-05-24,9.791,9.791,9.545,9.653,9450,0
2010-05-25,9.532,9.532,9.3552,9.4625,3960,0
2010-05-26,9.517,9.588,9.517,9.588,1472,0
2010-05-27,9.56,9.64,9.2445,9.4546,8285,0
2010-05-28,9.552,9.798,9.4691,9.503,4347,0
2010-06-01,9.538,9.538,9.538,9.538,179,0
2010-06-02,9.645,9.645,9.517,9.517,1653,0
2010-06-03,9.588,10.005,9.588,9.798,7065,0
2010-06-04,9.798,9.798,9.75,9.75,1029,0
2010-06-07,9.756,9.798,9.756,9.798,892,0
2010-06-08,9.805,9.985,9.805,9.985,3391,0
2010-06-09,9.49,9.885,9.49,9.62,12597,0
2010-06-10,9.583,9.791,9.583,9.699,2204,0
2010-06-11,9.552,9.62,9.517,9.62,1987,0
2010-06-15,9.62,9.736,9.62,9.668,3083,0
2010-06-16,9.699,9.791,9.678,9.791,6381,0
2010-06-21,9.653,9.653,9.653,9.653,279,0
2010-06-22,9.626,9.626,9.569,9.569,1472,0
2010-06-23,9.577,9.594,9.532,9.545,2244,0
2010-06-24,9.532,9.64,9.532,9.64,2355,0
2010-06-25,9.684,9.707,9.545,9.707,2341,0
2010-06-28,9.707,9.713,9.668,9.678,1627,0
2010-06-29,9.858,9.858,9.684,9.72,3137,0
2010-06-30,9.936,9.936,9.533,9.533,9489,0
2010-07-01,9.653,9.684,9.49,9.517,1336,0
2010-07-02,9.517,9.517,9.517,9.517,1627,0
2010-07-06,9.4821,9.503,9.4486,9.503,1170,0
2010-07-07,9.503,9.645,9.503,9.626,2058,0
2010-07-08,9.64,9.64,9.64,9.64,458,0
2010-07-09,9.62,9.64,9.62,9.626,926,0
2010-07-12,9.588,9.6,9.588,9.6,279,0
2010-07-13,9.583,9.6,9.4731,9.6,1915,0
2010-07-14,9.524,9.524,9.4288,9.4426,8558,0
2010-07-16,9.4357,9.4821,9.4357,9.4821,458,0
2010-07-19,9.517,9.56,9.362,9.3759,8208,0
2010-07-20,9.3478,9.4426,9.3478,9.4426,1627,0
2010-07-21,9.3759,9.3759,9.1363,9.2445,5259,0
2010-07-22,9.2929,9.3272,9.2929,9.3272,2668,0
2010-07-23,9.3341,9.362,9.3272,9.362,1924,0
2010-07-26,9.367,9.367,9.3057,9.3057,2058,0
2010-07-27,9.3057,9.3272,9.285,9.285,3090,0
2010-07-28,9.285,9.285,9.285,9.285,193,0
2010-07-29,9.3409,9.3409,9.3409,9.3409,254,0
2010-07-30,9.4041,9.4041,9.3409,9.3478,1713,0
2010-08-02,9.412,9.6,9.3903,9.3972,3823,0
2010-08-03,9.3552,9.4691,9.3124,9.4691,3521,0
2010-08-04,9.4691,9.56,9.4691,9.552,6623,0
2010-08-05,9.588,9.588,9.517,9.517,3922,0
2010-08-06,9.517,9.552,9.4821,9.552,3699,0
2010-08-09,9.583,9.588,9.583,9.588,2072,0
2010-08-10,9.588,9.588,9.49,9.49,1326,0
2010-08-11,9.517,9.588,9.517,9.517,5963,0
2010-08-12,9.4821,9.577,9.4219,9.577,8239,0
2010-08-13,9.545,9.632,9.545,9.62,3972,0
2010-08-16,9.6,9.6,9.6,9.6,737,0
2010-08-17,9.6,9.632,9.6,9.632,501,0
2010-08-19,9.64,9.684,9.64,9.684,1895,0
2010-08-20,9.645,9.645,9.626,9.626,4116,0
2010-08-23,9.532,9.532,9.517,9.517,1880,0
2010-08-24,9.51,9.517,9.4691,9.4691,1462,0
2010-08-25,9.4546,9.653,9.4546,9.653,4155,0
2010-08-26,9.653,9.653,9.653,9.653,838,0
2010-08-27,9.588,9.626,9.588,9.588,1372,0
2010-08-30,9.707,9.707,9.613,9.613,708,0
2010-08-31,9.719,9.719,9.61,9.61,2798,0
2010-09-01,9.64,9.64,9.4288,9.4288,14945,0
2010-09-02,9.4357,9.4691,9.4357,9.4691,577,0
2010-09-03,9.4219,9.4219,9.3478,9.3478,2508,0
2010-09-07,9.3552,9.684,9.3552,9.632,15728,0
2010-09-08,9.569,9.577,9.3828,9.412,10244,0
2010-09-09,9.417,9.545,9.417,9.545,2596,0
2010-09-10,9.4486,9.4486,9.4486,9.4486,188,0
2010-09-13,9.517,9.588,9.4731,9.4731,3261,0
2010-09-14,9.4546,9.4546,9.417,9.417,1225,0
2010-09-15,9.4357,9.4821,9.4357,9.4357,4321,0
2010-09-16,9.4426,9.4426,9.4357,9.4426,3132,0
2010-09-17,9.4219,9.588,9.3552,9.583,13750,0
2010-09-20,9.606,9.606,9.4691,9.532,4754,0
2010-09-21,9.503,9.668,9.503,9.588,15457,0
2010-09-23,9.6,9.626,9.6,9.626,2577,0
2010-09-24,9.6,9.6,9.6,9.6,279,0
2010-09-27,9.684,9.684,9.684,9.684,1030,0
2010-09-29,9.798,9.798,9.588,9.588,1900,0
2010-09-30,9.693,9.693,9.607,9.674,802,0
2010-10-01,9.653,9.684,9.588,9.632,1981,0
2010-10-04,9.626,9.626,9.626,9.626,279,0
2010-10-05,9.653,9.684,9.653,9.678,1527,0
2010-10-06,9.684,9.684,9.678,9.684,1670,0
2010-10-07,9.684,9.72,9.56,9.56,4087,0
2010-10-08,9.56,9.75,9.56,9.75,5990,0
2010-10-11,9.707,9.707,9.588,9.594,2508,0
2010-10-12,9.64,9.72,9.64,9.72,2322,0
2010-10-13,9.72,9.72,9.684,9.691,458,0
2010-10-14,9.691,9.736,9.691,9.699,5039,0
2010-10-15,9.645,9.645,9.645,9.645,713,0
2010-10-18,9.691,9.728,9.64,9.64,1034,0
2010-10-19,9.62,9.75,9.496,9.626,9572,0
2010-10-20,9.588,9.713,9.588,9.713,2969,0
2010-10-21,9.707,9.72,9.707,9.72,5378,0
2010-10-22,9.72,9.72,9.72,9.72,279,0
2010-10-25,9.699,9.72,9.699,9.72,637,0
2010-10-27,9.699,9.756,9.699,9.756,3712,0
2010-10-28,9.791,9.824,9.791,9.81,885,0
2010-10-29,9.916,9.916,9.775,9.851,6743,0
2010-11-01,9.791,9.791,9.691,9.707,1764,0
2010-11-02,9.72,9.72,9.72,9.72,275,0
2010-11-03,9.678,9.678,9.613,9.62,2415,0
2010-11-04,9.62,9.62,9.62,9.62,279,0
2010-11-05,9.594,9.684,9.594,9.684,1132,0
2010-11-08,9.6,9.756,9.6,9.756,282,0
2010-11-09,9.545,9.545,9.532,9.532,1466,0
2010-11-10,9.613,9.613,9.4357,9.4357,5065,0
2010-11-11,9.3478,9.51,9.1438,9.1719,10632,0
2010-11-12,8.9822,9.4486,8.9307,9.2445,9099,0
2010-11-15,9.3552,9.4821,8.9822,8.9822,12608,0
2010-11-16,8.9748,8.9822,8.8047,8.9382,5604,0
2010-11-17,8.9879,8.9879,8.9748,8.9748,1627,0
2010-11-18,8.9382,9.2057,8.9382,9.1864,18764,0
2010-11-19,9.1788,9.1788,8.8591,8.9879,14003,0
2010-11-22,8.9459,9.1788,8.6206,8.6755,10385,0
2010-11-23,8.715,8.9055,8.715,8.715,7722,0
2010-11-24,8.5926,8.8387,8.5926,8.7344,13670,0
2010-11-26,8.715,8.9382,8.6627,8.9382,2941,0
2010-11-29,9.0496,9.0496,8.7691,8.7691,4727,0
2010-11-30,8.8756,8.8756,8.738,8.738,3193,0
2010-12-01,8.8117,8.8455,8.5045,8.5045,6647,0
2010-12-02,8.5045,8.6142,8.5045,8.5796,8973,0
2010-12-03,8.5649,8.5649,8.5649,8.5649,3577,0
2010-12-06,8.5045,8.5577,8.3215,8.423,13592,0
2010-12-07,8.3417,8.5305,8.0901,8.2949,29465,0
2010-12-08,8.2949,8.5726,8.2949,8.492,12259,0
2010-12-09,8.3959,8.3959,8.1976,8.3606,12653,0
2010-12-10,8.3075,8.3606,8.1587,8.3606,4455,0
2010-12-13,8.2949,8.4506,8.0901,8.3215,16883,0
2010-12-14,8.3215,8.3298,8.0832,8.1775,15613,0
2010-12-15,8.0563,8.2599,8.0563,8.1976,4600,0
2010-12-16,8.1976,8.3298,8.1578,8.1976,13809,0
2010-12-17,8.2125,8.3678,8.205,8.3606,4351,0
2010-12-20,8.3606,8.4027,8.0563,8.2328,13706,0
2010-12-21,8.0563,8.1587,8.0414,8.1304,13046,0
2010-12-22,8.1587,8.1587,8.0901,8.1036,7850,0
2010-12-23,8.0766,8.1909,7.8718,7.9888,23466,0
2010-12-27,7.995,7.995,7.703,7.8043,24351,0
2010-12-28,7.8043,7.8862,7.7294,7.8525,15004,0
2010-12-29,7.7596,7.7942,7.6136,7.7942,31755,0
2010-12-30,7.8639,7.8707,7.704,7.8707,8034,0
2010-12-31,7.8759,7.9774,7.8477,7.9774,12729,0
2011-01-03,7.8249,7.8786,7.8043,7.8383,18920,0
2011-01-04,7.8525,7.9401,7.8383,7.9137,10486,0
2011-01-05,7.8525,7.9682,7.8525,7.9682,6988,0
2011-01-06,7.9682,7.9888,7.9682,7.9888,2836,0
2011-01-07,7.9888,7.9888,7.9337,7.9888,6137,0
2011-01-10,8.0832,8.0832,7.8111,7.8111,11908,0
2011-01-11,7.8316,7.9206,7.7159,7.7838,18149,0
2011-01-12,7.8383,7.8525,7.7636,7.7636,6161,0
2011-01-13,7.8181,7.8181,7.6688,7.6688,11151,0
2011-01-14,7.6549,7.6549,7.3762,7.5186,16177,0
2011-01-18,7.5325,7.6478,7.4579,7.6478,18600,0
2011-01-19,7.5871,7.7498,7.5257,7.5465,9804,0
2011-01-20,7.3627,7.7498,7.3627,7.6141,13761,0
2011-01-21,7.6751,7.8181,7.6751,7.8181,26201,0
2011-01-24,7.8181,7.8862,7.7979,7.8043,6881,0
2011-01-25,7.8993,7.9539,7.8111,7.9137,4127,0
2011-01-26,7.7636,8.0708,7.7636,8.0563,5170,0
2011-01-27,8.0563,8.0832,7.8993,7.9066,14508,0
2011-01-28,7.9473,7.9888,7.8718,7.9749,6978,0
2011-01-31,8.0269,8.0269,7.9774,8.0269,6553,0
2011-02-01,8.0151,8.0151,7.9401,7.9888,3296,0
2011-02-02,8.0563,8.097,7.9401,8.0217,6697,0
2011-02-03,8.0563,8.0563,7.9602,8.0151,4909,0
2011-02-04,8.0151,8.0495,7.8181,7.9602,11317,0
2011-02-07,7.9602,7.9888,7.8786,7.9816,5718,0
2011-02-08,8.0901,8.1175,7.9888,8.1175,12817,0
2011-02-09,8.151,8.151,8.1244,8.1244,4188,0
2011-02-10,8.1775,8.1837,8.1244,8.1837,13090,0
2011-02-11,8.2599,8.3075,8.2599,8.2807,3823,0
2011-02-14,8.2807,8.3215,8.274,8.274,7235,0
2011-02-15,8.3469,8.4027,8.3346,8.3469,3812,0
2011-02-16,8.3606,8.3606,8.274,8.3215,4856,0
2011-02-17,8.3888,8.5503,8.2949,8.4295,11717,0
2011-02-18,8.4364,8.5235,8.4364,8.4649,10134,0
2011-02-22,8.4649,8.4649,8.1976,8.1976,14720,0
2011-02-23,8.2949,8.3606,8.2125,8.2407,16874,0
2011-02-24,8.2807,8.3606,8.2807,8.3537,6997,0
2011-02-25,8.3606,8.3606,8.0708,8.1373,59840,0
2011-02-28,8.1894,8.2182,8.0937,8.1756,14930,0
2011-03-01,8.2156,8.2156,8.0927,8.0927,5218,0
2011-03-02,8.1167,8.1578,8.1167,8.1578,5586,0
2011-03-03,8.1551,8.1878,8.0927,8.1622,24184,0
2011-03-04,8.1909,8.2599,7.9998,8.1036,15437,0
2011-03-07,8.1109,8.1109,8.0563,8.1109,2668,0
2011-03-08,8.1373,8.2192,8.1109,8.2192,2355,0
2011-03-09,8.2264,8.2536,8.2192,8.2536,4623,0
2011-03-10,8.2518,8.2651,8.2381,8.2582,6206,0
2011-03-11,8.3298,8.4668,8.2264,8.2264,12568,0
2011-03-14,8.2872,8.2949,8.1976,8.2407,5765,0
2011-03-15,8.2117,8.2117,8.151,8.151,4278,0
2011-03-16,8.0823,8.205,8.0823,8.1167,6923,0
2011-03-17,8.156,8.1959,8.156,8.1959,2861,0
2011-03-18,8.1976,8.2192,8.1976,8.2192,740,0
2011-03-21,8.2475,8.2536,8.1578,8.2475,5437,0
2011-03-22,8.2328,8.2407,8.2192,8.2328,1506,0
2011-03-23,8.2407,8.2407,8.1976,8.1976,2886,0
2011-03-24,8.2407,8.2599,8.2407,8.2407,1084,0
2011-03-25,8.2381,8.2582,8.209,8.2582,1701,0
2011-03-28,8.2407,8.2949,8.2407,8.2949,4548,0
2011-03-29,8.3004,8.3425,8.3004,8.3346,8157,0
2011-03-30,8.4668,8.4668,8.3478,8.3686,4916,0
2011-03-31,8.4092,8.4886,8.3497,8.357,3998,0
2011-04-01,8.346,8.346,8.346,8.346,262,0
2011-04-04,8.438,8.4797,8.3616,8.4036,7049,0
2011-04-05,8.4092,8.4092,8.3523,8.3523,3318,0
2011-04-06,8.4036,8.4797,8.3537,8.473,3259,0
2011-04-07,8.4714,8.4714,8.346,8.4446,5375,0
2011-04-08,8.4446,8.4446,8.4027,8.4027,625,0
2011-04-11,8.4446,8.4446,8.3597,8.4364,1577,0
2011-04-12,8.4347,8.4347,8.4347,8.4347,685,0
2011-04-13,8.4364,8.5116,8.4364,8.5116,16433,0
2011-04-14,8.5462,8.5512,8.5462,8.5512,1736,0
2011-04-15,8.5512,8.5597,8.5512,8.5597,1941,0
2011-04-18,8.5597,8.6499,8.5597,8.6499,4387,0
2011-04-19,8.6706,8.7803,8.6706,8.7588,5156,0
2011-04-20,8.7387,8.8019,8.7387,8.7661,10364,0
2011-04-21,8.8019,8.8019,8.6307,8.6307,5576,0
2011-04-25,8.6088,8.6425,8.5944,8.5944,1517,0
2011-04-26,8.6771,8.6771,8.6425,8.6425,287,0
2011-04-27,8.6771,8.9675,8.6771,8.8019,13232,0
2011-04-28,8.8019,8.8756,8.7803,8.8756,5896,0
2011-04-29,8.9392,8.9908,8.9392,8.9628,2423,0
2011-05-02,8.9599,8.9599,8.945,8.945,1001,0
2011-05-03,8.8904,8.8904,8.8368,8.8566,1622,0
2011-05-04,9.2017,9.2017,8.8135,8.8368,12682,0
2011-05-05,8.8643,9.4229,8.8643,8.9609,4820,0
2011-05-06,8.9534,8.9822,8.8981,8.9822,4155,0
2011-05-09,8.9307,9.0076,8.8904,9.0076,3721,0
2011-05-10,8.9176,9.0086,8.9091,9.0086,1745,0
2011-05-11,8.9534,9.1466,8.9373,8.9822,3196,0
