Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,10.575,10.73,10.453,10.453,4235,0
2005-03-01,10.384,10.517,10.384,10.497,9791,0
2005-03-02,10.474,10.749,10.474,10.629,21329,0
2005-03-03,10.6,10.6,10.568,10.575,5701,0
2005-03-04,10.609,10.789,10.481,10.593,19429,0
2005-03-07,10.51,10.575,10.474,10.474,17239,0
2005-03-08,10.582,10.582,10.369,10.446,18402,0
2005-03-09,10.369,10.369,10.29,10.29,7014,0
2005-03-10,10.29,10.29,10.194,10.201,17675,0
2005-03-11,10.201,10.233,10.159,10.194,14756,0
2005-03-14,10.122,10.201,10.096,10.201,8768,0
2005-03-15,10.201,10.201,10.194,10.194,3652,0
2005-03-16,10.138,10.138,10.138,10.138,280,0
2005-03-17,10.178,10.248,10.178,10.22,5984,0
2005-03-18,10.22,10.24,10.138,10.138,8037,0
2005-03-21,10.129,10.129,10.03,10.03,9641,0
2005-03-22,10.03,10.071,9.926,9.926,17095,0
2005-03-23,9.806,9.812,9.684,9.792,15632,0
2005-03-24,9.757,9.757,9.698,9.728,7447,0
2005-03-28,9.757,9.806,9.65,9.771,14319,0
2005-03-29,9.663,9.691,9.663,9.691,3073,0
2005-03-30,9.757,9.764,9.744,9.764,4381,0
2005-03-31,9.719,9.744,9.711,9.744,4235,0
2005-04-01,9.771,9.849,9.757,9.771,14319,0
2005-04-04,9.785,9.799,9.785,9.799,1462,0
2005-04-05,9.785,9.862,9.785,9.862,4086,0
2005-04-06,9.888,9.981,9.888,9.981,4822,0
2005-04-07,9.896,9.912,9.896,9.912,1751,0
2005-04-08,9.939,10.084,9.939,10.076,12996,0
2005-04-11,10.064,10.064,9.989,10.017,7891,0
2005-04-12,9.996,9.996,9.875,9.904,9494,0
2005-04-13,9.96,9.96,9.947,9.947,3211,0
2005-04-14,9.939,9.973,9.939,9.973,1312,0
2005-04-15,9.973,9.973,9.967,9.967,885,0
2005-04-18,9.996,10.03,9.967,9.967,7014,0
2005-04-19,9.953,10.049,9.953,9.953,14900,0
2005-04-20,9.947,9.989,9.931,9.931,8326,0
2005-04-21,9.856,9.953,9.856,9.953,11544,0
2005-04-22,9.967,9.996,9.967,9.996,1904,0
2005-04-25,9.939,9.953,9.939,9.953,1022,0
2005-04-26,10.09,10.09,9.996,10.064,12421,0
2005-04-27,9.996,10.071,9.926,10.071,9931,0
2005-04-28,10.096,10.144,10.09,10.129,4822,0
2005-04-29,10.144,10.178,10.144,10.15,2341,0
2005-05-02,10.206,10.227,10.206,10.227,11828,0
2005-05-03,10.214,10.369,10.201,10.27,6136,0
2005-05-04,10.27,10.27,10.084,10.096,9206,0
2005-05-05,10.003,10.064,9.967,9.967,7447,0
2005-05-06,9.862,9.953,9.832,9.832,38572,0
2005-05-09,9.832,9.904,9.824,9.839,17675,0
2005-05-10,9.812,9.926,9.812,9.919,12996,0
2005-05-11,9.931,9.931,9.926,9.926,3652,0
2005-05-12,9.919,9.919,9.875,9.896,1022,0
2005-05-13,9.904,9.931,9.868,9.919,8475,0
2005-05-16,9.926,9.939,9.926,9.926,9206,0
2005-05-17,9.939,9.996,9.868,9.904,49668,0
2005-05-18,9.931,9.967,9.926,9.947,15049,0
2005-05-19,9.996,10.064,9.996,10.064,8475,0
2005-05-20,9.981,10.129,9.981,10.129,26295,0
2005-05-23,10.166,10.233,10.064,10.064,11690,0
2005-05-24,10.049,10.09,10.025,10.09,5256,0
2005-05-25,10.049,10.09,10.038,10.09,3211,0
2005-05-26,10.084,10.159,10.084,10.159,4235,0
2005-05-27,9.996,10.159,9.989,10.159,14463,0
2005-05-31,10.076,10.115,10.076,10.115,4381,0
2005-06-01,10.111,10.115,10.111,10.115,2634,0
2005-06-02,10.15,10.15,10.071,10.071,4381,0
2005-06-03,10.111,10.111,10.064,10.064,8475,0
2005-06-06,10.064,10.084,10.03,10.03,8475,0
2005-06-07,9.996,10.09,9.996,10.017,14175,0
2005-06-08,10.038,10.038,9.989,10.038,42512,0
2005-06-09,10.01,10.071,9.967,10.071,5846,0
2005-06-10,10.056,10.056,9.96,9.967,4526,0
2005-06-13,10.003,10.01,9.939,9.939,6724,0
2005-06-14,10.038,10.111,10.025,10.111,26876,0
2005-06-15,10.076,10.076,10.038,10.071,1751,0
2005-06-16,10.09,10.09,10.071,10.071,5550,0
2005-06-17,10.096,10.166,10.076,10.096,7014,0
2005-06-20,10.09,10.178,10.09,10.178,5114,0
2005-06-21,10.129,10.27,10.09,10.233,17675,0
2005-06-22,10.227,10.24,10.166,10.206,10084,0
2005-06-23,10.201,10.303,10.201,10.206,10521,0
2005-06-24,10.206,10.27,10.178,10.178,9791,0
2005-06-27,10.233,10.24,10.186,10.214,9641,0
2005-06-28,10.214,10.263,10.214,10.214,17095,0
2005-06-29,10.214,10.27,10.214,10.233,22206,0
2005-06-30,10.214,10.312,10.214,10.276,26295,0
