Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.676,11.676,11.676,11.676,180,0
2005-02-28,11.592,11.783,11.592,11.783,9038,0
2005-03-01,11.739,11.783,11.739,11.783,1875,0
2005-03-02,11.783,11.783,11.783,11.783,2729,0
2005-03-03,11.783,11.885,11.783,11.885,1714,0
2005-03-04,11.919,11.991,11.919,11.991,1293,0
2005-03-07,11.854,11.892,11.676,11.745,6309,0
2005-03-09,11.817,11.919,11.539,11.573,11330,0
2005-03-10,11.56,11.573,11.56,11.573,1000,0
2005-03-11,11.539,11.683,11.539,11.676,6168,0
2005-03-15,11.622,11.622,11.622,11.622,280,0
2005-03-16,11.676,11.676,11.573,11.573,563,0
2005-03-17,11.539,11.608,11.523,11.523,3724,0
2005-03-18,11.573,11.642,11.573,11.642,1293,0
2005-03-21,11.745,11.745,11.523,11.523,4444,0
2005-03-22,11.567,11.567,11.567,11.567,2155,0
2005-03-24,11.523,11.531,11.516,11.516,4444,0
2005-03-29,11.516,11.523,11.516,11.523,2581,0
2005-03-31,11.573,11.608,11.573,11.608,1435,0
2005-04-01,11.516,11.516,11.516,11.516,1875,0
2005-04-07,11.461,11.573,11.461,11.573,8601,0
2005-04-08,11.469,11.469,11.469,11.469,180,0
2005-04-11,11.496,11.573,11.496,11.567,1580,0
2005-04-12,11.502,11.502,11.428,11.439,4014,0
2005-04-13,11.439,11.439,11.439,11.439,717,0
2005-04-14,11.37,11.37,11.37,11.37,563,0
2005-04-15,11.378,11.391,11.273,11.273,4444,0
2005-04-18,11.363,11.363,11.363,11.363,180,0
2005-04-19,11.298,11.319,11.298,11.319,876,0
2005-04-20,11.358,11.358,11.358,11.358,180,0
2005-04-21,11.363,11.469,11.363,11.469,1435,0
2005-04-25,11.398,11.398,11.398,11.398,180,0
2005-04-26,11.327,11.327,11.327,11.327,180,0
2005-04-27,11.335,11.37,11.335,11.37,2289,0
2005-04-28,11.398,11.469,11.363,11.363,1875,0
2005-04-29,11.293,11.293,11.293,11.293,876,0
2005-05-02,11.398,11.398,11.398,11.398,280,0
2005-05-03,11.327,11.327,11.327,11.327,280,0
2005-05-04,11.258,11.258,11.258,11.258,1435,0
2005-05-10,11.258,11.258,11.258,11.258,180,0
2005-05-11,11.251,11.251,11.251,11.251,180,0
2005-05-13,11.224,11.224,11.224,11.224,2289,0
2005-05-16,11.293,11.293,11.293,11.293,1435,0
2005-05-17,11.238,11.238,11.238,11.238,2155,0
2005-05-19,11.293,11.293,11.286,11.293,1875,0
2005-05-23,11.244,11.251,11.205,11.251,6454,0
2005-05-24,11.251,11.258,11.19,11.258,9610,0
2005-05-26,11.156,11.197,11.148,11.148,8317,0
2005-05-27,11.111,11.111,11.097,11.104,2289,0
2005-05-31,11.104,11.127,11.104,11.127,876,0
2005-06-01,11.097,11.141,11.097,11.141,2003,0
2005-06-03,11.163,11.183,11.163,11.183,2729,0
2005-06-06,11.19,11.19,11.19,11.19,180,0
2005-06-07,11.048,11.156,11.048,11.082,7891,0
2005-06-08,11.066,11.19,11.053,11.053,7744,0
2005-06-09,11.053,11.053,10.908,10.975,4014,0
2005-06-10,10.969,10.969,10.969,10.969,180,0
2005-06-13,10.963,10.969,10.954,10.954,1293,0
2005-06-14,10.873,10.888,10.829,10.881,5027,0
2005-06-15,10.808,10.808,10.708,10.741,7168,0
2005-06-16,10.741,10.741,10.701,10.72,1875,0
2005-06-17,10.708,10.708,10.708,10.708,717,0
2005-06-20,10.701,10.701,10.701,10.701,280,0
2005-06-21,10.701,10.701,10.693,10.693,1155,0
2005-06-22,10.693,10.769,10.693,10.769,6168,0
2005-06-24,10.777,10.777,10.777,10.777,180,0
2005-06-27,10.793,10.793,10.793,10.793,1435,0
2005-06-29,10.769,10.769,10.769,10.769,1000,0
2005-07-01,10.734,10.734,10.679,10.686,6168,0
2005-07-05,10.679,10.679,10.523,10.634,19791,0
2005-07-06,10.614,10.619,10.6,10.619,3298,0
2005-07-08,10.614,10.614,10.455,10.455,6454,0
2005-07-11,10.437,10.6,10.437,10.569,13914,0
2005-07-12,10.455,10.497,10.43,10.497,2289,0
2005-07-13,10.515,10.515,10.515,10.515,717,0
2005-07-14,10.497,10.592,10.497,10.497,4734,0
2005-07-15,10.449,10.449,10.411,10.411,2866,0
2005-07-18,10.455,10.523,10.411,10.509,2003,0
2005-07-19,10.503,10.515,10.449,10.449,4309,0
2005-07-20,10.39,10.463,10.39,10.463,7168,0
2005-07-21,10.437,10.437,10.437,10.437,180,0
2005-07-22,10.444,10.444,10.345,10.345,4734,0
2005-07-25,10.345,10.345,10.261,10.261,4014,0
2005-07-26,10.39,10.395,10.39,10.39,5313,0
2005-07-27,10.374,10.374,10.36,10.36,1580,0
2005-07-28,10.253,10.33,10.233,10.33,2866,0
2005-07-29,10.292,10.292,10.169,10.205,6454,0
2005-08-02,10.169,10.177,10.163,10.169,2003,0
2005-08-03,10.117,10.211,10.117,10.205,1293,0
2005-08-04,10.177,10.177,10.169,10.169,1293,0
2005-08-05,10.122,10.122,10.002,10.04,4159,0
2005-08-08,9.994,10.002,9.994,9.994,7744,0
2005-08-09,9.994,10.04,9.967,10.033,5447,0
2005-08-10,9.919,9.994,9.914,9.987,8601,0
2005-08-11,9.947,9.98,9.927,9.98,5883,0
2005-08-12,10.01,10.018,9.961,9.987,6741,0
2005-08-15,9.994,9.994,9.927,9.98,8601,0
2005-08-16,9.98,10.026,9.98,10.026,2155,0
2005-08-17,9.994,10.04,9.994,10.04,2443,0
2005-08-18,10.049,10.049,9.994,9.994,5447,0
2005-08-19,10.049,10.049,10.002,10.018,4595,0
2005-08-22,10.064,10.103,10.04,10.04,4444,0
2005-08-23,10.057,10.057,9.973,10.057,6168,0
2005-08-24,10.064,10.064,10.064,10.064,439,0
2005-08-25,10.075,10.075,10.075,10.075,180,0
2005-08-29,10.103,10.103,10.103,10.103,1435,0
2005-08-31,10.04,10.075,10.04,10.075,1435,0
2005-09-01,10.075,10.075,10.075,10.075,1155,0
2005-09-02,10.083,10.103,10.083,10.103,1875,0
2005-09-06,10.109,10.158,10.109,10.13,5161,0
2005-09-07,10.143,10.247,10.143,10.197,7459,0
2005-09-08,10.247,10.247,10.247,10.247,1435,0
2005-09-09,10.24,10.269,10.24,10.269,563,0
2005-09-12,10.269,10.269,10.137,10.189,1435,0
2005-09-13,10.219,10.253,10.219,10.253,876,0
2005-09-14,10.261,10.261,10.247,10.261,4159,0
2005-09-15,10.261,10.261,10.261,10.261,180,0
2005-09-16,10.211,10.211,10.064,10.122,9038,0
2005-09-19,10.163,10.163,10.163,10.163,876,0
2005-09-20,10.177,10.189,10.177,10.189,2003,0
2005-09-21,10.197,10.211,10.169,10.211,1293,0
2005-09-22,10.197,10.226,10.13,10.149,7601,0
2005-09-23,10.122,10.122,10.122,10.122,563,0
2005-09-26,10.109,10.109,10.109,10.109,1435,0
2005-09-27,10.122,10.122,10.122,10.122,439,0
2005-09-28,10.095,10.095,10.095,10.095,180,0
2005-09-30,10.075,10.075,10.057,10.064,563,0
2005-10-03,10.057,10.057,10.049,10.049,2289,0
2005-10-04,10.057,10.137,10.049,10.049,2866,0
2005-10-05,10.049,10.177,9.967,10.109,19077,0
2005-10-06,10.095,10.122,10.095,10.122,3011,0
2005-10-07,10.13,10.13,10.04,10.04,1155,0
2005-10-11,10.109,10.109,10.026,10.026,6023,0
2005-10-12,10.064,10.064,9.933,9.933,5161,0
2005-10-14,9.864,9.886,9.864,9.886,2155,0
2005-10-17,9.88,9.899,9.88,9.899,1714,0
2005-10-18,9.899,9.899,9.899,9.899,180,0
2005-10-19,9.947,9.947,9.947,9.947,876,0
2005-10-21,9.953,9.98,9.953,9.98,2581,0
2005-10-24,9.953,9.98,9.919,9.938,2581,0
2005-10-25,9.927,9.927,9.871,9.88,1714,0
2005-10-26,9.793,9.848,9.76,9.837,6023,0
2005-10-28,9.857,9.886,9.857,9.886,1293,0
2005-10-31,9.864,9.864,9.793,9.793,2289,0
2005-11-01,9.801,9.809,9.801,9.809,439,0
2005-11-02,9.88,9.886,9.809,9.886,3440,0
2005-11-03,9.857,9.857,9.817,9.817,3298,0
2005-11-04,9.845,9.864,9.817,9.817,2866,0
2005-11-08,9.817,9.88,9.817,9.864,2443,0
2005-11-09,9.88,9.88,9.734,9.746,7601,0
2005-11-10,9.712,9.712,9.619,9.69,12344,0
2005-11-11,9.69,9.76,9.69,9.705,3724,0
2005-11-14,9.76,9.76,9.755,9.755,2443,0
2005-11-15,9.721,9.721,9.721,9.721,180,0
2005-11-16,9.76,9.767,9.76,9.767,1000,0
2005-11-17,9.767,9.767,9.525,9.54,13489,0
2005-11-18,9.619,9.655,9.55,9.582,10037,0
2005-11-21,9.55,9.582,9.525,9.582,7168,0
2005-11-22,9.564,9.589,9.55,9.589,15058,0
2005-11-23,9.605,9.605,9.4632,9.4702,4444,0
2005-11-25,9.55,9.55,9.4632,9.4632,1714,0
2005-11-28,9.4702,9.505,9.4006,9.505,13054,0
2005-11-29,9.4818,9.511,9.4818,9.511,1293,0
2005-11-30,9.4321,9.4632,9.3878,9.4085,30413,0
2005-12-01,9.4163,9.4321,9.4085,9.4321,12344,0
2005-12-02,9.4401,9.556,9.4401,9.4888,12475,0
2005-12-05,9.4401,9.4888,9.4321,9.4888,13914,0
2005-12-07,9.4888,9.54,9.4888,9.54,2289,0
2005-12-08,9.505,9.564,9.505,9.564,6023,0
2005-12-09,9.533,9.55,9.517,9.517,717,0
2005-12-12,9.517,9.525,9.4818,9.525,4309,0
2005-12-13,9.4632,9.4702,9.4321,9.4632,20660,0
2005-12-14,9.4759,9.4759,9.4632,9.4632,2289,0
2005-12-15,9.4632,9.4632,9.4474,9.4632,4877,0
2005-12-16,9.4968,9.4968,9.4552,9.4552,3440,0
2005-12-19,9.571,9.571,9.4474,9.4759,22807,0
2005-12-20,9.4474,9.517,9.4474,9.4632,3298,0
2005-12-22,9.4474,9.505,9.4474,9.505,8180,0
2005-12-23,9.517,9.564,9.517,9.564,717,0
2005-12-27,9.582,9.582,9.4632,9.4818,7315,0
2005-12-28,9.4759,9.4759,9.4552,9.4552,2729,0
2005-12-29,9.4552,9.55,9.4552,9.55,2866,0
2005-12-30,9.571,9.582,9.505,9.54,9901,0
2006-01-03,9.55,9.613,9.545,9.613,8030,0
2006-01-04,9.613,9.648,9.613,9.648,4595,0
2006-01-05,9.648,9.698,9.648,9.655,2866,0
2006-01-06,9.655,9.655,9.655,9.655,2003,0
2006-01-09,9.668,9.69,9.668,9.69,2003,0
2006-01-10,9.69,9.721,9.69,9.721,4734,0
2006-01-11,9.721,9.773,9.721,9.755,5313,0
2006-01-12,9.721,9.755,9.721,9.755,3440,0
2006-01-17,9.734,9.76,9.721,9.76,439,0
2006-01-18,9.76,9.767,9.705,9.746,3011,0
2006-01-19,9.767,9.793,9.767,9.793,1000,0
2006-01-20,9.793,9.793,9.793,9.793,439,0
2006-01-24,9.809,9.848,9.809,9.848,4014,0
2006-01-25,9.831,9.848,9.787,9.787,9324,0
2006-01-27,9.755,9.779,9.746,9.779,2003,0
2006-01-30,9.746,9.779,9.729,9.729,2729,0
2006-01-31,9.721,9.76,9.721,9.76,1293,0
2006-02-01,9.746,9.746,9.705,9.705,1714,0
2006-02-02,9.674,9.698,9.674,9.698,1875,0
2006-02-03,9.655,9.655,9.655,9.655,876,0
2006-02-06,9.655,9.655,9.655,9.655,1293,0
2006-02-07,9.619,9.619,9.619,9.619,1155,0
2006-02-09,9.597,9.605,9.556,9.556,4595,0
2006-02-10,9.613,9.613,9.613,9.613,1155,0
2006-02-13,9.619,9.619,9.619,9.619,5161,0
2006-02-14,9.619,9.619,9.582,9.582,717,0
2006-02-15,9.619,9.619,9.619,9.619,280,0
2006-02-16,9.64,9.721,9.64,9.721,4309,0
2006-02-17,9.721,9.729,9.721,9.729,3592,0
2006-02-21,9.76,9.845,9.76,9.845,3724,0
2006-02-23,9.793,9.793,9.767,9.767,1435,0
2006-02-24,9.76,9.76,9.76,9.76,563,0
2006-02-27,9.76,9.76,9.729,9.76,5883,0
2006-02-28,9.721,9.809,9.721,9.809,3592,0
2006-03-01,9.779,9.779,9.746,9.746,1000,0
2006-03-02,9.76,9.899,9.76,9.899,4734,0
2006-03-03,9.773,9.773,9.773,9.773,2289,0
2006-03-06,9.76,9.857,9.69,9.76,11756,0
2006-03-07,9.69,9.69,9.626,9.626,6598,0
2006-03-08,9.655,9.674,9.655,9.674,2581,0
2006-03-09,9.698,9.698,9.698,9.698,180,0
2006-03-10,9.729,9.741,9.729,9.741,563,0
2006-03-13,9.767,9.767,9.767,9.767,1435,0
2006-03-14,9.773,9.933,9.773,9.864,4159,0
2006-03-15,9.76,9.933,9.734,9.76,10906,0
2006-03-17,9.734,9.793,9.734,9.746,717,0
2006-03-20,9.831,9.933,9.76,9.76,7891,0
2006-03-21,9.755,9.793,9.721,9.721,4877,0
2006-03-22,9.755,9.864,9.755,9.837,7459,0
2006-03-27,9.848,9.848,9.845,9.845,1580,0
2006-03-28,9.848,9.848,9.831,9.831,5883,0
2006-03-29,9.831,9.831,9.817,9.817,1435,0
2006-03-30,9.871,9.88,9.831,9.831,2003,0
2006-03-31,9.773,9.773,9.773,9.773,439,0
2006-04-03,9.831,9.933,9.76,9.76,3298,0
2006-04-04,9.76,9.767,9.698,9.698,4877,0
2006-04-05,9.698,9.698,9.69,9.69,1000,0
2006-04-06,9.648,9.66,9.648,9.66,2155,0
2006-04-07,9.655,9.655,9.655,9.655,180,0
2006-04-11,9.597,9.605,9.597,9.605,439,0
2006-04-12,9.576,9.576,9.576,9.576,280,0
2006-04-13,9.517,9.517,9.4632,9.517,4159,0
2006-04-17,9.517,9.525,9.517,9.525,1580,0
2006-04-18,9.55,9.64,9.55,9.556,3724,0
2006-04-20,9.582,9.582,9.55,9.55,3158,0
2006-04-21,9.55,9.793,9.55,9.69,7891,0
2006-04-24,9.605,9.605,9.605,9.605,1435,0
2006-04-25,9.605,9.605,9.605,9.605,280,0
2006-04-28,9.605,9.613,9.605,9.605,876,0
2006-05-01,9.605,9.605,9.605,9.605,876,0
2006-05-02,9.605,9.605,9.605,9.605,439,0
2006-05-03,9.655,9.831,9.655,9.831,4014,0
2006-05-04,9.933,9.933,9.734,9.734,6023,0
2006-05-05,9.857,9.933,9.831,9.831,2581,0
2006-05-08,9.69,9.88,9.69,9.801,6168,0
2006-05-09,9.767,9.801,9.767,9.801,1155,0
2006-05-10,9.746,9.746,9.729,9.729,1435,0
2006-05-11,9.729,9.729,9.721,9.729,1435,0
2006-05-12,9.729,9.793,9.655,9.655,3878,0
2006-05-15,9.648,9.648,9.626,9.626,2581,0
2006-05-16,9.66,9.66,9.564,9.589,6741,0
2006-05-17,9.605,9.605,9.571,9.571,18650,0
2006-05-18,9.589,9.633,9.589,9.633,1580,0
2006-05-19,9.64,9.64,9.545,9.545,7459,0
2006-05-22,9.54,9.576,9.54,9.545,6741,0
2006-05-24,9.564,9.564,9.525,9.55,4159,0
2006-05-25,9.55,9.55,9.505,9.505,2443,0
2006-05-30,9.545,9.556,9.545,9.556,3298,0
2006-05-31,9.511,9.511,9.511,9.511,180,0
2006-06-01,9.511,9.517,9.511,9.517,876,0
2006-06-02,9.545,9.619,9.545,9.619,1714,0
2006-06-05,9.655,9.655,9.576,9.576,1875,0
2006-06-06,9.55,9.619,9.55,9.576,2729,0
2006-06-07,9.582,9.613,9.571,9.571,7459,0
2006-06-08,9.511,9.511,9.511,9.511,717,0
2006-06-12,9.525,9.55,9.4968,9.4968,7891,0
2006-06-13,9.505,9.55,9.505,9.55,3724,0
2006-06-14,9.533,9.576,9.533,9.576,6886,0
2006-06-15,9.517,9.655,9.4968,9.505,13914,0
2006-06-16,9.517,9.582,9.511,9.517,4309,0
2006-06-19,9.54,9.54,9.4759,9.4818,1435,0
2006-06-20,9.4702,9.545,9.4702,9.4702,15920,0
2006-06-21,9.4632,9.511,9.4632,9.4702,3298,0
2006-06-22,9.4552,9.4552,9.4552,9.4552,280,0
2006-06-23,9.4552,9.517,9.4474,9.517,17934,0
2006-06-27,9.517,9.517,9.4818,9.4818,3878,0
2006-06-28,9.4888,9.4888,9.4888,9.4888,280,0
2006-06-29,9.4818,9.619,9.4818,9.619,6309,0
2006-06-30,9.655,9.655,9.655,9.655,280,0
2006-07-03,9.619,9.729,9.605,9.619,7030,0
2006-07-06,9.597,9.597,9.597,9.597,180,0
2006-07-07,9.613,9.793,9.605,9.793,7459,0
2006-07-10,9.76,9.831,9.741,9.831,26682,0
2006-07-11,9.823,9.864,9.823,9.831,4595,0
2006-07-12,9.899,9.899,9.894,9.894,1000,0
2006-07-13,9.899,9.933,9.871,9.899,28692,0
2006-07-14,9.907,9.907,9.845,9.845,3298,0
2006-07-17,9.848,9.848,9.848,9.848,180,0
2006-07-18,9.801,9.848,9.801,9.848,1155,0
2006-07-19,9.817,9.845,9.809,9.809,717,0
2006-07-20,9.831,9.831,9.831,9.831,180,0
2006-07-24,9.857,9.886,9.857,9.88,6598,0
2006-07-25,9.899,9.899,9.899,9.899,180,0
2006-07-26,9.899,9.961,9.899,9.919,5027,0
2006-07-27,9.933,9.933,9.933,9.933,7744,0
2006-07-28,9.961,9.961,9.961,9.961,1435,0
2006-07-31,9.961,9.961,9.938,9.961,4159,0
2006-08-01,9.938,9.938,9.938,9.938,6309,0
2006-08-03,10.002,10.143,9.961,10.117,12344,0
2006-08-04,10.04,10.049,10.04,10.04,6741,0
2006-08-07,10.026,10.075,10.026,10.075,9467,0
2006-08-08,10.068,10.075,10.068,10.075,2155,0
2006-08-09,10.068,10.068,10.049,10.064,11471,0
2006-08-10,10.143,10.183,10.04,10.137,19510,0
2006-08-11,10.117,10.177,10.109,10.109,12344,0
2006-08-14,10.109,10.109,10.109,10.109,280,0
2006-08-15,10.083,10.083,10.083,10.083,717,0
2006-08-16,10.083,10.083,10.083,10.083,3298,0
2006-08-17,10.083,10.109,10.057,10.057,7744,0
2006-08-18,10.083,10.088,10.083,10.088,563,0
2006-08-21,10.075,10.075,10.026,10.04,3298,0
2006-08-22,10.04,10.04,10.026,10.026,717,0
2006-08-23,10.026,10.026,9.914,9.933,6168,0
2006-08-24,9.927,9.933,9.894,9.933,3298,0
2006-08-29,9.864,9.864,9.787,9.793,4444,0
2006-08-30,9.801,9.809,9.801,9.809,1875,0
2006-08-31,9.787,9.809,9.787,9.809,717,0
2006-09-01,9.793,9.793,9.793,9.793,563,0
2006-09-06,9.746,9.746,9.712,9.712,4309,0
2006-09-08,9.705,9.705,9.69,9.69,280,0
2006-09-11,9.712,9.729,9.619,9.626,9610,0
2006-09-12,9.626,9.66,9.626,9.66,2155,0
2006-09-13,9.66,9.674,9.633,9.674,6598,0
2006-09-14,9.682,9.69,9.682,9.69,2581,0
2006-09-15,9.721,9.767,9.698,9.767,7601,0
2006-09-18,9.767,9.773,9.767,9.773,3011,0
2006-09-19,9.76,9.845,9.755,9.787,5027,0
2006-09-20,9.793,9.831,9.76,9.76,4444,0
2006-09-21,9.793,9.823,9.755,9.809,4877,0
2006-09-22,9.817,9.817,9.779,9.779,1580,0
2006-09-25,9.817,9.817,9.817,9.817,180,0
2006-09-26,9.773,9.773,9.767,9.767,1435,0
2006-09-28,9.773,9.773,9.773,9.773,1000,0
2006-10-02,9.809,9.871,9.809,9.871,3440,0
2006-10-03,9.871,9.919,9.69,9.734,48917,0
2006-10-04,9.734,9.779,9.734,9.779,14634,0
2006-10-06,9.69,9.729,9.69,9.729,4014,0
2006-10-09,9.734,9.76,9.734,9.76,3440,0
2006-10-10,9.767,9.767,9.767,9.767,563,0
2006-10-12,9.76,9.809,9.76,9.809,5447,0
2006-10-13,9.809,9.817,9.809,9.817,3158,0
2006-10-16,9.837,9.848,9.831,9.845,6741,0
2006-10-17,9.845,9.845,9.845,9.845,180,0
2006-10-18,9.848,9.848,9.848,9.848,280,0
2006-10-19,9.848,9.848,9.848,9.848,280,0
2006-10-20,9.848,9.848,9.787,9.845,3440,0
2006-10-23,9.817,9.817,9.755,9.787,5027,0
2006-10-25,9.823,9.837,9.817,9.837,2443,0
2006-10-26,9.817,9.817,9.779,9.779,2866,0
2006-10-27,9.787,9.831,9.787,9.831,1875,0
2006-10-30,9.831,9.899,9.809,9.899,3592,0
2006-10-31,9.88,9.953,9.88,9.953,2289,0
2006-11-01,9.947,9.947,9.848,9.848,5593,0
2006-11-02,9.894,9.899,9.88,9.88,1293,0
2006-11-03,9.899,9.927,9.899,9.927,2866,0
2006-11-07,9.933,9.953,9.894,9.894,4309,0
2006-11-08,9.88,9.88,9.88,9.88,717,0
2006-11-09,9.848,9.899,9.76,9.899,17068,0
2006-11-10,9.864,9.947,9.793,9.848,16640,0
2006-11-13,9.823,9.857,9.823,9.857,3592,0
2006-11-14,9.848,9.886,9.76,9.831,19510,0
2006-11-15,9.793,9.793,9.793,9.793,1435,0
2006-11-16,9.767,9.809,9.76,9.809,8894,0
2006-11-17,9.801,9.801,9.801,9.801,280,0
2006-11-20,9.809,9.809,9.801,9.801,280,0
2006-11-21,9.767,9.801,9.76,9.767,7168,0
2006-11-22,9.767,9.767,9.767,9.767,563,0
2006-11-24,9.779,9.823,9.779,9.823,1714,0
2006-11-27,9.831,9.831,9.779,9.779,6886,0
2006-11-28,9.801,9.914,9.801,9.886,22089,0
2006-11-29,9.899,9.899,9.831,9.831,6309,0