2011-05-12,8.9534,9.1817,8.9534,9.1817,4185,0
2011-05-13,9.527,9.527,9.518,9.518,1452,0
2011-05-16,9.527,9.527,9.527,9.527,878,0
2011-05-17,9.518,9.527,9.412,9.412,3542,0
2011-05-18,9.2763,9.4436,9.2484,9.2484,5706,0
2011-05-19,9.2484,9.2484,9.1893,9.2289,2329,0
2011-05-20,9.2269,9.289,8.9206,8.985,9314,0
2011-05-23,8.9822,9.0752,8.9822,9.0752,1451,0
2011-05-24,9.0351,9.0351,9.0351,9.0351,189,0
2011-05-25,9.0351,9.1392,9.0351,9.1392,358,0
2011-05-26,9.1392,9.1466,9.1048,9.1323,1504,0
2011-05-27,9.1155,9.1155,8.9206,8.9974,4904,0
2011-05-31,9.2455,9.2455,9.0191,9.0191,2427,0
2011-06-01,9.0496,9.0916,9.002,9.0351,1787,0
2011-06-02,9.0437,9.0437,9.0437,9.0437,793,0
2011-06-03,9.0468,9.06,9.0468,9.06,1720,0
2011-06-06,9.0571,9.0571,9.0283,9.0283,1260,0
2011-06-07,9.06,9.1216,9.06,9.1216,3747,0
2011-06-08,9.06,9.06,9.0048,9.0115,4969,0
2011-06-09,9.0048,9.0115,8.8849,8.8849,2700,0
2011-06-10,8.8581,8.8784,8.851,8.851,2607,0
2011-06-13,8.851,8.851,8.7525,8.7525,6115,0
2011-06-14,8.7596,8.8028,8.7596,8.7596,451,0
2011-06-15,8.7661,8.8455,8.7661,8.8455,2779,0
2011-06-16,8.8406,8.8406,8.8406,8.8406,1259,0
2011-06-20,8.851,8.9478,8.81,8.851,5300,0
2011-06-21,8.8719,8.9206,8.8719,8.9206,3853,0
2011-06-22,8.8231,8.8377,8.7735,8.7735,13110,0
2011-06-23,8.7735,8.8377,8.7735,8.7961,2294,0
2011-06-24,8.8315,8.8315,8.8315,8.8315,2443,0
2011-06-27,8.8154,8.8455,8.7961,8.8455,4287,0
2011-06-28,8.8653,8.8719,8.8231,8.8231,1803,0
2011-06-29,8.8315,9.59,8.7896,8.7961,3675,0
2011-06-30,8.8581,8.8784,8.85,8.8719,1228,0
2011-07-01,8.8942,8.913,8.8942,8.913,564,0
2011-07-05,8.913,9.0258,8.913,9.0258,1085,0
2011-07-06,9.002,9.0449,8.945,8.945,4256,0
2011-07-07,9.0552,9.0609,8.7745,8.9713,5766,0
2011-07-08,8.9572,8.9572,8.8387,8.8591,5895,0
2011-07-11,8.8942,8.8999,8.8728,8.8999,2260,0
2011-07-13,8.8999,8.8999,8.8662,8.8999,3702,0
2011-07-14,8.913,8.9345,8.913,8.9345,720,0
2011-07-15,8.913,8.9793,8.9074,8.9713,6219,0
2011-07-18,8.9793,9.1749,8.9793,9.1029,4209,0
2011-07-19,9.101,9.1563,9.0857,9.0857,1968,0
2011-07-20,9.098,9.2084,9.098,9.1893,5598,0
2011-07-21,9.098,9.1593,9.098,9.1593,879,0
2011-07-22,9.1457,9.3341,9.0609,9.0609,11077,0
2011-07-25,9.0124,9.0742,9.0057,9.0552,2980,0
2011-07-26,9.0468,9.0798,9.0468,9.0798,2508,0
2011-07-27,9.0124,9.0124,8.8794,8.8794,3611,0
2011-07-28,8.883,8.8972,8.8406,8.8406,2999,0
2011-07-29,8.9336,8.9336,8.6417,8.7477,5048,0
2011-08-01,8.7818,8.7961,8.7745,8.7745,2718,0
2011-08-02,8.6981,8.8894,8.6981,8.7123,7602,0
2011-08-03,8.8455,8.9345,8.7187,8.9345,3448,0
2011-08-04,8.9675,9.0514,8.9026,8.9026,2290,0
2011-08-08,8.8108,8.8108,8.3057,8.5568,8397,0
2011-08-10,8.5568,8.745,8.5568,8.7387,4359,0
2011-08-11,8.7387,8.7387,8.7387,8.7387,736,0
2011-08-12,8.8746,8.8821,8.8746,8.8821,3580,0
2011-08-15,8.9364,8.9822,8.9364,8.9822,625,0
2011-08-16,8.9822,8.9879,8.799,8.8611,5468,0
2011-08-17,8.869,8.869,8.869,8.869,1392,0
2011-08-18,8.8268,8.8268,8.678,8.7691,4489,0
2011-08-19,8.7906,8.8183,8.7552,8.7691,2696,0
2011-08-22,8.9026,8.9945,8.7691,8.9364,6592,0
2011-08-23,8.9524,8.9524,8.9234,8.9234,1900,0
2011-08-25,8.9822,9.2057,8.7906,8.8472,7392,0
2011-08-26,8.7615,8.8127,8.7477,8.7691,6545,0
2011-08-29,8.7477,8.7477,8.6916,8.7251,3725,0
2011-08-30,8.8547,8.8547,8.6579,8.7906,3970,0
2011-08-31,8.911,8.911,8.7827,8.8056,2259,0
2011-09-01,8.7765,8.9675,8.7765,8.8611,6451,0
2011-09-02,8.8472,8.8756,8.8268,8.835,1705,0
2011-09-06,8.7906,8.862,8.7906,8.8193,1739,0
2011-09-07,8.7765,8.9703,8.7765,8.9703,3949,0
2011-09-08,8.9693,8.9693,8.835,8.835,14657,0
2011-09-09,8.8268,8.8268,8.7906,8.7906,1668,0
2011-09-12,8.7765,8.835,8.7765,8.785,2984,0
2011-09-13,8.7906,8.8193,8.7906,8.8193,875,0
2011-09-14,8.8746,8.8746,8.8472,8.87,14199,0
2011-09-15,8.87,8.8972,8.8547,8.8972,7958,0
2011-09-19,8.9036,8.9036,8.9036,8.9036,1422,0
2011-09-20,8.87,9.2563,8.87,9.1226,8953,0
2011-09-21,9.1164,9.2493,9.1164,9.1807,6602,0
2011-09-22,9.1941,9.2289,9.1536,9.1536,2806,0
2011-09-23,9.1536,9.1941,9.1536,9.1941,1359,0
2011-09-26,9.1941,9.2017,9.1583,9.1807,2957,0
2011-09-27,9.2017,9.3582,9.1583,9.2289,9785,0
2011-09-28,9.2365,9.265,9.2365,9.265,878,0
2011-09-29,9.3866,9.3866,9.2289,9.2289,3754,0
2011-09-30,9.3488,9.3488,9.2172,9.2172,2618,0
2011-10-03,9.2152,9.2563,9.2152,9.2425,8168,0
2011-10-04,9.2037,9.2455,9.2037,9.2037,980,0
2011-10-05,9.2249,9.2249,9.1545,9.1912,5159,0
2011-10-06,9.121,9.121,8.986,9.058,5516,0
2011-10-10,8.9841,8.9964,8.9841,8.9889,4220,0
2011-10-12,8.985,9.0057,8.9774,9.0057,1841,0
2011-10-13,8.9908,9.0552,8.9908,9.0552,3040,0
2011-10-14,9.0687,9.0687,9.0409,9.0687,2762,0
2011-10-17,9.0687,9.0687,9.0618,9.0618,2547,0
2011-10-18,9.0409,9.0752,9.0409,9.0618,2772,0
2011-10-19,9.0323,9.0409,9.0258,9.0409,1079,0
2011-10-20,8.9703,9.0618,8.9703,9.0618,5206,0
2011-10-21,9.0906,9.0906,8.9703,9.0906,2396,0
2011-10-24,9.0552,9.1323,8.9984,9.0828,2422,0
2011-10-25,9.0076,9.058,8.8368,8.9713,16496,0
2011-10-26,8.9703,9.0115,8.9628,8.9703,11443,0
2011-10-27,8.9703,9.14,8.87,8.9251,8167,0
2011-10-28,8.9487,8.9487,8.899,8.9055,3607,0
2011-10-31,8.9506,9.1256,8.9506,9.1256,8671,0
2011-11-01,9.0847,9.1135,9.0847,9.1135,1198,0
2011-11-02,9.1048,9.1048,9.1048,9.1048,3529,0
2011-11-03,9.1874,9.1874,9.1874,9.1874,271,0
2011-11-04,9.1096,9.1182,8.9879,9.0678,6553,0
2011-11-08,9.0934,9.1,9.02,9.0428,3795,0
2011-11-09,9.02,9.0496,9.0003,9.0496,3219,0
2011-11-10,9.0351,9.0496,9.0133,9.0496,508,0
2011-11-11,9.0496,9.0934,8.8643,8.9713,12153,0
2011-11-14,8.8923,8.926,8.8923,8.8923,9699,0
2011-11-15,8.9055,8.9648,8.8923,8.9648,6376,0
2011-11-16,8.9648,9.0003,8.9055,8.9793,16607,0
2011-11-17,8.9793,9.0351,8.9793,9.0076,8477,0
2011-11-18,8.9925,9.0638,8.9925,9.0638,2390,0
2011-11-21,9.0496,9.1,9.0496,9.1,3135,0
2011-11-22,9.1,9.2211,9.1,9.2211,3001,0
2011-11-23,9.1932,9.1932,9.1563,9.1719,1431,0
2011-11-25,9.0275,9.1641,9.0275,9.0275,7012,0
2011-11-28,9.02,9.0428,9.02,9.0275,4157,0
2011-11-29,9.0772,9.1067,9.0351,9.0496,4995,0
2011-11-30,9.1304,9.1304,9.0333,9.0419,8331,0
2011-12-01,9.0496,9.0496,9.0496,9.0496,1215,0
2011-12-02,9.0496,9.1,9.0496,9.0638,5577,0
2011-12-05,9.0638,9.0847,9.0638,9.0705,7306,0
2011-12-06,9.0734,9.1313,9.0734,9.0886,8914,0
2011-12-07,9.1516,9.2143,9.1516,9.1788,4975,0
2011-12-08,9.1476,9.2336,9.1392,9.1615,6853,0
2011-12-09,9.1641,9.1788,9.1353,9.1788,983,0
2011-12-12,9.2279,9.2717,9.1788,9.2563,8133,0
2011-12-13,9.265,9.2773,9.1788,9.1788,6435,0
2011-12-14,9.2143,9.364,9.2143,9.364,7702,0
2011-12-15,9.417,9.4446,9.3066,9.3233,10762,0
2011-12-16,9.3233,9.3886,9.3233,9.3729,4004,0
2011-12-19,9.3292,9.4575,9.3292,9.4575,9216,0
2011-12-20,9.4781,9.509,9.3007,9.509,17335,0
2011-12-21,9.495,9.495,9.285,9.4041,14106,0
2011-12-22,9.4575,9.4575,9.3518,9.4041,8598,0
2011-12-23,9.3518,9.4297,9.3518,9.4297,3451,0
2011-12-27,9.4297,9.495,9.3886,9.4711,16880,0
2011-12-28,9.4446,9.501,9.3886,9.4871,6328,0
2011-12-29,9.501,9.562,9.501,9.562,9198,0
2011-12-30,9.584,9.78,9.568,9.653,20963,0
2012-01-03,9.768,9.768,9.597,9.645,5456,0
2012-01-04,9.709,9.709,9.624,9.624,1751,0
2012-01-05,9.709,9.755,9.709,9.733,3392,0
2012-01-06,9.807,9.855,9.777,9.855,5182,0
2012-01-09,9.854,9.888,9.819,9.819,6099,0
2012-01-10,9.87,9.877,9.84,9.87,5693,0
2012-01-11,9.889,10.109,9.889,10.109,26008,0
2012-01-12,10.104,10.249,10.007,10.085,22386,0
2012-01-13,10.136,10.136,10.089,10.136,1328,0
2012-01-17,10.209,10.209,10.076,10.09,6993,0
2012-01-18,10.029,10.136,10.029,10.074,10602,0
2012-01-19,10.136,10.136,10.059,10.122,13191,0
2012-01-20,10.109,10.109,10.044,10.051,15912,0
2012-01-23,10.066,10.136,10.066,10.136,10741,0
2012-01-24,10.089,10.122,10.066,10.117,10862,0
2012-01-25,10.151,10.206,10.122,10.173,7120,0
2012-01-26,10.263,10.263,10.191,10.206,11024,0
2012-01-27,10.275,10.275,10.194,10.202,9568,0
2012-01-30,10.263,10.279,10.159,10.206,12193,0
2012-01-31,10.324,10.324,10.23,10.262,7694,0
2012-02-01,10.303,10.375,10.303,10.339,5365,0
2012-02-02,10.339,10.477,10.339,10.449,13238,0
2012-02-03,10.447,10.447,10.355,10.355,14227,0
2012-02-06,10.435,10.435,10.284,10.284,4552,0
2012-02-07,10.257,10.378,10.257,10.343,6056,0
2012-02-08,10.378,10.378,10.311,10.371,4655,0
2012-02-09,10.415,10.415,10.068,10.282,27458,0
2012-02-10,10.287,10.293,10.209,10.293,5176,0
2012-02-13,10.249,10.307,10.194,10.307,7137,0
2012-02-14,10.3,10.3,10.125,10.125,3756,0
2012-02-15,10.085,10.168,10.085,10.168,7453,0
2012-02-16,10.16,10.194,10.112,10.112,513,0
2012-02-17,10.09,10.104,10.061,10.104,2657,0
2012-02-21,10.132,10.226,10.132,10.176,7257,0
2012-02-22,10.209,10.293,10.194,10.287,10223,0
2012-02-23,10.287,10.287,10.125,10.257,22320,0
2012-02-24,10.249,10.352,10.182,10.275,17285,0
2012-02-27,10.293,10.311,10.257,10.3,5619,0
2012-02-28,10.343,10.343,10.218,10.319,5207,0
2012-02-29,10.375,10.391,10.323,10.391,3206,0
2012-03-01,10.424,10.424,10.319,10.319,5367,0
2012-03-02,10.324,10.368,10.324,10.361,3256,0
2012-03-05,10.386,10.394,10.363,10.394,1984,0
2012-03-06,10.422,10.459,10.392,10.392,9655,0
2012-03-07,10.404,10.464,10.367,10.464,7835,0
2012-03-08,10.465,10.529,10.422,10.422,6483,0
2012-03-09,10.513,10.595,10.455,10.557,8506,0
2012-03-12,10.557,10.671,10.533,10.671,14128,0
2012-03-13,10.665,10.671,10.542,10.542,4630,0
2012-03-14,10.506,10.533,10.237,10.237,7617,0
2012-03-15,10.26,10.26,10.092,10.127,10041,0
2012-03-16,10.155,10.163,10.07,10.14,6188,0
2012-03-19,10.179,10.309,10.17,10.179,9051,0
2012-03-20,10.398,10.398,10.147,10.147,6319,0
2012-03-21,10.197,10.449,10.197,10.449,8245,0
2012-03-22,10.449,10.449,10.278,10.278,7854,0
2012-03-23,10.411,10.443,10.197,10.197,7254,0
2012-03-26,10.237,10.449,9.993,10.001,11632,0
2012-03-27,10.016,10.048,9.931,10.039,4684,0
2012-03-28,10.099,10.184,10.099,10.14,4469,0
2012-03-29,10.054,10.133,10.054,10.133,6740,0
2012-03-30,10.125,10.178,10.038,10.085,7722,0
2012-04-02,10.086,10.106,10.086,10.086,1478,0
2012-04-03,10.206,10.59,10.156,10.51,38847,0
2012-04-04,10.553,10.614,10.459,10.614,20458,0
2012-04-05,10.614,10.767,10.614,10.713,7292,0
2012-04-09,10.671,10.755,10.604,10.611,2535,0
2012-04-10,10.595,11.092,10.525,10.525,4390,0
2012-04-11,10.882,10.882,10.545,10.817,4231,0
2012-04-12,10.874,10.882,10.685,10.685,2011,0
2012-04-13,10.691,10.691,10.676,10.691,2022,0
2012-04-16,10.866,10.874,10.629,10.629,8056,0
2012-04-17,10.793,10.799,10.607,10.607,1505,0
2012-04-18,10.607,10.607,10.376,10.376,6591,0
2012-04-19,10.529,10.568,10.368,10.376,3141,0
2012-04-20,10.392,10.392,10.279,10.383,6514,0
2012-04-23,10.422,10.465,10.392,10.459,6555,0