2005-07-01,10.206,10.303,10.206,10.297,12706,0
2005-07-05,10.303,10.318,10.186,10.27,10661,0
2005-07-06,10.255,10.312,10.255,10.312,1904,0
2005-07-07,10.312,10.337,10.312,10.324,4086,0
2005-07-08,10.27,10.344,10.27,10.344,2778,0
2005-07-11,10.312,10.312,10.122,10.144,18845,0
2005-07-12,10.186,10.186,9.981,10.01,25274,0
2005-07-13,10.045,10.045,9.989,10.025,9494,0
2005-07-14,10.025,10.045,9.919,10.025,19866,0
2005-07-15,10.01,10.049,10.01,10.017,17824,0
2005-07-18,10.049,10.049,9.989,10.03,27024,0
2005-07-19,10.03,10.115,9.973,10.003,22206,0
2005-07-20,9.973,10.03,9.967,10.03,18991,0
2005-07-21,10.038,10.049,10.038,10.045,8475,0
2005-07-22,10.056,10.071,10.038,10.049,7014,0
2005-07-25,10.049,10.064,10.049,10.056,8326,0
2005-07-26,10.025,10.056,10.01,10.01,3792,0
2005-07-27,10.03,10.076,10.03,10.076,2778,0
2005-07-28,10.084,10.15,10.084,10.15,5114,0
2005-07-29,10.15,10.22,10.122,10.22,9060,0
2005-08-01,10.22,10.24,10.22,10.233,9931,0
2005-08-02,10.263,10.312,10.255,10.255,8768,0
2005-08-03,10.263,10.29,10.248,10.255,26001,0
2005-08-04,10.29,10.29,10.201,10.201,9641,0
2005-08-05,10.255,10.255,10.111,10.186,3361,0
2005-08-08,10.064,10.166,9.981,10.038,8037,0
2005-08-09,10.01,10.178,10.01,10.122,4235,0
2005-08-10,10.138,10.144,10.096,10.096,5407,0
2005-08-11,10.122,10.194,10.111,10.115,2042,0
2005-08-12,10.111,10.111,10.084,10.084,5984,0
2005-08-15,10.064,10.186,10.038,10.115,13298,0
2005-08-16,10.15,10.186,10.15,10.166,3947,0
2005-08-17,10.178,10.178,10.122,10.122,13439,0
2005-08-18,10.144,10.233,9.996,10.064,17095,0
2005-08-19,10.096,10.096,9.947,10.03,6724,0
2005-08-22,10.045,10.056,10.038,10.056,1904,0
2005-08-23,10.056,10.064,10.056,10.064,4674,0
2005-08-24,10.064,10.071,10.038,10.064,1170,0
2005-08-25,10.076,10.103,10.064,10.096,4674,0
2005-08-26,10.038,10.186,10.038,10.186,9494,0
2005-08-29,10.201,10.214,10.138,10.144,6575,0
2005-08-30,10.129,10.15,10.122,10.122,3507,0
2005-08-31,10.071,10.206,10.071,10.159,15049,0
2005-09-01,10.201,10.214,10.172,10.206,6425,0
2005-09-02,10.22,10.24,10.206,10.24,4526,0
2005-09-06,10.22,10.24,10.22,10.24,1751,0
2005-09-07,10.194,10.201,10.194,10.201,3947,0
2005-09-08,10.248,10.355,10.206,10.263,15632,0
2005-09-09,10.337,10.337,10.284,10.284,6136,0
2005-09-12,10.318,10.318,10.206,10.214,7307,0
2005-09-13,10.29,10.29,10.115,10.129,11828,0
2005-09-14,10.206,10.206,10.115,10.115,9494,0
2005-09-15,10.201,10.206,10.01,10.096,9352,0
2005-09-16,10.129,10.129,9.989,10.003,8326,0
2005-09-19,10.049,10.076,10.017,10.025,11252,0
2005-09-20,10.017,10.064,9.967,9.967,9060,0
2005-09-21,10.064,10.064,9.96,9.967,5846,0
2005-09-22,10.025,10.056,9.904,10.003,10661,0
2005-09-23,9.919,9.931,9.896,9.926,5256,0
2005-09-26,9.926,9.947,9.926,9.926,3652,0
2005-09-27,9.947,9.967,9.896,9.939,9352,0
2005-09-28,9.947,9.967,9.931,9.931,2634,0
2005-09-29,9.919,9.96,9.904,9.904,10370,0
2005-09-30,9.953,9.953,9.919,9.919,6136,0
2005-10-03,9.96,9.989,9.931,9.931,12125,0
2005-10-04,9.931,9.981,9.931,9.981,2192,0
2005-10-05,9.981,9.981,9.981,9.981,175,0
2005-10-06,9.888,9.888,9.888,9.888,1170,0
2005-10-07,9.896,9.96,9.888,9.953,4526,0
2005-10-10,9.904,9.904,9.888,9.888,1462,0
2005-10-11,9.888,9.888,9.843,9.843,7891,0
2005-10-12,9.843,9.843,9.663,9.663,18257,0
2005-10-13,9.658,9.658,9.4314,9.4503,21915,0
2005-10-14,9.504,9.574,9.4742,9.544,10955,0
2005-10-17,9.56,9.58,9.56,9.58,1751,0
2005-10-18,9.58,9.757,9.4503,9.757,12862,0
2005-10-19,9.757,9.757,9.567,9.567,14756,0
2005-10-20,9.65,9.663,9.591,9.597,6575,0
2005-10-21,9.586,9.698,9.586,9.698,6425,0
2005-10-24,9.684,9.684,9.623,9.623,1462,0
2005-10-25,9.684,9.704,9.63,9.63,2341,0
2005-10-26,9.616,9.637,9.616,9.616,6575,0
2005-10-27,9.637,9.637,9.637,9.637,2192,0
2005-10-28,9.663,9.719,9.63,9.719,6425,0
2005-10-31,9.744,9.744,9.637,9.67,9641,0
2005-11-01,9.663,9.663,9.56,9.56,9060,0
2005-11-02,9.56,9.574,9.538,9.56,8037,0
2005-11-03,9.518,9.611,9.518,9.611,3652,0
2005-11-04,9.63,9.643,9.544,9.544,3652,0