2006-11-30,9.831,9.857,9.831,9.837,3592,0
2006-12-04,9.864,9.871,9.864,9.871,1435,0
2006-12-05,9.871,9.899,9.871,9.899,439,0
2006-12-06,9.914,10.04,9.914,9.961,8753,0
2006-12-08,9.894,9.899,9.894,9.899,717,0
2006-12-11,9.899,9.899,9.899,9.899,8317,0
2006-12-12,9.919,9.919,9.919,9.919,1714,0
2006-12-13,9.894,9.894,9.88,9.88,2866,0
2006-12-14,9.848,9.894,9.837,9.864,7315,0
2006-12-15,9.927,9.927,9.88,9.894,3298,0
2006-12-18,9.864,9.894,9.837,9.894,2443,0
2006-12-19,9.864,9.871,9.848,9.848,1293,0
2006-12-20,9.817,9.831,9.817,9.831,6309,0
2006-12-21,9.871,9.871,9.729,9.734,15058,0
2006-12-22,9.698,9.712,9.655,9.674,19077,0
2006-12-26,9.729,9.741,9.729,9.741,3724,0
2006-12-27,9.734,9.76,9.705,9.712,8894,0
2006-12-28,9.729,9.741,9.729,9.741,6168,0
2006-12-29,9.746,9.793,9.746,9.793,10190,0
2007-01-03,9.864,9.899,9.857,9.857,8180,0
2007-01-04,9.857,9.886,9.857,9.886,2866,0
2007-01-05,9.88,9.88,9.88,9.88,563,0
2007-01-08,9.837,9.88,9.837,9.864,1580,0
2007-01-09,9.864,9.871,9.845,9.845,4595,0
2007-01-10,9.914,9.919,9.857,9.857,8030,0
2007-01-11,9.907,9.907,9.88,9.88,2289,0
2007-01-12,9.886,9.886,9.831,9.831,4309,0
2007-01-16,9.787,9.831,9.787,9.831,7459,0
2007-01-17,9.831,9.831,9.787,9.793,563,0
2007-01-18,9.817,9.845,9.817,9.845,2155,0
2007-01-19,9.848,9.848,9.823,9.823,1000,0
2007-01-22,9.848,9.848,9.809,9.831,1580,0
2007-01-23,9.864,9.864,9.817,9.817,1875,0
2007-01-24,9.845,9.845,9.809,9.809,439,0
2007-01-25,9.871,9.871,9.871,9.871,180,0
2007-01-26,9.837,9.857,9.837,9.845,1714,0
2007-01-30,9.809,9.809,9.809,9.809,1714,0
2007-02-01,9.817,9.848,9.809,9.809,1875,0
2007-02-02,9.809,9.831,9.809,9.831,1000,0
2007-02-05,9.845,9.899,9.845,9.899,5744,0
2007-02-06,9.927,9.927,9.886,9.886,4877,0
2007-02-07,9.886,9.894,9.809,9.817,7315,0
2007-02-09,9.767,9.767,9.734,9.734,717,0
2007-02-12,9.729,9.773,9.729,9.773,1875,0
2007-02-13,9.767,9.767,9.767,9.767,4877,0
2007-02-14,9.779,9.864,9.779,9.801,12049,0
2007-02-15,9.787,9.787,9.787,9.787,3878,0
2007-02-16,9.817,9.899,9.817,9.831,4877,0
2007-02-20,9.864,9.907,9.857,9.857,10474,0
2007-02-21,9.894,9.899,9.831,9.831,12049,0
2007-02-22,9.831,9.831,9.773,9.773,9179,0
2007-02-23,9.787,9.787,9.787,9.787,180,0
2007-02-26,9.787,9.823,9.787,9.823,1580,0
2007-02-27,9.823,9.864,9.801,9.801,4309,0
2007-02-28,9.809,9.864,9.76,9.773,12764,0
2007-03-01,9.779,9.793,9.779,9.793,1580,0
2007-03-02,9.809,9.933,9.773,9.894,34573,0
2007-03-06,9.88,9.899,9.88,9.899,2289,0
2007-03-07,9.848,9.933,9.848,9.899,5593,0
2007-03-08,9.848,9.848,9.837,9.837,1435,0
2007-03-09,9.809,9.845,9.793,9.845,1875,0
2007-03-12,9.823,9.823,9.823,9.823,439,0
2007-03-13,9.831,9.848,9.817,9.817,4734,0
2007-03-14,9.848,9.848,9.848,9.848,2729,0
2007-03-15,9.857,9.864,9.857,9.864,4309,0
2007-03-16,9.871,9.871,9.871,9.871,1714,0
2007-03-19,9.857,9.864,9.857,9.857,2443,0
2007-03-20,9.871,9.886,9.871,9.886,4159,0
2007-03-21,9.871,9.899,9.871,9.899,3724,0
2007-03-22,9.899,9.899,9.864,9.864,20796,0
2007-03-23,9.899,9.899,9.871,9.871,1293,0
2007-03-26,9.864,9.967,9.837,9.837,31695,0
2007-03-27,0,9.848,0,9.848,0,0
2007-03-28,9.857,9.864,9.857,9.864,14919,0
2007-03-29,9.864,9.88,9.864,9.88,7315,0
2007-03-30,9.88,9.933,9.88,9.933,4877,0
2007-04-02,9.914,10.095,9.914,9.933,11330,0
2007-04-03,9.938,9.938,9.886,9.886,3158,0
2007-04-04,9.907,9.947,9.907,9.938,4734,0
2007-04-05,9.871,9.871,9.864,9.864,1580,0
2007-04-09,9.831,9.848,9.831,9.848,4444,0
2007-04-10,9.831,9.864,9.831,9.864,3298,0
2007-04-11,9.88,9.88,9.845,9.845,876,0
2007-04-12,9.886,9.899,9.886,9.899,1435,0
2007-04-13,9.907,9.914,9.907,9.914,876,0
2007-04-16,9.914,9.947,9.886,9.886,5744,0
2007-04-17,9.899,9.899,9.886,9.886,3011,0
2007-04-18,9.886,9.914,9.886,9.914,4444,0
2007-04-19,9.894,9.967,9.864,9.864,5161,0
2007-04-20,9.907,9.907,9.907,9.907,180,0
2007-04-23,9.831,9.933,9.831,9.933,6023,0
2007-04-24,9.967,9.967,9.967,9.967,280,0
2007-04-25,9.947,10.04,9.947,10.04,6309,0
2007-04-26,10.01,10.01,10.01,10.01,1435,0
2007-04-27,10.01,10.01,10.002,10.002,6886,0
2007-04-30,10.002,10.002,10.002,10.002,717,0
2007-05-01,10.04,10.075,10.002,10.075,4309,0
2007-05-02,10.083,10.083,10.002,10.002,2581,0
2007-05-03,10.075,10.169,10.075,10.169,4595,0
2007-05-04,10.169,10.169,10.088,10.109,7315,0
2007-05-07,10.088,10.088,10.088,10.088,1000,0
2007-05-08,10.049,10.049,10.018,10.018,8030,0
2007-05-09,10.002,10.002,10.002,10.002,439,0
2007-05-10,10.018,10.026,10.018,10.026,439,0
2007-05-11,9.894,9.894,9.894,9.894,12764,0
2007-05-14,9.894,9.899,9.886,9.886,4309,0
2007-05-16,9.907,9.933,9.907,9.933,1293,0
2007-05-17,9.927,9.927,9.857,9.857,876,0
2007-05-18,9.899,9.927,9.899,9.899,1714,0
2007-05-21,9.927,9.927,9.864,9.864,12475,0
2007-05-22,9.864,9.899,9.857,9.857,7168,0
2007-05-23,9.857,9.857,9.837,9.837,1293,0
2007-05-24,9.793,9.88,9.793,9.88,3011,0
2007-05-25,9.933,9.933,9.933,9.933,1714,0
2007-05-29,9.88,9.88,9.845,9.864,2581,0
2007-05-30,9.848,9.848,9.845,9.845,2581,0
2007-05-31,9.886,10.122,9.886,10.002,19077,0
2007-06-01,9.967,9.967,9.967,9.967,7168,0
2007-06-04,10.04,10.04,10.04,10.04,1580,0
2007-06-05,10.04,10.04,10.04,10.04,3011,0
2007-06-06,10.088,10.233,10.088,10.233,7315,0
2007-06-07,10.117,10.117,10.04,10.04,2155,0
2007-06-08,10.026,10.026,9.994,9.994,563,0
2007-06-11,10.018,10.018,10.002,10.002,1155,0
2007-06-12,9.967,9.967,9.967,9.967,180,0
2007-06-13,10.075,10.075,9.831,9.831,8753,0
2007-06-14,9.76,9.76,9.741,9.741,4444,0
2007-06-15,9.831,9.831,9.626,9.626,9179,0
2007-06-18,9.69,9.69,9.69,9.69,180,0
2007-06-19,9.698,9.698,9.655,9.655,4877,0
2007-06-20,9.66,9.668,9.597,9.597,11617,0
2007-06-21,9.597,9.655,9.597,9.613,1875,0
2007-06-22,9.556,9.582,9.55,9.556,1155,0
2007-06-25,9.582,9.619,9.582,9.619,1293,0
2007-06-26,9.576,9.582,9.576,9.582,1435,0
2007-06-27,9.582,9.66,9.582,9.66,5744,0
2007-06-28,9.619,9.64,9.619,9.64,1714,0
2007-06-29,9.633,9.633,9.633,9.633,1155,0
2007-07-02,9.619,9.619,9.589,9.589,8180,0
2007-07-05,9.589,9.69,9.582,9.69,8030,0
2007-07-06,9.729,9.729,9.619,9.619,2155,0
2007-07-09,9.55,9.648,9.55,9.648,3592,0
2007-07-11,9.564,9.564,9.517,9.517,4309,0
2007-07-12,9.517,9.545,9.4818,9.505,10610,0
2007-07-13,9.4552,9.4552,9.4552,9.4552,180,0
2007-07-16,9.505,9.505,9.505,9.505,180,0
2007-07-17,9.505,9.505,9.4552,9.4552,2003,0
2007-07-18,9.4474,9.511,9.4474,9.511,876,0
2007-07-19,9.511,9.511,9.4818,9.4818,1580,0
2007-07-20,9.4818,9.511,9.3656,9.3656,18221,0
2007-07-23,9.4321,9.505,9.4321,9.505,6741,0
2007-07-24,9.156,9.511,8.9769,9.4401,4595,0
2007-07-25,9.4321,9.4321,9.3656,9.3656,4159,0
2007-07-26,9.3198,9.4474,9.2935,9.3004,3878,0
2007-07-30,9.2935,9.2935,9.2735,9.2735,3592,0
2007-07-31,9.3351,9.3351,9.2387,9.2387,7030,0
2007-08-01,9.3004,9.3004,9.2016,9.2016,12049,0
2007-08-02,9.2935,9.3142,9.2935,9.3142,2581,0
2007-08-03,9.3616,9.3656,9.3616,9.3656,6598,0
2007-08-06,9.3547,9.3547,9.341,9.341,2289,0
2007-08-08,9.3142,9.3142,9.3142,9.3142,4159,0
2007-08-09,9.2735,9.2735,9.2735,9.2735,1000,0
2007-08-10,9.223,9.223,9.2156,9.2156,1155,0
2007-08-13,9.253,9.2597,9.0836,9.0836,20515,0
2007-08-14,9.0571,9.1052,9.0494,9.1052,6168,0
2007-08-15,9.1178,9.1255,9.0494,9.112,17352,0
2007-08-16,8.9919,9.2444,8.9919,9.0627,19941,0
2007-08-17,9.1331,9.156,9.0571,9.156,5027,0
2007-08-20,9.2085,9.4242,9.1645,9.1723,5593,0
2007-08-21,9.2597,9.2597,9.2597,9.2597,180,0
2007-08-22,9.2308,9.253,9.156,9.156,6598,0
2007-08-23,9.156,9.1645,9.156,9.1645,563,0
2007-08-24,9.0627,9.1331,9.0627,9.1331,7030,0
2007-08-27,9.1255,9.1331,9.1255,9.1331,2289,0
2007-08-28,9.1331,9.1331,9.1331,9.1331,280,0
2007-08-29,9.1331,9.1331,9.112,9.1331,2581,0
2007-08-30,9.1178,9.1331,9.1178,9.1331,3724,0
2007-08-31,9.1487,9.1487,9.1487,9.1487,717,0
2007-09-04,9.1487,9.1782,9.1487,9.1782,2155,0
2007-09-05,9.1723,9.2156,9.1723,9.2156,876,0
2007-09-06,9.2016,9.2387,9.2016,9.2387,1293,0
2007-09-07,9.2387,9.2666,9.2387,9.2444,1155,0
2007-09-10,9.2444,9.2666,9.2444,9.2666,2155,0
2007-09-11,9.2735,9.2735,9.2597,9.2597,5744,0
2007-09-12,9.3351,9.4552,9.3351,9.4552,13336,0
2007-09-14,9.4759,9.4759,9.3198,9.3198,3298,0
2007-09-17,9.341,9.4085,9.3142,9.3142,6454,0
2007-09-18,9.3142,9.3656,9.253,9.3547,22236,0
2007-09-19,9.3072,9.3499,9.279,9.3351,3158,0
2007-09-20,9.3616,9.3616,9.2735,9.2735,439,0
2007-09-21,9.279,9.3072,9.2597,9.2666,4014,0
2007-09-24,9.279,9.3351,9.2666,9.3351,4877,0
2007-09-25,9.2735,9.2735,9.2735,9.2735,2003,0
2007-09-26,9.2735,9.3072,9.2735,9.2735,8180,0
2007-10-02,9.2666,9.2935,9.2666,9.2935,3440,0
2007-10-03,9.3805,9.3805,9.3276,9.3276,1714,0
2007-10-04,9.2866,9.3004,9.2597,9.2597,7459,0
2007-10-05,9.2444,9.3499,9.2308,9.341,3298,0
2007-10-08,9.2735,9.2735,9.2387,9.2387,717,0
2007-10-10,9.2016,9.2016,9.2016,9.2016,180,0
2007-10-12,9.1645,9.1645,9.112,9.1331,6023,0
2007-10-16,9.2016,9.2016,9.0711,9.0987,3440,0
2007-10-17,9.1331,9.1331,9.1331,9.1331,180,0
2007-10-18,9.1487,9.1487,9.1487,9.1487,180,0
2007-10-19,9.1487,9.1645,9.112,9.112,5161,0
2007-10-22,9.1487,9.1487,9.1178,9.1255,1000,0
2007-10-23,9.1487,9.1487,9.1487,9.1487,180,0
2007-10-24,9.1487,9.1487,9.0788,9.0987,7459,0
2007-10-25,9.0711,9.1398,9.0711,9.1398,3878,0
2007-10-26,9.1398,9.3004,9.1398,9.2387,4444,0
2007-10-29,9.2387,9.2387,9.2387,9.2387,1155,0
2007-10-31,9.2387,9.2387,9.1589,9.1589,3011,0
2007-11-01,9.1331,9.1589,9.0339,9.0339,5027,0
2007-11-02,9.0571,9.0627,9.0571,9.0571,2289,0
2007-11-05,9.0571,9.0627,9.0571,9.0627,7459,0
2007-11-06,9.0494,9.0494,9.0194,9.0194,2003,0
2007-11-07,8.9232,8.9232,8.861,8.8827,2289,0
2007-11-08,8.8891,8.8891,8.7144,8.7144,5593,0
2007-11-09,8.6448,8.6793,8.6363,8.6363,29114,0
2007-11-12,8.6363,8.6363,8.554,8.554,5744,0
2007-11-13,8.5324,8.5672,8.5264,8.5672,9467,0
2007-11-14,8.5672,8.5886,8.5112,8.5112,5161,0
2007-11-15,8.5112,8.5264,8.5112,8.5264,2155,0
2007-11-16,8.5112,8.5397,8.5112,8.5112,5313,0
2007-11-19,8.5112,8.6103,8.5112,8.5397,12764,0
2007-11-20,8.5397,8.5958,8.5264,8.5264,15630,0
2007-11-21,8.5112,8.5602,8.5112,8.5264,8180,0
2007-11-23,8.5264,8.5672,8.5264,8.5264,1435,0
2007-11-26,8.5397,8.6238,8.5397,8.6238,13914,0
2007-11-27,8.6584,8.861,8.5397,8.7833,30840,0
2007-11-28,8.7491,8.7491,8.6103,8.6363,14919,0
2007-11-29,8.6363,8.6793,8.6238,8.6301,12475,0
2007-11-30,8.6793,8.7216,8.6301,8.6645,7459,0
2007-12-03,8.6923,8.7491,8.6923,8.7407,16928,0
2007-12-04,8.7641,8.7833,8.7491,8.7491,3298,0
2007-12-05,8.736,8.7906,8.736,8.7906,5593,0
2007-12-06,8.7491,8.7833,8.7491,8.7833,563,0
2007-12-07,8.7567,8.7906,8.7491,8.7491,8180,0
2007-12-10,8.7491,8.8098,8.7216,8.7833,14349,0
2007-12-11,8.7567,8.7906,8.736,8.7906,19655,0
2007-12-12,8.7833,8.7833,8.7144,8.7144,24097,0
2007-12-13,8.7144,8.7216,8.6448,8.6448,11756,0
2007-12-14,8.6448,8.7068,8.6103,8.6103,13489,0
2007-12-17,8.8661,8.8661,8.6301,8.6301,16511,0
2007-12-18,8.6645,8.7288,8.6167,8.6722,13336,0
2007-12-19,8.4302,8.6793,8.4302,8.6793,8474,0
2007-12-20,8.7144,8.736,8.7144,8.7216,11756,0
2007-12-21,8.7144,8.8321,8.5958,8.6645,41602,0
2007-12-24,8.6584,8.6722,8.5755,8.6584,6023,0
2007-12-26,8.6301,8.9232,8.6301,8.6584,18687,0
2007-12-28,8.7288,8.7288,8.7216,8.7216,1580,0
2007-12-31,8.7144,8.7407,8.6793,8.7216,21122,0
2008-01-02,8.7288,8.8452,8.7288,8.8452,2866,0
2008-01-03,8.9111,8.9232,8.8891,8.8961,9467,0
2008-01-04,8.9168,8.9168,8.9168,8.9168,717,0
2008-01-07,8.9306,8.9919,8.9111,8.9919,17555,0
2008-01-09,9.012,9.0494,8.9975,9.0494,10939,0
2008-01-10,9.0571,9.0627,8.9919,9.0339,9324,0
2008-01-11,9.0627,9.0627,9.0571,9.0627,22236,0
2008-01-15,9.0571,9.0627,9.0339,9.0627,5883,0
2008-01-16,9.0261,9.0904,9.0261,9.0788,15779,0
2008-01-17,9.0627,9.0788,9.0417,9.0788,11617,0
2008-01-18,8.9919,9.012,8.9708,9.012,2866,0
2008-01-22,8.9919,9.012,8.9769,9.012,2581,0
2008-01-23,9.0417,9.0987,9.0417,9.0711,6168,0
2008-01-24,9.0339,9.0904,9.0339,9.0904,280,0
2008-01-25,9.0417,9.0417,9.0261,9.0261,1000,0
2008-01-28,9.0339,9.0339,9.0339,9.0339,2289,0
2008-01-29,9.0055,9.0788,8.9975,9.0261,5161,0
2008-01-30,9.0194,9.0788,9.0194,9.0788,7315,0
2008-02-04,9.0494,9.0494,9.0494,9.0494,1714,0
2008-02-05,9.0494,9.0494,9.0494,9.0494,1435,0
2008-02-06,9.0494,9.0494,9.0261,9.0339,14349,0
2008-02-07,9.0494,9.0494,9.0261,9.0261,2729,0
2008-02-08,9.0055,9.0261,9.0055,9.0261,1580,0
2008-02-12,9.0627,9.0627,9.0627,9.0627,1000,0
2008-02-13,9.0904,9.0904,9.0055,9.0055,4014,0
2008-02-14,8.9232,8.9306,8.7833,8.7833,7030,0
2008-02-15,8.6448,8.6645,8.6103,8.6645,10906,0
2008-02-19,8.6645,8.7144,8.6645,8.7144,6023,0
2008-02-20,8.6584,8.7491,8.6584,8.6584,5883,0
2008-02-21,8.6448,8.6584,8.6448,8.6584,1000,0
2008-02-22,8.5755,8.5958,8.4698,8.5602,2866,0
2008-02-25,8.5036,8.5958,8.5036,8.5958,2289,0
2008-02-26,8.5397,8.5827,8.4899,8.4899,9038,0
2008-02-27,8.4698,8.4698,8.4698,8.4698,439,0
2008-02-28,8.4009,8.4009,8.3169,8.3169,1875,0
2008-02-29,8.3023,8.3023,8.1853,8.1911,7601,0
2008-03-03,8.1626,8.2265,8.1558,8.2197,5447,0
2008-03-04,8.2197,8.2543,8.1282,8.1282,10322,0
2008-03-05,8.2265,8.2959,8.2265,8.2959,53797,0
2008-03-06,8.2959,8.3451,8.2959,8.3238,11330,0
2008-03-07,8.359,8.4009,8.3369,8.4009,5027,0
2008-03-10,8.4009,8.4302,8.3023,8.3023,6023,0
2008-03-11,8.3369,8.3369,8.2826,8.288,5447,0
2008-03-12,8.2826,8.2826,8.2543,8.2543,1155,0
2008-03-13,8.2265,8.2265,8.2265,8.2265,1435,0
2008-03-14,8.0943,8.2265,8.0943,8.1987,5776,0
2008-03-17,8.1853,8.1853,8.0585,8.1282,7168,0
2008-03-18,8.1703,8.1703,8.0732,8.0732,9179,0
2008-03-19,8.0943,8.1771,8.0943,8.1771,6615,0
2008-03-20,8.1422,8.1422,8.0585,8.0665,10037,0
2008-03-24,8.0866,8.1911,8.0866,8.1911,8918,0
2008-03-25,8.2119,8.2265,8.1911,8.1911,2866,0
2008-03-27,8.2543,8.2826,8.1911,8.2688,10037,0
2008-03-28,8.2959,8.2959,8.2959,8.2959,5161,0
2008-04-01,8.2959,8.3297,8.2959,8.3297,4159,0
2008-04-02,8.3169,8.3369,8.3169,8.3369,5883,0
2008-04-04,8.3859,8.3859,8.3451,8.3451,1580,0
2008-04-07,8.3654,8.5036,8.3654,8.5036,7315,0
2008-04-08,8.4698,8.4698,8.4698,8.4698,1580,0
2008-04-09,8.4698,8.4698,8.4698,8.4698,1000,0
2008-04-10,8.4899,8.5397,8.4899,8.5397,5744,0
2008-04-11,8.5184,8.5397,8.4899,8.4975,3158,0
2008-04-14,8.5184,8.5324,8.5112,8.5112,1875,0
2008-04-15,8.4761,8.5112,8.4761,8.5112,4014,0
2008-04-16,8.5184,8.5324,8.4975,8.4975,3011,0
2008-04-17,8.4825,8.5184,8.4423,8.4899,11035,0
2008-04-18,8.5324,8.5324,8.4628,8.4628,1875,0
2008-04-21,8.4698,8.5184,8.4698,8.4698,2373,0
2008-04-22,8.4698,8.4975,8.3654,8.4975,10121,0
2008-04-23,8.4423,8.4698,8.4423,8.4698,563,0
2008-04-24,8.5036,8.5036,8.4363,8.4363,6454,0
2008-04-25,8.4363,8.4363,8.3796,8.4232,6454,0
2008-04-28,8.4151,8.4363,8.4151,8.4363,876,0
2008-04-29,8.4561,8.4761,8.4423,8.4423,3011,0
2008-04-30,8.4507,8.4507,8.4507,8.4507,1714,0
2008-05-01,8.4507,8.4507,8.4423,8.4423,3011,0
2008-05-02,8.4507,8.4899,8.4076,8.4151,8894,0
2008-05-05,8.4232,8.4899,8.4232,8.4899,2443,0
2008-05-06,8.4975,8.6301,8.4975,8.6103,6309,0
2008-05-08,8.5755,8.5755,8.5036,8.5036,1000,0
2008-05-09,8.5112,8.5112,8.5112,8.5112,2581,0
2008-05-13,8.5672,8.5755,8.5672,8.5755,3158,0
2008-05-14,8.5112,8.5397,8.5112,8.5112,1000,0
2008-05-16,8.5397,8.5397,8.5397,8.5397,280,0
2008-05-19,8.5397,8.5755,8.5397,8.5755,2581,0
2008-05-20,8.5397,8.6103,8.5397,8.6103,5744,0
2008-05-21,8.6103,8.6103,8.6103,8.6103,180,0
2008-05-27,8.5958,8.5958,8.5755,8.5755,2477,0
2008-05-28,8.5755,8.6103,8.5755,8.5755,5989,0
2008-05-29,8.5755,8.6238,8.5755,8.6238,15026,0
2008-05-30,8.5958,8.5958,8.5958,8.5958,280,0
2008-06-02,8.5886,8.5886,8.5755,8.5755,1580,0
2008-06-03,8.3451,8.6448,8.3451,8.6363,6559,0
2008-06-04,8.6363,8.6363,8.5886,8.6238,3185,0
2008-06-05,8.5886,8.5886,8.5672,8.5672,3011,0
2008-06-09,8.5324,8.5324,8.5036,8.5036,1714,0
2008-06-10,8.5184,8.5184,8.3859,8.4232,6390,0
2008-06-11,8.4363,8.4628,8.4363,8.4628,1155,0
2008-06-12,8.3654,8.3654,8.3297,8.3297,439,0
2008-06-13,8.3451,8.3513,8.3169,8.3513,2238,0
2008-06-17,8.3513,8.5184,8.3238,8.3654,11012,0
2008-06-18,8.3169,8.3169,8.2959,8.2959,3592,0
2008-06-19,8.2826,8.2826,8.2612,8.2612,876,0
2008-06-20,8.2484,8.2484,8.2484,8.2484,2864,0
2008-06-23,8.1626,8.1626,8.1558,8.1558,1000,0
2008-06-24,8.1079,8.1558,8.0796,8.1558,5313,0
2008-06-25,8.1208,8.1771,8.1208,8.1558,7168,0
2008-06-26,8.1703,8.2197,8.1703,8.1987,35001,0
2008-06-27,8.1987,8.2057,8.1987,8.2057,2443,0
2008-06-30,8.1987,8.2612,8.1987,8.2612,21767,0
2008-07-02,8.2752,8.3023,8.2752,8.3023,7100,0
2008-07-03,8.3023,8.3023,8.3023,8.3023,717,0
2008-07-08,8.2612,8.4076,8.233,8.4076,4723,0
2008-07-09,8.4507,8.5478,8.4507,8.5478,3724,0
2008-07-10,8.6103,8.7641,8.6103,8.7144,12900,0
2008-07-11,8.6994,8.6994,8.6448,8.6448,280,0
2008-07-14,8.6363,8.6363,8.6363,8.6363,280,0
2008-07-15,8.5672,8.5672,8.5672,8.5672,1155,0
2008-07-16,8.6028,8.6512,8.6028,8.6028,1155,0
2008-07-17,8.6793,8.6793,8.6103,8.6103,717,0
2008-07-21,8.6103,8.6103,8.5397,8.5397,8430,0