2012-04-24,10.459,10.662,10.446,10.446,6202,0
2012-04-25,10.585,10.59,10.446,10.446,2832,0
2012-04-26,10.48,10.487,10.451,10.451,2512,0
2012-04-27,10.529,10.623,10.515,10.623,3724,0
2012-04-30,10.686,10.714,10.63,10.699,12803,0
2012-05-01,10.731,10.731,10.568,10.706,12590,0
2012-05-02,10.668,10.699,10.668,10.676,2848,0
2012-05-03,10.63,10.731,10.63,10.651,3598,0
2012-05-04,10.651,10.676,10.63,10.676,2855,0
2012-05-07,10.636,10.737,10.636,10.668,1766,0
2012-05-08,10.805,10.805,10.791,10.805,1112,0
2012-05-09,10.93,11.017,10.907,10.963,12094,0
2012-05-10,11.01,11.017,10.996,11.017,1504,0
2012-05-11,11.017,11.017,10.864,10.867,3671,0
2012-05-14,10.867,10.876,10.834,10.876,1633,0
2012-05-15,10.901,10.99,10.76,10.99,12530,0
2012-05-16,11.017,11.053,10.99,11.017,4211,0
2012-05-17,11.017,11.017,10.785,10.785,7269,0
2012-05-18,10.818,10.93,10.776,10.799,6895,0
2012-05-21,10.84,10.981,10.84,10.97,2067,0
2012-05-22,11.024,11.024,10.76,10.99,8879,0
2012-05-23,11.024,11.031,10.892,10.97,8224,0
2012-05-24,11.031,11.031,10.901,10.901,3036,0
2012-05-25,11.01,11.01,10.849,10.907,3104,0
2012-05-29,10.914,10.963,10.812,10.907,4064,0
2012-05-30,10.937,10.963,10.907,10.93,3575,0
2012-05-31,10.99,11.07,10.84,10.84,17623,0
2012-06-01,10.909,10.958,10.909,10.958,568,0
2012-06-04,10.963,11.053,10.963,10.981,1766,0
2012-06-05,11.014,11.137,11.014,11.137,7022,0
2012-06-06,11.193,11.213,11.096,11.213,5736,0
2012-06-07,11.207,11.207,11.035,11.042,3626,0
2012-06-08,11.042,11.042,11.042,11.042,647,0
2012-06-11,11.053,11.093,10.976,11.017,6367,0
2012-06-12,11.035,11.035,10.836,10.836,5125,0
2012-06-13,10.86,10.999,10.851,10.878,8958,0
2012-06-14,10.907,10.907,10.849,10.907,2610,0
2012-06-15,10.886,10.886,10.732,10.732,6367,0
2012-06-18,10.829,10.836,10.829,10.836,678,0
2012-06-19,10.808,10.878,10.795,10.82,3886,0
2012-06-20,10.886,10.886,10.886,10.886,527,0
2012-06-21,10.836,10.903,10.786,10.865,10617,0
2012-06-22,10.795,10.814,10.652,10.663,22866,0
2012-06-25,10.644,10.754,10.644,10.754,8644,0
2012-06-26,10.754,11.057,10.754,11.035,17242,0
2012-06-27,11.081,11.185,11.081,11.185,2020,0
2012-06-28,11.119,11.178,11.119,11.178,3213,0
2012-06-29,11.259,11.259,10.978,11.007,9296,0
2012-07-02,11.096,11.127,11.027,11.127,4017,0
2012-07-03,11.254,11.254,11.254,11.254,1750,0
2012-07-05,11.187,11.201,11.187,11.201,841,0
2012-07-06,11.097,11.342,11.097,11.342,5403,0
2012-07-09,11.317,11.325,11.317,11.325,939,0
2012-07-10,11.201,11.29,11.201,11.29,1890,0
2012-07-11,11.18,11.268,11.149,11.18,9116,0
2012-07-12,11.26,11.387,11.237,11.276,2689,0
2012-07-13,11.384,11.408,11.384,11.408,1151,0
2012-07-16,11.342,11.419,11.089,11.387,7823,0
2012-07-17,11.416,11.488,11.348,11.378,5463,0
2012-07-18,11.348,11.495,11.348,11.495,10071,0
2012-07-19,11.411,11.411,11.357,11.357,1530,0
2012-07-20,11.426,11.432,11.426,11.432,879,0
2012-07-23,11.542,11.542,11.372,11.472,775,0
2012-07-24,11.419,11.549,11.419,11.549,1394,0
2012-07-25,11.549,11.743,11.542,11.7,11774,0
2012-07-26,11.878,11.908,11.662,11.715,6126,0
2012-07-27,11.871,11.886,11.67,11.67,8911,0
2012-07-30,11.67,11.715,11.67,11.715,3572,0
2012-07-31,11.915,11.915,11.7,11.729,1799,0
2012-08-01,11.678,11.715,11.67,11.67,3978,0
2012-08-03,11.67,11.67,11.432,11.67,5980,0
2012-08-06,11.542,11.606,11.448,11.518,11809,0
2012-08-07,11.448,11.464,11.419,11.464,1349,0
2012-08-08,11.419,11.439,11.419,11.419,4948,0
2012-08-09,11.357,11.411,11.357,11.402,1539,0
2012-08-10,11.307,11.307,11.307,11.307,525,0
2012-08-13,11.307,11.307,11.254,11.254,7817,0
2012-08-14,11.255,11.307,11.255,11.3,1793,0
2012-08-15,11.411,11.411,11.342,11.35,1874,0
2012-08-16,11.365,11.387,11.357,11.357,2555,0
2012-08-17,11.432,11.864,11.432,11.859,7424,0
2012-08-20,11.859,11.908,11.706,11.774,5788,0
2012-08-21,11.693,11.715,11.58,11.58,2971,0
2012-08-22,11.607,11.624,11.466,11.466,3872,0
2012-08-23,11.491,11.55,11.458,11.55,2279,0
2012-08-24,11.591,11.854,11.591,11.732,13170,0
2012-08-27,11.824,11.824,11.761,11.769,2603,0
2012-08-28,11.631,11.838,11.582,11.793,19345,0
2012-08-29,11.793,11.936,11.793,11.831,4807,0
2012-08-30,11.831,11.874,11.831,11.874,1782,0
2012-08-31,11.936,11.975,11.818,11.975,3451,0
2012-09-04,11.951,11.951,11.784,11.927,8840,0
2012-09-05,11.824,11.981,11.818,11.89,20316,0
2012-09-06,11.904,11.927,11.904,11.904,3013,0
2012-09-07,11.818,11.981,11.818,11.951,8102,0
2012-09-10,11.904,11.904,11.831,11.831,2081,0
2012-09-11,11.802,11.818,11.646,11.646,12883,0
2012-09-12,11.624,11.71,11.599,11.599,12595,0
2012-09-13,11.591,11.732,11.591,11.732,7120,0
2012-09-14,11.746,11.777,11.746,11.746,2754,0
2012-09-17,11.695,11.753,11.681,11.753,3339,0
2012-09-18,11.681,11.981,11.681,11.904,15854,0
2012-09-19,11.906,11.921,11.608,11.608,13953,0
2012-09-20,11.592,11.625,11.491,11.491,18322,0
2012-09-21,11.659,11.719,11.474,11.719,24204,0
2012-09-24,11.719,11.763,11.69,11.739,3081,0
2012-09-25,11.725,11.778,11.69,11.778,8064,0
2012-09-26,11.785,11.785,11.725,11.785,1726,0
2012-09-27,11.733,11.763,11.733,11.763,3126,0
2012-09-28,11.863,11.87,11.747,11.87,2661,0
2012-10-01,12.002,12.036,11.856,11.856,13278,0
2012-10-02,11.939,12.018,11.885,11.906,4685,0
2012-10-03,11.96,11.96,11.921,11.921,2943,0
2012-10-04,11.969,12.036,11.812,11.812,3753,0
2012-10-05,11.733,11.914,11.733,11.914,4781,0
2012-10-08,11.899,11.899,11.84,11.885,2380,0
2012-10-09,11.833,11.863,11.833,11.833,1726,0
2012-10-11,11.885,11.939,11.771,11.906,5701,0
2012-10-12,11.856,11.96,11.856,11.96,728,0
2012-10-15,11.914,11.921,11.914,11.921,1082,0
2012-10-16,11.833,11.96,11.771,11.771,5676,0
2012-10-17,11.885,11.885,11.794,11.794,1197,0
2012-10-18,11.847,11.969,11.847,11.899,1805,0
2012-10-19,11.885,11.906,11.885,11.906,6034,0
2012-10-22,11.834,11.894,11.834,11.878,2950,0
2012-10-23,11.955,12.224,11.834,12.083,22995,0
2012-10-24,12.083,12.083,12.083,12.083,229,0
2012-10-25,12.051,12.145,12.03,12.03,1858,0
2012-10-26,12.271,12.271,11.993,11.993,1645,0
2012-10-31,12.137,12.286,12.107,12.286,6146,0
2012-11-01,12.176,12.247,12.137,12.247,3593,0
2012-11-02,12.113,12.303,12.113,12.129,3176,0
2012-11-05,12.091,12.107,11.987,12.091,4096,0
2012-11-06,12.091,12.181,11.834,12.083,7595,0
2012-11-07,11.971,11.993,11.971,11.979,5638,0
2012-11-08,12.038,12.038,11.993,11.993,508,0
2012-11-09,12.099,12.233,12.099,12.233,2154,0
2012-11-12,12.403,12.429,12.262,12.429,14105,0
2012-11-13,12.458,12.651,12.458,12.543,9453,0
2012-11-14,12.631,12.631,12.247,12.278,11734,0
2012-11-15,12.247,12.372,12.247,12.372,2134,0
2012-11-16,12.429,12.445,12.41,12.41,5823,0
2012-11-19,12.403,12.474,12.319,12.319,4679,0
2012-11-20,12.398,12.602,12.375,12.477,5794,0
2012-11-21,12.485,12.712,12.485,12.712,7104,0
2012-11-23,12.75,12.75,12.676,12.676,1170,0
2012-11-26,12.639,12.639,12.538,12.538,3827,0
2012-11-27,12.564,12.669,12.375,12.375,6434,0
2012-11-28,12.375,12.375,12.366,12.375,1985,0
2012-11-29,12.366,12.412,12.221,12.221,6740,0
2012-11-30,12.329,12.336,12.212,12.248,7019,0
2012-12-03,12.183,12.183,12.052,12.052,5062,0
2012-12-04,12.155,12.169,11.987,12.068,9567,0
2012-12-05,11.98,12.155,11.972,12.155,4113,0
2012-12-06,12.068,12.124,12.068,12.124,785,0
2012-12-07,12.124,12.124,11.993,11.993,3103,0
2012-12-10,11.993,12.183,11.993,12.155,3498,0
2012-12-11,12.038,12.147,11.993,12.147,4581,0
2012-12-12,12.183,12.206,12.1,12.1,4193,0
2012-12-13,12.032,12.169,12.032,12.13,6321,0
2012-12-14,11.993,11.993,11.764,11.764,8628,0
2012-12-17,11.764,11.871,11.639,11.639,12898,0
2012-12-18,11.639,11.704,11.4,11.4,8643,0
2012-12-19,11.393,11.543,11.393,11.418,4575,0
2012-12-20,11.441,11.516,11.396,11.396,10887,0
2012-12-21,11.475,11.516,11.45,11.5,4786,0
2012-12-24,11.5,11.516,11.45,11.45,3396,0
2012-12-26,11.45,11.56,11.45,11.552,3391,0
2012-12-27,11.552,11.552,11.342,11.387,15501,0
2012-12-28,11.266,11.441,11.233,11.441,11292,0
2012-12-31,11.768,11.768,11.475,11.744,13743,0
2013-01-02,11.701,11.99,11.662,11.99,7710,0
2013-01-03,11.99,12.065,11.831,11.96,6909,0
2013-01-04,11.874,12.122,11.874,12.112,3923,0
2013-01-07,12.049,12.049,11.914,11.914,7625,0
2013-01-08,11.921,12.144,11.921,11.97,4901,0
2013-01-09,11.97,12.049,11.945,11.945,12164,0
2013-01-10,11.945,12.176,11.874,12.057,8567,0
2013-01-11,12.072,12.176,12.011,12.081,7018,0
2013-01-14,12.081,12.167,11.978,11.996,8133,0
2013-01-15,12.057,12.129,11.929,11.939,17718,0
2013-01-16,11.905,12.028,11.874,11.921,6205,0
2013-01-17,11.905,12.081,11.905,12.081,2189,0
2013-01-18,11.978,12.112,11.978,12.112,1597,0
2013-01-22,12.139,12.178,12.038,12.178,4712,0
2013-01-23,12.183,12.183,12.178,12.178,3040,0
2013-01-24,12.183,12.183,12.147,12.147,406,0
2013-01-25,12.124,12.17,12.092,12.092,2525,0
2013-01-28,12.06,12.147,11.931,11.931,572,0
2013-01-29,11.907,11.987,11.793,11.793,2443,0
2013-01-30,11.832,11.893,11.736,11.736,2385,0
2013-01-31,11.839,11.839,11.662,11.662,5806,0
2013-02-01,11.662,11.81,11.651,11.693,9937,0
2013-02-04,11.693,11.707,11.546,11.546,1747,0
2013-02-05,11.522,11.619,11.507,11.522,12775,0
2013-02-06,11.492,11.522,11.449,11.474,9843,0
2013-02-07,11.433,11.546,11.433,11.466,4874,0
2013-02-08,11.44,11.507,11.419,11.426,14267,0
2013-02-11,11.401,11.426,11.31,11.34,16076,0
2013-02-12,11.287,11.426,11.287,11.31,12898,0
2013-02-13,11.324,11.324,11.287,11.287,2768,0
2013-02-14,11.371,11.371,11.304,11.304,777,0
2013-02-15,11.216,11.264,11.04,11.12,20973,0
2013-02-19,11.132,11.132,10.929,10.929,17803,0
2013-02-20,10.964,10.983,10.964,10.964,1369,0
2013-02-21,10.998,11.067,10.998,11.067,1818,0
2013-02-22,11.123,11.147,11.02,11.02,16758,0
2013-02-25,11.123,11.152,11.028,11.028,5727,0
2013-02-26,11.091,11.107,11.036,11.076,911,0
2013-02-27,11.076,11.123,10.785,10.983,12707,0
2013-02-28,11.028,11.132,11.013,11.107,13682,0
2013-03-01,11.123,11.152,11.1,11.152,3501,0
2013-03-04,11.16,11.16,11.083,11.1,1799,0
2013-03-05,11.107,11.152,11.107,11.141,17610,0
2013-03-06,11.123,11.152,11.02,11.083,7557,0
2013-03-07,11.043,11.16,10.937,10.937,14970,0
2013-03-08,10.929,10.955,10.873,10.89,7513,0
2013-03-11,10.89,10.89,10.843,10.843,4477,0
2013-03-12,10.76,11.067,10.737,10.964,19118,0
2013-03-13,10.873,10.946,10.737,10.821,11046,0
2013-03-14,10.76,10.76,10.625,10.712,5990,0
2013-03-15,10.672,10.703,10.526,10.672,14930,0
2013-03-18,10.631,10.907,10.631,10.866,12781,0
2013-03-19,10.833,10.96,10.804,10.868,5219,0
2013-03-20,10.824,10.902,10.816,10.824,3630,0
2013-03-21,10.762,10.967,10.762,10.877,7540,0
2013-03-22,10.894,11.046,10.877,10.925,7904,0
2013-03-25,11.112,11.112,10.868,11.032,5954,0
2013-03-26,10.981,10.981,10.789,10.917,3625,0