2005-11-07,9.597,9.611,9.597,9.611,580,0
2005-11-08,9.597,9.611,9.53,9.611,1170,0
2005-11-09,9.623,9.637,9.611,9.63,5550,0
2005-11-10,9.597,9.597,9.4881,9.504,6283,0
2005-11-11,9.51,9.574,9.51,9.567,13439,0
2005-11-14,9.574,9.574,9.4582,9.4582,12125,0
2005-11-15,9.4443,9.574,9.4443,9.4812,6136,0
2005-11-16,9.53,9.53,9.4059,9.4245,12996,0
2005-11-17,9.4662,9.4662,9.3396,9.3578,9206,0
2005-11-18,9.3578,9.4314,9.325,9.3396,10084,0
2005-11-21,9.325,9.3328,9.0364,9.1231,36375,0
2005-11-22,9.1031,9.3509,9.1031,9.3509,41926,0
2005-11-23,9.3112,9.3396,9.3112,9.3396,9352,0
2005-11-25,9.2807,9.3795,9.2807,9.3795,2042,0
2005-11-28,9.3851,9.4108,9.3851,9.4108,2919,0
2005-11-29,9.4314,9.56,9.4314,9.4373,28624,0
2005-11-30,9.4881,9.611,9.4881,9.603,8326,0
2005-12-01,9.744,9.744,9.586,9.591,20745,0
2005-12-02,9.58,9.616,9.567,9.567,7891,0
2005-12-05,9.597,9.597,9.51,9.591,7014,0
2005-12-06,9.591,9.663,9.591,9.658,9060,0
2005-12-07,9.623,9.637,9.611,9.637,4526,0
2005-12-08,9.574,9.574,9.544,9.567,3947,0
2005-12-09,9.586,9.616,9.53,9.53,10370,0
2005-12-12,9.53,9.684,9.4662,9.684,26295,0
2005-12-13,9.551,9.597,9.4881,9.551,15049,0
2005-12-14,9.518,9.524,9.4167,9.4881,18697,0
2005-12-15,9.4373,9.4951,9.3795,9.3795,13879,0
2005-12-16,9.4314,9.518,9.4314,9.4742,9641,0
2005-12-19,9.4503,9.518,9.4167,9.4443,29212,0
2005-12-20,9.4742,9.538,9.4582,9.4812,14900,0
2005-12-21,9.551,9.551,9.51,9.544,23950,0
2005-12-22,9.56,9.56,9.518,9.551,17239,0
2005-12-23,9.518,9.58,9.4881,9.518,17239,0
2005-12-27,9.551,9.856,9.551,9.856,39150,0
2005-12-28,9.856,10.096,9.856,10.003,27024,0
2005-12-29,10.084,10.084,9.989,9.996,13147,0
2005-12-30,9.996,9.996,9.931,9.931,3507,0
2006-01-03,9.904,9.96,9.792,9.824,30240,0
2006-01-04,9.824,9.832,9.824,9.832,725,0
2006-01-05,9.849,9.931,9.792,9.931,17966,0
2006-01-06,9.926,9.926,9.824,9.875,4822,0
2006-01-09,9.904,9.904,9.862,9.862,7891,0
2006-01-10,9.856,9.856,9.856,9.856,5984,0
2006-01-11,9.875,9.875,9.849,9.856,6136,0
2006-01-12,9.843,9.904,9.832,9.832,2778,0
2006-01-13,9.856,9.882,9.806,9.812,5701,0
2006-01-17,9.856,9.912,9.856,9.868,7307,0
2006-01-18,9.868,10.049,9.868,9.996,15481,0
2006-01-19,9.989,9.996,9.989,9.989,4968,0
2006-01-20,10.129,10.201,10.056,10.201,44265,0
2006-01-23,10.248,10.27,10.159,10.201,20891,0
2006-01-24,10.159,10.27,10.138,10.263,13734,0
2006-01-25,10.27,10.391,10.263,10.391,11252,0
2006-01-26,10.474,10.524,10.474,10.474,17525,0
2006-01-27,10.438,10.474,10.324,10.324,7156,0
2006-01-30,10.324,10.51,10.064,10.129,27315,0
2006-01-31,10.129,10.284,10.129,10.27,9060,0
2006-02-01,10.337,10.51,10.33,10.33,10808,0
2006-02-02,10.396,10.438,10.391,10.391,5407,0
2006-02-03,10.369,10.396,10.369,10.396,1170,0
2006-02-06,10.438,10.438,10.363,10.396,4526,0
2006-02-07,10.369,10.369,10.29,10.29,9352,0
2006-02-08,10.263,10.446,10.263,10.446,6425,0
2006-02-09,10.402,10.438,10.166,10.201,17675,0
2006-02-10,10.297,10.297,10.227,10.297,6575,0
2006-02-13,10.337,10.391,10.284,10.284,7014,0
2006-02-14,10.27,10.27,10.159,10.201,14025,0
2006-02-15,10.201,10.27,10.201,10.27,7604,0
2006-02-16,10.27,10.27,10.206,10.206,3792,0
2006-02-17,10.27,10.303,10.263,10.303,21761,0
2006-02-21,10.27,10.446,10.263,10.263,12706,0
2006-02-22,10.276,10.438,10.27,10.438,10521,0
2006-02-23,10.369,10.432,10.29,10.432,4968,0
2006-02-24,10.369,10.438,10.324,10.324,11983,0
2006-02-27,10.377,10.446,10.284,10.284,9352,0
2006-02-28,10.276,10.417,10.276,10.417,6425,0
2006-03-01,10.446,10.524,10.446,10.524,3073,0
2006-03-02,10.609,10.665,10.468,10.588,9791,0
2006-03-03,10.679,10.679,10.549,10.549,6283,0
2006-03-06,10.49,10.49,10.384,10.438,5114,0
2006-03-07,10.438,10.438,10.33,10.33,2919,0
2006-03-08,10.369,10.369,10.337,10.337,3211,0
2006-03-09,10.337,10.438,10.337,10.438,7014,0
2006-03-10,10.544,10.544,10.51,10.51,3652,0
2006-03-13,10.438,10.438,10.363,10.369,3361,0
2006-03-14,10.344,10.344,10.276,10.324,8768,0
2006-03-15,10.284,10.411,10.284,10.411,8182,0