2008-07-22,8.5397,8.5397,8.5184,8.5184,22957,0
2008-07-23,8.4899,8.4899,8.4899,8.4899,280,0
2008-07-24,8.5397,8.5397,8.359,8.359,3042,0
2008-07-25,8.4009,8.4009,8.4009,8.4009,180,0
2008-07-29,8.3654,8.3654,8.3654,8.3654,439,0
2008-07-30,8.4009,8.4009,8.3654,8.3654,3011,0
2008-07-31,8.3513,8.3654,8.233,8.3369,2114,0
2008-08-01,8.2959,8.309,8.288,8.288,3118,0
2008-08-05,8.288,8.288,8.2057,8.2119,11045,0
2008-08-06,8.2265,8.2265,8.2119,8.2119,563,0
2008-08-07,7.9541,8.1853,7.9541,8.1141,4061,0
2008-08-08,8.1282,8.1282,8.0796,8.0796,5813,0
2008-08-11,8.0796,8.0796,8.0796,8.0796,180,0
2008-08-12,8.0796,8.1141,8.0796,8.1141,8578,0
2008-08-13,8.1208,8.1208,8.1208,8.1208,180,0
2008-08-14,8.1141,8.2484,8.1141,8.1771,13035,0
2008-08-18,8.1911,8.1911,8.1141,8.1141,11444,0
2008-08-19,8.1349,8.1771,8.1141,8.1771,6782,0
2008-08-21,8.1141,8.1208,8.1141,8.1141,11602,0
2008-08-22,8.1079,8.1141,8.1079,8.1079,1875,0
2008-08-25,8.0866,8.0866,8.0732,8.0732,7744,0
2008-08-27,8.0732,8.0796,8.0732,8.0796,1155,0
2008-08-28,8.0665,8.1079,8.0665,8.1079,2289,0
2008-08-29,8.1141,8.1495,8.1141,8.1141,1784,0
2008-09-02,8.1208,8.1771,8.1208,8.1422,3011,0
2008-09-03,8.1422,8.1558,8.0943,8.1079,6023,0
2008-09-04,8.1208,8.1208,8.1208,8.1208,1465,0
2008-09-05,8.1349,8.1495,8.1079,8.1495,2091,0
2008-09-08,8.0943,8.1495,8.0943,8.1495,1949,0
2008-09-09,8.1558,8.1911,8.1208,8.1208,11661,0
2008-09-10,8.1422,8.1422,8.0519,8.0585,5444,0
2008-09-11,8.0732,8.0732,8.045,8.0519,3765,0
2008-09-12,8.024,8.0519,8.024,8.0519,1714,0
2008-09-15,8.0519,8.0519,8.0308,8.0308,6023,0
2008-09-16,8.0308,8.0308,8.0165,8.0308,9731,0
2008-09-17,8.0308,8.0377,7.6684,7.6684,14509,0
2008-09-18,7.961,7.961,7.5288,7.633,75136,0
2008-09-19,7.6757,8.1208,7.6757,7.9475,5786,0
2008-09-22,7.8429,7.8429,7.7796,7.7796,1903,0
2008-09-23,7.71,7.71,7.71,7.71,6319,0
2008-09-24,7.6823,7.71,7.6684,7.6684,14964,0
2008-09-25,7.7168,7.7661,7.7168,7.7522,904,0
2008-09-26,7.7384,7.7384,7.5985,7.5985,2155,0
2008-09-29,7.3894,7.3894,7.3894,7.3894,280,0
2008-09-30,7.3964,7.5985,7.3197,7.5985,5517,0
2008-10-03,7.5567,7.5567,7.3894,7.3894,1155,0
2008-10-06,7.1107,7.1107,6.5113,6.5113,9901,0
2008-10-07,6.4831,6.8805,6.2396,6.2396,18839,0
2008-10-08,6.0998,6.0998,5.6953,5.7232,13083,0
2008-10-09,5.828,5.828,5.5772,5.5772,7891,0
2008-10-10,5.5073,5.5073,4.6007,4.915,5147,0
2008-10-13,4.9566,5.5145,4.9566,5.5145,20584,0
2008-10-14,5.5702,5.7166,5.5702,5.6814,14919,0
2008-10-15,5.6256,5.7096,5.6256,5.7096,4444,0
2008-10-16,6.1694,6.1694,5.3677,5.6814,9988,0
2008-10-17,5.4796,5.6814,5.3121,5.6814,18905,0
2008-10-20,5.7997,5.9324,5.7997,5.9324,8468,0
2008-10-21,5.9116,6.0368,5.9116,6.0368,7601,0
2008-10-22,5.9741,6.288,5.9741,6.2533,18223,0
2008-10-23,6.3787,6.4831,6.3787,6.4763,7752,0
2008-10-24,6.4345,6.4973,6.3718,6.4135,2155,0
2008-10-27,6.532,6.553,6.532,6.553,5670,0
2008-10-29,6.518,6.5253,6.518,6.5253,2443,0
2008-10-30,6.5042,6.6852,6.5042,6.553,17142,0
2008-10-31,6.518,6.518,6.518,6.518,280,0
2008-11-03,6.518,6.518,6.518,6.518,1000,0
2008-11-04,6.518,6.518,6.4207,6.4207,15492,0
2008-11-05,6.4207,6.4207,6.4207,6.4207,280,0
2008-11-06,6.4416,6.4624,6.4135,6.4135,18221,0
2008-11-07,6.4135,6.4763,6.3858,6.4763,5593,0
2008-11-10,6.4831,6.4831,6.3228,6.3513,34134,0
2008-11-11,6.3438,6.3438,6.2741,6.2741,8601,0
2008-11-12,6.3164,6.3164,6.0509,6.0509,16782,0
2008-11-13,5.9679,6.0859,5.9679,6.0859,27486,0
2008-11-14,6.2396,6.2396,6.0718,6.0718,1996,0
2008-11-17,6.1419,6.1419,6.0649,6.0649,4995,0
2008-11-18,6.6923,6.6923,6.0649,6.0649,12957,0
2008-11-19,6.0583,6.0649,5.9953,5.9953,33818,0
2008-11-20,5.9679,6.0368,5.7519,6.0368,67997,0
2008-11-21,5.8211,5.8558,5.5563,5.5772,5756,0
2008-11-24,5.7519,5.7519,5.6676,5.6814,1293,0
2008-11-25,5.6189,5.6814,5.5772,5.5772,3008,0
2008-11-26,5.5979,5.5979,5.5424,5.5491,3592,0
2008-11-28,5.5424,5.5424,5.5215,5.5215,1834,0
2008-12-01,5.4026,5.4168,5.4026,5.4168,7427,0
2008-12-02,5.4168,5.4448,5.4168,5.4377,8727,0
2008-12-03,5.3956,5.4448,5.3956,5.4448,5447,0
2008-12-04,5.4448,5.4448,5.3956,5.4026,7422,0
2008-12-05,5.3956,5.3956,5.2425,5.2425,13336,0
2008-12-08,5.1378,5.2212,5.1101,5.2212,8894,0
2008-12-09,5.1728,5.1867,5.0683,5.0683,3235,0
2008-12-10,5.0327,5.0327,4.9566,4.9566,6646,0
2008-12-11,4.9846,4.9846,4.9566,4.9566,7888,0
2008-12-12,4.9497,4.9706,4.9497,4.9706,12189,0
2008-12-15,4.9566,4.9566,4.9497,4.9497,4840,0
2008-12-16,4.9915,5.3331,4.9497,4.9634,25244,0
2008-12-17,5.0544,5.0544,4.9634,5.0266,5147,0
2008-12-18,5.0194,5.0892,4.9566,5.0194,35126,0
2008-12-19,5.0054,5.1587,5.0054,5.117,76070,0
2008-12-22,5.1307,5.215,5.1237,5.1728,7891,0
2008-12-23,5.1938,5.291,5.1938,5.2354,10190,0
2008-12-24,5.1797,5.3473,5.1728,5.3473,5027,0
2008-12-26,5.3473,5.4448,5.3473,5.4448,3592,0
2008-12-29,5.4864,5.4932,5.4307,5.4307,6597,0
2008-12-30,5.4448,5.4448,5.3473,5.4448,4519,0
2008-12-31,5.4377,5.5772,5.4377,5.5772,7315,0
2009-01-02,5.6468,5.7519,5.6468,5.7374,2331,0
2009-01-05,5.7724,5.9813,5.7724,5.9679,11912,0
2009-01-06,5.9953,6.0718,5.9953,6.0718,4595,0
2009-01-07,5.9047,6.1142,5.9047,6.0649,12910,0
2009-01-08,6.0998,6.1975,6.0998,6.1975,4159,0
2009-01-09,6.2741,7.2083,6.2741,6.7971,87850,0
2009-01-12,6.7903,6.8316,6.7903,6.7971,2866,0
2009-01-13,6.8111,6.8111,6.7971,6.7971,13914,0
2009-01-14,6.7971,6.7971,6.7553,6.7553,1875,0
2009-01-15,6.7553,6.7553,6.7553,6.7553,1293,0
2009-01-16,6.727,6.7553,6.727,6.7553,7891,0
2009-01-20,6.7903,6.7903,6.4831,6.553,6747,0
2009-01-22,6.4831,6.4831,6.4485,6.4485,2729,0
2009-01-23,6.3019,6.3019,6.2602,6.2602,5161,0
2009-01-26,6.2602,6.3438,6.2602,6.2741,8215,0
2009-01-27,6.2741,6.3164,6.267,6.267,876,0
2009-01-28,6.3298,6.3576,6.3164,6.3298,5593,0
2009-01-29,6.3088,6.3088,6.2952,6.3019,3298,0
2009-01-30,6.3088,6.3513,6.3019,6.3513,7459,0
2009-02-02,6.3513,6.7971,6.3513,6.4903,17220,0
2009-02-03,6.4552,6.4903,6.4552,6.4903,280,0
2009-02-04,6.4903,6.5392,6.4903,6.518,6695,0
2009-02-05,6.5253,6.5461,6.5253,6.5461,4807,0
2009-02-06,6.5392,6.5601,6.5392,6.5601,2226,0
2009-02-09,6.5601,6.6923,6.5601,6.6923,7459,0
2009-02-10,6.6997,7.1107,6.6997,6.727,18071,0
2009-02-11,6.7345,7.1107,6.7345,6.839,4734,0
2009-02-12,6.7623,6.7623,6.6923,6.727,14634,0
2009-02-13,6.7201,6.839,6.7201,6.8039,14703,0
2009-02-17,6.9638,6.9638,6.7201,6.7763,1890,0
2009-02-18,6.7763,7.1803,6.7763,7.1107,3866,0
2009-02-19,7.1107,7.1456,6.9717,7.0412,10761,0
2009-02-20,7.1107,7.1668,6.8316,6.9717,31381,0
2009-02-23,6.9364,7.6684,6.8668,6.8668,9038,0
2009-02-24,6.9717,6.9717,6.9717,6.9717,280,0
2009-02-25,6.839,6.9717,6.839,6.9717,563,0
2009-02-26,7.0412,7.0412,6.9017,6.9017,1875,0
2009-02-27,6.8316,6.8316,6.7059,6.7059,1000,0
2009-03-02,6.9638,6.9638,6.6997,6.6997,1497,0
2009-03-04,6.8316,6.8316,6.8249,6.8249,876,0
2009-03-06,6.7623,6.7623,6.644,6.644,1293,0
2009-03-09,6.553,6.553,6.4416,6.4416,1000,0
2009-03-10,6.7623,6.7623,6.5392,6.553,11269,0
2009-03-11,6.532,6.6016,6.532,6.532,1435,0
2009-03-12,6.553,6.6923,6.553,6.6575,1714,0
2009-03-13,6.4207,6.4207,6.3924,6.3924,717,0
2009-03-16,6.518,6.9506,6.518,6.9506,3813,0
2009-03-17,7.5082,7.5082,6.8249,6.985,5121,0
2009-03-18,7.2083,7.2502,6.9717,7.2432,3009,0
2009-03-19,7.4173,8.0165,7.1036,7.1036,15437,0
2009-03-20,7.1107,7.1107,7.1107,7.1107,2443,0
2009-03-23,7.1107,7.1107,7.1107,7.1107,439,0
2009-03-24,7.013,7.013,7.013,7.013,876,0
2009-03-25,7.1527,7.1527,7.1527,7.1527,1435,0
2009-03-26,7.2152,8.0866,7.2152,7.6056,28959,0
2009-03-27,7.773,7.773,7.2638,7.4663,1293,0
2009-03-30,7.3197,7.3197,7.1875,7.1875,2729,0
2009-03-31,7.1456,7.3197,7.0551,7.1456,3037,0
2009-04-01,7.1456,7.2502,7.1456,7.2502,2756,0
2009-04-02,7.4246,7.4246,7.4173,7.4173,13054,0
2009-04-03,7.5985,7.9475,7.5985,7.8429,11045,0
2009-04-06,7.8429,8.0866,7.8429,8.0866,5113,0
2009-04-07,8.1911,8.309,8.0866,8.0866,26682,0
2009-04-08,8.0732,8.1079,8.0732,8.1079,7159,0
2009-04-09,8.1558,8.1911,7.961,7.961,5161,0
2009-04-14,7.9963,7.9963,7.6407,7.6407,15767,0
2009-04-15,7.6407,7.6684,7.6407,7.6684,2729,0
2009-04-16,7.6684,7.6684,7.6545,7.6545,599,0
2009-04-17,7.6823,7.71,7.6823,7.71,1000,0
2009-04-20,8.2752,8.2752,7.6126,7.6194,4241,0
2009-04-21,7.6545,7.6545,7.6545,7.6545,1714,0
2009-04-22,7.6823,7.6823,7.6823,7.6823,717,0
2009-04-23,7.7039,7.7039,7.7039,7.7039,280,0
2009-04-24,7.7384,7.7384,7.731,7.7384,915,0
2009-04-27,7.7384,7.8429,7.7384,7.8429,13914,0
2009-04-28,7.7384,8.2688,7.7384,8.1987,26626,0
2009-04-29,8.4761,8.4761,7.773,7.8009,25502,0
2009-04-30,7.8778,7.8778,7.8217,7.8286,4797,0
2009-05-01,7.8286,7.8568,7.7522,7.7522,6168,0
2009-05-04,7.7936,7.7936,7.6407,7.7936,3878,0
2009-05-05,7.759,7.759,7.6126,7.6126,10621,0
2009-05-06,7.5919,7.6261,7.5567,7.5848,5746,0
2009-05-07,7.5567,7.5567,7.4943,7.4943,4444,0
2009-05-08,7.5288,7.5499,7.4805,7.5499,2729,0
2009-05-11,7.5567,7.5567,7.5082,7.5499,1043,0
2009-05-12,7.5428,7.5567,7.5428,7.5567,876,0
2009-05-13,7.4943,7.4943,7.4805,7.4805,2289,0
2009-05-14,7.4592,7.5641,7.4592,7.5641,9320,0
2009-05-15,7.5641,7.578,7.5641,7.578,1437,0
2009-05-18,8.0519,8.0519,7.578,7.633,1347,0
2009-05-19,7.6684,7.6684,7.6126,7.6612,4734,0
2009-05-20,7.6684,7.6684,7.6684,7.6684,1155,0
2009-05-26,7.6261,7.71,7.6261,7.71,4902,0
2009-05-27,7.7168,7.7168,7.7168,7.7168,1580,0
2009-05-28,7.6892,7.6892,7.6892,7.6892,280,0
2009-05-29,7.6407,7.6407,7.6407,7.6407,1714,0
2009-06-01,7.6477,7.7243,7.6407,7.7243,8463,0
2009-06-02,7.3615,7.6757,7.3615,7.5362,47891,0
2009-06-03,7.5219,7.5428,7.5151,7.5362,14056,0
2009-06-04,7.5219,7.5919,7.5219,7.5919,8537,0
2009-06-05,7.5705,7.633,7.5705,7.633,3724,0
2009-06-08,7.5428,7.5499,7.5428,7.5499,717,0
2009-06-09,7.5011,7.5011,7.1527,7.2638,28006,0
2009-06-10,7.2846,7.4943,7.2846,7.4173,17266,0
2009-06-11,7.3894,7.4732,7.3479,7.376,19066,0
2009-06-12,7.3825,7.4173,7.1941,7.1941,10998,0
2009-06-15,7.2292,7.2363,7.2152,7.2225,3724,0
2009-06-16,7.2292,7.3268,7.2225,7.3268,4026,0
2009-06-17,7.5362,7.5362,7.3338,7.3408,865,0
2009-06-18,7.0966,7.3479,7.0065,7.3059,21940,0
2009-06-19,7.2846,7.2846,7.2846,7.2846,180,0
2009-06-22,7.2922,7.2988,7.2922,7.2988,2581,0
2009-06-23,7.2502,7.2502,7.2152,7.2225,1910,0
2009-06-24,7.2638,7.3684,7.2638,7.3684,6044,0
2009-06-25,7.3546,7.3546,7.3546,7.3546,280,0
2009-06-26,7.3479,7.3479,7.3197,7.3268,1580,0
2009-06-29,7.3684,7.376,7.3129,7.3129,1640,0
2009-06-30,7.3546,7.3546,7.3197,7.3197,3418,0
2009-07-01,7.3408,7.4246,7.3408,7.4246,3729,0
2009-07-02,7.3894,7.4522,7.3894,7.4451,3851,0
2009-07-06,7.4522,7.4871,7.4522,7.4871,902,0
2009-07-08,7.4173,7.4522,7.4173,7.4173,1435,0
2009-07-09,7.4522,7.4522,7.3894,7.3964,2866,0
2009-07-10,7.3894,7.4592,7.3894,7.4592,4595,0
2009-07-14,7.4663,7.4732,7.4663,7.4732,439,0
2009-07-15,7.4732,7.4871,7.4522,7.4732,1916,0
2009-07-16,7.4385,7.4592,7.4246,7.4592,5161,0
2009-07-17,7.6823,7.6823,7.4246,7.4663,912,0
2009-07-20,7.4805,7.4805,7.4805,7.4805,3378,0
2009-07-21,7.5151,7.5288,7.5151,7.5151,1714,0
2009-07-22,7.5567,7.578,7.5288,7.578,4309,0
2009-07-23,7.5919,7.633,7.578,7.5985,4381,0
2009-07-24,7.633,7.6407,7.6126,7.6261,3011,0
2009-07-27,7.6961,7.6961,7.6961,7.6961,180,0
2009-07-28,7.71,7.759,7.6961,7.759,1155,0
2009-07-29,7.773,7.7796,7.773,7.7796,5593,0
2009-07-30,7.8148,7.8148,7.8148,7.8148,180,0
2009-07-31,7.8286,8.024,7.8286,8.024,7888,0
2009-08-03,8.0308,8.1208,8.0308,8.0377,76332,0
2009-08-04,8.0519,8.1079,8.0519,8.0585,11736,0
2009-08-05,8.0519,8.0796,7.9198,8.024,5432,0
2009-08-06,7.9541,7.9541,7.8844,7.8844,2003,0
2009-08-07,7.8009,7.8844,7.7448,7.8429,6023,0
2009-08-11,7.8429,7.8429,7.8429,7.8429,563,0
2009-08-12,7.8148,7.8148,7.8148,7.8148,1233,0
2009-08-13,7.8844,8.1008,7.8778,7.9475,3878,0
2009-08-17,7.9475,8.5672,7.9127,7.9127,698,0
2009-08-18,8.0102,8.0102,7.8568,7.905,2587,0
2009-08-19,7.8778,7.8916,7.8079,7.8634,10909,0
2009-08-20,7.8916,7.8916,7.8916,7.8916,340,0
2009-08-21,7.9475,8.045,7.9198,8.045,7978,0
2009-08-24,8.045,8.0732,7.9475,8.0165,6080,0
2009-08-25,8.045,8.0519,8.0165,8.0165,9755,0
2009-08-26,8.0519,8.0943,8.045,8.0585,31843,0
2009-08-27,8.0866,8.1703,8.0519,8.1349,44356,0
2009-08-28,8.1558,8.1626,8.1349,8.1422,10761,0
2009-08-31,8.0732,8.233,8.0732,8.233,6454,0
2009-09-01,8.2826,8.3654,8.1495,8.2612,14028,0
2009-09-02,8.2265,8.2265,8.0866,8.1349,15278,0
2009-09-03,8.1911,8.2612,8.1911,8.2612,12125,0
2009-09-04,8.2959,8.4009,8.2826,8.4009,15563,0
2009-09-08,8.4009,8.4423,8.3654,8.4076,4177,0
2009-09-09,8.4009,8.4825,8.4009,8.4825,15517,0
2009-09-10,8.4628,8.9306,8.4423,8.6363,26577,0
2009-09-11,8.6167,8.6793,8.6103,8.6238,14604,0
2009-09-15,8.6301,8.6301,8.6103,8.6103,1000,0
2009-09-16,8.6512,8.6645,8.6238,8.6645,2607,0
2009-09-17,9.3004,9.3004,8.6103,8.6645,9304,0
2009-09-18,8.6103,8.7144,8.554,8.6103,14828,0
2009-09-21,8.554,8.6028,8.5397,8.6028,13687,0
2009-09-22,8.6238,8.7288,8.6167,8.7288,11182,0
2009-09-23,8.7288,8.7491,8.6238,8.7216,25301,0
2009-09-24,8.7407,8.7906,8.6923,8.6923,24240,0
2009-09-25,8.7216,8.8034,8.7216,8.7491,25679,0
2009-09-28,8.7491,8.8891,8.5036,8.5112,23466,0
2009-09-29,8.5602,8.6645,8.5602,8.6584,5744,0
2009-09-30,8.6923,8.7491,8.6645,8.7491,17352,0
2009-10-01,8.7787,8.7971,8.7641,8.7722,10474,0
2009-10-02,8.7567,8.8382,8.7567,8.7833,27829,0
2009-10-05,8.7906,8.861,8.7906,8.8321,11330,0
2009-10-06,8.8891,9.0571,8.8891,8.9372,23674,0
2009-10-07,8.9456,8.966,8.7787,8.8321,20841,0
2009-10-08,8.8661,8.8961,8.861,8.8961,2289,0
2009-10-09,8.8536,8.861,8.7144,8.7144,12383,0
2009-10-12,8.6238,8.6512,8.3369,8.3513,14396,0
2009-10-13,8.3451,8.4899,8.3451,8.4899,5744,0
2009-10-14,8.4561,8.4761,8.3369,8.359,6309,0
2009-10-15,8.1282,8.3023,8.1282,8.2484,19219,0
2009-10-16,8.3169,8.4232,8.2826,8.4232,11068,0
2009-10-19,9.0494,9.0494,8.4151,8.4363,6865,0
2009-10-20,8.5036,8.5184,8.4561,8.4825,7980,0
2009-10-21,8.5036,8.5036,8.4899,8.5036,1564,0
2009-10-22,8.1853,8.4899,8.1853,8.4825,5864,0
2009-10-23,8.5112,8.5672,8.5112,8.5672,6023,0
2009-10-26,8.6028,8.6448,8.5036,8.5036,15492,0
2009-10-27,8.4975,8.5112,8.4698,8.4698,12475,0
2009-10-28,8.4628,8.5184,8.4507,8.4507,5798,0
2009-10-29,8.4302,8.4561,8.4232,8.4561,1580,0
2009-10-30,8.4761,8.5036,8.4232,8.4363,26107,0
2009-11-02,8.4628,8.5324,8.4302,8.4761,14202,0
2009-11-03,8.4761,8.5036,8.4151,8.4825,19791,0
2009-11-04,8.4628,8.5036,8.4363,8.4561,24489,0
2009-11-05,8.4423,8.5112,8.4232,8.5036,13914,0
2009-11-06,8.4507,8.4825,8.4009,8.4151,4444,0
2009-11-09,8.4076,8.4363,8.3654,8.4009,18731,0
2009-11-10,8.4363,8.4363,8.2826,8.2826,17220,0
2009-11-11,8.2959,8.309,8.2688,8.2752,6168,0
2009-11-12,8.288,8.359,8.2543,8.2688,8162,0
2009-11-16,8.5184,8.5184,8.1771,8.1911,12713,0
2009-11-17,8.1911,8.2265,8.1422,8.1703,8315,0
2009-11-18,8.1558,8.2057,8.0519,8.1771,20328,0
2009-11-19,8.045,8.1349,8.0029,8.0866,11912,0
2009-11-20,8.0377,8.0377,7.9752,8.0308,12531,0
2009-11-23,7.9541,8.0029,7.9475,8.0029,13607,0
2009-11-24,8.0029,8.0029,7.759,7.9259,54953,0
2009-11-25,7.9127,7.9127,7.8568,7.8568,8468,0
2009-11-27,7.759,7.8916,7.759,7.8916,1000,0
2009-11-30,7.8844,8.0377,7.8844,8.0377,14774,0
2009-12-01,8.1911,8.2197,8.0665,8.0665,13083,0
2009-12-02,8.1349,8.2197,8.1079,8.1349,11912,0
2009-12-03,8.1911,8.2752,8.1911,8.2752,2866,0
2009-12-04,8.2752,8.2752,8.2752,8.2752,3724,0
2009-12-07,8.2959,8.3297,8.2826,8.3297,6454,0
2009-12-08,8.3238,8.3238,8.2752,8.2752,1000,0
2009-12-09,8.288,8.2959,8.2826,8.2826,2581,0
2009-12-10,8.288,8.4151,8.288,8.309,15920,0
2009-12-11,8.3513,8.3513,8.2959,8.3451,2581,0
2009-12-14,8.3451,8.3451,8.2265,8.2265,6643,0
2009-12-15,8.2119,8.233,8.1703,8.1703,2155,0
2009-12-16,8.2057,8.2057,8.1703,8.1703,3073,0
2009-12-17,8.7971,8.7971,8.1771,8.2543,3286,0
2009-12-18,8.233,8.233,8.1495,8.1495,3440,0
2009-12-21,8.1853,8.1853,8.1853,8.1853,280,0
2009-12-22,8.1853,8.2265,8.1349,8.1771,13155,0
2009-12-23,8.1626,8.1626,8.1558,8.1558,830,0
2009-12-24,8.1703,8.1911,8.1079,8.1911,2866,0
2009-12-29,8.1987,8.2265,8.1626,8.1853,40072,0
2009-12-30,8.1703,8.2057,8.1495,8.1771,37244,0
2009-12-31,8.1853,8.2826,8.1853,8.2688,13489,0
2010-01-04,8.2959,8.3238,8.2407,8.3238,13772,0
2010-01-05,8.359,8.359,8.3169,8.3451,20943,0
2010-01-06,8.3369,8.4302,8.3023,8.4302,14743,0
2010-01-07,8.359,8.4423,8.359,8.4423,6454,0
2010-01-08,8.4363,8.4363,8.4232,8.4363,1875,0
2010-01-11,8.4423,8.5112,8.4423,8.5112,3032,0
2010-01-12,8.4975,8.5478,8.4507,8.4507,6454,0
2010-01-13,8.4899,8.4899,8.4232,8.4232,26682,0
2010-01-14,8.4507,8.4899,8.1558,8.359,15630,0
2010-01-15,8.3369,8.3369,8.3369,8.3369,180,0
2010-01-19,8.5755,8.5755,8.3654,8.3859,18532,0
2010-01-20,8.3796,8.4151,8.3654,8.3654,10027,0
2010-01-21,8.359,8.4363,8.359,8.4151,3158,0
2010-01-22,8.4009,8.4363,8.3297,8.4363,48614,0
2010-01-25,8.4561,8.5602,8.4423,8.5602,39603,0
2010-01-26,8.5264,8.5264,8.4561,8.4561,1675,0
2010-01-27,8.4561,8.4975,8.4151,8.4899,27833,0