2013-03-27,10.981,10.981,10.762,10.848,12961,0
2013-03-28,11.112,11.112,10.909,10.925,2605,0
2013-04-01,10.987,10.987,10.857,10.925,3172,0
2013-04-02,10.981,10.981,10.804,10.816,1890,0
2013-04-03,10.748,10.909,10.748,10.909,3392,0
2013-04-04,10.909,10.95,10.909,10.925,1314,0
2013-04-05,10.987,11.096,10.804,10.909,14582,0
2013-04-08,11.046,11.072,10.885,11.003,8533,0
2013-04-09,10.902,11.096,10.902,11.096,6462,0
2013-04-10,11.017,11.039,10.917,11.032,4596,0
2013-04-11,10.996,11.08,10.996,11.08,737,0
2013-04-12,11.08,11.096,11.024,11.024,575,0
2013-04-15,11.21,11.21,11.032,11.087,4916,0
2013-04-16,11.181,11.181,11.01,11.08,4318,0
2013-04-17,11.08,11.104,11.039,11.039,2210,0
2013-04-18,10.864,11.096,10.864,10.987,9422,0
2013-04-19,11.068,11.068,10.992,11.05,1417,0
2013-04-22,11.068,11.068,10.954,10.954,6545,0
2013-04-23,10.992,11.028,10.906,10.954,2708,0
2013-04-24,10.928,10.97,10.841,10.906,10215,0
2013-04-25,10.963,10.963,10.937,10.963,2484,0
2013-04-26,10.928,10.928,10.928,10.928,182,0
2013-04-29,10.954,10.976,10.888,10.954,4503,0
2013-04-30,11.013,11.013,10.937,10.976,5364,0
2013-05-01,10.992,11.092,10.976,11.02,12458,0
2013-05-02,11.092,11.092,11.068,11.092,2001,0
2013-05-03,11.068,11.133,11.02,11.133,2465,0
2013-05-06,11.043,11.185,11.043,11.124,6546,0
2013-05-07,11.178,11.221,11.036,11.043,13472,0
2013-05-08,11.108,11.108,11.013,11.02,2774,0
2013-05-09,11.1,11.1,10.963,10.963,2789,0
2013-05-10,11.05,11.076,10.906,11.013,5823,0
2013-05-13,10.97,11.02,10.888,10.945,2057,0
2013-05-14,10.937,10.97,10.888,10.897,11290,0
2013-05-15,10.866,10.928,10.851,10.851,3293,0
2013-05-16,11.013,11.23,10.798,10.897,11009,0
2013-05-17,10.888,10.921,10.851,10.86,2258,0
2013-05-20,10.897,10.897,10.774,10.774,2244,0
2013-05-21,10.792,10.897,10.678,10.798,16592,0
2013-05-22,10.839,10.884,10.745,10.778,9690,0
2013-05-23,10.672,10.902,10.672,10.839,4239,0
2013-05-24,10.831,10.867,10.786,10.867,2039,0
2013-05-28,10.876,10.876,10.696,10.753,4030,0
2013-05-29,10.524,10.607,10.402,10.575,8827,0
2013-05-30,10.615,10.615,10.361,10.464,13008,0
2013-05-31,10.52,10.56,10.2,10.299,17993,0
2013-06-03,10.287,10.309,10.091,10.152,6280,0
2013-06-04,10.196,10.3,10.143,10.293,11279,0
2013-06-05,10.3,10.309,10.273,10.287,2930,0
2013-06-06,10.3,10.339,10.255,10.3,9593,0
2013-06-07,10.309,10.37,10.293,10.293,16912,0
2013-06-10,10.287,10.323,10.196,10.264,13296,0
2013-06-11,10.264,10.3,10.143,10.182,8701,0
2013-06-12,10.176,10.176,10.06,10.06,16047,0
2013-06-13,10.067,10.067,10.002,10.018,9234,0
2013-06-14,10.01,10.091,9.902,10.002,10228,0
2013-06-17,9.902,9.949,9.863,9.863,6295,0
2013-06-18,9.887,9.887,9.681,9.77,11494,0
2013-06-19,9.798,9.807,9.67,9.774,9604,0
2013-06-20,9.594,9.676,9.4357,9.531,10969,0
2013-06-21,9.521,9.521,9.49,9.49,3249,0
2013-06-24,9.3095,9.4575,9.3095,9.4357,18460,0
2013-06-25,9.3263,9.609,9.3263,9.588,6786,0
2013-06-26,9.538,9.798,9.538,9.79,8052,0
2013-06-27,9.717,9.96,9.717,9.954,15942,0
2013-06-28,10.149,10.149,9.751,9.774,10293,0
2013-07-01,9.931,10.04,9.676,9.931,3470,0
2013-07-02,10.04,10.133,9.838,9.931,17820,0
2013-07-03,10.007,10.023,9.4496,9.574,20728,0
2013-07-05,9.676,9.676,9.4081,9.574,12930,0
2013-07-08,9.639,9.664,9.3419,9.531,9174,0
2013-07-09,9.4436,9.49,9.3341,9.49,6892,0
2013-07-10,9.3017,9.4671,9.3017,9.3017,1248,0
2013-07-11,9.4671,9.647,9.364,9.538,13228,0
2013-07-12,9.506,9.618,9.506,9.594,10295,0
2013-07-15,9.4671,9.4721,9.4671,9.4721,2497,0
2013-07-16,9.4278,9.4278,9.2543,9.3992,28175,0
2013-07-17,9.414,9.497,9.3017,9.497,11723,0
2013-07-18,9.4278,9.531,9.4278,9.513,5539,0
2013-07-19,9.588,9.631,9.414,9.4811,10873,0
2013-07-22,9.4101,9.4101,9.2415,9.2573,1297,0
2013-07-23,9.2259,9.3527,9.1392,9.2191,22378,0
2013-07-24,9.2104,9.2104,9.0678,9.2037,2217,0
2013-07-25,9.0678,9.0838,8.9506,9.037,11400,0
2013-07-26,9.1236,9.1236,8.9251,8.9251,7393,0
2013-07-29,8.9251,9.1633,8.8794,8.9506,19273,0
2013-07-30,9.037,9.037,8.9091,8.9841,6672,0
2013-07-31,9.0678,9.0678,8.9017,8.9091,12919,0
2013-08-01,8.9984,9.0934,8.8794,8.9984,28202,0
2013-08-02,8.9091,8.9899,8.9091,8.9675,6416,0
2013-08-05,8.8332,9.0283,8.8332,8.8566,8472,0
2013-08-06,8.8332,8.8332,8.6816,8.7925,20687,0
2013-08-07,8.7925,8.8566,8.7215,8.7215,1765,0
2013-08-08,8.705,8.8406,8.6981,8.8406,4527,0
2013-08-09,8.7681,9.0067,8.7605,8.9017,5385,0
2013-08-12,8.8406,8.8406,8.8332,8.8332,643,0
2013-08-13,8.9176,8.9176,8.745,8.7925,2077,0
2013-08-14,8.7281,8.7605,8.6816,8.6816,7608,0
2013-08-15,8.6755,8.745,8.6198,8.6425,15296,0
2013-08-16,8.7765,8.7765,8.5953,8.6363,17597,0
2013-08-19,8.6281,8.6363,8.5796,8.5796,3261,0
2013-08-20,8.6425,8.7132,8.6033,8.6363,16800,0
2013-08-21,8.6706,8.8999,8.5258,8.8999,7850,0
2013-08-22,8.9307,8.9307,8.7326,8.7726,17031,0
2013-08-23,8.7009,8.9813,8.7009,8.8127,1932,0
2013-08-26,8.7896,8.7896,8.6543,8.7242,11922,0
2013-08-27,8.781,8.781,8.6864,8.7242,9102,0
2013-08-28,8.6461,8.7726,8.6461,8.7726,15906,0
2013-08-29,8.6935,8.7643,8.6543,8.7643,10597,0
2013-08-30,8.7643,8.7643,8.7088,8.7088,15138,0
2013-09-03,8.5978,8.7019,8.5978,8.6325,9932,0
2013-09-04,8.6553,8.7335,8.6553,8.6935,5426,0
2013-09-05,8.7417,8.7417,8.6461,8.6461,40477,0
2013-09-06,8.7417,8.7735,8.7335,8.7335,1904,0
2013-09-09,8.7726,8.8056,8.6864,8.7242,10080,0
2013-09-10,8.6789,8.8315,8.6553,8.8072,54231,0
2013-09-11,8.8455,8.8611,8.8056,8.8455,10273,0
2013-09-12,8.9234,8.9234,8.8056,8.8127,10489,0
2013-09-13,8.87,8.8942,8.8387,8.8387,928,0
2013-09-16,8.9648,9.2249,8.869,8.9148,7379,0
2013-09-17,8.9496,9.0542,8.8849,8.9841,27832,0
2013-09-18,9.0124,9.2289,8.8942,9.2289,15613,0
2013-09-19,9.037,9.3164,8.9984,9.3164,3091,0
2013-09-20,9.3076,9.3076,9.26,9.26,4949,0
2013-09-23,9.2832,9.2919,9.2289,9.2919,3255,0
2013-09-24,9.3076,9.3076,9.2365,9.2919,9647,0
2013-09-25,9.3729,9.3729,9.2435,9.3076,8034,0
2013-09-26,9.3808,9.3808,9.3007,9.3076,1272,0
2013-09-27,9.2832,9.3409,9.2832,9.3409,390,0
2013-09-30,9.4071,9.4071,9.2435,9.2435,3012,0
2013-10-01,9.3076,9.3076,9.1323,9.1749,6975,0
2013-10-02,9.2289,9.2365,9.2057,9.2133,997,0
2013-10-03,9.2057,9.2289,9.1076,9.1076,1728,0
2013-10-04,9.1651,9.1651,9.037,9.1323,500,0
2013-10-07,9.0943,9.1749,9.0293,9.0293,15847,0
2013-10-08,9.1409,9.1409,9.0542,9.0542,1747,0
2013-10-09,9.0124,9.577,8.9748,9.1409,9632,0
2013-10-10,9.1172,9.1172,8.9401,8.9592,13224,0
2013-10-11,9.021,9.021,8.9326,8.9326,4570,0
2013-10-14,8.9166,8.9592,8.9166,8.9401,3556,0
2013-10-15,8.9251,8.9667,8.9166,8.9166,4901,0
2013-10-16,8.9326,8.9984,8.9008,8.9984,5967,0
2013-10-17,9.021,9.2289,8.9841,9.1817,10890,0
2013-10-18,9.2057,9.3321,9.2057,9.3263,5194,0
2013-10-21,9.3007,9.3263,9.2289,9.3263,3693,0
2013-10-22,9.288,9.3952,9.264,9.3213,15215,0
2013-10-23,9.2465,9.4032,9.2249,9.2958,10710,0
2013-10-24,9.2249,9.368,9.2249,9.368,710,0
2013-10-25,9.4327,9.4416,9.3438,9.412,3868,0
2013-10-28,9.4701,9.496,9.417,9.4239,16031,0
2013-10-29,9.368,9.4781,9.368,9.4327,2095,0
2013-10-30,9.417,9.52,9.412,9.4546,3188,0
2013-10-31,9.4701,9.52,9.4701,9.4701,1127,0
2013-11-01,9.3527,9.3952,9.264,9.3952,25962,0
2013-11-04,9.3027,9.3027,9.2465,9.2465,741,0
2013-11-05,9.2553,9.2553,9.2249,9.2249,1649,0
2013-11-06,9.2958,9.2958,9.2249,9.2249,40921,0
2013-11-07,9.2249,9.2465,9.2249,9.2397,4073,0
2013-11-08,9.2249,9.2249,9.2249,9.2249,1411,0
2013-11-11,9.1691,9.2249,9.0876,9.0876,5886,0
2013-11-12,9.1038,9.1276,8.9186,8.9186,10358,0
2013-11-13,8.942,9.0152,8.942,8.985,25185,0
2013-11-14,8.985,9.0399,8.9766,9.0238,7326,0
2013-11-15,8.9609,9.0313,8.9609,9.0313,22312,0
2013-11-18,9.0791,9.1201,9.0562,9.1201,4271,0
2013-11-19,9.1854,9.1854,9.0638,9.0971,42891,0
2013-11-20,9.14,9.1817,9.0678,9.0678,11062,0
2013-11-21,9.1313,9.1313,9.0029,9.0191,1282,0
2013-11-22,9.0351,9.0514,8.9628,9.0029,6590,0
2013-11-25,9.06,9.0678,8.9364,9.0437,6756,0
2013-11-26,8.9552,9.0742,8.9552,9.0115,26923,0
2013-11-27,8.9552,9.0514,8.9215,8.9713,10691,0
2013-11-29,9.0351,9.0828,9.0115,9.0191,8897,0
2013-12-02,8.9628,9.0191,8.9289,8.9955,15596,0
2013-12-03,9.0437,9.0514,8.913,8.9955,50664,0
2013-12-04,9.0029,9.06,9.0029,9.0437,28763,0
2013-12-05,9.06,9.0926,9.0029,9.0191,15988,0
2013-12-06,9.0191,9.1313,9.0029,9.0115,9829,0
2013-12-09,9.1,9.1,8.9955,8.9955,13658,0
2013-12-10,9.0266,9.0266,8.9552,8.9803,7010,0
2013-12-11,9.0266,9.0266,8.8662,8.9055,28878,0
2013-12-12,8.8662,8.9803,8.8662,8.9289,4937,0
2013-12-13,9.0351,9.0351,8.8662,8.8662,3249,0
2013-12-16,8.8821,8.9879,8.8163,8.8821,33378,0
2013-12-17,8.8821,9.1067,8.8821,9.0351,20995,0
2013-12-18,9.0351,9.261,9.0115,9.1155,23282,0
2013-12-19,9.0678,9.2279,9.0678,9.1554,32615,0
2013-12-20,9.0696,9.4061,9.0696,9.2249,24328,0
2013-12-23,9.1932,9.4061,9.1932,9.2563,24049,0
2013-12-24,9.3223,9.413,9.2172,9.3709,13917,0
2013-12-26,9.4199,9.4585,9.3292,9.4585,14842,0
2013-12-27,9.4496,9.4731,9.413,9.413,27016,0
2013-12-30,9.4199,9.4347,9.289,9.3709,12549,0
2013-12-31,9.4347,9.4585,9.289,9.3223,14964,0
2014-01-02,9.3788,9.3788,9.2793,9.3379,3585,0
2014-01-03,9.4347,9.4347,9.3379,9.3552,1533,0
2014-01-06,9.4268,9.4681,9.3886,9.3886,23673,0
2014-01-07,9.3972,9.549,9.3788,9.3788,24645,0
2014-01-08,9.4061,9.4681,9.3709,9.3709,6166,0
2014-01-09,9.4347,9.516,9.4347,9.499,2248,0
2014-01-10,9.4436,9.569,9.4436,9.569,7936,0
2014-01-13,9.516,9.663,9.516,9.638,11344,0
2014-01-14,9.683,9.702,9.586,9.683,12342,0
2014-01-15,9.753,9.753,9.606,9.753,14656,0
2014-01-16,9.753,9.761,9.638,9.745,6885,0
2014-01-17,9.753,9.866,9.753,9.866,5186,0
2014-01-21,9.887,9.97,9.778,9.785,12612,0
2014-01-22,9.807,9.991,9.798,9.87,8408,0
2014-01-23,9.83,9.952,9.83,9.853,7297,0
2014-01-24,9.83,9.87,9.74,9.74,5015,0
2014-01-27,9.748,9.807,9.649,9.649,5727,0
2014-01-28,9.705,9.713,9.672,9.696,2734,0
2014-01-29,9.713,9.762,9.713,9.748,1843,0
2014-01-30,9.732,9.756,9.732,9.74,2348,0
2014-01-31,9.797,9.806,9.772,9.79,3227,0
2014-02-03,9.762,9.814,9.74,9.814,9478,0
2014-02-04,9.762,9.772,9.705,9.713,6186,0
2014-02-05,9.713,9.748,9.705,9.705,2110,0
2014-02-06,9.782,9.782,9.705,9.732,1707,0
2014-02-07,9.748,9.748,9.705,9.74,9113,0
2014-02-10,9.83,9.83,9.74,9.756,8241,0
2014-02-11,9.821,9.821,9.748,9.762,2364,0
2014-02-12,9.83,9.991,9.748,9.772,5518,0
2014-02-13,9.798,9.798,9.756,9.756,1595,0
2014-02-14,9.782,9.838,9.756,9.762,4989,0
2014-02-18,9.814,9.982,9.772,9.79,7958,0
2014-02-19,9.825,9.825,9.784,9.793,3651,0
2014-02-20,9.784,9.784,9.759,9.776,5089,0
2014-02-21,9.801,9.809,9.766,9.766,2042,0
2014-02-24,9.744,9.932,9.744,9.888,14762,0
2014-02-25,9.956,9.956,9.905,9.905,5112,0
2014-02-26,9.925,9.956,9.897,9.939,4636,0