2006-03-16,10.568,10.568,10.363,10.363,14612,0
2006-03-17,10.438,10.51,10.417,10.417,3947,0
2006-03-20,10.51,10.557,10.453,10.453,9494,0
2006-03-21,10.544,10.575,10.49,10.51,4086,0
2006-03-22,10.504,10.504,10.402,10.402,4968,0
2006-03-23,10.355,10.424,10.355,10.424,5846,0
2006-03-24,10.391,10.391,10.391,10.391,175,0
2006-03-27,10.517,10.517,10.384,10.453,8613,0
2006-03-28,10.544,10.588,10.544,10.549,5846,0
2006-03-29,10.53,10.536,10.438,10.438,4235,0
2006-03-30,10.438,10.504,10.432,10.504,6136,0
2006-04-04,10.504,10.582,10.396,10.396,15923,0
2006-04-05,10.424,10.438,10.424,10.438,6136,0
2006-04-06,10.474,10.781,10.402,10.544,31698,0
2006-04-07,10.609,10.609,10.337,10.438,33311,0
2006-04-10,10.438,10.504,10.324,10.324,26736,0
2006-04-11,10.324,10.411,10.303,10.312,16507,0
2006-04-12,10.33,10.517,10.312,10.504,47472,0
2006-04-13,10.575,10.575,10.575,10.575,1608,0
2006-04-17,10.51,10.544,10.446,10.474,7741,0
2006-04-18,10.474,10.544,10.474,10.544,1170,0
2006-04-19,10.549,10.549,10.438,10.453,2634,0
2006-04-20,10.557,10.575,10.544,10.575,3361,0
2006-04-21,10.622,10.622,10.446,10.481,7156,0
2006-04-24,10.446,10.557,10.369,10.557,2341,0
2006-04-25,10.609,10.609,10.51,10.51,3211,0
2006-04-26,10.643,10.643,10.49,10.6,17525,0
2006-04-27,10.51,10.517,10.462,10.462,8475,0
2006-04-28,10.53,10.53,10.53,10.53,446,0
2006-05-01,10.575,10.609,10.438,10.438,9931,0
2006-05-02,10.481,10.544,10.411,10.411,8037,0
2006-05-03,10.318,10.337,10.284,10.318,10370,0
2006-05-04,10.324,10.324,10.248,10.303,5701,0
2006-05-05,10.233,10.337,10.233,10.337,3073,0
2006-05-08,10.384,10.396,10.303,10.303,9494,0
2006-05-09,10.369,10.369,10.233,10.27,4526,0
2006-05-10,10.233,10.51,10.233,10.337,7604,0
2006-05-11,10.303,10.474,10.096,10.096,6136,0
2006-05-12,10.129,10.27,10.076,10.076,7447,0
2006-05-15,10.076,10.076,10.025,10.025,2192,0
2006-05-16,10.076,10.115,9.967,9.989,8909,0
2006-05-17,10.025,10.038,9.989,10.03,10370,0
2006-05-18,10.064,10.263,10.064,10.248,7447,0
2006-05-19,10.303,10.303,10.129,10.129,6575,0
2006-05-22,10.122,10.233,10.096,10.115,5701,0
2006-05-23,10.186,10.27,10.129,10.255,7891,0
2006-05-24,10.263,10.263,10.096,10.166,7604,0
2006-05-25,10.201,10.27,10.201,10.201,17095,0
2006-05-26,10.303,10.432,10.22,10.432,6425,0
2006-05-30,10.51,10.51,10.337,10.468,5550,0
2006-05-31,10.568,10.568,10.297,10.337,8909,0
2006-06-01,10.27,10.276,10.233,10.27,6575,0
2006-06-02,10.201,10.303,10.201,10.303,2479,0
2006-06-05,10.201,10.201,10.15,10.166,5256,0
2006-06-06,10.159,10.166,10.138,10.138,1022,0
2006-06-07,10.186,10.186,10.056,10.056,3947,0
2006-06-08,10.03,10.045,9.973,10.045,7891,0
2006-06-09,10.049,10.064,10.01,10.056,1462,0
2006-06-12,10.096,10.111,9.96,9.96,11101,0
2006-06-13,9.96,9.96,9.926,9.926,3361,0
2006-06-14,9.832,9.832,9.824,9.824,1170,0
2006-06-15,9.824,9.856,9.824,9.856,3361,0
2006-06-16,9.868,9.931,9.868,9.868,4086,0
2006-06-19,9.926,9.926,9.926,9.926,1462,0
2006-06-20,9.912,9.939,9.868,9.888,6136,0
2006-06-21,9.832,9.832,9.799,9.799,4822,0
2006-06-22,9.771,9.771,9.736,9.736,2634,0
2006-06-23,9.65,9.698,9.623,9.684,3361,0
2006-06-27,9.684,9.719,9.567,9.567,10521,0
2006-06-28,9.586,9.663,9.544,9.586,9791,0
2006-06-29,9.586,9.719,9.586,9.719,5846,0
2006-06-30,9.751,9.751,9.684,9.684,1462,0
2006-07-03,9.616,9.719,9.544,9.719,8326,0
2006-07-05,9.719,9.719,9.616,9.67,8613,0
2006-07-06,9.678,9.678,9.58,9.597,11690,0
2006-07-07,9.603,9.603,9.597,9.603,8182,0
2006-07-10,9.611,9.643,9.518,9.643,12564,0
2006-07-11,9.643,9.643,9.616,9.616,1904,0
2006-07-12,9.616,9.623,9.597,9.623,8182,0
2006-07-13,9.597,9.597,9.586,9.591,5550,0
2006-07-14,9.643,9.684,9.637,9.65,12421,0
2006-07-17,9.704,9.704,9.623,9.658,5984,0
2006-07-18,9.711,9.719,9.597,9.616,8182,0
2006-07-19,9.616,9.678,9.4059,9.4662,93783,0
2006-07-20,9.4742,9.524,9.4742,9.524,16358,0
2006-07-21,9.4951,9.58,9.4951,9.58,25418,0
2006-07-24,9.544,9.65,9.518,9.65,11252,0
2006-07-25,9.684,9.704,9.603,9.704,29803,0