2010-01-28,8.5036,8.5324,8.3859,8.4151,19403,0
2010-01-29,8.3938,8.5886,8.3859,8.5886,32312,0
2010-02-02,8.5602,8.5827,8.5602,8.5827,563,0
2010-02-03,8.6028,8.7144,8.5827,8.6923,12922,0
2010-02-04,8.6584,8.6858,8.6584,8.6793,4595,0
2010-02-05,8.6793,8.6793,8.6793,8.6793,180,0
2010-02-08,8.7068,8.7144,8.6645,8.6722,7272,0
2010-02-10,8.7144,8.7144,8.7144,8.7144,180,0
2010-02-11,8.7144,8.7144,8.5397,8.6363,2866,0
2010-02-12,8.6448,8.6448,8.6363,8.6363,280,0
2010-02-16,8.6028,8.6028,8.6028,8.6028,439,0
2010-02-17,8.6363,8.6363,8.5112,8.5112,14358,0
2010-02-18,8.5397,8.5755,8.5397,8.5755,1000,0
2010-02-19,8.5672,8.5672,8.5264,8.5264,807,0
2010-02-22,8.4698,8.5036,8.3654,8.3859,5391,0
2010-02-23,8.3859,8.4151,8.3859,8.3938,3700,0
2010-02-24,8.4151,8.4363,8.3859,8.3938,8364,0
2010-02-25,8.4232,8.4363,8.3796,8.4363,17934,0
2010-02-26,8.4232,8.5264,8.4076,8.5264,17383,0
2010-03-01,8.6363,8.6363,8.4761,8.4761,7931,0
2010-03-02,8.4561,8.5827,8.4561,8.5755,5593,0
2010-03-04,8.5324,8.6103,8.5324,8.6103,1293,0
2010-03-05,8.6028,8.6103,8.5755,8.5958,38447,0
2010-03-08,8.5827,8.6103,8.5397,8.6028,16209,0
2010-03-09,8.6301,8.6301,8.5827,8.6238,9467,0
2010-03-10,8.5755,8.5958,8.5755,8.5755,4595,0
2010-03-12,8.6858,8.6858,8.6363,8.6363,2294,0
2010-03-15,8.5755,8.6103,8.5755,8.6028,17792,0
2010-03-16,8.6103,8.6103,8.5958,8.5958,1293,0
2010-03-17,9.0417,9.0417,8.5958,8.5958,715,0
2010-03-18,8.6448,8.6584,8.6103,8.6448,8601,0
2010-03-19,8.6448,8.6448,8.5397,8.5886,42455,0
2010-03-22,8.554,8.5886,8.5264,8.5672,15961,0
2010-03-23,8.5958,8.6238,8.554,8.554,9943,0
2010-03-24,8.5397,8.6645,8.5036,8.6645,18938,0
2010-03-25,8.6167,8.6584,8.6167,8.6584,6084,0
2010-03-26,8.6584,8.6584,8.6363,8.6584,1580,0
2010-03-29,8.6793,8.7144,8.6238,8.6238,3592,0
2010-03-30,8.6238,8.6238,8.5036,8.5036,6309,0
2010-03-31,8.5264,8.6512,8.5264,8.5755,10037,0
2010-04-01,8.6028,8.6923,8.6028,8.6923,3724,0
2010-04-05,8.7144,8.7491,8.7144,8.7144,11674,0
2010-04-06,8.7068,8.736,8.6448,8.7216,2289,0
2010-04-07,8.9843,8.9843,8.7288,8.8452,7279,0
2010-04-08,8.7906,8.7906,8.7641,8.7641,439,0
2010-04-09,8.736,8.7407,8.7068,8.7144,2866,0
2010-04-12,8.7144,8.7144,8.7144,8.7144,280,0
2010-04-13,8.7068,8.7491,8.6994,8.7216,9304,0
2010-04-14,8.7641,8.8536,8.7491,8.8098,6724,0
2010-04-15,8.7216,8.7491,8.6793,8.7144,11192,0
2010-04-16,8.7216,8.7216,8.7216,8.7216,180,0
2010-04-19,8.9843,8.9843,8.6793,8.6793,2476,0
2010-04-20,8.6793,8.8249,8.6793,8.8249,5679,0
2010-04-21,8.8249,8.8249,8.8249,8.8249,180,0
2010-04-22,8.8249,8.8536,8.8249,8.8536,1236,0
2010-04-26,8.8891,8.8891,8.8891,8.8891,2155,0
2010-04-27,8.875,8.9168,8.875,8.9168,1875,0
2010-04-28,8.8827,8.9306,8.8827,8.9306,717,0
2010-04-29,8.9168,8.9168,8.8891,8.8891,876,0
2010-04-30,8.904,8.9168,8.904,8.9168,563,0
2010-05-03,8.9168,9.0055,8.9168,8.9232,4869,0
2010-05-04,8.9232,8.9586,8.9168,8.9586,3080,0
2010-05-05,8.9168,8.9372,8.9168,8.9232,1580,0
2010-05-06,8.904,8.9232,8.8321,8.8321,2866,0
2010-05-07,8.8536,8.8536,8.8536,8.8536,180,0
2010-05-10,8.8249,8.9586,8.8249,8.8827,933,0
2010-05-11,8.9769,8.9769,8.904,8.904,2322,0
2010-05-12,8.9372,8.9372,8.8891,8.8891,5601,0
2010-05-13,8.875,8.8961,8.8174,8.8961,1293,0
2010-05-14,8.9843,8.9843,8.9168,8.9168,1875,0
2010-05-17,9.0627,9.0627,8.8321,8.8321,1148,0
2010-05-18,8.8661,8.8661,8.8661,8.8661,280,0
2010-05-19,8.8536,8.8536,8.8536,8.8536,685,0
2010-05-20,8.7906,8.7906,8.6793,8.736,1731,0
2010-05-21,8.6793,8.8961,8.6793,8.8961,5883,0
2010-05-24,8.8827,8.8827,8.6238,8.8321,9038,0
2010-05-25,8.8098,8.8382,8.8098,8.8321,1155,0
2010-05-26,8.8174,8.875,8.7787,8.8098,8468,0
2010-05-27,8.8174,8.8174,8.7833,8.8034,4595,0
2010-05-28,8.8034,8.8174,8.7971,8.7971,14101,0
2010-06-01,8.8174,8.8174,8.7971,8.8174,2443,0
2010-06-02,8.8034,8.8034,8.6858,8.6858,3724,0
2010-06-03,8.6994,8.8034,8.6994,8.7641,3724,0
2010-06-04,8.7787,8.8034,8.736,8.8034,8180,0
2010-06-07,8.7787,8.8174,8.7722,8.7722,15437,0
2010-06-08,8.7068,8.736,8.6512,8.736,12090,0
2010-06-09,8.7068,8.7407,8.6923,8.7407,1293,0
2010-06-10,8.7407,8.8098,8.7144,8.8034,9324,0
2010-06-11,8.7833,8.8098,8.7787,8.8098,2928,0
2010-06-14,8.7906,8.8098,8.7787,8.8034,1714,0
2010-06-15,8.7833,8.8098,8.7787,8.8098,1293,0
2010-06-16,8.8098,8.8382,8.8034,8.8034,7744,0
2010-06-17,9.0627,9.0627,8.7906,8.7971,8755,0
2010-06-18,8.8174,8.8174,8.7787,8.8174,21875,0
2010-06-21,8.8174,8.8174,8.7787,8.8174,8601,0
2010-06-22,8.8034,8.8174,8.7971,8.8174,3940,0
2010-06-23,8.7906,8.8174,8.7906,8.8034,9265,0
2010-06-24,8.7906,8.7906,8.7787,8.7787,1875,0
2010-06-25,8.7906,8.8174,8.7906,8.8174,2443,0
2010-06-28,8.7906,8.8174,8.7567,8.7567,5027,0
2010-06-29,8.7641,8.8174,8.6923,8.8174,8468,0
2010-06-30,8.8098,8.8166,8.7899,8.8166,5313,0
2010-07-02,8.8034,8.8827,8.7144,8.7144,21801,0
2010-07-06,8.7833,8.7833,8.7722,8.7722,2443,0
2010-07-07,8.7722,8.8174,8.7722,8.8174,5744,0
2010-07-08,8.7906,8.7906,8.736,8.736,717,0
2010-07-09,8.736,8.7906,8.7144,8.7144,11912,0
2010-07-12,8.7567,8.7906,8.736,8.736,4159,0
2010-07-13,8.736,8.7833,8.736,8.736,2581,0
2010-07-14,8.7567,8.7906,8.7491,8.7491,13054,0
2010-07-15,8.736,8.7971,8.736,8.7407,11461,0
2010-07-16,8.7567,8.7833,8.7491,8.7491,7744,0
2010-07-19,8.7971,8.7971,8.7407,8.7491,4567,0
2010-07-20,8.7491,8.9708,8.7491,8.7906,21859,0
2010-07-21,8.8174,8.9232,8.7833,8.7833,6598,0
2010-07-22,8.8321,8.9919,8.8321,8.8382,7917,0
2010-07-23,8.8827,8.8827,8.8827,8.8827,1293,0
2010-07-26,8.8827,8.8827,8.8249,8.8661,4071,0
2010-07-27,8.8249,8.8661,8.8249,8.8661,1497,0
2010-07-28,8.861,9.0194,8.861,8.9975,3592,0
2010-07-29,8.966,8.966,8.966,8.966,717,0
2010-08-02,9.012,9.0571,9.012,9.0571,1474,0
2010-08-03,9.0261,9.0627,9.0261,9.0627,12189,0
2010-08-04,9.0836,9.0836,9.0194,9.0627,4734,0
2010-08-05,9.0194,9.0904,8.9919,9.0904,7657,0
2010-08-06,9.0571,9.0836,9.0339,9.0836,3211,0
2010-08-09,9.0711,9.1782,9.0571,9.1723,12237,0
2010-08-10,9.1782,9.2666,9.1487,9.2085,9610,0
2010-08-11,9.279,9.279,9.1331,9.2156,14664,0
2010-08-13,9.223,9.2387,9.223,9.223,4548,0
2010-08-16,9.223,9.223,9.1398,9.1723,8557,0
2010-08-17,9.2308,9.2308,9.1398,9.1782,3043,0
2010-08-18,9.1645,9.2156,9.1645,9.2085,1585,0
2010-08-19,9.223,9.223,9.2085,9.2085,2904,0
2010-08-20,9.2308,9.2308,9.2308,9.2308,717,0
2010-08-23,9.2666,9.2866,9.2666,9.2866,5323,0
2010-08-24,9.2735,9.2735,9.2016,9.2016,12710,0
2010-08-25,9.1782,9.1782,9.0339,9.0627,44901,0
2010-08-26,9.0417,9.0417,8.9232,8.9708,274828,0
2010-08-27,8.9512,9.0627,8.9512,9.0627,27784,0
2010-08-30,9.0627,9.1645,9.0627,9.1645,25031,0
2010-08-31,9.1733,9.4474,9.1733,9.277,17030,0
2010-09-01,9.3805,9.582,9.2666,9.3004,9199,0
2010-09-02,9.3726,9.3726,9.2666,9.2666,6150,0
2010-09-03,9.253,9.2666,9.1937,9.1937,4550,0
2010-09-07,9.1937,9.223,9.1862,9.223,717,0
2010-09-08,9.1937,9.1937,9.1589,9.1589,4609,0
2010-09-09,9.1487,9.1487,9.1487,9.1487,563,0
2010-09-13,9.1398,9.1937,9.1398,9.1645,7622,0
2010-09-14,9.1645,9.1862,9.1645,9.1862,3522,0
2010-09-15,9.1645,9.1645,9.0711,9.1178,12677,0
2010-09-16,9.0987,9.1052,9.0987,9.1052,2657,0
2010-09-17,9.0494,9.1782,9.0494,9.1589,5795,0
2010-09-20,9.1937,9.223,9.1937,9.2016,2019,0
2010-09-21,9.1937,9.1937,9.0788,9.1398,9415,0
2010-09-22,9.1398,9.223,9.1398,9.1937,2058,0
2010-09-23,9.1862,9.1862,9.112,9.1178,3418,0
2010-09-24,9.156,9.1645,9.156,9.1645,876,0
2010-09-28,9.1398,9.1398,9.0987,9.1052,3187,0
2010-09-29,9.1052,9.1589,9.1052,9.156,6201,0
2010-10-01,9.1645,9.253,9.1398,9.2085,3133,0
2010-10-04,9.2387,9.2387,9.2387,9.2387,214,0
2010-10-05,9.2935,9.2935,9.223,9.223,1714,0
2010-10-06,9.1255,9.1331,9.1052,9.1331,6401,0
2010-10-07,9.1862,9.1862,9.1255,9.1398,3765,0
2010-10-08,9.1255,9.1255,9.0261,9.0904,10610,0
2010-10-11,9.0627,9.0627,8.8536,8.9456,24682,0
2010-10-12,8.9306,9.0417,8.9306,9.0339,10924,0
2010-10-13,9.0339,9.1255,9.0339,9.1255,5313,0
2010-10-15,9.0904,9.0904,9.0627,9.0627,717,0
2010-10-18,9.1398,9.1398,9.0055,9.0627,7558,0
2010-10-19,9.0417,9.1331,9.0417,9.1331,5256,0
2010-10-20,9.0987,9.0987,9.0571,9.0987,6098,0
2010-10-21,9.0836,9.0836,8.9919,9.0055,26254,0
2010-10-22,8.9843,9.0836,8.9372,9.0836,1926,0
2010-10-25,9.0904,9.3726,9.0904,9.3072,28492,0
2010-10-26,9.341,9.341,9.2444,9.253,2963,0
2010-10-27,9.2387,9.2387,9.156,9.223,7744,0
2010-10-28,9.3351,9.3351,9.112,9.112,5506,0
2010-10-29,9.0949,9.0949,9.0656,9.0656,3975,0
2010-11-01,8.9975,9.0627,8.9975,9.0417,6721,0
2010-11-02,9.0194,9.0194,8.8442,8.9223,28988,0
2010-11-03,8.9232,8.9232,8.904,8.904,8862,0
2010-11-04,8.8961,8.9456,8.861,8.9232,5566,0
2010-11-05,8.9306,8.9843,8.9306,8.9586,11506,0
2010-11-08,8.9168,8.9708,8.9168,8.9306,8690,0
2010-11-10,8.6645,8.9919,8.5112,8.6167,19726,0
2010-11-11,8.5827,8.5827,8.0519,8.3654,47480,0
2010-11-12,8.4975,8.4975,8.4151,8.4232,11166,0
2010-11-15,8.3654,8.3654,8.2959,8.2959,6358,0
2010-11-16,8.2543,8.2543,7.9198,7.9963,110561,0
2010-11-17,7.9963,8.2612,7.9963,8.1987,35318,0
2010-11-18,8.1495,8.1495,7.9681,7.9821,10882,0
2010-11-19,7.8705,8.2057,7.8429,8.2057,29624,0
2010-11-22,8.2197,8.2959,8.2197,8.2612,7141,0
2010-11-23,8.2265,8.3169,8.2265,8.2959,14126,0
2010-11-24,8.2826,8.4363,8.2826,8.3796,21495,0
2010-11-29,8.4363,8.4825,8.4076,8.4151,30341,0
2010-11-30,8.4507,8.5202,8.371,8.4363,26837,0
2010-12-01,8.4561,8.5184,8.4561,8.4698,36453,0
2010-12-02,8.5112,8.5324,8.4507,8.4507,26548,0
2010-12-03,8.4507,8.4507,8.4009,8.4232,20254,0
2010-12-06,8.3654,8.3654,8.2826,8.3169,9632,0
2010-12-07,8.3169,8.3859,8.233,8.233,51489,0
2010-12-08,8.309,8.309,8.0308,8.0732,14377,0
2010-12-09,8.0732,8.0866,7.9259,7.9885,3457,0
2010-12-10,7.9541,7.9821,7.8916,7.9127,18773,0
2010-12-13,7.8429,7.8429,7.7936,7.7936,15839,0
2010-12-14,7.7936,7.9475,7.6823,7.8916,15718,0
2010-12-15,7.9402,7.9402,7.8916,7.8987,6841,0
2010-12-16,7.9472,8.4255,7.9472,8.0943,17750,0
2010-12-17,8.1771,8.2057,7.9963,8.0029,22621,0
2010-12-20,8.0102,8.0102,7.8286,7.8286,7084,0
2010-12-21,7.8429,8.045,7.8429,7.9127,4930,0
2010-12-22,7.9402,8.0519,7.9335,8.0519,4772,0
2010-12-23,8.0866,8.0866,7.8844,7.9127,7986,0
2010-12-27,7.9127,7.9127,7.71,7.8429,10037,0
2010-12-28,7.8568,7.8568,7.7936,7.8429,11363,0
2010-12-29,7.7971,7.8402,7.7546,7.8111,22595,0
2010-12-30,7.79,7.8975,7.7468,7.8046,19581,0
2010-12-31,7.9013,7.9678,7.8423,7.9678,3563,0
2011-01-03,7.9127,8.0796,7.9127,8.0165,4153,0
2011-01-04,8.0519,8.1141,7.9821,8.0102,12344,0
2011-01-05,8.045,8.1208,7.9681,8.0029,13951,0
2011-01-06,7.9885,8.0519,7.9541,8.0029,19947,0
2011-01-07,7.9821,7.9821,7.9541,7.9681,7824,0
2011-01-10,8.0165,8.0377,7.9821,7.9821,10284,0
2011-01-11,7.9821,8.045,7.9821,8.0165,1222,0
2011-01-12,8.0029,8.0029,7.9198,7.9198,4611,0
2011-01-13,7.8495,7.8634,7.8286,7.8286,4278,0
2011-01-14,7.8009,7.8009,7.8009,7.8009,2155,0
2011-01-18,7.7996,7.7996,7.7083,7.7367,7306,0
2011-01-19,7.7716,7.8068,7.7367,7.7367,7222,0
2011-01-20,7.7661,7.8286,7.7661,7.7796,3802,0
2011-01-21,7.8217,7.9475,7.8217,7.9335,7459,0
2011-01-24,7.9335,8.0102,7.9335,7.9541,6824,0
2011-01-25,7.9821,7.9885,7.9821,7.9885,4595,0
2011-01-26,8.024,8.0732,7.9402,7.9885,5366,0
2011-01-27,7.961,7.961,7.9541,7.9541,563,0
2011-01-28,8.0796,8.0796,7.8217,7.9259,8812,0
2011-01-31,7.8794,7.8938,7.8794,7.8938,2627,0
2011-02-01,7.9335,8.0866,7.9335,8.0796,17092,0
2011-02-02,8.0943,8.1008,7.9681,8.0165,5199,0
2011-02-03,8.0172,8.045,8.0172,8.0172,6851,0
2011-02-04,8.0029,8.0377,8.0029,8.0377,439,0
2011-02-07,8.0377,8.0866,8.0308,8.0732,22722,0
2011-02-08,8.0732,8.1008,8.0165,8.0308,4737,0
2011-02-09,8.0165,8.0165,8.0165,8.0165,7601,0
2011-02-10,8.0172,8.0383,7.9679,8.024,12764,0
2011-02-11,8.0732,8.0732,7.8568,7.8987,6541,0
2011-02-14,7.905,7.9335,7.8568,7.8778,2105,0
2011-02-15,7.7871,7.8495,7.7871,7.8495,6150,0
2011-02-16,7.7522,7.9259,7.7522,7.9259,11590,0
2011-02-17,7.961,7.961,7.961,7.961,270,0
2011-02-18,7.9399,7.9399,7.9399,7.9399,8560,0
2011-02-22,7.9475,7.9475,7.8916,7.8916,3593,0
2011-02-23,7.8568,7.8987,7.8568,7.8987,340,0
2011-02-24,7.8844,7.9198,7.7243,7.8705,13416,0
2011-02-25,7.8279,7.8279,7.8279,7.8279,180,0
2011-02-28,7.8544,7.876,7.833,7.833,3727,0
2011-03-01,7.8831,7.9188,7.8831,7.9188,5137,0
2011-03-02,7.9188,7.9188,7.9188,7.9188,403,0
2011-03-03,7.9885,8.0029,7.9821,8.0029,5087,0
2011-03-04,7.9963,8.0805,7.9963,8.0172,12205,0
2011-03-07,8.0102,8.0102,7.9963,7.9963,1000,0
2011-03-08,8.0318,8.1432,8.0318,8.0875,12903,0
2011-03-09,8.1016,8.129,8.0805,8.0805,1150,0
2011-03-10,8.1869,8.1869,8.0884,8.0884,2146,0
2011-03-11,8.1217,8.1217,8.1217,8.1217,996,0
2011-03-14,8.0943,8.1217,8.0943,8.1149,3224,0
2011-03-15,8.1016,8.1016,7.9254,8.0102,4609,0
2011-03-16,7.898,8.0029,7.898,7.9821,4990,0
2011-03-17,8.0115,8.0115,7.9759,7.9759,866,0
2011-03-18,7.9821,7.9821,7.9536,7.9536,2146,0
2011-03-21,7.9608,7.975,7.9399,7.9399,4682,0
2011-03-22,7.975,7.975,7.9607,7.9607,2640,0
2011-03-23,7.9963,7.9963,7.9472,7.9472,7842,0
2011-03-24,7.9884,8.0172,7.9608,8.0172,9399,0
2011-03-25,8.024,8.046,8.024,8.046,714,0
2011-03-28,8.0805,8.0805,8.0318,8.0318,1863,0
2011-03-29,8.0318,8.0318,8.0318,8.0318,1682,0
2011-03-30,8.0318,8.0383,8.0318,8.0383,3703,0
2011-03-31,8.0345,8.0417,8.0123,8.0123,2580,0
2011-04-01,8.0593,8.0593,7.947,7.9678,11259,0
2011-04-04,7.9821,7.9885,7.9536,7.9885,2158,0
2011-04-05,7.9815,7.9877,7.9665,7.9877,5323,0
2011-04-06,7.9964,7.9964,7.9607,7.9821,1063,0
2011-04-07,7.9952,8.2797,7.9815,8.0377,4151,0
2011-04-08,8.0318,8.046,8.0108,8.0108,1908,0
2011-04-12,7.9897,8.0047,7.9897,8.0047,434,0
2011-04-14,8.0529,8.0529,7.9885,7.9885,3649,0
2011-04-15,8.0519,8.0875,8.0519,8.0875,3688,0
2011-04-18,8.1016,8.1016,8.0383,8.0383,2429,0
2011-04-20,8.1016,8.1016,8.0951,8.0951,1735,0
2011-04-21,8.1016,8.1869,8.1016,8.1869,1317,0
2011-04-25,8.1362,8.1721,8.0884,8.1721,4737,0
2011-04-26,8.0951,8.1721,8.0951,8.1016,2974,0
2011-04-28,8.1156,8.1299,8.1096,8.1217,5381,0
2011-04-29,8.1335,8.1335,8.1041,8.1335,3408,0
2011-05-02,8.1869,8.2224,8.1869,8.2224,434,0
2011-05-03,8.1903,8.2187,8.1903,8.1903,3884,0
2011-05-04,8.2153,8.3351,8.2153,8.3351,6887,0
2011-05-05,8.3246,8.3616,8.3246,8.3616,4084,0
2011-05-06,8.3571,8.3571,8.3571,8.3571,176,0
2011-05-09,8.3787,8.3787,8.2994,8.2994,1719,0
2011-05-10,8.3073,8.3213,8.2578,8.2858,5072,0
2011-05-11,8.2968,8.3107,8.2894,8.304,1996,0
2011-05-12,8.2931,8.3498,8.2931,8.3498,2835,0
2011-05-13,8.3498,8.4151,8.3434,8.4151,8213,0
2011-05-16,8.4433,8.4707,8.4151,8.4707,5201,0
2011-05-17,8.5558,8.5558,8.457,8.4982,7520,0
2011-05-18,8.5343,8.5343,8.5129,8.5202,4539,0
2011-05-19,8.4916,8.4982,8.4916,8.4982,3404,0
2011-05-20,8.4816,8.5036,8.4816,8.489,4365,0
2011-05-24,8.4982,8.6618,8.4982,8.6199,9544,0
2011-05-25,8.6199,8.6199,8.6139,8.6139,277,0
2011-05-26,8.6336,8.6409,8.6336,8.6409,1161,0
2011-05-27,8.6894,8.6894,8.6248,8.6248,3232,0
2011-05-31,8.6363,8.6363,8.5567,8.5567,1600,0
2011-06-01,8.5478,8.5905,8.5324,8.5324,6181,0
2011-06-02,8.5765,8.6391,8.5765,8.6391,7048,0
2011-06-03,8.6476,8.6675,8.6476,8.6476,1970,0
2011-06-06,8.6476,8.6476,8.5478,8.5682,4434,0
2011-06-07,8.5602,8.6466,8.5602,8.6466,5788,0
2011-06-08,8.6675,8.6675,8.5672,8.5672,5178,0
2011-06-09,8.5602,8.6238,8.5602,8.6238,2058,0
2011-06-10,8.6248,8.6248,8.5965,8.5965,2528,0
2011-06-13,8.5682,8.5965,8.4816,8.5036,5568,0
2011-06-14,8.5478,8.6046,8.5478,8.6046,1754,0
2011-06-15,8.5682,8.5682,8.5682,8.5682,1010,0
2011-06-16,8.5709,8.5859,8.5343,8.5423,5400,0
2011-06-17,8.5746,8.5958,8.5388,8.5958,2262,0
2011-06-20,8.6046,8.6391,8.6046,8.6391,7966,0
2011-06-21,8.5905,8.6191,8.5905,8.6046,3081,0
2011-06-22,8.6046,8.6046,8.561,8.5965,1460,0
2011-06-23,8.5458,8.5672,8.4799,8.5093,14468,0
2011-06-24,8.5672,8.5672,8.5093,8.554,2851,0
2011-06-27,8.5304,8.5388,8.5304,8.5388,1813,0
2011-06-28,8.5886,8.5886,8.4799,8.487,19676,0
2011-06-29,8.5167,8.6028,8.4725,8.4725,24497,0
2011-06-30,8.5194,8.5577,8.5036,8.5577,5179,0
2011-07-01,8.537,8.5655,8.537,8.5655,3663,0
2011-07-05,8.5808,8.6103,8.5808,8.6103,5721,0
2011-07-06,8.6149,8.6868,8.5709,8.5709,9043,0
2011-07-07,8.5655,8.6373,8.5655,8.6309,9372,0
2011-07-08,8.6457,8.6457,8.5074,8.5948,4415,0
2011-07-11,8.6175,8.6238,8.5458,8.5602,10879,0
2011-07-12,8.5808,8.6238,8.5808,8.6103,7102,0
2011-07-13,8.6175,8.6748,8.6175,8.6748,30637,0
2011-07-14,8.6318,8.6466,8.6175,8.6175,8562,0
2011-07-15,8.6103,8.6309,8.6103,8.6309,2964,0
2011-07-18,8.6609,8.6609,8.6175,8.6318,3862,0
2011-07-19,8.6803,8.6941,8.6645,8.6941,3157,0
2011-07-20,8.7186,8.7186,8.5304,8.6175,17279,0
2011-07-21,8.6381,8.6609,8.6175,8.6238,3351,0
2011-07-22,8.6309,8.6522,8.6309,8.6522,1528,0
2011-07-25,8.6318,8.6675,8.6238,8.6675,4536,0
2011-07-26,8.6149,8.6149,8.6149,8.6149,1528,0
2011-07-27,8.4949,8.5827,8.4799,8.5018,8863,0
2011-07-28,8.4753,8.4753,8.4621,8.4621,4510,0
2011-08-01,8.5147,8.5147,8.458,8.4852,1323,0
2011-08-02,8.5423,8.5635,8.5423,8.5635,3057,0