2014-02-27,9.971,10.03,9.971,10.03,1048,0
2014-02-28,10.039,10.055,9.948,9.994,5975,0
2014-03-03,10.055,10.055,9.971,9.971,3402,0
2014-03-04,10.003,10.003,9.971,9.971,8127,0
2014-03-05,9.987,9.987,9.987,9.987,294,0
2014-03-06,9.995,10.02,9.971,9.971,2639,0
2014-03-07,9.915,9.963,9.905,9.905,931,0
2014-03-10,9.858,10.097,9.858,9.925,4359,0
2014-03-11,9.925,9.987,9.875,9.987,7345,0
2014-03-12,9.987,10.064,9.987,10.064,1218,0
2014-03-13,10.055,10.104,10.055,10.104,2262,0
2014-03-14,10.243,10.243,10.089,10.097,11368,0
2014-03-17,10.104,10.178,10.097,10.168,8182,0
2014-03-18,10.581,10.581,10.185,10.185,1521,0
2014-03-19,10.217,10.217,10.048,10.048,7634,0
2014-03-20,10.059,10.239,9.89,9.999,15419,0
2014-03-21,10.067,10.502,10.067,10.123,5183,0
2014-03-24,10.221,10.629,10.165,10.165,2722,0
2014-03-25,10.165,10.257,10.14,10.14,2376,0
2014-03-26,10.212,10.212,10.067,10.076,10916,0
2014-03-27,10.132,10.305,9.999,10.182,21351,0
2014-03-28,10.231,10.231,10.108,10.203,3814,0
2014-03-31,10.132,10.132,10.108,10.123,1233,0
2014-04-01,10.123,10.132,10.108,10.108,13791,0
2014-04-02,10.101,10.132,10.067,10.067,6921,0
2014-04-03,10.086,10.14,10.067,10.14,2123,0
2014-04-04,10.14,10.14,10.067,10.108,3558,0
2014-04-07,10.108,10.182,10.076,10.14,3598,0
2014-04-08,10.195,10.673,10.086,10.173,10229,0
2014-04-09,10.88,10.88,10.173,10.212,11475,0
2014-04-10,10.622,10.636,10.257,10.277,12536,0
2014-04-11,10.29,10.604,10.29,10.32,5455,0
2014-04-14,10.29,10.587,10.195,10.587,12217,0
2014-04-15,10.463,10.552,10.421,10.552,2872,0
2014-04-16,10.751,10.751,10.579,10.706,9003,0
2014-04-17,10.802,10.88,10.644,10.653,5844,0
2014-04-21,10.656,10.656,10.555,10.598,10341,0
2014-04-22,10.547,10.573,10.513,10.528,11382,0
2014-04-23,10.547,10.616,10.473,10.48,5375,0
2014-04-24,10.537,10.588,10.48,10.513,6968,0
2014-04-25,10.688,10.688,10.506,10.625,3683,0
2014-04-28,10.746,10.746,10.616,10.746,5523,0
2014-04-29,10.867,10.937,10.867,10.937,6344,0
2014-04-30,10.937,11.233,10.911,11.01,7249,0
2014-05-01,10.979,11.195,10.863,11.05,22177,0
2014-05-02,10.995,11.095,10.855,10.855,9098,0
2014-05-05,11.224,11.224,10.838,10.946,4672,0
2014-05-06,10.995,11.31,10.986,11.05,4756,0
2014-05-07,11.043,11.333,11.01,11.151,4453,0
2014-05-08,11.392,11.392,11.103,11.103,5631,0
2014-05-09,11.085,11.316,11.06,11.186,9559,0
2014-05-12,11.186,11.186,11.06,11.06,2414,0
2014-05-13,11.06,11.06,11.043,11.043,967,0
2014-05-14,10.986,11.019,10.928,11.019,2163,0
2014-05-15,11.019,11.05,10.956,10.956,965,0
2014-05-16,10.946,11.004,10.863,10.979,15756,0
2014-05-19,10.972,11.035,10.972,11.035,2687,0
2014-05-20,11.06,11.12,10.964,10.995,2014,0
2014-05-21,11.073,11.081,10.95,11.081,2299,0
2014-05-22,11.064,11.064,11.046,11.046,1976,0
2014-05-23,11.055,11.055,10.907,10.967,4272,0
2014-05-27,11.046,11.055,10.923,10.923,3983,0
2014-05-28,11.015,11.015,10.907,10.914,4033,0
2014-05-29,10.932,10.998,10.932,10.998,6824,0
2014-05-30,11.015,11.015,10.998,11.007,1392,0
2014-06-02,10.95,11.022,10.95,10.99,3196,0
2014-06-03,10.998,11.015,10.932,10.975,2163,0
2014-06-04,10.899,10.967,10.899,10.95,2647,0
2014-06-05,10.932,10.94,10.88,10.94,2343,0
2014-06-06,10.923,10.923,10.914,10.923,1359,0
2014-06-09,10.859,10.859,10.859,10.859,186,0
2014-06-10,10.932,10.94,10.932,10.94,3706,0
2014-06-11,10.99,11.307,10.99,11.282,3768,0
2014-06-12,11.321,11.321,11.282,11.321,4796,0
2014-06-13,11.307,11.321,11.221,11.265,6518,0
2014-06-16,11.115,11.156,11.099,11.124,8329,0
2014-06-17,11.156,11.156,11.03,11.142,5655,0
2014-06-18,11.148,11.165,11.073,11.081,6539,0
2014-06-19,11.203,11.362,11.139,11.225,3293,0
2014-06-20,11.37,11.37,11.37,11.37,1321,0
2014-06-23,11.421,11.421,11.421,11.421,1003,0
2014-06-24,11.386,11.456,11.318,11.318,5353,0
2014-06-25,11.311,11.421,11.311,11.421,3026,0
2014-06-26,11.632,11.632,11.632,11.632,446,0
2014-06-27,11.487,11.55,11.464,11.55,7099,0
2014-06-30,11.632,11.632,11.55,11.632,2387,0
2014-07-01,11.403,11.544,11.403,11.544,1177,0
2014-07-02,11.502,11.502,11.502,11.502,840,0
2014-07-03,11.21,11.21,10.984,10.993,5462,0
2014-07-07,11.05,11.225,11.05,11.225,3350,0
2014-07-08,11.225,11.287,11.225,11.287,3337,0
2014-07-09,11.456,11.456,11.196,11.26,1875,0
2014-07-10,11.203,11.218,11.178,11.218,7312,0
2014-07-14,11.196,11.196,10.902,10.902,9267,0
2014-07-15,10.963,10.963,10.963,10.963,7781,0
2014-07-16,10.892,11.026,10.795,10.874,7304,0
2014-07-17,10.834,10.834,10.834,10.834,285,0
2014-07-18,10.866,10.866,10.834,10.834,2525,0
2014-07-21,10.908,10.977,10.908,10.963,4292,0
2014-07-22,10.958,10.966,10.812,10.812,10585,0
2014-07-23,10.812,10.864,10.806,10.864,4429,0
2014-07-24,10.789,10.797,10.789,10.789,2378,0
2014-07-25,10.745,10.864,10.745,10.864,7276,0
2014-07-28,10.905,10.905,10.78,10.896,3581,0
2014-07-29,10.838,10.878,10.819,10.819,1133,0
2014-07-30,10.771,10.846,10.694,10.846,3965,0
2014-07-31,10.745,10.856,10.659,10.856,1329,0
2014-08-01,10.829,10.829,10.829,10.829,1128,0
2014-08-04,10.806,10.864,10.753,10.846,2278,0
2014-08-05,10.846,10.846,10.686,10.694,1868,0
2014-08-06,10.659,10.659,10.659,10.659,809,0
2014-08-07,10.659,10.659,10.659,10.659,472,0
2014-08-08,10.659,10.659,10.645,10.645,1670,0
2014-08-11,10.686,10.789,10.568,10.78,10279,0
2014-08-12,10.806,10.912,10.806,10.905,5757,0
2014-08-13,10.896,10.912,10.896,10.905,2752,0
2014-08-14,10.886,10.886,10.886,10.886,203,0
2014-08-15,10.819,10.819,10.819,10.819,565,0
2014-08-18,10.829,10.886,10.806,10.886,6497,0
2014-08-19,10.912,10.912,10.846,10.846,6020,0
2014-08-20,10.962,11.018,10.866,10.866,3943,0
2014-08-21,10.901,10.901,10.901,10.901,147,0
2014-08-22,10.866,10.926,10.866,10.926,761,0
2014-08-26,11.01,11.035,10.866,10.993,4431,0
2014-08-27,10.916,10.916,10.757,10.757,2498,0
2014-08-28,10.901,10.993,10.901,10.953,3046,0
2014-08-29,11.01,11.01,10.808,10.808,1213,0
2014-09-02,11.002,11.002,11.002,11.002,415,0
2014-09-03,10.943,10.943,10.908,10.908,8352,0
2014-09-04,10.808,10.808,10.808,10.808,1210,0
2014-09-05,10.908,10.908,10.86,10.86,495,0
2014-09-08,10.816,10.908,10.816,10.84,3586,0
2014-09-09,10.926,10.926,10.816,10.816,6159,0
2014-09-10,10.816,10.816,10.765,10.8,10559,0
2014-09-11,10.85,10.85,10.774,10.774,5209,0
2014-09-12,10.808,10.977,10.784,10.808,7017,0
2014-09-15,10.823,10.833,10.8,10.808,4442,0
2014-09-16,10.816,10.866,10.808,10.866,3030,0
2014-09-17,10.873,10.926,10.774,10.784,5109,0
2014-09-18,10.774,10.8,10.774,10.8,3129,0
2014-09-19,10.811,10.818,10.769,10.818,4713,0
2014-09-22,10.878,10.878,10.769,10.837,3234,0
2014-09-23,10.837,10.912,10.828,10.828,5656,0
2014-09-24,11.031,11.031,10.855,10.99,22681,0
2014-09-25,11.039,11.039,10.93,11.039,5591,0
2014-09-26,11.031,11.039,11.031,11.031,1949,0
2014-09-29,11.039,11.039,11.039,11.039,521,0
2014-09-30,11.039,11.039,10.828,10.912,9540,0
2014-10-01,10.845,10.905,10.828,10.886,2559,0
2014-10-02,10.828,10.905,10.828,10.896,4477,0
2014-10-03,11.031,11.031,10.878,10.886,4910,0
2014-10-06,10.974,10.974,10.974,10.974,192,0
2014-10-07,10.974,10.974,10.896,10.974,1650,0
2014-10-08,10.896,11.007,10.896,11.007,4552,0
2014-10-09,10.974,11.031,10.974,11.015,2348,0
2014-10-10,11.031,11.039,10.981,11.039,3879,0
2014-10-14,11.039,11.218,10.981,10.981,12018,0
2014-10-16,11.169,11.177,11.047,11.177,2853,0
2014-10-17,11.082,11.186,11.082,11.136,3037,0
2014-10-20,11.065,11.109,11.056,11.056,4457,0
2014-10-21,11.022,11.109,11.015,11.022,11009,0
2014-10-22,11.035,11.086,11.035,11.086,525,0
2014-10-23,11.043,11.07,10.915,10.934,10451,0
2014-10-24,11.01,11.051,11.01,11.018,1020,0
2014-10-27,11.051,11.079,11.002,11.079,1416,0
2014-10-28,11.105,11.105,10.993,10.993,1643,0
2014-10-29,11.026,11.079,11.002,11.002,3675,0
2014-10-30,11.105,11.113,11.018,11.105,4083,0
2014-10-31,11.105,11.164,11.018,11.018,1555,0
2014-11-03,11.061,11.061,10.984,11.002,4804,0
2014-11-04,11.043,11.043,11.002,11.043,3046,0
2014-11-05,11.002,11.043,10.934,10.952,5957,0
2014-11-06,11.018,11.086,11.018,11.07,5862,0
2014-11-07,11.096,11.121,11.096,11.121,1949,0
2014-11-11,11.051,11.096,10.976,10.976,6181,0
2014-11-12,10.915,11.061,10.915,11.061,2338,0
2014-11-13,11.043,11.141,10.984,11.131,12013,0
2014-11-14,11.096,11.131,11.01,11.018,2085,0
2014-11-17,11.086,11.086,11.086,11.086,335,0
2014-11-18,11.096,11.191,10.969,10.969,7844,0
2014-11-19,10.98,11.022,10.98,11.022,1549,0
2014-11-20,10.928,11.126,10.894,11.056,23303,0
2014-11-21,11.014,11.014,10.989,10.989,1327,0
2014-11-24,11.022,11.065,10.989,11.039,5788,0
2014-11-25,10.997,11.065,10.997,11.065,1326,0
2014-11-26,11.014,11.101,11.014,11.014,3413,0
2014-11-28,10.98,11.074,10.956,10.964,7216,0
2014-12-01,11.014,11.056,10.894,11.022,15003,0
2014-12-02,10.98,11.056,10.876,11.056,10716,0
2014-12-03,11.074,11.101,11.074,11.082,1289,0
2014-12-04,11.117,11.151,11.074,11.074,1593,0
2014-12-05,11.047,11.082,11.047,11.065,2806,0
2014-12-08,10.997,11.117,10.997,11.006,5423,0
2014-12-09,11.03,11.082,10.956,10.997,9744,0
2014-12-10,11.006,11.022,10.964,10.964,5425,0
2014-12-11,11.014,11.014,11.014,11.014,915,0
2014-12-12,10.972,11.082,10.972,11.082,6957,0
2014-12-15,11.151,11.151,10.98,10.98,9031,0
2014-12-16,11.091,11.091,11.022,11.022,2746,0
2014-12-17,11.006,11.056,11.006,11.022,9234,0
2014-12-18,11.014,11.056,11.014,11.014,13280,0
2014-12-19,11.065,11.065,11.022,11.065,14002,0
2014-12-22,11.025,11.105,11.009,11.05,9520,0
2014-12-23,11.05,11.05,11.001,11.017,7352,0
2014-12-24,11.001,11.017,10.923,10.923,13639,0
2014-12-26,11.001,11.009,10.993,11.009,5039,0
2014-12-29,11.009,11.078,10.993,11.001,9952,0
2014-12-30,11.017,11.086,10.975,10.975,7946,0
2014-12-31,11.009,11.096,11.009,11.096,1193,0
2015-01-02,11.096,11.096,11.017,11.025,7817,0
2015-01-05,11.113,11.113,11.034,11.105,5056,0
2015-01-06,11.156,11.173,11.096,11.096,6666,0
2015-01-07,11.086,11.208,11.05,11.208,2901,0
2015-01-08,11.131,11.251,11.131,11.251,996,0
2015-01-09,11.208,11.293,11.208,11.251,8386,0
2015-01-12,11.277,11.277,11.208,11.268,13070,0
2015-01-13,11.259,11.302,11.208,11.302,2591,0
2015-01-14,11.232,11.293,11.222,11.293,7245,0
2015-01-15,11.259,11.388,11.259,11.388,7064,0
2015-01-16,11.388,11.397,11.388,11.397,1622,0
2015-01-20,11.468,11.468,11.268,11.355,4574,0
2015-01-21,11.306,11.393,11.306,11.393,3858,0
2015-01-22,11.384,11.393,11.384,11.393,3113,0
2015-01-23,11.349,11.393,11.322,11.349,2679,0
2015-01-26,11.288,11.393,11.262,11.288,6041,0
2015-01-27,11.288,11.419,11.288,11.393,15989,0
2015-01-28,11.428,11.436,11.401,11.436,8948,0
2015-01-29,11.436,11.512,11.411,11.504,7385,0
2015-01-30,11.496,11.538,11.428,11.496,8291,0