2006-07-26,9.678,9.736,9.63,9.736,20163,0
2006-07-27,9.757,9.792,9.757,9.792,15342,0
2006-07-28,9.771,9.824,9.771,9.824,1751,0
2006-07-31,9.824,9.824,9.816,9.824,3652,0
2006-08-01,9.856,9.862,9.849,9.862,2479,0
2006-08-02,9.806,9.896,9.806,9.896,6425,0
2006-08-03,9.882,9.912,9.882,9.912,1022,0
2006-08-04,9.882,9.882,9.882,9.882,1170,0
2006-08-07,9.912,9.926,9.806,9.926,7741,0
2006-08-08,9.912,9.912,9.912,9.912,580,0
2006-08-09,9.856,9.912,9.856,9.912,2042,0
2006-08-10,9.799,9.856,9.764,9.856,1170,0
2006-08-11,9.792,9.849,9.757,9.757,7307,0
2006-08-14,9.771,9.812,9.771,9.792,4235,0
2006-08-15,9.779,9.824,9.779,9.799,1904,0
2006-08-16,9.856,9.912,9.751,9.792,15189,0
2006-08-17,9.812,9.816,9.792,9.792,4086,0
2006-08-18,9.812,9.849,9.812,9.832,3361,0
2006-08-21,9.896,9.896,9.856,9.888,7447,0
2006-08-22,9.896,9.896,9.757,9.816,13879,0
2006-08-23,9.832,9.832,9.785,9.792,6283,0
2006-08-24,9.824,9.868,9.824,9.868,6425,0
2006-08-25,9.875,9.882,9.824,9.882,3507,0
2006-08-28,9.888,9.888,9.849,9.849,9641,0
2006-08-29,9.888,9.912,9.856,9.912,1608,0
2006-08-30,9.912,9.931,9.875,9.912,9494,0
2006-08-31,9.912,9.947,9.912,9.912,7447,0
2006-09-01,9.896,9.931,9.896,9.926,5407,0
2006-09-05,9.931,10.003,9.931,9.973,10661,0
2006-09-06,9.989,9.989,9.824,9.824,10661,0
2006-09-07,9.806,9.904,9.806,9.904,4822,0
2006-09-08,9.912,9.96,9.912,9.96,2919,0
2006-09-11,9.896,9.939,9.888,9.939,6860,0
2006-09-12,9.939,10.284,9.904,9.947,4086,0
2006-09-13,9.926,9.967,9.843,9.882,16651,0
2006-09-14,9.882,9.919,9.849,9.919,9352,0
2006-09-15,9.939,9.939,9.888,9.912,2341,0
2006-09-18,9.931,9.931,9.896,9.896,5701,0
2006-09-19,9.931,10.003,9.931,10.003,8613,0
2006-09-20,9.947,10.03,9.947,10.03,3792,0
2006-09-21,10.049,10.056,10.003,10.003,2778,0
2006-09-22,9.973,9.973,9.912,9.96,4381,0
2006-09-25,9.862,9.981,9.862,9.981,19429,0
2006-09-26,9.996,10.017,9.981,10.01,4235,0
2006-09-27,10.03,10.045,9.931,9.973,11389,0
2006-09-28,9.96,10.003,9.96,9.981,8326,0
2006-09-29,9.981,10.003,9.919,9.939,9494,0
2006-10-02,9.868,9.904,9.868,9.904,3073,0
2006-10-03,9.904,10.003,9.904,10.003,8326,0
2006-10-04,9.981,10.071,9.981,10.071,7014,0
2006-10-05,10.038,10.045,10.038,10.038,3073,0
2006-10-06,10.017,10.064,9.989,10.03,7741,0
2006-10-09,10.049,10.049,10.01,10.03,3211,0
2006-10-10,10.01,10.01,10.003,10.003,2341,0
2006-10-11,10.003,10.038,10.003,10.017,4968,0
2006-10-12,10.01,10.01,9.973,9.973,7014,0
2006-10-13,9.996,9.996,9.868,9.882,5114,0
2006-10-16,9.896,9.904,9.849,9.882,3792,0
2006-10-17,9.882,9.904,9.843,9.868,7604,0
2006-10-18,9.868,9.912,9.868,9.868,5256,0
2006-10-19,9.875,9.882,9.856,9.882,4674,0
2006-10-20,9.882,9.904,9.882,9.904,1462,0
2006-10-23,9.868,9.868,9.824,9.856,10370,0
2006-10-24,9.868,9.896,9.849,9.888,5256,0
2006-10-25,9.875,10.003,9.875,9.967,17239,0
2006-10-26,10.01,10.017,10.01,10.017,725,0
2006-10-27,10.03,10.071,10.03,10.071,725,0
2006-10-30,10.076,10.096,10.071,10.071,7891,0
2006-10-31,10.064,10.115,10.056,10.115,6283,0
2006-11-01,10.096,10.129,10.096,10.129,1312,0
2006-11-02,10.115,10.166,10.115,10.144,3211,0
2006-11-03,10.09,10.096,10.071,10.071,5256,0
2006-11-06,10.045,10.076,10.045,10.056,10661,0
2006-11-07,10.076,10.076,10.049,10.071,8326,0
2006-11-08,10.01,10.049,10.01,10.049,2192,0
2006-11-09,10.025,10.064,10.01,10.064,6136,0
2006-11-10,10.071,10.084,9.981,9.996,15632,0
2006-11-13,9.973,10.03,9.973,10.025,9641,0
2006-11-14,10.01,10.056,10.01,10.017,8182,0
2006-11-15,10.017,10.064,10.017,10.064,3947,0
2006-11-16,10.071,10.076,10.003,10.03,14319,0
2006-11-17,10.045,10.049,10.045,10.049,2341,0
2006-11-20,10.064,10.233,10.064,10.201,32140,0
2006-11-21,10.186,10.22,10.115,10.178,15481,0
2006-11-22,10.201,10.206,10.178,10.178,5550,0
2006-11-24,10.201,10.201,10.178,10.186,2042,0
2006-11-27,10.206,10.233,10.178,10.201,15632,0
2006-11-28,10.201,10.248,10.201,10.233,15049,0
2006-11-29,10.227,10.263,10.227,10.255,6136,0
2006-11-30,10.255,10.324,10.255,10.324,10521,0