2011-08-03,8.6103,8.6373,8.6103,8.6309,3625,0
2011-08-04,8.6803,8.6868,8.5859,8.5859,7349,0
2011-08-05,8.5879,8.6522,8.544,8.5808,4173,0
2011-08-08,8.3261,8.3778,8.2339,8.3778,3777,0
2011-08-09,8.4151,8.4151,8.3124,8.3643,7338,0
2011-08-10,8.4151,8.4516,8.4151,8.4516,274,0
2011-08-11,8.544,8.6885,8.544,8.6018,9230,0
2011-08-12,8.7106,8.7253,8.7106,8.7253,688,0
2011-08-15,8.7253,8.7253,8.5948,8.6813,11912,0
2011-08-16,8.702,8.7253,8.6738,8.7253,7060,0
2011-08-17,8.7899,8.7899,8.6664,8.7253,1859,0
2011-08-18,8.6664,8.6664,8.66,8.66,715,0
2011-08-19,8.6584,8.6868,8.6584,8.6868,274,0
2011-08-22,8.6738,8.7768,8.5594,8.7253,3749,0
2011-08-23,8.7106,8.7768,8.6738,8.6813,6352,0
2011-08-24,8.6813,8.7177,8.6238,8.6813,3919,0
2011-08-25,8.7327,8.7388,8.5594,8.66,4152,0
2011-08-26,8.6584,8.6803,8.6584,8.6722,934,0
2011-08-29,8.6522,8.6522,8.6522,8.6522,147,0
2011-08-30,8.66,8.6813,8.66,8.6813,1927,0
2011-09-02,8.6975,8.6975,8.6975,8.6975,961,0
2011-09-06,8.6941,8.7759,8.6941,8.7759,1404,0
2011-09-07,8.7806,8.8071,8.6994,8.6994,7892,0
2011-09-08,8.8223,8.8373,8.7585,8.7585,2058,0
2011-09-09,8.8166,8.8166,8.8024,8.8024,548,0
2011-09-12,8.7889,8.8392,8.7889,8.8321,4954,0
2011-09-14,8.8392,8.8392,8.8166,8.8166,548,0
2011-09-15,8.891,8.891,8.8089,8.8546,7142,0
2011-09-16,8.8546,8.8546,8.824,8.824,520,0
2011-09-19,8.8619,8.8619,8.8619,8.8619,548,0
2011-09-20,8.891,8.891,8.8769,8.8769,2020,0
2011-09-21,8.8769,8.8769,8.868,8.868,1924,0
2011-09-22,8.8769,8.8769,8.7889,8.8619,9111,0
2011-09-23,8.861,8.89,8.861,8.89,1176,0
2011-09-26,8.9343,8.9494,8.9206,8.9494,12944,0
2011-09-27,8.9835,9.0427,8.9417,8.9417,1929,0
2011-09-28,8.9708,8.9708,8.9708,8.9708,959,0
2011-09-29,9.0194,9.0427,9.0055,9.027,2323,0
2011-09-30,9.0485,9.0485,8.9718,8.9718,2340,0
2011-10-03,9.0194,9.0194,8.9835,8.9835,2662,0
2011-10-04,8.967,8.967,8.8052,8.8052,4380,0
2011-10-05,8.872,8.9111,8.8584,8.9111,5349,0
2011-10-06,8.903,8.9168,8.7833,8.8584,6300,0
2011-10-07,8.8223,8.8303,8.8223,8.8303,1764,0
2011-10-10,8.89,8.9196,8.89,8.9121,2740,0
2011-10-12,8.861,8.926,8.8442,8.926,3563,0
2011-10-14,8.9196,8.9196,8.9121,8.9121,272,0
2011-10-17,8.9057,8.9121,8.9057,8.9057,3363,0
2011-10-18,8.9121,8.9121,8.875,8.875,7137,0
2011-10-19,8.9057,8.9698,8.9057,8.9407,6084,0
2011-10-20,8.9759,8.9759,8.926,8.926,1209,0
2011-10-21,8.9232,8.9808,8.8584,8.9808,5068,0
2011-10-24,8.9965,8.9965,8.9965,8.9965,305,0
2011-10-25,8.9927,9.0083,8.891,8.9503,11825,0
2011-10-26,8.9484,8.9484,8.8971,8.8971,3364,0
2011-10-27,8.9484,8.9484,8.8303,8.8442,26256,0
2011-10-28,8.8807,8.9168,8.8807,8.9111,4114,0
2011-10-31,8.9586,9.0485,8.9436,9.0485,12600,0
2011-11-01,9.1273,9.2006,9.0693,9.0826,9713,0
2011-11-02,9.0711,9.1005,8.9741,8.9741,11116,0
2011-11-03,8.9769,9.0148,8.9214,9.0148,4114,0
2011-11-04,9.0158,9.1447,8.9935,9.1447,6422,0
2011-11-07,9.1293,9.1293,9.0571,9.0711,9642,0
2011-11-09,9.1052,9.1052,9.1052,9.1052,410,0
2011-11-10,9.1273,9.1763,9.1273,9.1579,7271,0
2011-11-11,9.1589,9.1723,9.1589,9.1723,948,0
2011-11-14,9.1782,9.1782,9.1589,9.1782,1290,0
2011-11-15,9.1862,9.1862,9.1723,9.1862,1920,0
2011-11-16,9.0485,9.2016,9.0485,9.1589,5181,0
2011-11-17,9.2016,9.2016,9.1589,9.1723,745,0
2011-11-18,9.1579,9.1579,9.0904,9.0904,4863,0
2011-11-21,9.0637,9.0797,9.0637,9.0797,1488,0
2011-11-22,9.115,9.1535,9.1072,9.1457,6765,0
2011-11-23,9.1457,9.1457,9.1369,9.1457,1221,0
2011-11-25,9.1694,9.1694,9.1694,9.1694,1558,0
2011-11-28,9.1589,9.2558,9.1293,9.1535,8713,0
2011-11-29,9.0932,9.1589,9.0932,9.1589,8526,0
2011-11-30,9.1579,9.1579,9.1579,9.1579,3263,0
2011-12-01,9.1763,9.1763,9.1694,9.1763,2741,0
2011-12-02,9.1579,9.1918,9.1579,9.1694,2037,0
2011-12-05,9.184,9.184,9.184,9.184,1088,0
2011-12-06,9.1832,9.2915,9.1832,9.2915,20860,0
2011-12-07,9.2925,9.3626,9.1626,9.2558,6602,0
2011-12-08,9.3072,9.3208,9.2558,9.3208,5707,0
2011-12-09,9.2905,9.3267,9.2905,9.3052,2742,0
2011-12-12,9.3052,9.3825,9.2761,9.3825,13351,0
2011-12-13,9.3616,9.3616,9.2964,9.3122,1642,0
2011-12-14,9.341,9.341,9.3267,9.341,1605,0
2011-12-15,9.3499,9.4622,9.341,9.4203,10126,0
2011-12-16,9.4411,9.4411,9.4163,9.4163,270,0
2011-12-19,9.4828,9.4988,9.3966,9.4046,1908,0
2011-12-20,9.4203,9.4759,9.4203,9.4759,973,0
2011-12-21,9.4381,9.4381,9.4135,9.4381,2223,0
2011-12-22,9.4542,9.4542,9.4464,9.4464,1903,0
2011-12-27,9.4542,9.4898,9.4542,9.4542,12104,0
2011-12-28,9.4898,9.554,9.4828,9.554,3449,0
2011-12-29,9.513,9.521,9.513,9.513,1363,0
2011-12-30,9.543,9.565,9.529,9.529,1010,0
2012-01-03,9.532,9.572,9.532,9.572,445,0
2012-01-04,9.54,9.54,9.4242,9.4242,12407,0
2012-01-05,9.4411,9.532,9.4411,9.523,4835,0
2012-01-06,9.557,9.61,9.4938,9.566,16221,0
2012-01-09,9.593,9.64,9.572,9.631,14587,0
2012-01-10,9.61,9.623,9.572,9.623,3776,0
2012-01-11,9.624,9.624,9.602,9.617,9117,0
2012-01-12,9.656,9.726,9.656,9.726,4261,0
2012-01-13,9.725,9.803,9.725,9.803,2964,0
2012-01-17,9.806,9.806,9.806,9.806,581,0
2012-01-18,9.803,9.894,9.803,9.894,7527,0
2012-01-19,9.93,10.203,9.93,9.935,14284,0
2012-01-20,9.936,9.936,9.872,9.872,2431,0
2012-01-23,9.879,9.879,9.842,9.842,13524,0
2012-01-24,9.916,10.02,9.9,9.9,27926,0
2012-01-25,9.98,9.98,9.98,9.98,272,0
2012-01-26,9.98,10.02,9.98,10.02,6325,0
2012-01-27,10.022,10.075,10.022,10.038,10133,0
2012-01-30,10.061,10.102,10.043,10.043,12069,0
2012-01-31,10.066,10.075,10.066,10.066,1398,0
2012-02-01,10.141,10.148,10.111,10.111,3574,0
2012-02-02,10.168,10.283,10.133,10.155,7089,0
2012-02-03,10.155,10.168,10.155,10.168,3010,0
2012-02-06,10.133,10.141,10.104,10.141,8921,0
2012-02-07,10.129,10.217,10.129,10.217,4824,0
2012-02-08,10.247,10.338,10.217,10.263,8493,0
2012-02-09,10.247,10.247,10.178,10.24,8850,0
2012-02-10,10.267,10.267,10.267,10.267,392,0
2012-02-13,10.236,10.357,10.236,10.357,15053,0
2012-02-14,10.319,10.319,10.133,10.133,13061,0
2012-02-15,10.168,10.213,10.083,10.083,15111,0
2012-02-16,10.133,10.141,10.104,10.119,8526,0
2012-02-17,10.129,10.143,10.064,10.064,2442,0
2012-02-21,10.03,10.364,10.03,10.245,10488,0
2012-02-22,10.232,10.232,10.165,10.217,5248,0
2012-02-23,10.168,10.168,10.063,10.075,7464,0
2012-02-24,10.091,10.224,10.091,10.091,16927,0
2012-02-27,10.148,10.283,10.141,10.183,8925,0
2012-02-28,10.189,10.189,10.189,10.189,268,0
2012-02-29,10.187,10.25,10.187,10.211,9355,0
2012-03-01,10.224,10.247,10.178,10.24,7684,0
2012-03-02,10.228,10.251,10.228,10.251,6806,0
2012-03-05,10.279,10.279,10.178,10.178,6285,0
2012-03-06,10.206,10.206,10.206,10.206,651,0
2012-03-07,10.183,10.183,10.14,10.14,2516,0
2012-03-08,10.168,10.198,10.168,10.198,4146,0
2012-03-09,10.193,10.193,10.193,10.193,636,0
2012-03-12,10.165,10.165,10.115,10.165,3444,0
2012-03-13,10.158,10.158,10.158,10.158,1160,0
2012-03-14,10.263,10.263,9.932,9.932,14911,0
2012-03-15,9.897,10.301,9.822,9.963,30271,0
2012-03-16,9.89,9.89,9.662,9.662,23296,0
2012-03-19,9.741,9.741,9.662,9.718,4076,0
2012-03-20,9.741,9.919,9.741,9.89,5664,0
2012-03-22,9.806,9.919,9.797,9.919,4102,0
2012-03-23,9.964,10.062,9.964,10.062,2405,0
2012-03-26,10.032,10.032,9.963,9.963,1336,0
2012-03-27,9.991,9.991,9.954,9.963,7523,0
2012-03-28,9.968,9.968,9.968,9.968,132,0
2012-03-29,9.998,10.091,9.998,10.058,2670,0
2012-03-30,10.087,10.104,9.998,10.104,1357,0
2012-04-02,10.118,10.118,10.11,10.11,3183,0
2012-04-03,10.098,10.474,10.098,10.184,4046,0
2012-04-04,10.164,10.164,10.038,10.063,6939,0
2012-04-05,10.046,10.046,10.013,10.013,667,0
2012-04-09,10.081,10.125,10.081,10.125,2658,0
2012-04-10,10.132,10.228,9.979,9.979,12128,0
2012-04-11,10.087,10.183,10.053,10.095,5579,0
2012-04-12,10.259,10.276,10.118,10.118,3103,0
2012-04-13,10.228,10.312,10.095,10.095,5543,0
2012-04-16,10.176,10.213,10.087,10.087,1458,0
2012-04-17,10.113,10.113,9.996,10.055,4820,0
2012-04-18,10.118,10.118,10.062,10.062,876,0
2012-04-19,10.103,10.132,10.103,10.132,398,0
2012-04-20,10.217,10.224,10.127,10.127,1869,0
2012-04-23,10.162,10.176,10.162,10.176,931,0
2012-04-24,10.162,10.176,10.162,10.176,1083,0
2012-04-25,10.213,10.236,10.11,10.11,10105,0
2012-04-26,10.148,10.148,10.053,10.053,2658,0
2012-04-27,10.113,10.178,10.113,10.178,1878,0
2012-04-30,10.139,10.139,10.139,10.139,2147,0
2012-05-01,10.192,10.278,10.135,10.208,6890,0
2012-05-02,10.246,10.278,10.208,10.208,1869,0
2012-05-03,10.246,10.316,10.246,10.316,2482,0
2012-05-04,10.316,10.649,10.224,10.378,17858,0
2012-05-07,10.346,10.346,10.295,10.295,6112,0
2012-05-08,10.287,10.287,10.246,10.246,6761,0
2012-05-09,10.316,10.378,10.262,10.262,4075,0
2012-05-10,10.312,10.32,10.266,10.266,3088,0
2012-05-11,10.287,10.287,10.164,10.246,6047,0
2012-05-14,10.239,10.287,10.192,10.192,3840,0
2012-05-15,10.239,10.239,10.239,10.239,761,0
2012-05-16,10.224,10.224,10.201,10.208,3130,0
2012-05-17,10.253,10.253,10.178,10.178,1125,0
2012-05-21,10.232,10.232,10.098,10.158,8370,0
2012-05-22,10.164,10.164,10.164,10.164,397,0
2012-05-23,10.164,10.171,10.164,10.171,2645,0
2012-05-24,10.184,10.201,10.184,10.192,1241,0
2012-05-25,10.224,10.232,10.224,10.232,1192,0
2012-05-29,10.217,10.287,10.217,10.272,2166,0
2012-05-30,10.239,10.239,10.239,10.239,132,0
2012-06-01,10.291,10.291,10.243,10.243,5958,0
2012-06-04,10.171,10.239,10.171,10.217,8736,0
2012-06-05,10.252,10.269,10.252,10.252,2149,0
2012-06-06,10.245,10.245,10.229,10.229,8317,0
2012-06-07,10.337,10.337,10.207,10.207,2897,0
2012-06-08,10.22,10.291,10.22,10.291,396,0
2012-06-11,10.304,10.304,10.204,10.211,4660,0
2012-06-12,10.211,10.257,10.211,10.257,1093,0
2012-06-13,10.312,10.312,10.145,10.257,8892,0
2012-06-15,10.257,10.32,10.257,10.32,41594,0
2012-06-18,10.326,10.326,10.187,10.243,4679,0
2012-06-19,10.312,10.312,10.235,10.235,2181,0
2012-06-21,10.235,10.266,10.235,10.266,1890,0
2012-06-22,10.223,10.277,10.189,10.277,4174,0
2012-06-25,10.204,10.274,10.204,10.274,1848,0
2012-06-26,10.326,10.326,10.266,10.296,3589,0
2012-06-27,10.304,10.304,10.243,10.25,1582,0
2012-06-28,10.25,10.282,10.25,10.282,1912,0
2012-06-29,10.277,10.277,10.268,10.268,1841,0
2012-07-02,10.337,10.394,10.337,10.345,15984,0
2012-07-03,10.402,10.453,10.388,10.388,4295,0
2012-07-05,10.419,10.44,10.419,10.419,9929,0
2012-07-06,10.496,10.509,10.496,10.509,1118,0
2012-07-09,10.509,10.524,10.408,10.524,7179,0
2012-07-10,10.445,10.496,10.445,10.496,826,0
2012-07-11,10.458,10.458,10.422,10.458,2618,0
2012-07-12,10.394,10.394,10.394,10.394,2618,0
2012-07-13,10.411,10.49,10.402,10.49,19516,0
2012-07-16,10.451,10.451,10.451,10.451,395,0
2012-07-17,10.512,10.512,10.461,10.491,2998,0
2012-07-18,10.512,10.512,10.448,10.469,12188,0
2012-07-19,10.467,10.481,10.467,10.481,1734,0
2012-07-20,10.49,10.512,10.483,10.512,9894,0
2012-07-23,10.377,10.567,10.377,10.567,12484,0
2012-07-24,10.499,10.537,10.469,10.499,22706,0
2012-07-25,10.524,10.567,10.474,10.481,17946,0
2012-07-26,10.488,10.509,10.481,10.509,3800,0
2012-07-27,10.544,10.544,10.475,10.544,15544,0
2012-07-30,10.474,10.502,10.474,10.502,7206,0
2012-07-31,10.523,10.591,10.523,10.54,16444,0
2012-08-01,10.536,10.617,10.469,10.578,15486,0
2012-08-02,10.562,10.634,10.562,10.578,9493,0
2012-08-03,10.596,10.683,10.544,10.676,42889,0
2012-08-06,10.633,10.67,10.604,10.604,10278,0
2012-08-07,10.618,10.747,10.597,10.597,14251,0
2012-08-08,10.512,10.527,10.506,10.527,13585,0
2012-08-09,10.512,10.512,10.402,10.469,14123,0
2012-08-10,10.483,10.499,10.469,10.499,11991,0
2012-08-13,10.512,10.544,10.469,10.483,5868,0
2012-08-14,10.483,10.506,10.483,10.506,4323,0
2012-08-15,10.506,10.52,10.475,10.49,5111,0
2012-08-16,10.483,10.483,10.453,10.469,5865,0
2012-08-17,10.475,10.475,10.433,10.433,7350,0
2012-08-20,10.433,10.604,10.433,10.544,16361,0
2012-08-21,10.483,10.499,10.461,10.461,3374,0
2012-08-22,10.461,10.469,10.44,10.461,8313,0
2012-08-23,10.433,10.469,10.419,10.469,7816,0
2012-08-24,10.433,10.433,10.433,10.433,3116,0
2012-08-27,10.448,10.475,10.425,10.425,9832,0
2012-08-28,10.483,10.527,10.448,10.49,3133,0
2012-08-29,10.475,10.536,10.475,10.536,1743,0
2012-08-30,10.537,10.562,10.537,10.562,2162,0
2012-09-04,10.572,10.572,10.529,10.538,4580,0
2012-09-05,10.572,10.58,10.547,10.547,3111,0
2012-09-06,10.572,10.572,10.538,10.547,5190,0
2012-09-07,10.554,10.554,10.52,10.537,4803,0
2012-09-10,10.528,10.578,10.491,10.578,10414,0
2012-09-11,10.578,10.578,10.578,10.578,132,0
2012-09-12,10.512,10.634,10.512,10.613,6097,0
2012-09-13,10.618,10.639,10.618,10.639,7523,0
2012-09-14,10.693,10.731,10.684,10.693,7529,0
2012-09-17,10.754,10.754,10.671,10.677,3381,0
2012-09-18,10.701,10.701,10.663,10.701,5587,0
2012-09-19,10.677,10.677,10.52,10.578,8225,0
2012-09-20,10.613,10.639,10.588,10.639,4267,0
2012-09-21,10.679,10.733,10.59,10.62,13411,0
2012-09-24,10.626,10.677,10.626,10.671,16698,0
2012-09-25,10.677,10.778,10.677,10.778,25769,0
2012-09-26,10.752,10.752,10.697,10.719,7012,0
2012-09-27,10.719,10.838,10.71,10.784,18810,0
2012-09-28,10.832,10.838,10.783,10.783,18456,0
2012-10-01,10.791,10.835,10.757,10.772,10777,0
2012-10-02,10.85,10.891,10.759,10.891,13367,0
2012-10-03,10.875,10.875,10.802,10.875,8109,0
2012-10-04,10.914,11.024,10.85,10.914,15226,0
2012-10-05,10.97,10.97,10.854,10.854,1297,0
2012-10-08,10.848,10.911,10.806,10.911,8701,0
2012-10-09,10.872,10.911,10.835,10.835,5948,0
2012-10-10,10.835,10.835,10.791,10.791,3875,0
2012-10-11,10.829,10.835,10.781,10.829,7298,0
2012-10-12,10.835,10.835,10.829,10.835,1878,0
2012-10-15,10.888,10.888,10.75,10.872,8866,0
2012-10-16,10.854,10.901,10.854,10.895,1742,0
2012-10-17,10.895,10.895,10.872,10.872,912,0
2012-10-18,10.848,10.911,10.848,10.848,1690,0
2012-10-19,10.872,10.881,10.854,10.881,2328,0
2012-10-22,10.872,10.872,10.799,10.799,2456,0
2012-10-23,10.838,10.838,10.793,10.793,1423,0
2012-10-24,10.835,10.842,10.835,10.842,1422,0
2012-10-25,10.901,10.901,10.791,10.835,10133,0
2012-10-26,10.85,10.905,10.838,10.905,4651,0
2012-10-31,10.974,10.974,10.923,10.974,19424,0
2012-11-01,10.963,11.007,10.881,10.881,13312,0
2012-11-02,10.914,10.914,10.68,10.816,10979,0
2012-11-05,10.792,10.858,10.792,10.838,3625,0
2012-11-06,10.845,10.897,10.845,10.892,3180,0
2012-11-07,10.897,10.988,10.897,10.974,7438,0
2012-11-08,11.011,11.018,11.011,11.018,2643,0
2012-11-09,11.084,11.109,11.084,11.109,4026,0
2012-11-12,11.117,11.166,11.076,11.142,11126,0
2012-11-13,11.117,11.142,11.076,11.117,8642,0
2012-11-14,11.059,11.067,10.966,10.995,8818,0
2012-11-15,11.045,11.067,10.866,10.866,9238,0
2012-11-16,10.905,11.15,10.905,11.142,8872,0
2012-11-19,11.1,11.158,11.1,11.125,2691,0
2012-11-20,11.225,11.233,11.125,11.182,4646,0
2012-11-21,11.225,11.264,11.166,11.233,4889,0
2012-11-26,11.241,11.312,11.233,11.257,13534,0
2012-11-27,11.264,11.352,11.205,11.264,6681,0
2012-11-28,11.264,11.366,11.264,11.366,2440,0
2012-11-29,11.375,11.375,11.359,11.359,2030,0
2012-11-30,11.39,11.414,11.39,11.414,6576,0
2012-12-03,11.51,11.51,11.32,11.32,2819,0
2012-12-04,11.317,11.562,11.262,11.546,23446,0
2012-12-05,11.446,11.454,11.439,11.446,7267,0
2012-12-06,11.594,11.594,11.472,11.494,7967,0
2012-12-07,11.557,11.557,11.4,11.463,4775,0
2012-12-10,11.454,11.454,11.282,11.282,6731,0
2012-12-11,11.296,11.346,11.296,11.32,4116,0
2012-12-12,11.33,11.37,11.11,11.11,11724,0
2012-12-13,11.228,11.259,11.011,11.199,33907,0
2012-12-14,11.152,11.152,11.025,11.093,10778,0
2012-12-17,11.152,11.152,10.95,11.086,9093,0
2012-12-18,11.033,11.047,10.897,10.915,8966,0
2012-12-19,11.054,11.054,10.997,11.033,5824,0
2012-12-20,10.942,11.004,10.817,10.858,17523,0
2012-12-21,10.851,11.011,10.851,10.942,10489,0
2012-12-24,10.979,10.997,10.979,10.997,449,0
2012-12-26,10.95,10.95,10.817,10.866,2928,0
2012-12-27,10.825,10.825,10.728,10.752,12702,0
2012-12-28,10.784,10.784,10.784,10.784,648,0
2012-12-31,10.76,10.833,10.76,10.785,2877,0
2013-01-02,10.988,11.069,10.988,11.054,21005,0
2013-01-03,11.093,11.152,11.093,11.093,1666,0
2013-01-04,11.144,11.152,11.144,11.144,648,0
2013-01-07,11.086,11.161,11.086,11.144,3097,0
2013-01-08,11.422,11.499,11.224,11.224,11874,0
2013-01-09,11.217,11.301,11.202,11.255,5481,0
2013-01-10,11.21,11.24,11.21,11.232,881,0
2013-01-11,11.248,11.248,11.248,11.248,257,0
2013-01-14,11.21,11.21,11.163,11.163,4970,0
2013-01-15,11.139,11.217,11.139,11.202,3658,0
2013-01-16,11.163,11.202,11.163,11.202,511,0
2013-01-17,11.202,11.24,11.148,11.148,5663,0
2013-01-18,11.24,11.359,11.232,11.31,2128,0
2013-01-22,11.217,11.217,11.171,11.171,1914,0
2013-01-23,11.248,11.255,11.154,11.21,2414,0
2013-01-24,11.217,11.294,11.194,11.21,3459,0
2013-01-25,11.21,11.21,11.155,11.155,1928,0
2013-01-28,11.148,11.148,11.072,11.097,4592,0
2013-01-29,11.097,11.097,10.992,11.05,4931,0
2013-01-30,11.163,11.21,11.163,11.202,1274,0
2013-01-31,11.217,11.326,11.217,11.247,5366,0
2013-02-01,11.276,11.282,11.134,11.134,3879,0
2013-02-04,11.217,11.24,11.148,11.155,3682,0
2013-02-05,11.294,11.343,11.179,11.179,4888,0