2015-02-02,11.512,11.602,11.504,11.564,8749,0
2015-02-03,11.504,11.548,11.504,11.538,3191,0
2015-02-04,11.472,11.564,11.455,11.496,6367,0
2015-02-05,11.48,11.48,11.419,11.419,5938,0
2015-02-06,11.401,11.401,11.313,11.331,9117,0
2015-02-09,11.288,11.384,11.288,11.349,1850,0
2015-02-10,11.34,11.393,11.313,11.349,24886,0
2015-02-11,11.34,11.401,11.313,11.401,6111,0
2015-02-12,11.419,11.472,11.349,11.358,11726,0
2015-02-13,11.313,11.384,11.288,11.288,5848,0
2015-02-17,11.28,11.306,11.142,11.168,13505,0
2015-02-18,11.199,11.24,11.199,11.222,3180,0
2015-02-19,11.267,11.301,11.119,11.128,10764,0
2015-02-20,11.207,11.207,11.19,11.19,1657,0
2015-02-23,11.199,11.259,11.145,11.25,10105,0
2015-02-24,11.309,11.309,11.19,11.292,1737,0
2015-02-25,11.309,11.309,11.301,11.301,1259,0
2015-02-26,11.301,11.389,11.25,11.335,15226,0
2015-02-27,11.397,11.441,11.344,11.425,5583,0
2015-03-02,11.46,11.46,11.397,11.407,3333,0
2015-03-03,11.407,11.469,11.397,11.469,10220,0
2015-03-04,11.469,11.469,11.432,11.469,10794,0
2015-03-05,11.469,11.492,11.451,11.451,8610,0
2015-03-06,11.425,11.425,11.344,11.397,6204,0
2015-03-09,11.451,11.451,11.335,11.335,2409,0
2015-03-10,11.381,11.425,11.335,11.381,5515,0
2015-03-11,11.354,11.354,11.309,11.309,7921,0
2015-03-12,11.317,11.381,11.276,11.276,9420,0
2015-03-16,11.284,11.317,11.259,11.276,5054,0
2015-03-17,11.354,11.354,11.199,11.259,7581,0
2015-03-18,11.231,11.354,11.231,11.317,3902,0
2015-03-19,11.317,11.317,11.317,11.317,109,0
2015-03-20,11.296,11.296,11.296,11.296,186,0
2015-03-23,11.446,11.446,11.296,11.377,3318,0
2015-03-24,11.456,11.481,11.402,11.481,10971,0
2015-03-25,11.481,11.481,11.428,11.428,1256,0
2015-03-26,11.487,11.487,11.402,11.402,3884,0
2015-03-27,11.464,11.464,11.464,11.464,109,0
2015-03-30,11.446,11.446,11.368,11.412,1372,0
2015-03-31,11.473,11.473,11.42,11.464,10149,0
2015-04-01,11.481,11.487,11.481,11.487,688,0
2015-04-02,11.437,11.481,11.428,11.473,3087,0
2015-04-06,11.464,11.522,11.437,11.514,2970,0
2015-04-07,11.505,11.549,11.437,11.541,6591,0
2015-04-08,11.481,11.505,11.481,11.505,1256,0
2015-04-09,11.541,11.541,11.514,11.514,5528,0
2015-04-10,11.505,11.541,11.505,11.531,4342,0
2015-04-13,11.514,11.514,11.437,11.446,16801,0
2015-04-14,11.473,11.487,11.473,11.487,3884,0
2015-04-15,11.549,11.595,11.531,11.549,6401,0
2015-04-16,11.585,11.585,11.505,11.585,3511,0
2015-04-17,11.595,11.605,11.481,11.541,3656,0
2015-04-20,11.549,11.567,11.531,11.541,3099,0
2015-04-21,11.545,11.628,11.499,11.499,2355,0
2015-04-22,11.545,11.572,11.545,11.562,9319,0
2015-04-23,11.58,11.58,11.517,11.517,3073,0
2015-04-24,11.6,11.609,11.6,11.609,5743,0
2015-04-27,11.562,11.609,11.517,11.535,7963,0
2015-04-28,11.59,11.609,11.499,11.499,5158,0
2015-04-29,11.485,11.572,11.459,11.552,4437,0
2015-04-30,11.491,11.499,11.406,11.424,5347,0
2015-05-01,11.343,11.476,11.343,11.476,8413,0
2015-05-04,11.416,11.45,11.397,11.431,5000,0
2015-05-05,11.44,11.44,11.38,11.424,2506,0
2015-05-06,11.38,11.38,11.343,11.38,1966,0
2015-05-07,11.371,11.406,11.371,11.388,2978,0
2015-05-08,11.362,11.388,11.362,11.388,685,0
2015-05-11,11.282,11.282,11.257,11.257,1480,0
2015-05-12,11.289,11.289,11.282,11.282,5000,0
2015-05-13,11.228,11.273,11.213,11.273,4412,0
2015-05-14,11.273,11.299,11.247,11.247,5120,0
2015-05-15,11.282,11.314,11.282,11.314,1252,0
2015-05-18,11.362,11.362,11.176,11.219,5166,0
2015-05-19,11.213,11.273,11.213,11.273,3265,0
2015-05-20,11.268,11.328,11.268,11.328,4537,0
2015-05-21,11.31,11.375,11.31,11.375,1924,0
2015-05-22,11.393,11.401,11.251,11.251,2150,0
2015-05-26,11.31,11.328,11.31,11.31,3820,0
2015-05-27,11.328,11.393,11.268,11.384,5656,0
2015-05-28,11.357,11.436,11.357,11.436,5286,0
2015-05-29,11.445,11.445,11.357,11.357,7581,0
2015-06-01,11.357,11.419,11.328,11.338,7539,0
2015-06-02,11.357,11.366,11.303,11.366,3354,0
2015-06-03,11.303,11.31,11.222,11.232,8825,0
2015-06-04,11.268,11.268,11.268,11.268,682,0
2015-06-05,11.19,11.19,11.19,11.19,906,0
2015-06-08,11.19,11.259,11.18,11.232,7245,0
2015-06-09,11.222,11.222,11.101,11.144,3578,0
2015-06-10,11.171,11.18,11.109,11.144,5327,0
2015-06-11,11.208,11.222,11.055,11.222,7608,0
2015-06-12,11.294,11.294,11.285,11.285,563,0
2015-06-15,11.31,11.31,11.268,11.268,682,0
2015-06-16,11.251,11.251,11.251,11.251,228,0
2015-06-17,11.338,11.338,11.259,11.259,1132,0
2015-06-18,11.259,11.328,11.259,11.328,335,0
2015-06-19,11.28,11.28,11.28,11.28,106,0
2015-06-22,11.226,11.235,11.112,11.147,5628,0
2015-06-23,11.184,11.184,11.155,11.184,1875,0
2015-06-24,11.13,11.13,11.005,11.103,7543,0
2015-06-25,11.165,11.165,10.977,10.987,12722,0
2015-06-26,11.041,11.094,10.953,11.058,5067,0
2015-06-29,11.005,11.067,10.977,11.058,6532,0
2015-06-30,11.058,11.058,10.934,11.014,7303,0
2015-07-01,11.005,11.041,11.005,11.005,5967,0
2015-07-02,10.977,11.084,10.953,10.977,5404,0
2015-07-06,11.014,11.041,11.014,11.041,333,0
2015-07-07,11.041,11.12,11.014,11.103,12948,0
2015-07-08,10.977,11.094,10.977,11.076,2700,0
2015-07-09,11.084,11.084,11.023,11.023,1572,0
2015-07-10,11.235,11.235,10.97,10.97,14637,0
2015-07-13,10.962,11.084,10.907,10.907,12157,0
2015-07-14,11.058,11.076,10.88,10.987,4051,0
2015-07-15,11.076,11.094,10.88,10.987,11239,0
2015-07-16,10.943,11.184,10.943,11.023,4843,0
2015-07-17,10.97,11.103,10.925,10.943,5744,0
2015-07-20,10.899,10.996,10.889,10.889,1239,0
2015-07-21,10.837,11.076,10.837,11.023,14073,0
2015-07-22,11.018,11.018,11,11,676,0
2015-07-23,10.965,10.965,10.957,10.957,1565,0
2015-07-24,10.965,10.973,10.965,10.973,226,0
2015-07-27,10.991,10.991,10.965,10.965,4594,0
2015-07-28,10.991,11.027,10.928,11,2802,0
2015-07-29,11.009,11.027,11.009,11.027,783,0
2015-07-30,10.991,11,10.928,10.973,10641,0
2015-07-31,11,11.072,10.937,11.072,2014,0
2015-08-03,11.089,11.294,11.053,11.053,12237,0
2015-08-04,11.198,11.198,10.957,10.991,8621,0
2015-08-05,10.947,10.947,10.86,10.893,6721,0
2015-08-06,10.893,10.947,10.893,10.947,936,0
2015-08-07,10.957,10.965,10.82,10.902,5153,0
2015-08-10,10.965,11.072,10.884,10.893,6608,0
2015-08-11,10.84,11.027,10.84,11.027,6818,0
2015-08-12,10.991,11.081,10.991,11.027,4368,0
2015-08-13,11.116,11.125,11.072,11.116,4928,0
2015-08-14,11.143,11.143,11.027,11.116,2802,0
2015-08-17,11.107,11.143,11.107,11.107,8174,0
2015-08-18,11.044,11.044,11.044,11.044,897,0
2015-08-19,11.107,11.143,11.089,11.125,3024,0
2015-08-20,11.12,11.12,11.12,11.12,673,0
2015-08-21,11.219,11.219,11.219,11.219,450,0
2015-08-24,10.654,11.129,10.654,11.129,3006,0
2015-08-25,11.129,11.129,10.96,10.96,1895,0
2015-08-26,11.04,11.194,11.04,11.147,3346,0
2015-08-27,11.147,11.147,11.075,11.147,5012,0
2015-08-28,11.147,11.147,10.976,11.129,12591,0
2015-08-31,11.022,11.12,11.012,11.012,6798,0
2015-09-01,11.139,11.139,11.12,11.12,3790,0
2015-09-02,11.129,11.129,11.04,11.057,1781,0
2015-09-03,11.184,11.184,11.048,11.111,2564,0
2015-09-04,11.103,11.219,11.103,11.219,1671,0
2015-09-08,11.194,11.194,11.194,11.194,104,0
2015-09-09,11.256,11.256,11.184,11.184,1001,0
2015-09-10,11.194,11.236,11.174,11.174,5273,0
2015-09-11,11.246,11.246,11.165,11.165,1001,0
2015-09-14,11.066,11.263,11.048,11.263,3676,0
2015-09-15,11.111,11.111,11.057,11.075,1895,0
2015-09-16,10.905,10.995,10.886,10.995,7907,0
2015-09-17,10.968,11.04,10.968,11.004,29405,0
2015-09-18,11.066,11.165,11.03,11.129,4233,0
2015-09-21,11.114,11.123,11.061,11.123,1550,0
2015-09-22,11.025,11.222,11.025,11.114,5874,0
2015-09-23,11.17,11.17,11.079,11.079,1667,0
2015-09-24,11.142,11.232,11.114,11.16,8857,0
2015-09-25,11.222,11.222,11.142,11.207,5542,0
2015-09-28,11.207,11.207,11.087,11.106,8715,0
2015-09-29,11.007,11.142,11.007,11.142,550,0
2015-09-30,11.189,11.189,10.971,11.043,7868,0
2015-10-01,11.079,11.087,11.079,11.079,2108,0
2015-10-02,11.133,11.133,11.043,11.097,5100,0
2015-10-05,11.043,11.043,11.043,11.043,828,0
2015-10-06,11.087,11.16,11.087,11.16,1329,0
2015-10-07,11.216,11.216,11.17,11.17,1220,0
2015-10-08,11.16,11.16,11.16,11.16,2990,0
2015-10-09,11.198,11.207,11.16,11.189,3878,0
2015-10-12,11.216,11.259,11.189,11.251,2509,0
2015-10-13,11.189,11.189,11.189,11.189,889,0
2015-10-14,11.189,11.259,11.043,11.15,6207,0
2015-10-15,11.142,11.142,11.079,11.133,10864,0
2015-10-16,11.114,11.189,11.106,11.114,3435,0
2015-10-19,11.198,11.198,11.198,11.198,1199,0
2015-10-20,11.207,11.241,11.207,11.241,10642,0
2015-10-21,11.299,11.307,11.299,11.299,1214,0
2015-10-22,11.299,11.307,11.272,11.299,4853,0
2015-10-23,11.316,11.41,11.316,11.4,5514,0
2015-10-26,11.419,11.419,11.326,11.374,7164,0
2015-10-27,11.427,11.427,11.326,11.364,5294,0
2015-10-28,11.383,11.383,11.326,11.326,2203,0
2015-10-29,11.345,11.41,11.345,11.41,991,0
2015-10-30,11.436,11.436,11.355,11.364,3090,0
2015-11-02,11.419,11.419,11.41,11.419,3875,0
2015-11-03,11.427,11.427,11.392,11.392,2236,0
2015-11-04,11.427,11.427,11.281,11.392,22807,0
2015-11-05,11.419,11.481,11.307,11.481,14443,0
2015-11-06,11.4,11.4,11.307,11.355,3969,0
2015-11-09,11.307,11.335,11.263,11.335,3306,0
2015-11-10,11.335,11.419,11.335,11.355,5183,0
2015-11-11,11.427,11.427,11.335,11.383,3310,0
2015-11-12,11.335,11.335,11.335,11.335,446,0
2015-11-13,11.335,11.383,11.281,11.307,1876,0
2015-11-16,11.307,11.307,11.307,11.307,101,0
2015-11-18,11.335,11.383,11.335,11.383,3418,0
2015-11-19,11.431,11.485,11.415,11.485,3076,0
2015-11-20,11.52,11.52,11.431,11.431,2193,0
2015-11-23,11.485,11.53,11.485,11.53,2412,0
2015-11-24,11.586,11.586,11.549,11.549,2714,0
2015-11-25,11.53,11.53,11.53,11.53,766,0
2015-11-27,11.53,11.53,11.53,11.53,222,0
2015-11-30,11.539,11.539,11.469,11.512,4610,0
2015-12-01,11.512,11.625,11.485,11.485,5482,0
2015-12-02,11.494,11.616,11.494,11.512,2885,0
2015-12-03,11.512,11.512,11.368,11.44,3950,0
2015-12-04,11.405,11.596,11.405,11.502,14480,0
2015-12-07,11.477,11.616,11.477,11.494,2412,0
2015-12-08,11.405,11.494,11.405,11.494,2972,0
2015-12-09,11.52,11.625,11.52,11.53,4495,0
2015-12-10,11.512,11.795,11.502,11.757,6034,0
2015-12-11,11.606,11.748,11.53,11.651,2193,0
2015-12-14,11.53,11.714,11.53,11.549,4957,0
2015-12-15,11.549,11.549,11.549,11.549,100,0
2015-12-16,11.833,11.833,11.677,11.677,2855,0
2015-12-17,11.878,11.878,11.805,11.851,1208,0
2015-12-18,11.96,11.96,11.951,11.951,444,0
2015-12-21,11.942,11.996,11.942,11.996,6142,0
2015-12-22,11.996,11.996,11.996,11.996,32,0
2015-12-23,11.996,11.996,11.996,11.996,664,0
2015-12-24,11.987,11.996,11.987,11.987,1180,0
2015-12-28,11.987,11.987,11.96,11.96,4025,0
2015-12-29,11.923,11.987,11.923,11.987,1767,0
2015-12-30,12.05,12.222,11.942,12.05,25985,0
2015-12-31,12.065,12.24,11.987,12.05,8082,0