2006-12-01,10.33,10.337,10.324,10.324,2479,0
2006-12-04,10.29,10.438,10.29,10.396,21329,0
2006-12-05,10.396,10.424,10.369,10.377,7741,0
2006-12-06,10.363,10.402,10.337,10.402,17239,0
2006-12-07,10.363,10.369,10.344,10.349,1462,0
2006-12-08,10.384,10.384,10.303,10.337,9352,0
2006-12-11,10.303,10.318,10.303,10.318,580,0
2006-12-12,10.297,10.337,10.284,10.303,7891,0
2006-12-13,10.324,10.355,10.24,10.255,12996,0
2006-12-14,10.22,10.248,10.178,10.178,15632,0
2006-12-15,10.194,10.255,10.194,10.206,6283,0
2006-12-18,10.248,10.263,10.214,10.214,4968,0
2006-12-19,10.186,10.214,10.122,10.122,2778,0
2006-12-20,10.103,10.144,10.103,10.129,5846,0
2006-12-21,10.122,10.172,10.122,10.138,5407,0
2006-12-22,10.129,10.166,10.129,10.144,5984,0
2006-12-26,10.129,10.22,10.129,10.22,3361,0
2006-12-27,10.166,10.214,10.166,10.214,3507,0
2006-12-28,10.186,10.186,10.172,10.172,3652,0
2006-12-29,10.15,10.201,10.15,10.166,11101,0
2007-01-03,10.159,10.194,10.159,10.194,4968,0
2007-01-04,10.138,10.194,10.138,10.194,4674,0
2007-01-05,10.15,10.159,10.15,10.159,580,0
2007-01-08,10.129,10.166,10.115,10.166,3947,0
2007-01-09,10.15,10.233,10.15,10.194,11828,0
2007-01-10,10.22,10.248,10.186,10.186,10661,0
2007-01-11,10.194,10.248,10.186,10.186,4822,0
2007-01-12,10.186,10.206,10.186,10.206,725,0
2007-01-16,10.201,10.22,10.172,10.172,5407,0
2007-01-17,10.201,10.22,10.15,10.186,11101,0
2007-01-18,10.201,10.227,10.166,10.166,8037,0
2007-01-19,10.166,10.227,10.15,10.159,13734,0
2007-01-22,10.201,10.206,10.144,10.144,4526,0
2007-01-23,10.166,10.201,10.166,10.201,2919,0
2007-01-24,10.214,10.227,10.214,10.214,1022,0
2007-01-25,10.194,10.194,10.178,10.178,4381,0
2007-01-26,10.201,10.233,10.166,10.214,9206,0
2007-01-29,10.201,10.248,10.201,10.24,8182,0
2007-01-30,10.214,10.227,10.201,10.201,5550,0
2007-01-31,10.201,10.24,10.201,10.214,2479,0
2007-02-01,10.214,10.27,10.201,10.27,11101,0
2007-02-02,10.263,10.263,10.233,10.263,3361,0
2007-02-05,10.263,10.263,10.255,10.255,3652,0
2007-02-06,10.27,10.27,10.227,10.263,2778,0
2007-02-07,10.255,10.263,10.255,10.255,5256,0
2007-02-08,10.24,10.263,10.24,10.263,2919,0
2007-02-09,10.233,10.27,10.186,10.194,10221,0
2007-02-12,10.214,10.214,10.096,10.096,11828,0
2007-02-13,10.144,10.186,10.115,10.178,10661,0
2007-02-14,10.172,10.194,10.159,10.194,9060,0
2007-02-15,10.166,10.214,10.159,10.214,7604,0
2007-02-16,10.22,10.233,10.201,10.214,4086,0
2007-02-20,10.255,10.27,10.233,10.263,6724,0
2007-02-21,10.214,10.27,10.186,10.248,14025,0
2007-02-22,10.248,10.248,10.248,10.248,580,0
2007-02-23,10.255,10.255,10.201,10.201,3361,0
2007-02-26,10.194,10.263,10.194,10.263,7891,0
2007-02-27,10.263,10.263,10.227,10.255,2634,0
2007-02-28,10.255,10.27,10.206,10.206,6575,0
2007-03-01,10.248,10.27,10.248,10.27,5256,0
2007-03-02,10.214,10.27,10.206,10.27,3792,0
2007-03-05,10.24,10.27,10.233,10.24,10521,0
2007-03-06,10.227,10.27,10.214,10.27,10221,0
2007-03-07,10.248,10.284,10.178,10.227,13439,0
2007-03-08,10.214,10.276,10.194,10.276,9494,0
2007-03-09,10.263,10.276,10.233,10.24,4822,0
2007-03-12,10.24,10.24,10.227,10.227,1312,0
2007-03-13,10.227,10.297,10.227,10.297,3652,0
2007-03-14,10.297,10.297,10.297,10.297,580,0
2007-03-15,10.297,10.297,10.284,10.284,1022,0
2007-03-16,10.284,10.29,10.276,10.276,2042,0
2007-03-19,10.276,10.276,10.24,10.24,885,0
2007-03-20,10.276,10.276,10.276,10.276,1170,0
2007-03-21,10.27,10.303,10.263,10.303,9641,0
2007-03-22,10.284,10.29,10.263,10.27,3792,0
2007-03-23,10.318,10.324,10.24,10.248,8613,0
2007-03-26,10.233,10.276,10.206,10.206,14756,0
2007-03-27,10.214,10.248,10.186,10.214,10521,0
2007-03-28,10.24,10.263,10.201,10.24,9352,0
2007-03-29,10.248,10.248,10.214,10.214,1751,0
2007-03-30,10.248,10.27,10.214,10.214,3792,0
2007-04-02,10.206,10.248,10.206,10.22,4086,0
2007-04-03,10.24,10.24,10.214,10.24,6425,0
2007-04-04,10.22,10.255,10.214,10.214,4526,0
2007-04-05,10.214,10.248,10.214,10.24,3792,0
2007-04-09,10.214,10.227,10.194,10.194,6136,0