2013-02-07,11.248,11.286,11.162,11.162,3363,0
2013-02-08,11.182,11.198,11.092,11.15,7476,0
2013-02-11,11.175,11.175,11.142,11.142,2529,0
2013-02-12,11.189,11.189,11.189,11.189,1398,0
2013-02-13,11.189,11.235,11.189,11.22,7626,0
2013-02-15,11.088,11.162,10.988,11.162,6420,0
2013-02-19,11.159,11.159,11.15,11.15,708,0
2013-02-21,11.189,11.213,11.142,11.15,1109,0
2013-02-22,11.154,11.154,11.154,11.154,1268,0
2013-02-25,11.15,11.29,10.955,10.955,10162,0
2013-02-27,10.974,11.078,10.967,11.078,4064,0
2013-03-01,11.078,11.095,11.078,11.078,2667,0
2013-03-04,11.062,11.062,11.054,11.054,925,0
2013-03-05,11.043,11.09,11.043,11.051,1668,0
2013-03-06,11.141,11.141,11.057,11.057,1205,0
2013-03-07,11.064,11.197,11.029,11.189,7276,0
2013-03-08,11.033,11.033,10.896,10.923,9385,0
2013-03-11,10.923,10.988,10.905,10.923,2881,0
2013-03-13,10.806,10.905,10.611,10.633,15918,0
2013-03-14,10.655,10.655,10.485,10.624,9229,0
2013-03-15,10.524,10.594,10.509,10.585,9447,0
2013-03-18,10.509,10.617,10.434,10.584,5914,0
2013-03-19,10.501,10.594,10.501,10.567,8465,0
2013-03-20,10.594,10.799,10.532,10.764,11082,0
2013-03-21,10.715,10.748,10.715,10.724,941,0
2013-03-22,10.717,10.725,10.625,10.625,6070,0
2013-03-25,10.715,10.715,10.611,10.639,5602,0
2013-03-26,10.732,10.732,10.684,10.684,1576,0
2013-03-28,10.725,11,10.725,10.75,5448,0
2013-04-01,10.764,10.843,10.748,10.756,21731,0
2013-04-02,10.727,10.727,10.727,10.727,2949,0
2013-04-03,10.686,10.851,10.672,10.808,9776,0
2013-04-04,10.657,10.673,10.649,10.657,2547,0
2013-04-05,10.845,10.845,10.838,10.838,720,0
2013-04-08,10.851,10.934,10.758,10.934,6530,0
2013-04-09,10.934,10.934,10.758,10.758,1346,0
2013-04-10,10.818,10.827,10.818,10.827,911,0
2013-04-17,10.901,10.938,10.76,10.839,7185,0
2013-04-18,10.926,11.082,10.899,11.013,6859,0
2013-04-19,11.024,11.038,10.947,10.947,2510,0
2013-04-22,10.982,10.982,10.907,10.907,3334,0
2013-04-23,11.02,11.029,10.851,11.02,5133,0
2013-04-24,10.926,10.944,10.917,10.917,550,0
2013-04-25,10.867,10.867,10.867,10.867,640,0
2013-04-26,10.978,10.978,10.894,10.938,2152,0
2013-04-29,11.116,11.116,10.952,10.968,2897,0
2013-04-30,11.045,11.045,10.938,10.938,5246,0
2013-05-01,11.137,11.137,10.894,10.894,1573,0
2013-05-02,10.914,10.924,10.905,10.905,2920,0
2013-05-03,10.91,10.929,10.833,10.833,5068,0
2013-05-06,11.038,11.038,10.833,10.833,1212,0
2013-05-07,10.835,10.905,10.77,10.797,12746,0
2013-05-08,10.942,10.951,10.829,10.829,5434,0
2013-05-09,10.959,10.968,10.951,10.959,2196,0
2013-05-13,10.846,10.938,10.833,10.833,5696,0
2013-05-14,10.879,10.879,10.833,10.879,1517,0
2013-05-15,10.861,10.861,10.827,10.861,3640,0
2013-05-17,10.882,11.005,10.864,10.874,4058,0
2013-05-20,10.901,10.91,10.861,10.879,4480,0
2013-05-21,11.053,11.053,10.827,11.015,3250,0
2013-05-22,10.994,11.002,10.994,11.002,385,0
2013-05-23,10.985,11.015,10.785,10.879,2117,0
2013-05-24,10.797,10.829,10.789,10.829,2205,0
2013-05-28,10.829,10.864,10.829,10.829,5634,0
2013-05-29,10.674,10.711,10.486,10.501,12248,0
2013-05-30,10.665,10.679,10.649,10.679,3409,0
2013-05-31,10.484,10.605,10.484,10.605,4110,0
2013-06-03,10.511,10.629,10.379,10.379,4902,0
2013-06-04,10.455,10.501,10.149,10.334,13565,0
2013-06-05,10.352,10.578,10.311,10.542,6445,0
2013-06-06,10.636,10.975,10.449,10.619,4480,0
2013-06-07,10.821,11.26,10.571,10.589,10288,0
2013-06-10,10.518,10.712,10.362,10.362,10688,0
2013-06-11,10.274,10.274,10.09,10.098,1133,0
2013-06-12,10.199,10.199,9.935,9.942,6763,0
2013-06-13,9.855,9.913,9.855,9.897,3733,0
2013-06-14,10.106,10.106,9.92,10.062,15959,0
2013-06-17,10.145,10.183,9.989,9.998,1135,0
2013-06-18,10.03,10.03,9.908,9.917,10923,0
2013-06-19,9.872,9.872,9.872,9.872,1993,0
2013-06-20,9.67,9.67,9.67,9.67,1396,0
2013-06-21,9.763,9.763,9.746,9.746,2617,0
2013-06-24,9.596,9.722,9.3034,9.3351,3236,0
2013-06-25,9.3499,9.4888,9.1331,9.3499,9777,0
2013-06-26,9.699,9.699,9.4749,9.569,6545,0
2013-06-27,9.608,9.715,9.589,9.715,5844,0
2013-06-28,9.824,10.119,9.824,10.078,6087,0
2013-07-01,9.74,9.756,9.74,9.756,302,0
2013-07-02,9.882,9.897,9.882,9.897,887,0
2013-07-03,9.882,9.882,9.882,9.882,636,0
2013-07-05,9.763,9.763,9.715,9.715,993,0
2013-07-08,9.746,9.746,9.68,9.68,804,0
2013-07-09,9.68,9.68,9.4662,9.4799,5022,0
2013-07-10,9.3179,9.3706,9.279,9.3267,45196,0
2013-07-11,9.4662,9.4662,9.3887,9.4401,8594,0
2013-07-12,9.4662,9.513,9.4662,9.4799,3474,0
2013-07-15,9.4582,9.4582,9.3636,9.4484,2232,0
2013-07-16,9.3267,9.4749,9.3267,9.4749,1530,0
2013-07-17,9.559,9.559,9.3706,9.3706,14913,0
2013-07-18,9.3179,9.3795,9.3179,9.3795,4255,0
2013-07-19,9.3102,9.3102,9.2211,9.279,12625,0
2013-07-22,9.1956,9.1956,9.1418,9.1515,2920,0
2013-07-23,9.0922,9.1956,9.0186,9.1956,4246,0
2013-07-24,9.0922,9.1015,8.964,9.0922,13433,0
2013-07-25,8.891,8.9475,8.875,8.9158,8195,0
2013-07-26,8.9158,8.9158,8.9158,8.9158,495,0
2013-07-29,8.9081,8.9769,8.9081,8.9769,4393,0
2013-07-30,8.9557,9.0352,8.9557,8.964,23853,0
2013-07-31,8.9158,8.9862,8.9158,8.9158,12390,0
2013-08-01,8.8837,8.9557,8.8837,8.8837,3842,0
2013-08-05,8.9158,8.9223,8.85,8.85,40253,0
2013-08-06,8.8166,8.8166,8.808,8.808,1617,0
2013-08-07,8.8422,8.85,8.7944,8.7944,4456,0
2013-08-08,8.8357,8.8526,8.7953,8.7953,9131,0
2013-08-09,8.7732,8.868,8.7732,8.8442,30115,0
2013-08-12,8.861,8.861,8.788,8.788,2253,0
2013-08-13,8.903,8.903,8.7953,8.8357,24437,0
2013-08-14,8.903,9.0055,8.8442,8.903,20753,0
2013-08-15,8.7953,8.9426,8.7806,8.8526,19310,0
2013-08-16,8.788,8.8935,8.7235,8.788,15609,0
2013-08-19,8.8276,8.8357,8.765,8.8107,1767,0
2013-08-20,8.7558,8.8442,8.7235,8.7317,18342,0
2013-08-21,8.8357,8.9187,8.7152,8.7152,8571,0
2013-08-22,8.7317,9.0055,8.7235,8.8107,11934,0
2013-08-23,8.8442,8.8442,8.8442,8.8442,1393,0
2013-08-26,8.8442,8.926,8.788,8.788,2135,0
2013-08-27,8.926,8.9335,8.6985,8.7152,6994,0
2013-08-28,8.7806,8.868,8.6985,8.868,1305,0
2013-08-29,8.8024,8.99,8.8024,8.926,8562,0
2013-08-30,9.1178,9.1743,9.0693,9.1743,16023,0
2013-09-03,8.9612,8.9612,8.8619,8.8619,8448,0
2013-09-04,8.7962,8.8961,8.7751,8.8546,10567,0
2013-09-05,8.7751,8.8546,8.7751,8.8452,2605,0
2013-09-06,8.8203,8.8373,8.8126,8.8373,1801,0
2013-09-09,8.8044,8.9131,8.7407,8.8295,33755,0
2013-09-10,8.8126,8.9131,8.7814,8.8619,8330,0
2013-09-11,8.7962,8.8798,8.6994,8.6994,6618,0
2013-09-12,8.7899,8.8126,8.6184,8.6503,15807,0
2013-09-13,8.6914,8.6994,8.6503,8.6994,6376,0
2013-09-16,8.9047,8.9919,8.8619,8.8961,20467,0
2013-09-17,8.9612,9.0588,8.7407,8.8295,17774,0
2013-09-18,8.7814,9.0588,8.7814,9.0588,9554,0
2013-09-19,9.0675,9.1956,9.0329,9.0768,10172,0
2013-09-20,9.0675,9.0675,9.0588,9.0588,491,0
2013-09-23,9.0768,9.1408,8.9759,9.1082,6020,0
2013-09-24,9.1956,9.1956,9.1005,9.116,5871,0
2013-09-25,9.2397,9.2646,9.1082,9.2055,14271,0
2013-09-26,9.2646,9.3371,9.2646,9.2886,10012,0
2013-09-27,9.3043,9.3043,9.1331,9.1506,7165,0
2013-09-30,9.346,9.3755,9.2548,9.3676,2900,0
2013-10-01,9.1506,9.2211,9.1331,9.1506,6715,0
2013-10-02,9.1408,9.2558,9.1082,9.1506,8648,0
2013-10-03,9.1506,9.1506,9.1506,9.1506,934,0
2013-10-04,9.1506,9.1506,9.0588,9.1005,821,0
2013-10-07,9.0912,9.1005,9.0588,9.0588,2566,0
2013-10-08,9.1408,9.157,8.9825,9.157,5118,0
2013-10-09,9.0912,9.0912,9.0588,9.0588,10480,0
2013-10-11,8.9436,8.9436,8.9268,8.9268,530,0
2013-10-14,8.967,8.967,8.9268,8.9268,7734,0
2013-10-15,8.9268,8.9268,8.9268,8.9268,686,0
2013-10-16,8.9512,8.9512,8.868,8.9121,7590,0
2013-10-17,8.9751,9.0758,8.9196,8.9975,5860,0
2013-10-18,9.2055,9.2055,8.9436,9.0504,6994,0
2013-10-21,8.9751,9.0417,8.9751,9.0417,2714,0
2013-10-22,9.0912,9.1321,8.9919,9.0758,38053,0
2013-10-23,9.0588,9.3286,9.0588,9.2134,4795,0
2013-10-24,9.2646,9.2646,9.157,9.2211,6522,0
2013-10-25,9.2308,9.2397,9.1626,9.1626,5118,0
2013-10-28,9.157,9.2134,9.157,9.1626,1250,0
2013-10-29,9.2134,9.3735,9.1506,9.1626,14143,0
2013-10-30,9.1713,9.2134,9.157,9.1782,3772,0
2013-10-31,9.3381,9.4183,9.3132,9.3755,8519,0
2013-11-01,9.1872,9.2134,9.1872,9.2055,5606,0
2013-11-04,9.2134,9.2397,9.1713,9.1782,22673,0
2013-11-05,9.1872,9.2308,9.1782,9.1782,11167,0
2013-11-06,9.2055,9.2211,9.157,9.157,3092,0
2013-11-07,9.1497,9.1956,9.1497,9.1872,3425,0
2013-11-08,9.1782,9.1956,9.0581,9.0749,10154,0
2013-11-11,8.99,9.1703,8.99,9.0749,14306,0
2013-11-12,9.0309,9.0485,9.0223,9.0399,2404,0
2013-11-13,9.0581,9.0816,9.0485,9.0749,5988,0
2013-11-14,9.0816,9.1398,8.99,9.0138,50968,0
2013-11-15,9.0656,9.1062,9.0309,9.0816,13077,0
2013-11-18,9.1312,9.1312,9.0581,9.1228,5351,0
2013-11-19,9.0894,9.0987,9.0581,9.0581,6311,0
2013-11-20,9.0894,9.0987,8.9808,9.0223,8001,0
2013-11-21,8.9503,9.0485,8.9503,9.0223,9306,0
2013-11-22,9.0309,9.0309,9.0138,9.0138,1158,0
2013-11-25,9.0055,9.0485,8.9965,9.0055,7167,0
2013-11-26,9.0749,9.0749,9.0138,9.0581,19890,0
2013-11-27,9.0399,9.0399,9.0309,9.0399,1455,0
2013-11-29,9.1694,9.1694,9.1607,9.1694,5397,0
2013-12-02,9.0399,9.0399,8.966,8.9808,3857,0
2013-12-03,9.0711,9.113,9.0711,9.0874,2957,0
2013-12-04,9.113,9.1293,9.0551,9.0551,27800,0
2013-12-05,9.0958,9.113,9.0455,9.0455,5128,0
2013-12-06,9.0399,9.0399,8.9576,9.03,10624,0
2013-12-09,8.9798,8.9798,8.9158,8.9325,18377,0
2013-12-10,9.0485,9.0485,8.874,8.9494,42923,0
2013-12-11,8.9576,9.0214,8.9091,8.9494,31428,0
2013-12-12,8.9158,8.9718,8.9158,8.9232,21224,0
2013-12-13,8.9325,8.9407,8.9325,8.9407,4104,0
2013-12-16,8.9494,8.9718,8.849,8.9494,29183,0
2013-12-17,8.9576,9.0485,8.9407,9.03,15835,0
2013-12-18,9.0749,9.0987,9.0138,9.0656,22064,0
2013-12-19,8.9935,9.2115,8.9935,9.1685,33481,0
2013-12-20,8.9631,9.3052,8.9631,9.3052,16968,0
2013-12-23,9.3676,9.4183,9.3052,9.346,75030,0
2013-12-24,9.3676,9.4006,9.279,9.3198,8748,0
2013-12-26,9.3198,9.3381,9.3198,9.3286,4677,0
2013-12-27,9.2548,9.3052,9.1477,9.3052,12113,0
2013-12-30,9.2464,9.3381,9.2202,9.2725,22707,0
2013-12-31,9.2725,9.339,9.2298,9.2464,30247,0
2014-01-02,9.3616,9.3616,9.2464,9.279,14562,0
2014-01-03,9.2886,9.4281,9.279,9.3843,15202,0
2014-01-06,9.3616,9.4193,9.3218,9.4006,7381,0
2014-01-07,9.3686,9.4105,9.347,9.4105,20764,0
2014-01-08,9.3198,9.562,9.2886,9.4006,29725,0
2014-01-09,9.4183,9.4183,9.2886,9.4006,2307,0
2014-01-10,9.4562,9.4878,9.4562,9.4878,954,0
2014-01-13,9.523,9.523,9.3843,9.4878,10214,0
2014-01-14,9.4662,9.4662,9.4662,9.4662,1683,0
2014-01-15,9.4739,9.4978,9.4739,9.4799,1202,0
2014-01-16,9.4978,9.523,9.4878,9.507,4545,0
2014-01-17,9.513,9.553,9.513,9.547,11926,0
2014-01-21,9.541,9.553,9.541,9.547,2996,0
2014-01-22,9.553,9.569,9.547,9.569,4716,0
2014-01-23,9.637,9.66,9.612,9.627,4598,0
2014-01-24,9.646,9.646,9.602,9.619,24240,0
2014-01-27,9.619,9.637,9.612,9.612,13215,0
2014-01-28,9.619,9.687,9.619,9.646,27750,0
2014-01-29,9.637,9.669,9.612,9.646,15295,0
2014-01-30,9.66,9.697,9.654,9.687,3388,0
2014-01-31,9.687,9.687,9.67,9.67,9239,0
2014-02-03,9.697,9.756,9.697,9.697,1559,0
2014-02-04,9.705,9.777,9.637,9.637,10955,0
2014-02-05,9.637,9.756,9.593,9.669,7209,0
2014-02-06,9.644,9.704,9.644,9.704,2922,0
2014-02-07,9.713,9.713,9.686,9.713,4206,0
2014-02-10,9.611,9.771,9.611,9.731,7194,0
2014-02-11,9.704,9.771,9.704,9.763,2153,0
2014-02-12,9.746,9.756,9.668,9.668,13640,0
2014-02-13,9.723,9.746,9.696,9.696,3187,0
2014-02-14,9.731,9.731,9.636,9.696,2962,0
2014-02-18,9.636,9.763,9.611,9.739,11473,0
2014-02-19,9.704,9.771,9.696,9.696,4385,0
2014-02-20,9.713,9.723,9.659,9.686,3730,0
2014-02-21,9.686,9.723,9.676,9.696,9522,0
2014-02-24,9.723,9.763,9.704,9.756,12907,0
2014-02-25,9.739,9.813,9.739,9.763,4220,0
2014-02-26,9.763,9.794,9.763,9.777,6706,0
2014-02-27,9.821,9.821,9.777,9.777,8373,0
2014-03-03,9.905,9.914,9.905,9.914,1997,0
2014-03-04,9.881,9.881,9.881,9.881,1197,0
2014-03-05,9.881,9.914,9.881,9.905,3348,0
2014-03-06,9.862,9.929,9.852,9.929,7703,0
2014-03-07,9.87,9.88,9.845,9.88,11365,0
2014-03-10,9.837,9.913,9.83,9.913,3992,0
2014-03-11,9.913,9.913,9.904,9.904,4230,0
2014-03-12,10.003,10.003,10.003,10.003,182,0
2014-03-13,10.003,10.003,9.977,9.977,2153,0
2014-03-14,10.05,10.05,10.003,10.003,4375,0
2014-03-17,10.003,10.083,10.003,10.074,1974,0
2014-03-18,10.074,10.074,10.074,10.074,440,0
2014-03-19,10.123,10.123,9.977,9.994,31343,0
2014-03-20,9.985,10.04,9.968,10.023,4660,0
2014-03-21,10.032,10.032,10.023,10.032,978,0
2014-03-24,10.074,10.074,10.066,10.066,1192,0
2014-03-25,10.066,10.107,9.994,10.099,4449,0
2014-03-26,10.14,10.148,10.09,10.099,11991,0
2014-03-27,10.074,10.107,10.032,10.107,1900,0
2014-03-28,10.116,10.116,10.083,10.107,2513,0
2014-03-31,10.107,10.107,10.099,10.107,3519,0
2014-04-01,10.09,10.099,10.09,10.09,1868,0
2014-04-02,10.157,10.157,10.099,10.107,4914,0
2014-04-03,10.107,10.148,10.083,10.083,11863,0
2014-04-04,10.107,10.164,10.09,10.09,8528,0
2014-04-08,10.139,10.139,9.984,10.098,11313,0
2014-04-10,10.172,10.172,10.122,10.122,884,0
2014-04-11,10.122,10.187,10.122,10.187,1188,0
2014-04-14,10.172,10.187,10.164,10.187,3343,0
2014-04-15,10.13,10.148,10.122,10.13,2343,0
2014-04-16,10.115,10.148,10.115,10.148,6985,0
2014-04-17,10.179,10.214,10.156,10.156,1081,0
2014-04-21,10.156,10.179,10.139,10.139,8236,0
2014-04-22,10.172,10.172,10.139,10.172,3294,0
2014-04-23,10.172,10.24,10.172,10.214,1856,0
2014-04-25,10.3,10.3,10.284,10.284,2970,0
2014-04-28,10.293,10.3,10.293,10.3,2210,0
2014-04-29,10.293,10.317,10.293,10.317,7291,0
2014-04-30,10.333,10.403,10.333,10.387,11696,0
2014-05-01,10.403,10.483,10.403,10.451,4816,0
2014-05-02,10.444,10.459,10.444,10.459,1561,0
2014-05-05,10.516,10.516,10.516,10.516,100,0
2014-05-06,10.428,10.428,10.428,10.428,242,0
2014-05-08,10.491,10.543,10.491,10.543,26400,0
2014-05-09,10.525,10.562,10.483,10.562,12069,0
2014-05-12,10.525,10.525,10.525,10.525,100,0
2014-05-13,10.525,10.562,10.516,10.525,10293,0
2014-05-14,10.571,10.624,10.571,10.58,11568,0
2014-05-16,10.656,10.656,10.639,10.639,266,0
2014-05-19,10.673,10.673,10.656,10.656,455,0
2014-05-20,10.6,10.689,10.6,10.68,2425,0
2014-05-21,10.664,10.664,10.6,10.6,242,0
2014-05-23,10.848,10.857,10.664,10.834,2307,0
2014-05-27,10.834,10.834,10.656,10.689,3453,0
2014-05-28,10.68,10.884,10.647,10.739,11462,0
2014-05-29,10.899,10.899,10.766,10.766,1423,0
2014-05-30,10.673,10.749,10.673,10.713,3906,0
2014-06-02,10.698,10.698,10.673,10.673,969,0
2014-06-03,10.698,10.698,10.698,10.698,703,0
2014-06-04,10.723,10.723,10.723,10.723,4368,0
2014-06-05,10.731,10.739,10.731,10.739,241,0
2014-06-06,10.756,10.756,10.646,10.697,1722,0
2014-06-09,10.598,10.615,10.598,10.615,4971,0
2014-06-10,10.663,10.663,10.639,10.639,1231,0
2014-06-12,10.598,10.639,10.598,10.639,1177,0
2014-06-13,10.57,10.57,10.56,10.56,1047,0
2014-06-16,10.598,10.607,10.57,10.598,1322,0
2014-06-17,10.551,10.551,10.523,10.523,3229,0
2014-06-18,10.441,10.551,10.433,10.466,6938,0
2014-06-19,10.508,10.514,10.499,10.499,3371,0
2014-06-20,10.508,10.598,10.508,10.508,19369,0
2014-06-23,10.615,10.615,10.615,10.615,589,0
2014-06-25,10.622,10.622,10.622,10.622,700,0
2014-06-27,10.748,10.748,10.646,10.646,1939,0
2014-06-30,10.646,10.646,10.639,10.646,514,0
2014-07-01,10.857,10.857,10.828,10.828,793,0
2014-07-02,10.646,10.802,10.56,10.56,20128,0
2014-07-03,10.482,10.578,10.482,10.578,3317,0
2014-07-08,10.621,10.621,10.621,10.621,799,0
2014-07-09,10.541,10.606,10.507,10.513,3642,0
2014-07-10,10.513,10.513,10.513,10.513,251,0
2014-07-11,10.55,10.638,10.513,10.513,10833,0
2014-07-14,10.587,10.587,10.523,10.523,7366,0
2014-07-15,10.513,10.513,10.507,10.507,1659,0
2014-07-16,10.569,10.578,10.523,10.578,4802,0
2014-07-17,10.63,10.672,10.578,10.621,4622,0
2014-07-18,10.578,10.621,10.578,10.621,1181,0
2014-07-21,10.621,10.621,10.621,10.621,273,0
2014-07-22,10.578,10.614,10.578,10.614,2459,0
2014-07-23,10.672,10.679,10.672,10.679,581,0
2014-07-24,10.621,10.712,10.621,10.706,6496,0
2014-07-25,10.655,10.712,10.645,10.663,4720,0
2014-07-30,10.712,10.722,10.638,10.638,3157,0
2014-07-31,10.513,10.523,10.513,10.523,239,0
2014-08-01,10.523,10.523,10.523,10.523,924,0
2014-08-04,10.531,10.569,10.531,10.569,1169,0
2014-08-05,10.507,10.792,10.507,10.792,4144,0
2014-08-06,10.731,10.731,10.712,10.712,491,0
2014-08-07,10.696,10.711,10.629,10.654,6461,0
2014-08-08,10.613,10.637,10.567,10.629,4294,0
2014-08-12,10.604,10.62,10.548,10.576,2646,0
2014-08-13,10.654,10.654,10.654,10.654,180,0
2014-08-14,10.654,10.654,10.654,10.654,100,0
2014-08-15,10.721,10.721,10.721,10.721,330,0
2014-08-18,10.711,10.792,10.557,10.654,1471,0
2014-08-20,10.645,10.662,10.645,10.662,4430,0
2014-08-21,10.679,10.687,10.679,10.687,4119,0
2014-08-22,10.679,10.747,10.679,10.747,3062,0
2014-08-25,10.696,10.737,10.696,10.711,423,0
2014-08-26,10.679,10.687,10.629,10.679,2257,0
2014-08-27,10.679,10.711,10.679,10.711,8874,0
2014-08-28,10.737,10.782,10.737,10.782,2997,0
2014-08-29,10.772,10.802,10.696,10.705,1945,0
2014-09-02,10.747,10.755,10.679,10.755,3746,0
2014-09-03,10.662,10.764,10.662,10.764,11012,0