2016-01-04,12.217,12.24,12.013,12.231,5024,0
2016-01-05,12.198,12.267,11.996,12.189,3622,0
2016-01-06,12.107,12.222,12.107,12.222,513,0
2016-01-07,12.222,12.222,12.222,12.222,217,0
2016-01-08,12.24,12.562,12.222,12.356,4349,0
2016-01-11,12.355,12.362,12.316,12.362,2894,0
2016-01-12,12.297,12.325,12.222,12.24,3289,0
2016-01-13,12.671,12.738,12.352,12.352,8980,0
2016-01-14,12.371,12.371,12.133,12.142,12201,0
2016-01-15,12.059,12.195,11.897,11.96,14314,0
2016-01-19,12.022,12.097,11.942,12.032,10530,0
2016-01-20,12.036,12.036,11.99,11.99,3339,0
2016-01-21,11.927,12.129,11.927,12.017,5696,0
2016-01-22,11.973,12.017,11.973,12.007,6742,0
2016-01-25,12.017,12.102,12.017,12.045,2978,0
2016-01-26,12.045,12.137,12.026,12.036,3177,0
2016-01-27,11.973,12.11,11.973,11.997,2998,0
2016-01-28,12.08,12.082,12.08,12.082,2738,0
2016-01-29,12.176,12.202,12.092,12.194,4471,0
2016-02-01,12.157,12.251,12.157,12.162,2490,0
2016-02-02,12.227,12.387,12.227,12.387,7299,0
2016-02-03,12.474,12.474,12.377,12.419,4830,0
2016-02-04,12.367,12.405,12.273,12.366,3059,0
2016-02-05,12.367,12.387,12.364,12.367,4082,0
2016-02-08,12.445,12.504,12.358,12.398,6481,0
2016-02-09,12.406,12.46,12.24,12.445,6205,0
2016-02-10,12.473,12.494,12.401,12.41,3099,0
2016-02-11,12.406,12.406,12.397,12.397,2294,0
2016-02-12,12.678,12.678,12.397,12.426,3543,0
2016-02-16,12.397,12.406,12.092,12.397,11830,0
2016-02-17,12.732,12.732,12.616,12.616,347,0
2016-02-18,12.469,12.469,12.469,12.469,4673,0
2016-02-19,12.563,12.563,12.563,12.563,963,0
2016-02-22,12.591,12.592,12.478,12.568,6522,0
2016-02-23,12.513,12.543,12.513,12.543,2513,0
2016-02-24,12.543,12.6,12.543,12.587,6288,0
2016-02-25,12.553,12.553,12.553,12.553,1362,0
2016-02-26,12.553,12.591,12.553,12.583,2133,0
2016-02-29,12.699,12.699,12.6,12.699,2816,0
2016-03-01,12.543,12.765,12.543,12.654,3217,0
2016-03-02,12.745,12.793,12.709,12.793,1118,0
2016-03-03,12.746,12.746,12.573,12.573,2574,0
2016-03-04,12.543,12.543,12.361,12.443,12725,0
2016-03-07,12.45,12.45,12.409,12.417,813,0
2016-03-08,12.469,12.478,12.407,12.407,7035,0
2016-03-09,12.498,12.498,12.342,12.468,17719,0
2016-03-10,12.553,12.793,12.488,12.68,5503,0
2016-03-11,12.83,13.032,12.478,12.478,33302,0
2016-03-14,12.563,12.583,12.39,12.516,5085,0
2016-03-15,12.61,12.647,12.61,12.647,1661,0
2016-03-16,12.803,13.069,12.469,12.66,12093,0
2016-03-17,12.886,13.052,12.68,12.903,3652,0
2016-03-18,13.052,13.052,12.793,12.975,6315,0
2016-03-21,13.079,13.079,12.942,13.015,8933,0
2016-03-22,12.907,13.102,12.907,13.093,9604,0
2016-03-23,13.093,13.095,12.941,12.941,5683,0
2016-03-24,13.028,13.028,12.826,13.028,4341,0
2016-03-28,13.074,13.074,12.941,12.957,9669,0
2016-03-29,12.97,12.97,12.97,12.97,2001,0
2016-03-30,12.989,13.084,12.989,13.084,2043,0
2016-03-31,13.102,13.102,12.95,13.093,3721,0
2016-04-01,12.999,13.084,12.999,13.083,1661,0
2016-04-04,13.102,13.11,12.974,13.11,3865,0
2016-04-05,13.056,13.173,13.056,13.173,4096,0
2016-04-06,13.184,13.184,13.164,13.164,2560,0
2016-04-07,13.27,13.27,13.174,13.174,1783,0
2016-04-08,13.395,13.405,13.27,13.382,5051,0
2016-04-11,13.159,13.57,13.159,13.57,2955,0
2016-04-12,13.482,13.57,13.279,13.561,1731,0
2016-04-13,13.552,13.635,13.416,13.416,6924,0
2016-04-14,13.59,13.59,13.545,13.545,3109,0
2016-04-15,13.5,13.519,13.446,13.519,2684,0
2016-04-18,13.57,13.57,13.376,13.395,8464,0
2016-04-19,13.5,13.57,13.433,13.505,10911,0
2016-04-20,13.504,13.504,13.308,13.371,7061,0
2016-04-21,13.418,13.418,13.326,13.326,6082,0
2016-04-22,13.326,13.362,13.318,13.318,2113,0
2016-04-25,13.418,13.418,13.418,13.418,536,0
2016-04-26,13.604,13.604,13.409,13.409,4467,0
2016-04-27,13.38,13.595,13.38,13.595,1701,0
2016-04-28,13.585,13.623,13.386,13.623,2359,0
2016-04-29,13.631,13.631,13.217,13.217,5820,0
2016-05-02,13.631,13.631,13.186,13.289,12764,0
2016-05-03,13.326,13.504,13.282,13.437,2685,0
2016-05-04,13.379,13.456,13.28,13.337,3446,0
2016-05-09,13.311,13.311,13.311,13.311,1098,0
2016-05-10,13.326,13.507,13.326,13.437,2812,0
2016-05-11,13.389,13.389,13.38,13.38,556,0
2016-05-13,13.595,13.595,13.353,13.446,4738,0
2016-05-16,13.446,13.485,13.446,13.466,5909,0
2016-05-17,13.457,13.494,13.424,13.424,2116,0
2016-05-18,13.466,13.485,13.418,13.485,6549,0
2016-05-19,13.407,13.407,13.095,13.126,13417,0
2016-05-20,13.19,13.284,13.162,13.284,2804,0
2016-05-23,13.19,13.19,13.19,13.19,217,0
2016-05-24,13.303,13.303,13.209,13.268,3167,0
2016-05-25,13.217,13.443,13.217,13.241,5482,0
2016-05-26,13.395,13.395,12.975,13.043,23850,0
2016-05-27,13.248,13.248,12.929,13.08,11009,0
2016-05-31,13.219,13.219,12.967,13.125,7722,0
2016-06-01,13.19,13.199,13.181,13.199,3053,0
2016-06-02,13.015,13.19,13.015,13.153,3409,0
2016-06-03,13.313,13.313,13.162,13.162,979,0
2016-06-06,13.219,13.376,13.209,13.376,4563,0
2016-06-07,13.331,13.462,13.313,13.462,5792,0
2016-06-08,13.529,13.529,13.529,13.529,1820,0
2016-06-10,13.637,13.637,13.443,13.473,3354,0
2016-06-13,13.592,13.592,13.572,13.572,2034,0
2016-06-14,13.676,13.676,13.529,13.647,6094,0
2016-06-15,13.546,13.676,13.304,13.304,13729,0
2016-06-16,13.07,13.592,13.061,13.09,6540,0
2016-06-17,13.199,13.519,13.061,13.341,23347,0
2016-06-20,13.341,13.423,13.322,13.331,3806,0
2016-06-21,13.354,13.381,13.354,13.381,430,0
2016-06-22,13.673,13.758,13.447,13.515,8723,0
2016-06-23,13.543,13.543,13.495,13.495,2001,0
2016-06-24,13.588,13.588,13.345,13.345,11640,0
2016-06-27,13.41,13.41,13.282,13.381,2260,0
2016-06-28,13.663,13.682,13.448,13.588,11063,0
2016-06-29,13.588,13.588,13.519,13.588,6219,0
2016-06-30,13.588,13.588,13.565,13.565,3035,0
2016-07-01,13.588,13.682,13.549,13.588,5247,0
2016-07-05,13.643,13.643,13.544,13.544,1014,0
2016-07-06,13.739,13.739,13.569,13.569,3203,0
2016-07-07,13.714,13.758,13.703,13.753,6996,0
2016-07-08,13.673,13.758,13.643,13.758,5425,0
2016-07-11,13.61,13.645,13.61,13.645,4487,0
2016-07-12,13.739,13.758,13.634,13.701,9719,0
2016-07-13,13.653,13.653,13.512,13.512,3634,0
2016-07-14,13.549,13.549,13.307,13.312,18780,0
2016-07-15,13.447,13.447,13.345,13.447,3992,0
2016-07-18,13.457,13.71,13.198,13.662,1463,0
2016-07-19,13.637,13.71,13.625,13.676,3605,0
2016-07-20,13.686,13.686,13.553,13.647,6249,0
2016-07-21,13.601,13.817,13.601,13.715,9416,0
2016-07-22,13.817,13.817,13.758,13.781,1753,0
2016-07-25,13.807,13.807,13.735,13.769,6891,0
2016-07-26,13.744,13.941,13.744,13.832,10318,0
2016-07-27,13.922,13.922,13.922,13.922,3307,0
2016-07-28,13.892,14.051,13.892,13.989,5135,0
2016-07-29,14.089,14.089,14.024,14.024,734,0
2016-08-01,13.997,13.997,13.836,13.914,4644,0
2016-08-02,13.931,13.931,13.781,13.817,11844,0
2016-08-03,13.802,13.847,13.802,13.817,3554,0
2016-08-04,13.941,14.118,13.941,14.034,3666,0
2016-08-05,14.108,14.118,13.941,13.941,3259,0
2016-08-08,14.022,14.022,14.022,14.022,428,0
2016-08-09,13.97,14.118,13.781,14.118,1516,0
2016-08-10,14.214,14.214,14.118,14.196,2112,0
2016-08-11,14.138,14.138,14.138,14.138,312,0
2016-08-12,13.96,14.079,13.836,13.951,10385,0
2016-08-15,13.845,14.118,13.845,13.931,1860,0
2016-08-16,13.941,14.024,13.941,14.024,7289,0
2016-08-17,13.951,13.987,13.951,13.987,891,0
2016-08-18,13.956,14.018,13.951,13.951,1647,0
2016-08-19,14.118,14.118,14.024,14.118,3442,0
2016-08-22,14.074,14.074,13.83,13.866,20607,0
2016-08-24,14.102,14.102,14.028,14.048,2057,0
2016-08-25,14.048,14.048,13.923,13.923,3648,0
2016-08-26,14.066,14.074,13.793,13.793,3110,0
2016-08-29,13.966,14.028,13.814,13.993,3267,0
2016-08-30,14.026,14.026,13.935,13.993,1850,0
2016-08-31,13.983,13.993,13.915,13.915,1493,0
2016-09-01,13.916,14.112,13.916,14.074,5007,0
2016-09-02,14.074,14.074,13.964,13.964,3363,0
2016-09-06,14.025,14.028,14.025,14.028,1022,0
2016-09-07,14.074,14.172,14.051,14.142,7199,0
2016-09-08,14.172,14.284,14.152,14.172,2392,0
2016-09-09,14.028,14.059,13.945,13.955,1294,0
2016-09-12,13.592,13.592,13.414,13.414,267,0
2016-09-13,13.965,13.965,13.965,13.965,427,0
2016-09-14,13.935,14.644,13.81,14.644,14047,0
2016-09-15,14.644,14.644,14.172,14.201,9685,0
2016-09-16,14.201,14.317,14.191,14.191,4927,0
2016-09-19,14.132,14.182,14.122,14.122,1488,0
2016-09-20,14.273,14.273,14.028,14.028,5387,0
2016-09-21,14.004,14.032,13.923,13.923,1739,0
2016-09-22,13.958,13.996,13.958,13.996,465,0
2016-09-23,13.91,14.013,13.91,14.013,1305,0
2016-09-26,13.961,13.961,13.961,13.961,1065,0
2016-09-27,13.947,14.032,13.9,14.032,1494,0
2016-09-28,13.987,14.032,13.9,13.9,8174,0
2016-09-29,13.759,13.814,13.692,13.814,5005,0
2016-09-30,13.987,13.987,13.702,13.745,1701,0
2016-10-03,13.777,13.777,13.777,13.777,357,0
2016-10-05,13.786,13.786,12.999,13.197,23384,0
2016-10-06,13.132,13.256,13.066,13.147,15538,0
2016-10-07,13.197,13.197,13.179,13.197,6767,0
2016-10-10,13.066,13.179,13.066,13.132,5940,0
2016-10-11,13.117,13.226,13.048,13.086,13899,0
2016-10-12,13.104,13.179,13.087,13.104,5903,0
2016-10-13,13.038,13.038,12.922,12.999,4676,0
2016-10-14,13.086,13.086,12.859,12.859,7330,0
2016-10-17,12.961,12.961,12.762,12.856,4032,0
2016-10-18,12.811,12.932,12.641,12.829,10468,0
2016-10-19,12.896,12.896,12.896,12.896,1123,0
2016-10-20,13.014,13.014,13.014,13.014,1472,0
2016-10-21,13.081,13.081,13.063,13.063,2102,0
2016-10-24,13.028,13.136,13.004,13.129,3830,0
2016-10-25,13.004,13.131,13.004,13.131,3587,0
2016-10-26,13.038,13.099,13.038,13.099,1726,0
2016-10-27,13.043,13.043,12.757,12.984,4605,0
2016-10-28,12.863,12.863,12.863,12.863,152,0
2016-10-31,12.994,12.994,12.708,12.899,3794,0
2016-11-01,12.775,12.872,12.708,12.82,3904,0
2016-11-02,12.805,12.805,12.78,12.785,1162,0
2016-11-03,12.757,12.917,12.757,12.843,3134,0
2016-11-04,12.848,12.848,12.848,12.848,663,0
2016-11-07,12.833,12.833,12.832,12.832,1967,0
2016-11-08,12.775,12.775,12.775,12.775,1337,0
2016-11-09,12.678,12.779,12.678,12.678,9022,0
2016-11-10,12.61,12.61,12.469,12.469,3108,0
2016-11-11,12.45,12.45,12.387,12.387,6865,0
2016-11-14,11.854,12.195,11.774,11.901,62809,0
2016-11-15,11.804,12.176,11.804,12.176,12777,0
2016-11-16,12.139,12.241,12.091,12.167,14913,0
2016-11-17,12.167,12.167,12.139,12.139,1487,0
2016-11-18,12.062,12.062,12.062,12.062,100,0
2016-11-21,11.876,12.106,11.857,12.106,6567,0
2016-11-22,12.086,12.153,12.066,12.153,1727,0
2016-11-23,12.046,12.143,12.046,12.143,4021,0
2016-11-25,12.25,12.285,12.25,12.285,1125,0
2016-11-28,12.246,12.285,12.143,12.265,8891,0
2016-11-29,12.199,12.217,12.143,12.143,3732,0
2016-11-30,12.153,12.153,12.046,12.046,847,0
2016-12-01,12.134,12.143,12.036,12.143,6004,0
2016-12-02,12.036,12.086,11.988,12.085,7346,0
2016-12-05,11.993,12.075,11.993,11.997,4518,0