2007-04-10,10.194,10.227,10.194,10.227,1170,0
2007-04-11,10.227,10.227,10.214,10.214,1751,0
2007-04-12,10.201,10.227,10.172,10.172,5550,0
2007-04-13,10.186,10.33,10.186,10.263,17239,0
2007-04-16,10.248,10.303,10.248,10.297,5701,0
2007-04-17,10.297,10.297,10.214,10.214,5550,0
2007-04-18,10.206,10.303,10.206,10.284,7604,0
2007-04-19,10.297,10.303,10.27,10.297,5407,0
2007-04-20,10.303,10.324,10.233,10.324,4674,0
2007-04-23,10.318,10.318,10.255,10.318,4674,0
2007-04-24,10.33,10.337,10.33,10.337,5114,0
2007-04-25,10.303,10.303,10.276,10.276,7741,0
2007-04-26,10.276,10.312,10.27,10.312,1462,0
2007-04-27,10.312,10.312,10.312,10.312,1462,0
2007-04-30,10.303,10.402,10.303,10.402,7891,0
2007-05-01,10.355,10.417,10.344,10.355,3211,0
2007-05-02,10.396,10.481,10.396,10.481,9494,0
2007-05-03,10.424,10.504,10.424,10.504,3507,0
2007-05-04,10.468,10.51,10.462,10.51,3652,0
2007-05-07,10.468,10.549,10.468,10.549,2778,0
2007-05-08,10.564,10.564,10.468,10.468,7014,0
2007-05-09,10.438,10.474,10.402,10.453,8037,0
2007-05-10,10.453,10.481,10.402,10.402,4968,0
2007-05-11,10.446,10.453,10.446,10.453,7307,0
2007-05-14,10.453,10.474,10.369,10.384,10955,0
2007-05-15,10.377,10.377,10.369,10.369,8037,0
2007-05-16,10.411,10.411,10.411,10.411,280,0
2007-05-17,10.411,10.411,10.369,10.396,5114,0
2007-05-18,10.402,10.411,10.369,10.411,11828,0
2007-05-21,10.411,10.411,10.363,10.411,3507,0
2007-05-22,10.337,10.369,10.33,10.369,2479,0
2007-05-23,10.369,10.369,10.324,10.369,4381,0
2007-05-24,10.468,10.468,10.318,10.318,5256,0
2007-05-25,10.349,10.349,10.318,10.318,1608,0
2007-05-29,10.324,10.49,10.324,10.49,6136,0
2007-05-30,10.384,10.474,10.369,10.474,3211,0
2007-05-31,10.468,10.468,10.369,10.369,3361,0
2007-06-01,10.432,10.432,10.432,10.432,280,0
2007-06-04,10.424,10.51,10.424,10.438,7307,0
2007-06-05,10.377,10.377,10.337,10.337,4086,0
2007-06-06,10.324,10.33,10.324,10.33,580,0
2007-06-07,10.402,10.402,10.214,10.214,4086,0
2007-06-08,10.297,10.297,10.064,10.09,3652,0
2007-06-11,10.049,10.096,10.01,10.064,8909,0
2007-06-12,9.989,10.017,9.973,9.973,4086,0
2007-06-13,9.926,9.953,9.856,9.919,10521,0
2007-06-14,9.875,9.888,9.785,9.785,13879,0
2007-06-15,9.785,9.824,9.751,9.764,9060,0
2007-06-18,9.806,9.806,9.806,9.806,2919,0
2007-06-19,9.812,9.824,9.812,9.824,5256,0
2007-06-20,9.824,9.856,9.824,9.824,11983,0
2007-06-21,9.839,9.888,9.816,9.856,5701,0
2007-06-22,9.856,9.875,9.812,9.875,8768,0
2007-06-25,9.888,10.025,9.824,9.947,16217,0
2007-06-26,9.931,9.931,9.896,9.896,1022,0
2007-06-27,9.947,9.96,9.904,9.904,3211,0
2007-06-28,9.882,10.025,9.832,9.832,5550,0
2007-06-29,9.888,9.888,9.856,9.888,3507,0
2007-07-02,9.832,9.839,9.832,9.839,3507,0
2007-07-03,9.868,9.868,9.824,9.824,17239,0
2007-07-05,9.806,9.806,9.806,9.806,1462,0
2007-07-06,9.824,9.824,9.824,9.824,1462,0
2007-07-09,9.812,9.843,9.779,9.843,2042,0
2007-07-10,9.843,9.868,9.843,9.868,2634,0
2007-07-11,9.875,9.875,9.832,9.839,4086,0
2007-07-12,9.824,9.849,9.757,9.757,6575,0
2007-07-13,9.736,9.792,9.711,9.792,4822,0
2007-07-16,9.771,9.771,9.691,9.771,23517,0
2007-07-17,9.771,9.792,9.728,9.728,4822,0
2007-07-18,9.757,9.771,9.698,9.771,8182,0
2007-07-19,9.728,9.728,9.719,9.719,1462,0
2007-07-20,9.678,9.719,9.643,9.691,16946,0
2007-07-23,9.691,9.744,9.691,9.691,5114,0
2007-07-24,9.691,9.691,9.538,9.551,24544,0
2007-07-25,9.551,9.586,9.551,9.586,725,0
2007-07-26,9.586,9.586,9.586,9.586,5701,0
2007-07-27,9.637,9.67,9.567,9.67,3073,0
2007-07-30,9.711,9.757,9.586,9.611,12862,0
2007-07-31,9.637,9.719,9.637,9.637,2778,0
2007-08-01,9.616,9.623,9.616,9.616,3211,0
2007-08-02,9.616,9.65,9.603,9.603,8613,0
2007-08-03,9.603,9.611,9.603,9.603,3792,0
2007-08-06,9.586,9.684,9.586,9.684,5846,0
2007-08-07,9.551,9.616,9.551,9.551,44702,0
2007-08-08,9.4742,9.4742,9.4108,9.4108,6724,0
2007-08-09,9.4443,9.4443,9.3112,9.3578,14612,0
2007-08-10,9.3509,9.3509,9.2409,9.2575,16358,0
2007-08-13,9.2409,9.2747,9.2277,9.2487,7604,0