2014-09-04,10.705,10.721,10.696,10.721,6475,0
2014-09-05,10.73,10.782,10.73,10.764,7812,0
2014-09-08,10.782,10.782,10.764,10.764,5526,0
2014-09-09,10.764,10.772,10.764,10.772,12118,0
2014-09-10,10.809,10.809,10.771,10.771,1030,0
2014-09-12,10.771,10.781,10.696,10.781,25137,0
2014-09-15,10.746,10.746,10.662,10.662,3809,0
2014-09-16,10.736,10.736,10.612,10.729,2988,0
2014-09-17,10.67,10.67,10.612,10.627,6148,0
2014-09-18,10.643,10.71,10.643,10.71,9166,0
2014-09-19,10.746,10.771,10.72,10.771,1442,0
2014-09-22,10.729,10.729,10.729,10.729,892,0
2014-09-23,10.705,10.801,10.705,10.71,4615,0
2014-09-24,10.781,10.781,10.636,10.781,2307,0
2014-09-25,10.736,10.858,10.729,10.858,3174,0
2014-09-26,10.827,10.827,10.817,10.817,1705,0
2014-09-29,10.736,10.746,10.736,10.736,1267,0
2014-10-01,10.809,10.834,10.809,10.834,2334,0
2014-10-02,10.834,10.834,10.746,10.746,16730,0
2014-10-03,10.729,10.729,10.729,10.729,100,0
2014-10-06,10.791,10.834,10.791,10.834,1959,0
2014-10-07,10.834,10.867,10.827,10.867,12881,0
2014-10-08,10.808,10.826,10.808,10.826,2581,0
2014-10-09,10.79,10.857,10.79,10.848,2296,0
2014-10-10,10.816,10.866,10.816,10.866,3213,0
2014-10-13,10.884,10.884,10.876,10.884,2983,0
2014-10-14,10.826,10.948,10.826,10.884,17940,0
2014-10-15,10.848,10.975,10.848,10.975,24064,0
2014-10-16,10.866,10.975,10.866,10.967,24308,0
2014-10-17,11,11,10.967,10.967,1672,0
2014-10-20,11.008,11.008,10.938,10.938,3903,0
2014-10-21,10.938,10.948,10.857,10.919,11149,0
2014-10-22,10.857,10.892,10.857,10.892,1917,0
2014-10-23,10.938,10.938,10.848,10.848,5379,0
2014-10-24,10.919,10.919,10.848,10.848,1380,0
2014-10-27,10.876,10.948,10.857,10.948,3608,0
2014-10-28,10.929,10.975,10.857,10.975,3379,0
2014-10-29,10.967,10.975,10.866,10.975,5642,0
2014-10-30,11,11,10.919,11,11128,0
2014-10-31,10.884,10.884,10.884,10.884,2983,0
2014-11-03,10.938,10.957,10.929,10.957,1981,0
2014-11-04,10.909,10.948,10.899,10.899,6846,0
2014-11-05,10.948,10.948,10.884,10.884,4291,0
2014-11-06,10.884,10.957,10.884,10.957,3444,0
2014-11-10,10.98,10.98,10.98,10.98,1791,0
2014-11-11,10.98,10.98,10.892,10.892,4213,0
2014-11-12,10.875,10.966,10.875,10.883,6357,0
2014-11-13,10.899,10.947,10.875,10.947,6285,0
2014-11-14,10.899,10.899,10.856,10.865,5403,0
2014-11-17,10.875,10.875,10.814,10.847,5172,0
2014-11-18,10.892,10.956,10.847,10.865,14549,0
2014-11-19,10.847,10.847,10.788,10.798,5713,0
2014-11-20,10.847,10.928,10.847,10.908,6821,0
2014-11-21,10.824,10.937,10.824,10.937,4763,0
2014-11-24,10.937,10.937,10.865,10.937,7478,0
2014-11-25,10.937,10.956,10.883,10.956,8162,0
2014-11-26,10.999,11.007,10.966,10.974,10973,0
2014-11-28,10.974,10.98,10.974,10.98,712,0
2014-12-01,10.892,10.98,10.892,10.956,9822,0
2014-12-02,10.908,10.918,10.908,10.918,1155,0
2014-12-03,10.98,11.033,10.98,11.033,2144,0
2014-12-04,11.064,11.1,10.999,10.999,6206,0
2014-12-05,11.033,11.033,10.99,10.99,5829,0
2014-12-09,11.049,11.049,11.041,11.041,3072,0
2014-12-10,11.056,11.083,11.056,11.083,1716,0
2014-12-12,11.083,11.092,11.006,11.049,8467,0
2014-12-15,11.109,11.119,11.049,11.049,3390,0
2014-12-16,11.074,11.074,11.074,11.074,236,0
2014-12-17,11.032,11.147,11.032,11.109,5756,0
2014-12-18,11.109,11.109,11.041,11.041,7166,0
2014-12-19,11.092,11.128,11.064,11.128,3800,0
2014-12-22,11.083,11.083,10.936,11.006,5816,0
2014-12-23,11.049,11.056,11.023,11.032,9133,0
2014-12-24,11.1,11.1,11.1,11.1,1556,0
2014-12-26,11.032,11.049,11.032,11.049,424,0
2014-12-29,11.064,11.074,11.064,11.074,550,0
2014-12-30,11.023,11.294,11.023,11.165,15910,0
2014-12-31,11.173,11.21,11.173,11.173,4651,0
2015-01-02,11.235,11.278,11.173,11.173,7179,0
2015-01-05,11.319,11.366,11.173,11.182,14685,0
2015-01-06,11.319,11.348,11.27,11.319,4604,0
2015-01-07,11.319,11.366,11.319,11.319,4450,0
2015-01-08,11.301,11.338,11.225,11.251,15689,0
2015-01-09,11.26,11.338,11.26,11.311,15972,0
2015-01-12,11.357,11.445,11.311,11.365,11147,0
2015-01-13,11.453,11.453,11.357,11.357,1262,0
2015-01-14,11.392,11.463,11.357,11.357,10402,0
2015-01-15,11.453,11.487,11.445,11.487,5063,0
2015-01-16,11.472,11.487,11.453,11.479,2684,0
2015-01-20,11.506,11.523,11.436,11.453,2616,0
2015-01-21,11.421,11.421,11.375,11.375,1623,0
2015-01-22,11.401,11.429,11.401,11.411,4517,0
2015-01-23,11.523,11.533,11.472,11.506,8234,0
2015-01-27,11.587,11.587,11.587,11.587,2150,0
2015-01-28,11.605,11.614,11.605,11.614,7291,0
2015-01-29,11.587,11.614,11.587,11.614,3782,0
2015-01-30,11.622,11.699,11.614,11.657,6439,0
2015-02-02,11.649,11.657,11.649,11.649,1695,0
2015-02-03,11.639,11.699,11.639,11.69,9221,0
2015-02-04,11.666,11.666,11.614,11.666,3629,0
2015-02-05,11.614,11.614,11.605,11.614,2321,0
2015-02-06,11.57,11.57,11.436,11.453,3435,0
2015-02-09,11.699,11.699,11.506,11.506,2221,0
2015-02-10,11.522,11.532,11.522,11.532,1464,0
2015-02-11,11.522,11.522,11.496,11.513,6189,0
2015-02-12,11.4,11.41,11.4,11.41,445,0
2015-02-13,11.522,11.522,11.373,11.373,2226,0
2015-02-17,11.373,11.373,11.309,11.317,3786,0
2015-02-18,11.345,11.42,11.345,11.41,3051,0
2015-02-19,11.42,11.462,11.4,11.42,6076,0
2015-02-20,11.355,11.472,11.355,11.444,6144,0
2015-02-23,11.486,11.505,11.452,11.452,5075,0
2015-02-24,11.472,11.472,11.429,11.452,4590,0
2015-02-25,11.452,11.452,11.452,11.452,446,0
2015-02-27,11.309,11.452,11.309,11.452,14073,0
2015-03-02,11.41,11.41,11.41,11.41,100,0
2015-03-03,11.39,11.472,11.39,11.472,8903,0
2015-03-04,11.472,11.472,11.472,11.472,100,0
2015-03-05,11.472,11.505,11.444,11.505,16117,0
2015-03-06,11.39,11.39,11.336,11.336,676,0
2015-03-09,11.4,11.4,11.4,11.4,232,0
2015-03-10,11.372,11.372,11.372,11.372,446,0
2015-03-11,11.335,11.362,11.281,11.335,19302,0
2015-03-12,11.362,11.372,11.362,11.372,562,0
2015-03-13,11.595,11.595,11.461,11.569,1908,0
2015-03-16,11.486,11.486,11.335,11.372,2132,0
2015-03-17,11.372,11.372,11.372,11.372,100,0
2015-03-18,11.522,11.56,11.522,11.56,3815,0
2015-03-19,11.471,11.496,11.419,11.434,3475,0
2015-03-20,11.389,11.542,11.389,11.542,331,0
2015-03-23,11.542,11.542,11.542,11.542,100,0
2015-03-24,11.451,11.461,11.451,11.461,1004,0
2015-03-25,11.586,11.595,11.496,11.522,15259,0
2015-03-26,11.522,11.577,11.444,11.444,9761,0
2015-03-30,11.709,11.718,11.471,11.56,21767,0
2015-03-31,11.56,11.649,11.56,11.649,16492,0
2015-04-01,11.586,11.586,11.586,11.586,562,0
2015-04-02,11.682,11.682,11.496,11.505,1681,0
2015-04-06,11.55,11.586,11.55,11.569,2696,0
2015-04-07,11.577,11.639,11.569,11.639,7442,0
2015-04-08,11.639,11.657,11.629,11.657,4265,0
2015-04-09,11.54,11.549,11.54,11.54,4469,0
2015-04-10,11.628,11.638,11.622,11.638,2459,0
2015-04-13,11.628,11.638,11.585,11.585,1229,0
2015-04-14,11.604,11.604,11.576,11.576,330,0
2015-04-15,11.665,11.665,11.648,11.648,2503,0
2015-04-16,11.576,11.576,11.576,11.576,128,0
2015-04-17,11.638,11.638,11.568,11.568,560,0
2015-04-20,11.594,11.726,11.594,11.726,865,0
2015-04-21,11.726,11.726,11.726,11.726,236,0
2015-04-22,11.622,11.708,11.613,11.613,3514,0
2015-04-24,11.673,11.673,11.628,11.628,2297,0
2015-04-27,11.628,11.628,11.628,11.628,100,0
2015-04-28,11.682,11.69,11.54,11.673,8938,0
2015-04-30,11.613,11.638,11.568,11.568,2123,0
2015-05-01,11.54,11.594,11.54,11.559,4241,0
2015-05-04,11.54,11.576,11.54,11.549,3354,0
2015-05-05,11.54,11.54,11.54,11.54,3238,0
2015-05-06,11.54,11.549,11.459,11.54,14761,0
2015-05-07,11.431,11.576,11.431,11.441,5222,0
2015-05-08,11.584,11.584,11.415,11.548,4670,0
2015-05-11,11.431,11.431,11.386,11.386,2002,0
2015-05-13,11.395,11.458,11.395,11.458,1444,0
2015-05-14,11.539,11.673,11.359,11.673,8675,0
2015-05-15,11.682,11.682,11.638,11.638,411,0
2015-05-18,11.648,11.648,11.493,11.493,499,0
2015-05-19,11.576,11.576,11.558,11.558,3401,0
2015-05-20,11.405,11.415,11.405,11.415,1336,0
2015-05-21,11.278,11.576,11.278,11.576,2891,0
2015-05-26,11.576,11.576,11.576,11.576,1,0
2015-05-27,11.474,11.474,11.474,11.474,1224,0
2015-05-28,11.359,11.377,11.359,11.359,3168,0
2015-06-01,11.377,11.377,11.377,11.377,101,0
2015-06-02,11.35,11.35,11.252,11.261,4232,0
2015-06-03,11.286,11.368,11.217,11.217,5113,0
2015-06-04,11.313,11.313,11.162,11.162,6114,0
2015-06-05,11.162,11.162,11.143,11.162,4003,0
2015-06-09,11.179,11.187,11.179,11.187,2175,0
2015-06-11,11.243,11.243,11.077,11.123,4212,0
2015-06-15,11.123,11.234,11.123,11.224,3208,0
2015-06-17,11.224,11.234,11.217,11.234,1219,0
2015-06-18,11.243,11.286,11.133,11.234,3873,0
2015-06-19,11.187,11.187,11.187,11.187,992,0
2015-06-22,11.187,11.386,11.187,11.377,14830,0
2015-06-23,11.278,11.295,11.278,11.295,3446,0
2015-06-25,11.234,11.234,11.234,11.234,100,0
2015-06-26,11.234,11.234,11.234,11.234,100,0
2015-06-29,11.286,11.286,11.27,11.27,1219,0
2015-06-30,11.207,11.295,11.169,11.169,6397,0
2015-07-01,11.169,11.169,11.123,11.142,3538,0
2015-07-06,11.152,11.152,11.105,11.114,5645,0
2015-07-07,11.234,11.278,11.224,11.278,3873,0
2015-07-08,11.33,11.33,11.295,11.295,664,0
2015-07-10,11.242,11.277,11.242,11.277,327,0
2015-07-13,11.349,11.349,11.196,11.196,2095,0
2015-07-15,11.339,11.339,11.294,11.294,699,0
2015-07-16,11.294,11.319,11.294,11.319,1104,0
2015-07-17,11.349,11.349,11.302,11.312,1214,0
2015-07-20,11.339,11.349,11.196,11.206,7047,0
2015-07-21,11.26,11.26,11.196,11.242,1650,0
2015-07-22,11.349,11.349,11.177,11.339,3523,0
2015-07-23,11.349,11.349,11.196,11.302,2973,0
2015-07-27,11.349,11.386,11.15,11.196,7707,0
2015-07-28,11.16,11.16,11.14,11.14,435,0
2015-07-29,11.224,11.329,11.216,11.329,12116,0
2015-07-30,11.302,11.319,11.302,11.319,227,0
2015-07-31,11.312,11.312,11.302,11.302,765,0
2015-08-04,11.302,11.395,11.302,11.395,1650,0
2015-08-05,11.395,11.395,11.386,11.395,3084,0
2015-08-06,11.186,11.395,11.186,11.349,1978,0
2015-08-07,11.349,11.349,11.349,11.349,100,0
2015-08-10,11.349,11.349,11.349,11.349,100,0
2015-08-11,11.348,11.469,11.348,11.469,3881,0
2015-08-13,11.404,11.494,11.404,11.459,1643,0
2015-08-14,11.45,11.494,11.414,11.494,3837,0
2015-08-17,11.494,11.494,11.484,11.484,1095,0
2015-08-18,11.484,11.484,11.484,11.484,100,0
2015-08-19,11.494,11.494,11.328,11.376,7454,0
2015-08-20,11.442,11.494,11.301,11.484,3727,0
2015-08-21,11.338,11.459,11.328,11.459,1315,0
2015-08-24,11.459,11.459,11.459,11.459,4,0
2015-08-26,11.376,11.394,11.366,11.385,5150,0
2015-08-27,11.376,11.376,11.358,11.358,1863,0
2015-08-28,11.348,11.494,11.348,11.494,4493,0
2015-08-31,11.311,11.311,11.311,11.311,1315,0
2015-09-01,11.394,11.394,11.385,11.385,552,0
2015-09-08,11.459,11.484,11.328,11.394,3070,0
2015-09-09,11.413,11.494,11.337,11.347,4144,0
2015-09-10,11.337,11.357,11.337,11.357,1307,0
2015-09-11,11.327,11.347,11.318,11.347,5236,0
2015-09-14,11.318,11.318,11.318,11.318,100,0
2015-09-15,11.347,11.441,11.258,11.441,1202,0
2015-09-17,11.458,11.484,11.449,11.484,2736,0
2015-09-18,11.484,11.484,11.484,11.484,880,0
2015-09-21,11.413,11.475,11.393,11.393,1746,0
2015-09-22,11.337,11.357,11.327,11.357,1202,0
2015-09-23,11.484,11.484,11.475,11.475,1747,0
2015-09-24,11.403,11.484,11.393,11.458,4112,0
2015-09-28,11.458,11.458,11.458,11.458,2,0
2015-09-29,11.422,11.422,11.422,11.422,325,0
2015-09-30,11.431,11.431,11.431,11.431,100,0
2015-10-01,11.365,11.484,11.365,11.449,3056,0
2015-10-02,11.403,11.484,11.403,11.422,2508,0
2015-10-05,11.484,11.484,11.413,11.458,4250,0
2015-10-06,11.512,11.512,11.512,11.512,100,0
2015-10-07,11.431,11.431,11.431,11.431,100,0
2015-10-08,11.549,11.549,11.54,11.54,548,0
2015-10-09,11.512,11.512,11.422,11.467,9882,0
2015-10-12,11.431,11.431,11.431,11.431,100,0
2015-10-13,11.431,11.431,11.431,11.431,100,0
2015-10-14,11.431,11.559,11.431,11.559,1738,0
2015-10-15,11.586,11.586,11.569,11.569,3147,0
2015-10-16,11.559,11.559,11.493,11.493,756,0
2015-10-19,11.559,11.559,11.521,11.559,1465,0
2015-10-20,11.559,11.559,11.521,11.521,1301,0
2015-10-21,11.559,11.586,11.559,11.559,4560,0
2015-10-22,11.521,11.652,11.521,11.642,2495,0
2015-10-23,11.642,11.642,11.642,11.642,224,0
2015-10-27,11.642,11.642,11.642,11.642,100,0
2015-10-29,11.686,11.686,11.686,11.686,2281,0
2015-10-30,11.677,11.79,11.677,11.75,5429,0
2015-11-02,11.836,11.836,11.836,11.836,188,0
2015-11-03,11.854,11.854,11.854,11.854,224,0
2015-11-04,11.864,11.864,11.864,11.864,102,0
2015-11-05,11.954,11.991,11.954,11.981,3043,0
2015-11-06,11.854,11.854,11.854,11.854,428,0
2015-11-09,11.971,11.971,11.586,11.586,1406,0
2015-11-10,11.78,11.999,11.594,11.704,15672,0
2015-11-11,11.846,11.846,11.798,11.798,972,0
2015-11-12,11.659,11.659,11.659,11.659,100,0
2015-11-13,11.704,11.907,11.704,11.907,3133,0
2015-11-16,11.818,11.873,11.78,11.798,3133,0
2015-11-17,11.818,11.818,11.79,11.798,2379,0
2015-11-18,11.818,11.818,11.818,11.818,546,0
2015-11-19,11.854,11.854,11.846,11.846,1839,0
2015-11-20,11.854,11.854,11.732,11.732,1404,0
2015-11-23,11.854,11.854,11.732,11.76,7132,0
2015-11-24,11.854,11.854,11.854,11.854,211,0
2015-11-25,11.854,11.854,11.854,11.854,100,0
2015-11-27,11.846,11.846,11.846,11.846,100,0
2015-12-01,11.75,11.798,11.75,11.76,3747,0
2015-12-02,11.89,11.89,11.89,11.89,3999,0
2015-12-03,11.873,11.873,11.873,11.873,100,0
2015-12-04,11.873,11.89,11.854,11.89,1295,0
2015-12-08,11.89,11.89,11.873,11.873,1562,0
2015-12-09,11.846,11.846,11.846,11.846,223,0
2015-12-10,11.846,11.846,11.846,11.846,100,0
2015-12-11,11.732,11.854,11.668,11.732,19670,0
2015-12-14,11.78,11.78,11.714,11.714,2760,0
2015-12-15,11.722,11.818,11.677,11.677,1622,0
2015-12-16,11.732,11.78,11.732,11.78,871,0
2015-12-17,11.873,11.89,11.873,11.89,2917,0
2015-12-18,11.76,12.178,11.76,11.965,7024,0
2015-12-21,11.972,11.972,11.881,11.881,1404,0
2015-12-22,12.019,12.019,12.019,12.019,1738,0
2015-12-23,11.982,12.019,11.965,12.019,5079,0
2015-12-28,12.065,12.17,12.056,12.161,4022,0
2015-12-29,11.89,12.151,11.89,12.065,5669,0
2015-12-30,12.095,12.095,12.095,12.095,649,0
2015-12-31,12.108,12.151,12.007,12.151,8499,0
2016-01-04,12.151,12.151,12.051,12.052,979,0
2016-01-05,12.141,12.148,12.141,12.148,2505,0
2016-01-06,12.151,12.17,12.076,12.17,6303,0
2016-01-07,12.181,12.19,12.178,12.181,2160,0
2016-01-08,12.343,12.343,12.343,12.343,1104,0
2016-01-11,12.15,12.272,12.145,12.161,1362,0
2016-01-12,12.094,12.169,12.094,12.14,5594,0
2016-01-14,12.15,12.15,12.14,12.15,1292,0
2016-01-15,12.237,12.238,12.17,12.238,1394,0
2016-01-19,12.277,12.306,12.064,12.064,8716,0
2016-01-20,12.05,12.064,11.925,11.98,5528,0
2016-01-21,11.963,12.022,11.897,12.022,648,0
2016-01-22,12.037,12.094,12.037,12.074,3133,0
2016-01-25,12.007,12.14,12.007,12.14,8511,0
2016-01-26,12.269,12.269,12.007,12.142,8433,0
2016-01-27,12.094,12.232,12.017,12.017,2478,0
2016-01-28,12.064,12.113,12.064,12.064,5280,0
2016-01-29,12.203,12.269,12.097,12.097,6246,0
2016-02-02,12.203,12.38,12.203,12.371,11512,0
2016-02-04,12.232,12.477,12.232,12.477,5398,0
2016-02-05,12.469,12.495,12.449,12.469,2183,0
2016-02-08,12.495,12.495,12.439,12.439,3755,0
2016-02-10,12.494,12.494,12.494,12.494,402,0
2016-02-11,12.484,12.554,12.324,12.544,9556,0
2016-02-12,12.544,12.544,12.468,12.538,1633,0
2016-02-16,12.418,12.428,12.418,12.418,1066,0
2016-02-17,12.519,12.519,12.374,12.384,4480,0
2016-02-18,12.477,12.528,12.418,12.477,2158,0
2016-02-19,12.412,12.519,12.412,12.428,3306,0
2016-02-22,12.484,12.484,12.477,12.484,1607,0
2016-02-23,12.422,12.519,12.422,12.502,6738,0
2016-02-24,12.528,12.528,12.528,12.528,805,0
2016-02-25,12.538,12.538,12.529,12.538,4446,0
2016-02-26,12.538,12.573,12.528,12.538,4295,0
2016-02-29,12.544,12.651,12.544,12.651,2428,0
2016-03-01,12.603,12.603,12.603,12.603,1627,0
2016-03-02,12.661,12.661,12.593,12.626,3266,0
2016-03-03,12.661,12.661,12.565,12.625,6879,0
2016-03-04,12.594,12.661,12.594,12.651,5253,0
2016-03-07,12.642,12.651,12.642,12.651,1767,0
2016-03-08,12.801,12.801,12.669,12.669,964,0
2016-03-09,12.706,12.706,12.706,12.706,1705,0
2016-03-15,12.921,12.921,12.921,12.921,110,0
2016-03-16,12.762,12.762,12.762,12.762,240,0
2016-03-17,12.95,12.95,12.881,12.881,494,0
2016-03-18,12.988,12.988,12.726,12.79,4037,0
2016-03-22,12.845,12.845,12.835,12.835,220,0
2016-03-23,12.835,12.835,12.778,12.8,2204,0
2016-03-28,12.747,12.835,12.747,12.835,1762,0
2016-03-29,12.845,12.897,12.697,12.897,1934,0
2016-03-31,12.932,12.932,12.812,12.917,2681,0
2016-04-01,12.931,12.938,12.931,12.938,3144,0
2016-04-04,12.911,12.988,12.835,12.835,9899,0
2016-04-05,12.911,12.974,12.891,12.891,7787,0
2016-04-06,13.088,13.096,12.873,12.873,4464,0
2016-04-07,12.881,13.192,12.881,13.074,12692,0
2016-04-08,13.051,13.182,13.051,13.174,8070,0
2016-04-11,13.192,13.202,13.121,13.121,4543,0
2016-04-12,13.222,13.222,13.129,13.129,3681,0
2016-04-13,13.251,13.251,13.192,13.202,3263,0
2016-04-14,13.202,13.202,13.111,13.111,2328,0
2016-04-15,13.202,13.202,13.195,13.202,1029,0
2016-04-18,13.27,13.27,13.131,13.188,467,0
2016-04-19,13.187,13.187,13.187,13.187,103,0
2016-04-21,13.202,13.202,13.202,13.202,100,0
2016-04-22,13.202,13.202,13.145,13.145,1326,0