2016-12-06,11.96,12.046,11.837,11.997,26534,0
2016-12-07,11.933,12.255,11.933,12.255,3330,0
2016-12-08,12.199,12.255,12.199,12.236,8004,0
2016-12-09,12.236,12.236,12.207,12.231,5457,0
2016-12-12,12.188,12.195,11.997,12.153,22587,0
2016-12-13,12.179,12.208,12.134,12.208,3891,0
2016-12-14,12.236,12.236,12.199,12.199,4036,0
2016-12-15,12.188,12.19,12.056,12.102,9500,0
2016-12-16,12.096,12.19,12.076,12.19,2212,0
2016-12-19,12.181,12.199,12.181,12.199,2415,0
2016-12-20,12.15,12.181,12.143,12.181,8711,0
2016-12-21,12.1,12.222,12.09,12.212,14751,0
2016-12-22,12.194,12.194,12.166,12.166,940,0
2016-12-23,12.26,12.29,12.166,12.166,10149,0
2016-12-27,12.166,12.661,11.186,12.109,31650,0
2016-12-28,12.065,12.146,12,12.07,9825,0
2016-12-29,12.1,12.147,12.09,12.121,7803,0
2016-12-30,12.222,12.222,12.05,12.109,7033,0
2017-01-03,12.109,12.138,12.1,12.138,1841,0
2017-01-04,12.203,12.251,12.166,12.212,7045,0
2017-01-05,12.31,12.31,12.31,12.31,100,0
2017-01-06,12.398,12.398,12.138,12.255,10179,0
2017-01-09,12.298,12.368,12.157,12.368,8633,0
2017-01-10,12.378,12.378,12.319,12.349,1948,0
2017-01-11,12.349,12.349,12.3,12.32,1261,0
2017-01-12,12.416,12.416,12.368,12.388,1530,0
2017-01-13,12.388,12.406,12.34,12.34,12731,0
2017-01-17,12.434,12.444,12.373,12.373,4180,0
2017-01-18,12.378,12.407,12.34,12.407,1301,0
2017-01-19,12.378,12.388,12.34,12.388,3301,0
2017-01-20,12.411,12.411,12.334,12.367,7048,0
2017-01-23,12.377,12.401,12.377,12.401,561,0
2017-01-24,12.392,12.392,12.382,12.382,936,0
2017-01-25,12.382,12.382,12.324,12.344,2141,0
2017-01-26,12.344,12.392,12.294,12.304,9981,0
2017-01-27,12.319,12.406,12.319,12.397,3685,0
2017-01-30,12.411,12.447,12.411,12.447,2147,0
2017-01-31,12.555,12.767,12.447,12.496,18293,0
2017-02-01,12.603,12.621,12.447,12.555,5341,0
2017-02-02,12.545,12.545,12.545,12.545,770,0
2017-02-03,12.812,12.812,12.447,12.486,11538,0
2017-02-06,12.594,12.594,12.511,12.511,1576,0
2017-02-07,12.503,12.503,12.503,12.503,519,0
2017-02-08,12.546,12.603,12.546,12.594,2020,0
2017-02-09,12.594,12.603,12.585,12.585,8836,0
2017-02-10,12.623,12.623,12.623,12.623,298,0
2017-02-13,12.757,12.757,12.589,12.633,6210,0
2017-02-14,12.678,12.678,12.594,12.603,7142,0
2017-02-15,12.643,12.643,12.545,12.571,3508,0
2017-02-16,12.611,12.611,12.5,12.51,5810,0
2017-02-17,12.529,12.531,12.5,12.5,1082,0
2017-02-21,12.539,12.559,12.5,12.5,8697,0
2017-02-22,12.534,12.534,12.534,12.534,388,0
2017-02-23,12.562,12.569,12.519,12.539,7423,0
2017-02-24,12.643,12.643,12.534,12.534,619,0
2017-02-27,12.579,12.579,12.415,12.49,24609,0
2017-02-28,12.539,12.539,12.451,12.451,4691,0
2017-03-01,12.461,12.461,12.386,12.386,3031,0
2017-03-02,12.391,12.396,12.386,12.386,3156,0
2017-03-03,12.356,12.356,12.228,12.238,11167,0
2017-03-06,12.297,12.347,12.248,12.248,3433,0
2017-03-07,12.272,12.284,12.238,12.284,3503,0
2017-03-08,12.277,12.277,12.277,12.277,540,0
2017-03-09,12.238,12.238,12.045,12.2,4768,0
2017-03-10,12.2,12.2,11.9,11.991,37305,0
2017-03-13,11.958,12.012,11.948,11.968,5506,0
2017-03-14,11.996,12.007,11.968,12.007,2617,0
2017-03-15,11.957,12.075,11.957,12.055,8812,0
2017-03-16,11.996,12.114,11.978,12.055,4715,0
2017-03-17,12.045,12.085,11.968,12.035,7449,0
2017-03-20,12.098,12.143,12.098,12.134,1210,0
2017-03-21,12.153,12.228,12.153,12.2,7997,0
2017-03-22,12.223,12.262,12.167,12.262,3202,0
2017-03-23,12.204,12.253,12.204,12.253,721,0
2017-03-28,12.4,12.4,12.267,12.267,1232,0
2017-03-29,12.265,12.313,12.265,12.313,2301,0
2017-03-30,12.497,12.497,12.272,12.325,3638,0
2017-03-31,12.447,12.533,12.302,12.351,11720,0
2017-04-03,12.361,12.525,12.351,12.419,8413,0
2017-04-04,12.361,12.594,12.361,12.545,11919,0
2017-04-05,12.466,12.634,12.466,12.614,9567,0
2017-04-06,12.565,12.653,12.525,12.614,2590,0
2017-04-07,12.555,12.604,12.555,12.588,1775,0
2017-04-10,12.515,12.68,12.456,12.644,9222,0
2017-04-11,12.653,12.719,12.653,12.673,8972,0
2017-04-12,12.71,12.71,12.644,12.7,4512,0
2017-04-13,12.634,12.672,12.634,12.672,1238,0
2017-04-17,12.721,13.061,12.7,12.982,11931,0
2017-04-18,13.031,13.139,12.982,13.041,5479,0
2017-04-19,13.115,13.134,13.055,13.075,2619,0
2017-04-20,13.163,13.163,12.918,13.016,2345,0
2017-04-21,13.065,13.065,13.026,13.026,538,0
2017-04-24,12.801,12.838,12.719,12.791,9007,0
2017-04-25,12.986,12.986,12.665,12.693,6707,0
2017-04-26,12.703,12.752,12.694,12.742,8048,0
2017-04-27,12.627,12.781,12.627,12.683,9789,0
2017-04-28,12.801,12.821,12.801,12.801,3365,0
2017-05-01,12.918,12.918,12.811,12.811,2260,0
2017-05-02,12.966,12.966,12.841,12.841,863,0
2017-05-03,12.947,12.947,12.877,12.877,976,0
2017-05-04,12.883,12.976,12.855,12.957,2916,0
2017-05-05,13.075,13.075,12.811,12.821,1751,0
2017-05-08,12.722,12.957,12.717,12.726,3514,0
2017-05-09,12.703,12.803,12.703,12.776,867,0
2017-05-10,12.89,12.937,12.703,12.752,17141,0
2017-05-11,12.737,12.737,12.703,12.712,3035,0
2017-05-12,12.637,12.801,12.637,12.703,10666,0
2017-05-15,12.751,12.981,12.742,12.811,10767,0
2017-05-16,12.811,12.954,12.791,12.801,2192,0
2017-05-17,12.909,12.909,12.841,12.89,1596,0
2017-05-18,12.909,12.909,12.742,12.742,3995,0
2017-05-19,12.762,12.776,12.655,12.655,4470,0
2017-05-22,12.69,12.69,12.621,12.669,5520,0
2017-05-23,12.641,12.717,12.641,12.688,10093,0
2017-05-24,12.688,12.747,12.688,12.712,1526,0
2017-05-25,12.856,12.856,12.737,12.747,1503,0
2017-05-26,12.776,12.786,12.776,12.783,2654,0
2017-05-30,12.746,12.806,12.746,12.806,2142,0
2017-05-31,12.856,12.856,12.669,12.669,22331,0
2017-06-01,12.688,12.835,12.688,12.767,5350,0
2017-06-02,12.757,12.786,12.717,12.786,3251,0
2017-06-05,12.768,12.768,12.747,12.752,2661,0
2017-06-06,12.747,12.785,12.747,12.771,3212,0
2017-06-07,12.856,12.856,12.737,12.786,2035,0
2017-06-08,12.786,12.806,12.77,12.77,983,0
2017-06-09,12.786,12.786,12.727,12.73,13057,0
2017-06-12,12.688,12.717,12.688,12.717,2240,0
2017-06-13,12.708,12.717,12.708,12.717,2809,0
2017-06-14,12.611,12.747,12.611,12.735,2112,0
2017-06-15,12.727,12.856,12.727,12.856,13250,0
2017-06-16,12.943,13.022,12.895,12.895,9960,0
2017-06-19,12.934,13.022,12.895,12.895,9644,0
2017-06-20,12.895,12.895,12.843,12.866,8216,0
2017-06-21,12.86,12.873,12.825,12.87,1127,0
2017-06-22,12.84,12.85,12.81,12.81,4543,0
2017-06-23,12.9,12.9,12.761,12.761,4735,0
2017-06-26,12.86,12.86,12.8,12.83,11374,0
2017-06-27,12.919,12.919,12.8,12.87,4209,0
2017-06-28,12.825,12.9,12.825,12.9,359,0
2017-06-29,12.712,12.761,12.594,12.761,13924,0
2017-06-30,12.85,12.85,12.751,12.756,3439,0
2017-07-03,12.909,12.909,12.652,12.83,8024,0
2017-07-05,12.82,12.83,12.751,12.82,3328,0
2017-07-06,12.673,12.726,12.594,12.594,25578,0
2017-07-07,12.524,12.692,12.524,12.622,2799,0
2017-07-10,12.702,12.702,12.644,12.653,1669,0
2017-07-11,12.702,12.721,12.702,12.702,3122,0
2017-07-12,12.712,12.751,12.702,12.751,3923,0
2017-07-13,12.702,12.731,12.702,12.731,1578,0
2017-07-14,12.731,12.785,12.731,12.78,4091,0
2017-07-17,12.682,12.8,12.682,12.79,10548,0
2017-07-18,12.78,12.85,12.78,12.83,7735,0
2017-07-19,12.83,12.84,12.805,12.805,5583,0
2017-07-20,12.83,12.83,12.741,12.741,2966,0
2017-07-21,12.781,12.81,12.781,12.802,2952,0
2017-07-24,12.796,12.796,12.704,12.704,4385,0
2017-07-25,12.425,12.78,12.425,12.741,6358,0
2017-07-26,12.78,12.89,12.736,12.84,17433,0
2017-07-27,12.8,12.86,12.8,12.825,2377,0
2017-07-28,12.86,12.909,12.83,12.86,2087,0
2017-07-31,12.86,12.86,12.81,12.82,7884,0
2017-08-01,12.8,12.959,12.78,12.879,23203,0
2017-08-02,12.87,12.968,12.87,12.968,5553,0
2017-08-03,12.959,12.959,12.934,12.934,3649,0
2017-08-04,12.914,12.914,12.87,12.883,5643,0
2017-08-07,12.885,12.939,12.885,12.909,8340,0
2017-08-08,12.909,12.909,12.89,12.89,2153,0
2017-08-09,12.9,12.909,12.87,12.87,5406,0
2017-08-10,12.83,12.83,12.736,12.752,5633,0
2017-08-11,12.653,12.741,12.623,12.653,5643,0
2017-08-14,12.781,12.781,12.672,12.712,3024,0
2017-08-15,12.707,12.711,12.702,12.702,847,0
2017-08-16,12.731,12.731,12.731,12.731,518,0
2017-08-17,12.623,12.761,12.623,12.761,2530,0
2017-08-18,12.746,12.79,12.741,12.79,2941,0
2017-08-21,12.79,12.8,12.731,12.78,748,0
2017-08-22,12.761,12.8,12.712,12.721,5422,0
2017-08-23,12.612,12.85,12.612,12.78,9688,0
2017-08-24,12.82,12.84,12.77,12.83,4277,0
2017-08-25,12.83,12.84,12.78,12.78,2237,0
2017-08-28,12.85,12.85,12.78,12.8,3784,0
2017-08-29,12.82,12.84,12.82,12.82,5876,0
2017-08-30,12.8,12.835,12.8,12.83,5853,0
2017-08-31,12.85,12.85,12.805,12.823,4303,0
2017-09-01,12.83,12.83,12.794,12.81,1972,0
2017-09-05,12.81,12.882,12.81,12.882,3109,0
2017-09-06,12.8,12.87,12.8,12.801,2260,0
2017-09-07,12.8,12.82,12.8,12.82,1179,0
2017-09-08,12.89,12.89,12.791,12.791,3530,0
2017-09-11,12.9,12.9,12.79,12.79,354,0
2017-09-12,12.8,12.801,12.8,12.801,706,0
2017-09-13,12.81,12.86,12.81,12.843,1373,0
2017-09-14,12.85,12.85,12.84,12.84,302,0
2017-09-15,12.88,13.009,12.88,12.88,4571,0
2017-09-18,12.87,12.88,12.86,12.88,504,0
2017-09-19,12.976,12.986,12.9,12.986,4869,0
2017-09-20,12.904,13.078,12.85,12.9,5752,0
2017-09-21,12.909,12.909,12.909,12.909,629,0
2017-09-22,12.88,12.913,12.86,12.87,7063,0
2017-09-25,12.89,12.92,12.88,12.88,4660,0
2017-09-26,12.92,12.92,12.885,12.885,1105,0
2017-09-27,12.801,12.89,12.801,12.82,4959,0
2017-09-28,12.868,12.886,12.83,12.83,1195,0
2017-09-29,12.999,12.999,12.81,12.877,1317,0
2017-10-02,12.86,12.88,12.83,12.856,1274,0
2017-10-04,12.83,12.85,12.83,12.83,4837,0
2017-10-05,12.84,12.85,12.837,12.837,4919,0
2017-10-06,12.839,12.845,12.79,12.82,10089,0
2017-10-09,12.79,12.83,12.79,12.83,1144,0
2017-10-10,12.83,12.91,12.83,12.865,5162,0
2017-10-11,12.969,12.969,12.824,12.86,1277,0
2017-10-12,12.96,12.96,12.96,12.96,126,0
2017-10-13,12.86,12.92,12.84,12.85,5083,0
2017-10-16,12.85,12.86,12.82,12.86,2560,0
2017-10-17,12.88,12.94,12.88,12.93,7269,0
2017-10-18,12.83,12.91,12.83,12.83,505,0
2017-10-19,12.91,12.91,12.86,12.905,1392,0
2017-10-20,12.849,12.873,12.82,12.84,7658,0
2017-10-23,12.8401,12.85,12.8401,12.85,648,0
2017-10-24,12.84,12.8541,12.84,12.84,4358,0
2017-10-25,12.84,12.84,12.69,12.72,11748,0
2017-10-26,12.75,12.75,12.67,12.68,3835,0
2017-10-27,12.67,12.739,12.6668,12.68,6470,0
2017-10-30,12.6599,12.6599,12.62,12.63,3308,0
2017-10-31,12.93,12.93,12.6182,12.62,4200,0
2017-11-01,12.615,12.6315,12.5899,12.59,3217,0
2017-11-02,12.56,12.65,12.55,12.59,6173,0
2017-11-03,12.54,12.61,12.54,12.55,4816,0
2017-11-06,12.562,12.562,12.54,12.55,2162,0
2017-11-07,12.5704,12.64,12.5704,12.6338,4420,0
2017-11-08,12.62,12.62,12.62,12.62,1678,0
2017-11-09,12.7,12.7,12.6239,12.6499,1061,0
2017-11-10,12.6076,12.62,12.6076,12.62,981,0