2016-04-25,13.202,13.202,13.202,13.202,301,0
2016-04-26,13.127,13.129,13.062,13.062,4910,0
2016-04-27,13.095,13.202,13.095,13.2,5381,0
2016-04-29,13.27,13.27,13.245,13.245,854,0
2016-05-02,13.157,13.157,13.157,13.157,111,0
2016-05-03,13.182,13.182,13.182,13.182,100,0
2016-05-04,13.26,13.356,13.215,13.356,15483,0
2016-05-05,13.216,13.229,13.216,13.229,865,0
2016-05-06,13.26,13.365,13.26,13.302,2763,0
2016-05-09,13.27,13.419,13.27,13.419,3082,0
2016-05-10,13.356,13.458,13.356,13.458,5322,0
2016-05-11,13.458,13.458,13.458,13.458,219,0
2016-05-13,13.438,13.448,13.438,13.448,1055,0
2016-05-16,13.468,13.468,13.338,13.338,2186,0
2016-05-17,13.4,13.438,13.391,13.391,1165,0
2016-05-18,13.356,13.419,13.298,13.298,9291,0
2016-05-19,13.119,13.356,13.119,13.231,5559,0
2016-05-20,13.269,13.298,13.269,13.298,2307,0
2016-05-24,13.275,13.356,13.221,13.236,1000,0
2016-05-25,13.365,13.365,13.181,13.181,218,0
2016-05-26,13.286,13.286,13.286,13.286,2120,0
2016-05-27,13.275,13.275,13.211,13.248,1845,0
2016-05-31,13.318,13.401,13.278,13.39,11255,0
2016-06-02,13.401,13.448,13.4,13.41,3008,0
2016-06-03,13.503,13.504,13.419,13.504,4337,0
2016-06-06,13.572,13.572,13.478,13.552,5423,0
2016-06-07,13.439,13.439,13.439,13.439,850,0
2016-06-08,13.438,13.552,13.438,13.524,4151,0
2016-06-09,13.532,13.582,13.532,13.582,1723,0
2016-06-10,13.448,13.448,13.448,13.448,1268,0
2016-06-13,13.513,13.583,13.513,13.583,1381,0
2016-06-14,13.61,13.61,13.438,13.61,4411,0
2016-06-15,13.532,13.532,13.523,13.523,217,0
2016-06-17,13.62,13.62,13.39,13.597,3907,0
2016-06-20,13.522,13.64,13.497,13.64,3787,0
2016-06-21,13.497,13.562,13.497,13.497,986,0
2016-06-22,13.668,13.668,13.668,13.668,534,0
2016-06-23,13.504,13.586,13.504,13.504,3258,0
2016-06-24,13.552,13.632,13.552,13.632,473,0
2016-06-27,13.582,13.582,13.582,13.582,195,0
2016-06-28,13.668,13.668,13.668,13.668,202,0
2016-06-29,13.668,13.668,13.647,13.667,4541,0
2016-06-30,13.668,13.681,13.668,13.681,3800,0
2016-07-05,13.793,13.793,13.793,13.793,619,0
2016-07-06,13.694,13.913,13.694,13.913,1634,0
2016-07-07,13.77,13.793,13.77,13.793,220,0
2016-07-08,13.827,13.827,13.827,13.827,952,0
2016-07-11,13.785,13.789,13.73,13.74,6609,0
2016-07-12,13.789,13.789,13.701,13.789,9240,0
2016-07-13,13.73,13.73,13.676,13.701,5303,0
2016-07-14,13.693,13.693,13.446,13.589,11425,0
2016-07-15,13.714,13.714,13.714,13.714,205,0
2016-07-18,13.599,13.749,13.595,13.676,10955,0
2016-07-19,13.693,13.789,13.693,13.711,1896,0
2016-07-20,13.676,13.711,13.665,13.711,8792,0
2016-07-21,13.739,13.789,13.684,13.788,7482,0
2016-07-22,13.765,13.769,13.711,13.711,900,0
2016-07-25,13.74,13.76,13.72,13.721,2969,0
2016-07-26,13.769,13.769,13.701,13.717,3816,0
2016-07-27,13.736,13.736,13.736,13.736,216,0
2016-07-28,13.73,13.73,13.73,13.73,216,0
2016-07-29,13.76,13.78,13.73,13.78,6764,0
2016-08-02,13.701,13.73,13.701,13.73,3368,0
2016-08-04,13.78,13.78,13.693,13.779,5664,0
2016-08-08,13.744,13.759,13.693,13.759,7520,0
2016-08-09,13.75,13.813,13.75,13.813,2412,0
2016-08-10,13.828,13.828,13.828,13.828,1782,0
2016-08-12,13.789,13.809,13.73,13.73,2683,0
2016-08-15,13.729,13.799,13.684,13.699,3989,0
2016-08-16,13.684,13.78,13.684,13.76,5871,0
2016-08-17,13.82,13.82,13.82,13.82,183,0
2016-08-18,13.837,13.837,13.801,13.837,4071,0
2016-08-19,13.827,13.828,13.824,13.824,1026,0
2016-08-22,13.809,13.812,13.809,13.812,2097,0
2016-08-23,13.837,13.837,13.825,13.825,782,0
2016-08-24,13.789,13.789,13.789,13.789,3438,0
2016-08-25,13.588,13.676,13.588,13.676,645,0
2016-08-26,13.691,13.691,13.628,13.644,2413,0
2016-08-29,13.684,13.684,13.657,13.667,1530,0
2016-08-31,13.667,13.684,13.667,13.684,3368,0
2016-09-01,13.699,13.699,13.699,13.699,730,0
2016-09-06,13.74,13.745,13.693,13.695,2975,0
2016-09-07,13.73,13.73,13.701,13.701,431,0
2016-09-08,13.688,13.688,13.688,13.688,100,0
2016-09-09,13.672,13.672,13.47,13.47,823,0
2016-09-12,13.513,13.513,13.513,13.513,628,0
2016-09-13,13.488,13.498,13.488,13.498,2091,0
2016-09-14,13.477,13.498,13.477,13.498,1551,0
2016-09-15,13.498,13.498,13.465,13.465,2091,0
2016-09-16,13.466,13.466,13.401,13.439,3192,0
2016-09-19,13.479,13.488,13.337,13.386,10127,0
2016-09-20,13.289,13.41,13.289,13.364,3367,0
2016-09-21,13.364,13.449,13.364,13.438,9303,0
2016-09-22,13.391,13.569,13.391,13.506,4840,0
2016-09-23,13.534,13.534,13.337,13.337,2032,0
2016-09-26,13.442,13.498,13.42,13.42,914,0
2016-09-27,13.459,13.459,13.459,13.459,100,0
2016-09-28,13.505,13.606,13.505,13.606,2092,0
2016-09-29,13.479,13.584,13.479,13.584,4075,0
2016-09-30,13.544,13.544,13.544,13.544,1042,0
2016-10-04,13.479,13.479,13.143,13.393,8066,0
2016-10-05,13.179,13.289,13.179,13.267,2280,0
2016-10-06,13.31,13.31,13.31,13.31,456,0
2016-10-07,13.143,13.299,13.143,13.228,580,0
2016-10-10,13.218,13.218,13.198,13.198,394,0
2016-10-12,13.203,13.203,13.167,13.167,1535,0
2016-10-13,13.089,13.089,13.089,13.089,313,0
2016-10-14,13.081,13.081,12.935,12.935,2304,0
2016-10-17,12.945,12.955,12.638,12.886,5298,0
2016-10-18,12.803,12.916,12.803,12.886,997,0
2016-10-19,12.975,13.13,12.975,13.13,1026,0
2016-10-20,13.148,13.228,12.985,13.065,3535,0
2016-10-21,13.09,13.204,12.926,13.203,19131,0
2016-10-24,13.138,13.138,13.138,13.138,141,0
2016-10-25,12.906,13.107,12.906,13.062,4124,0
2016-10-26,13.053,13.079,13.053,13.079,2272,0
2016-10-27,13.004,13.004,13.004,13.004,222,0
2016-10-28,12.876,12.965,12.876,12.965,370,0
2016-10-31,12.817,12.935,12.817,12.879,1019,0
2016-11-02,12.793,12.793,12.793,12.793,148,0
2016-11-07,12.813,12.896,12.813,12.876,2275,0
2016-11-08,13.015,13.015,12.945,12.945,1953,0
2016-11-09,12.862,12.874,12.807,12.807,3551,0
2016-11-10,12.666,12.666,12.622,12.622,523,0
2016-11-11,12.527,12.527,12.527,12.527,251,0
2016-11-14,12.227,12.325,12.143,12.325,11406,0
2016-11-15,12.392,12.494,12.363,12.494,1013,0
2016-11-16,12.505,12.516,12.493,12.493,8185,0
2016-11-17,12.333,12.564,12.333,12.507,3725,0
2016-11-18,12.207,12.472,12.207,12.464,1063,0
2016-11-21,12.488,12.516,12.488,12.509,4938,0
2016-11-22,12.462,12.462,12.462,12.462,104,0
2016-11-23,12.469,12.479,12.449,12.449,1423,0
2016-11-25,12.525,12.544,12.514,12.532,1410,0
2016-11-28,12.544,12.554,12.535,12.535,5539,0
2016-11-29,12.455,12.455,12.455,12.455,691,0
2016-11-30,12.402,12.462,12.373,12.452,2093,0
2016-12-01,12.442,12.442,12.304,12.304,1890,0
2016-12-02,12.058,12.311,12.058,12.206,10240,0
2016-12-05,12.227,12.354,12.197,12.207,3118,0
2016-12-06,11.957,12.363,11.957,12.296,4001,0
2016-12-07,12.256,12.534,12.256,12.442,7560,0
2016-12-08,12.444,12.539,12.436,12.52,3972,0
2016-12-09,12.326,12.5,12.326,12.498,4910,0
2016-12-12,12.34,12.39,12.34,12.365,3698,0
2016-12-13,12.424,12.491,12.424,12.491,1117,0
2016-12-14,12.491,12.523,12.491,12.51,8917,0
2016-12-15,12.482,12.482,12.421,12.422,4321,0
2016-12-16,12.286,12.444,12.286,12.403,1837,0
2016-12-19,12.404,12.404,12.336,12.404,1715,0
2016-12-20,12.345,12.404,12.345,12.404,3748,0
2016-12-21,12.404,12.404,12.399,12.399,252,0
2016-12-22,12.365,12.365,12.345,12.364,3827,0
2016-12-23,12.383,12.383,12.335,12.351,5586,0
2016-12-27,12.345,12.374,12.345,12.37,8409,0
2016-12-28,12.374,12.4,12.374,12.384,18117,0
2016-12-29,12.384,12.43,12.384,12.406,6013,0
2016-12-30,12.414,12.414,12.354,12.411,14454,0
2017-01-03,12.374,12.451,12.374,12.451,1268,0
2017-01-04,12.615,12.625,12.414,12.463,12505,0
2017-01-05,12.464,12.464,12.464,12.464,312,0
2017-01-06,12.537,12.605,12.454,12.454,3414,0
2017-01-10,12.519,12.567,12.51,12.51,1587,0
2017-01-11,12.589,12.599,12.514,12.57,3273,0
2017-01-12,12.608,12.653,12.608,12.609,2897,0
2017-01-13,12.658,12.968,12.658,12.794,24283,0
2017-01-17,12.899,12.948,12.658,12.658,6290,0
2017-01-18,12.697,13.007,12.687,12.823,7009,0
2017-01-19,12.933,12.933,12.85,12.873,5848,0
2017-01-20,12.889,12.929,12.87,12.87,2249,0
2017-01-23,12.87,12.87,12.85,12.85,625,0
2017-01-24,12.782,12.85,12.782,12.85,1565,0
2017-01-25,12.789,12.789,12.701,12.716,5902,0
2017-01-26,12.712,12.785,12.648,12.785,11527,0
2017-01-27,12.785,12.785,12.687,12.687,1492,0
2017-01-30,12.687,12.705,12.687,12.705,988,0
2017-01-31,12.687,12.706,12.687,12.706,1884,0
2017-02-03,12.78,12.78,12.697,12.697,964,0
2017-02-06,12.706,12.756,12.706,12.719,2386,0
2017-02-07,12.706,12.734,12.706,12.734,1734,0
2017-02-08,12.726,12.87,12.726,12.756,3373,0
2017-02-09,12.738,12.751,12.669,12.738,8390,0
2017-02-10,12.65,12.65,12.65,12.65,3387,0
2017-02-13,12.673,12.926,12.673,12.797,1134,0
2017-02-14,12.65,12.65,12.61,12.61,371,0
2017-02-15,12.544,12.544,12.532,12.532,1334,0
2017-02-16,12.562,12.566,12.562,12.566,1204,0
2017-02-17,12.584,12.778,12.522,12.778,14848,0
2017-02-21,12.922,12.922,12.581,12.728,1423,0
2017-02-22,12.662,12.853,12.66,12.787,5699,0
2017-02-23,12.787,12.787,12.787,12.787,389,0
2017-02-24,12.845,12.951,12.845,12.936,3533,0
2017-02-27,12.797,12.873,12.797,12.873,1256,0
2017-02-28,12.902,12.922,12.902,12.922,1336,0
2017-03-01,12.922,12.922,12.774,12.873,3718,0
2017-03-02,13.158,13.158,12.891,12.891,1151,0
2017-03-03,12.882,13.01,12.882,12.941,1849,0
2017-03-06,12.723,12.723,12.723,12.723,1849,0
2017-03-07,12.763,12.862,12.763,12.845,496,0
2017-03-09,12.799,12.799,12.622,12.622,924,0
2017-03-10,12.605,12.729,12.605,12.729,1596,0
2017-03-13,13.161,13.161,13.161,13.161,130,0
2017-03-14,12.742,12.779,12.742,12.779,1825,0
2017-03-15,12.71,12.71,12.71,12.71,127,0
2017-03-16,12.72,12.76,12.72,12.75,3060,0
2017-03-17,12.741,12.779,12.741,12.779,804,0
2017-03-20,12.78,12.954,12.748,12.75,4110,0
2017-03-21,12.75,12.75,12.747,12.75,1743,0
2017-03-22,12.75,12.75,12.734,12.75,1689,0
2017-03-23,13.004,13.004,12.905,12.905,254,0
2017-03-24,12.828,12.857,12.828,12.855,4794,0
2017-03-28,12.876,12.932,12.603,12.77,5721,0
2017-03-29,12.905,12.905,12.652,12.652,6679,0
2017-03-30,12.652,12.682,12.652,12.682,408,0
2017-03-31,12.681,12.701,12.681,12.701,3576,0
2017-04-03,12.696,12.74,12.622,12.71,2863,0
2017-04-04,12.72,12.72,12.72,12.72,218,0
2017-04-05,12.691,12.837,12.603,12.789,21493,0
2017-04-06,12.789,12.789,12.725,12.725,1543,0
2017-04-10,12.775,12.775,12.73,12.75,6541,0
2017-04-11,12.796,12.827,12.796,12.827,1666,0
2017-04-12,12.831,12.856,12.831,12.84,1542,0
2017-04-13,12.863,12.868,12.84,12.868,2265,0
2017-04-17,12.898,12.908,12.878,12.878,2192,0
2017-04-18,12.918,12.967,12.888,12.967,2003,0
2017-04-19,12.921,12.927,12.858,12.927,487,0
2017-04-20,12.928,12.928,12.848,12.854,2572,0
2017-04-21,12.898,12.898,12.898,12.898,202,0
2017-04-24,12.858,12.868,12.813,12.84,4114,0
2017-04-25,12.802,12.898,12.753,12.898,5180,0
2017-04-26,12.712,12.821,12.712,12.752,1573,0
2017-04-27,12.752,12.918,12.752,12.808,1745,0
2017-04-28,12.742,12.792,12.742,12.792,5053,0
2017-05-01,12.858,12.858,12.779,12.779,730,0
2017-05-02,12.802,12.813,12.789,12.792,15699,0
2017-05-03,12.802,12.817,12.792,12.802,1283,0
2017-05-04,12.785,12.792,12.772,12.772,883,0
2017-05-05,12.802,12.802,12.802,12.802,104,0
2017-05-08,12.722,12.802,12.703,12.802,6029,0
2017-05-09,12.771,12.784,12.771,12.783,2216,0
2017-05-10,12.791,12.791,12.721,12.721,2084,0
2017-05-11,12.731,12.768,12.731,12.768,1193,0
2017-05-12,12.82,12.82,12.792,12.792,215,0
2017-05-15,12.813,12.82,12.801,12.801,1451,0
2017-05-16,12.82,12.867,12.811,12.849,5543,0
2017-05-17,12.867,12.957,12.867,12.908,4999,0
2017-05-18,12.967,13.021,12.917,12.917,11995,0
2017-05-19,12.907,13.035,12.888,13.006,7189,0
2017-05-22,13.026,13.085,13.016,13.085,10909,0
2017-05-23,13.031,13.031,12.985,12.985,648,0
2017-05-25,13.035,13.035,13.016,13.035,946,0
2017-05-26,12.987,13.015,12.987,13.015,2954,0
2017-05-30,13.065,13.085,13.065,13.065,3951,0
2017-05-31,13.046,13.046,13.035,13.035,1756,0
2017-06-01,13.075,13.105,13.032,13.065,1886,0
2017-06-02,13.082,13.097,13.055,13.055,3815,0
2017-06-05,13.055,13.065,13.006,13.006,4331,0
2017-06-06,12.917,13.045,12.917,13.045,4354,0
2017-06-07,13.04,13.045,13.026,13.034,893,0
2017-06-08,13.044,13.054,13.044,13.044,1368,0
2017-06-09,12.996,12.996,12.986,12.986,1027,0
2017-06-12,12.876,13.005,12.876,13.005,3805,0
2017-06-13,12.966,12.976,12.956,12.956,840,0
2017-06-14,13.025,13.037,13.025,13.037,1443,0
2017-06-15,13.005,13.008,12.916,12.996,6363,0
2017-06-16,12.993,13.025,12.979,13.025,2927,0
2017-06-19,13.025,13.041,13.005,13.015,1981,0
2017-06-20,13.025,13.054,12.956,13.054,17465,0
2017-06-21,13.044,13.054,12.996,13.054,2092,0
2017-06-22,13.025,13.034,13.015,13.015,508,0
2017-06-23,13.015,13.044,12.946,13.044,7779,0
2017-06-26,13.054,13.054,12.986,13.005,2514,0
2017-06-27,12.978,13.399,12.976,13.251,96992,0
2017-06-28,13.301,13.389,13.231,13.35,15980,0
2017-06-29,13.321,13.331,13.291,13.321,18425,0
2017-06-30,13.301,13.334,13.301,13.332,4887,0
2017-07-03,14.306,14.306,13.429,13.784,30292,0
2017-07-05,13.459,13.951,13.459,13.941,27416,0
2017-07-06,13.794,13.871,13.613,13.851,7851,0
2017-07-07,13.784,13.784,13.666,13.784,2558,0
2017-07-10,13.666,13.691,13.656,13.674,5873,0
2017-07-11,13.734,13.843,13.724,13.784,6424,0
2017-07-12,13.79,13.79,13.734,13.734,2867,0
2017-07-13,13.714,13.724,13.608,13.714,2857,0
2017-07-14,13.833,13.833,13.633,13.636,3461,0
2017-07-17,13.666,13.674,13.536,13.536,5900,0
2017-07-18,13.546,13.694,13.536,13.576,7008,0
2017-07-19,13.689,13.689,13.616,13.616,2995,0
2017-07-20,13.626,13.679,13.536,13.536,4587,0
2017-07-21,13.685,13.685,13.536,13.536,1559,0
2017-07-24,13.651,13.68,13.636,13.68,618,0
2017-07-26,13.586,13.666,13.439,13.576,8734,0
2017-07-27,13.536,13.566,13.438,13.481,4779,0
2017-07-28,13.516,13.516,13.516,13.516,309,0
2017-07-31,13.536,13.546,13.536,13.536,506,0
2017-08-01,13.596,13.596,13.536,13.574,4239,0
2017-08-02,13.526,13.626,13.526,13.547,709,0
2017-08-03,13.666,13.666,13.546,13.546,944,0
2017-08-04,13.542,13.576,13.542,13.576,1063,0
2017-08-07,13.666,13.666,13.507,13.507,5266,0
2017-08-08,13.498,13.51,13.498,13.51,1390,0
2017-08-09,13.478,13.507,13.478,13.488,1869,0
2017-08-10,13.408,13.408,13.329,13.34,2100,0
2017-08-11,13.249,13.29,13.249,13.288,3171,0
2017-08-14,13.339,13.372,13.329,13.329,3004,0
2017-08-15,13.329,13.329,13.259,13.262,2899,0
2017-08-16,13.249,13.305,13.249,13.269,706,0
2017-08-17,13.259,13.378,13.239,13.359,2819,0
2017-08-18,13.378,13.378,13.249,13.249,1947,0
2017-08-21,13.249,13.369,13.249,13.298,2803,0
2017-08-22,13.289,13.378,13.289,13.378,557,0
2017-08-24,13.339,13.358,13.229,13.249,8497,0
2017-08-25,13.249,13.249,13.219,13.219,1024,0
2017-08-28,13.141,13.309,13.141,13.309,2013,0
2017-08-29,13.329,13.329,13.329,13.329,100,0
2017-08-30,13.279,13.279,13.279,13.279,100,0
2017-08-31,13.269,13.269,13.209,13.209,3118,0
2017-09-01,13.249,13.308,13.239,13.308,2168,0
2017-09-05,13.189,13.329,13.189,13.318,2231,0
2017-09-06,13.299,13.378,13.299,13.309,1199,0
2017-09-07,13.359,13.359,13.349,13.349,606,0
2017-09-08,13.368,13.408,13.359,13.388,1015,0
2017-09-11,13.398,13.398,13.398,13.398,981,0
2017-09-12,13.329,13.329,13.329,13.329,617,0
2017-09-13,13.339,13.368,13.299,13.309,6220,0
2017-09-14,13.299,13.318,13.239,13.249,3248,0
2017-09-15,13.239,13.348,13.239,13.269,1277,0
2017-09-18,13.229,13.358,13.229,13.289,2597,0
2017-09-19,13.279,13.299,13.279,13.279,1285,0
2017-09-20,13.239,13.269,13.239,13.269,1872,0
2017-09-21,13.16,13.259,13.16,13.249,7533,0
2017-09-22,13.203,13.229,13.15,13.199,4762,0
2017-09-25,13.219,13.368,13.219,13.349,1358,0
2017-09-26,13.239,13.239,13.229,13.239,1554,0
2017-09-27,13.213,13.232,13.17,13.17,3029,0
2017-09-28,13.13,13.15,13.12,13.12,1158,0
2017-09-29,13.07,13.16,13.07,13.12,1467,0
2017-10-02,13.1,13.11,13.1,13.1,1044,0
2017-10-03,13.12,13.17,13.1,13.17,4060,0
2017-10-04,13.15,13.17,13.12,13.16,2977,0
2017-10-05,13.12,13.131,13.12,13.129,2109,0
2017-10-06,13.08,13.15,13.04,13.15,5669,0
2017-10-09,13.157,13.159,13.08,13.12,1276,0
2017-10-10,13.199,13.199,13.199,13.199,100,0
2017-10-11,13.169,13.319,13.169,13.319,5050,0
2017-10-12,13.309,13.309,13.309,13.309,504,0
2017-10-13,13.329,13.329,13.219,13.22,4169,0
2017-10-16,13.291,13.291,13.229,13.229,1601,0
2017-10-17,13.17,13.319,13.17,13.277,1630,0
2017-10-18,13.262,13.262,13.261,13.261,625,0
2017-10-19,13.359,13.359,13.359,13.359,277,0
2017-10-20,13.259,13.269,13.24,13.24,688,0
2017-10-23,13.18,13.204,13.179,13.179,3783,0
2017-10-25,13.14,13.14,13.14,13.14,771,0
2017-10-26,13.04,13.04,13.04,13.04,130,0
2017-10-27,12.99,12.993,12.99,12.991,1496,0
2017-10-30,12.86,12.99,12.86,12.98,6553,0
2017-10-31,12.98,13.009,12.94,12.971,15827,0
2017-11-01,12.86,12.96,12.86,12.94,14843,0
2017-11-02,12.88,12.964,12.88,12.95,4641,0
2017-11-03,12.902,12.961,12.902,12.961,6279,0
2017-11-06,12.89,12.97,12.89,12.97,12503,0
2017-11-07,12.96,13.004,12.96,13.004,15785,0
2017-11-08,12.997,12.997,12.997,12.997,407,0
2017-11-09,12.98,13.01,12.97,13.01,6328,0
2017-11-10,13.02,13.02,12.9,12.97,7128,0