2007-08-14,9.2807,9.2807,9.2487,9.2487,7447,0
2007-08-15,9.2409,9.2409,9.1862,9.1862,1170,0
2007-08-16,9.1601,9.1601,8.558,9.1231,15189,0
2007-08-17,9.138,9.1455,9.0364,9.0971,5984,0
2007-08-20,8.7987,9.0364,7.5299,9.0364,103425,0
2007-08-21,8.9532,9.0718,8.9457,9.0644,8326,0
2007-08-22,9.138,9.138,9.0797,9.1031,11101,0
2007-08-23,9.1031,9.1231,9.1031,9.1031,2919,0
2007-08-24,9.1031,9.1231,9.0718,9.1106,2634,0
2007-08-27,9.1231,9.1308,9.1031,9.1031,10370,0
2007-08-28,9.1031,9.1031,9.0718,9.0971,3652,0
2007-08-29,9.1031,9.138,9.0718,9.1031,4674,0
2007-08-30,9.1231,9.1706,9.1162,9.1162,9791,0
2007-08-31,9.1308,9.2064,9.1308,9.2064,6136,0
2007-09-04,9.2064,9.2643,9.2064,9.2643,5984,0
2007-09-05,9.2883,9.3578,9.2883,9.3578,6425,0
2007-09-06,9.3459,9.3795,9.319,9.325,7741,0
2007-09-07,9.391,9.4108,9.391,9.4108,6575,0
2007-09-10,9.4108,9.58,9.4108,9.58,10221,0
2007-09-11,9.591,9.658,9.544,9.591,24251,0
2007-09-12,9.591,9.637,9.591,9.591,12996,0
2007-09-13,9.586,9.586,9.574,9.574,5114,0
2007-09-14,9.623,9.623,9.544,9.544,446,0
2007-09-17,9.623,9.623,9.544,9.544,3792,0
2007-09-18,9.586,9.597,9.58,9.591,2919,0
2007-09-19,9.591,9.591,9.551,9.551,2919,0
2007-09-20,9.551,9.551,9.4503,9.551,8037,0
2007-09-21,9.551,9.591,9.504,9.504,31262,0
2007-09-24,9.504,9.56,9.4881,9.56,6724,0
2007-09-25,9.551,9.551,9.4503,9.4881,10370,0
2007-09-26,9.4881,9.524,9.4881,9.524,9352,0
2007-09-27,9.551,9.551,9.4812,9.4812,6136,0
2007-09-28,9.4812,9.524,9.4742,9.518,3652,0
2007-10-01,9.524,9.567,9.524,9.56,4235,0
2007-10-02,9.586,9.603,9.538,9.538,6425,0
2007-10-03,9.574,9.574,9.518,9.518,9352,0
2007-10-04,9.51,9.586,9.4951,9.551,7891,0
2007-10-05,9.4582,9.567,9.4582,9.567,4968,0
2007-10-08,9.4881,9.4881,9.4108,9.4443,4235,0
2007-10-09,9.4108,9.4503,9.4108,9.4314,4822,0
2007-10-10,9.4245,9.4503,9.391,9.391,6136,0
2007-10-11,9.3636,9.4503,9.3578,9.4443,4235,0
2007-10-12,9.4443,9.4443,9.3578,9.3795,4968,0
2007-10-15,9.4245,9.4373,9.3636,9.3636,5256,0
2007-10-16,9.3715,9.3715,9.3459,9.3459,3947,0
2007-10-17,9.3715,9.3795,9.3715,9.3715,8326,0
2007-10-18,9.3459,9.4108,9.3459,9.4108,35646,0
2007-10-19,9.4059,9.4245,9.3795,9.3851,3507,0
2007-10-22,9.3459,9.4245,9.3328,9.4245,5407,0
2007-10-23,9.4245,9.4443,9.4245,9.4443,1170,0
2007-10-24,9.4245,9.538,9.3578,9.4503,12996,0
2007-10-25,9.4443,9.4443,9.3851,9.3851,8326,0
2007-10-26,9.3112,9.3715,9.3112,9.3396,10521,0
2007-10-29,9.3396,9.3851,9.3112,9.3851,12996,0
2007-10-30,9.3795,9.398,9.325,9.3509,19284,0
2007-10-31,9.4059,9.4059,9.3459,9.3459,4822,0
2007-11-01,9.319,9.3578,9.3031,9.3578,4381,0
2007-11-02,9.3459,9.391,9.3459,9.391,6283,0
2007-11-05,9.3795,9.3795,9.2277,9.3112,23517,0
2007-11-06,9.2643,9.2971,9.1162,9.1162,11983,0
2007-11-07,9.0971,9.1031,9.022,9.0364,10661,0
2007-11-08,9.0644,9.0644,9.03,9.03,8326,0
2007-11-09,8.9693,8.9757,8.894,8.9757,5701,0
2007-11-12,8.8657,8.8799,8.7756,8.8657,35504,0
2007-11-13,8.8249,8.8426,8.6401,8.714,23517,0
2007-11-14,8.673,8.7226,8.6539,8.7015,60912,0
2007-11-15,8.6256,8.6647,8.5707,8.6197,12564,0
2007-11-16,8.6401,8.6592,8.5778,8.6592,12421,0
2007-11-19,8.6592,8.7289,8.6592,8.714,13584,0
2007-11-20,8.6647,8.7597,8.6647,8.7597,14901,0
2007-11-21,8.7482,8.8657,8.7482,8.7756,14612,0
2007-11-23,8.8193,8.8657,8.8193,8.8657,3211,0
2007-11-26,8.8657,8.8728,8.6933,8.7482,49084,0
2007-11-27,8.7482,8.7829,8.6933,8.7289,11690,0
2007-11-28,8.7482,8.7903,8.6933,8.7903,6283,0
2007-11-29,8.7597,9.044,8.7555,8.7555,30971,0
2007-11-30,8.7597,8.8045,8.7482,8.7555,23950,0
2007-12-03,8.7555,8.9008,8.7555,8.9008,25418,0
2007-12-04,8.9008,8.9399,8.8728,8.9399,12706,0
2007-12-05,8.9008,8.9532,8.8728,8.9532,10521,0
2007-12-06,8.9008,8.9061,8.9008,8.9061,7014,0
2007-12-07,8.9008,8.9061,8.8728,8.9061,10221,0
2007-12-10,8.8728,8.8865,8.8193,8.8865,30536,0
2007-12-11,8.8865,8.926,8.6256,8.8657,110431,0
2007-12-12,8.8657,8.8865,8.7555,8.8511,27750,0
2007-12-13,8.8865,8.8865,8.8369,8.8369,21471,0
2007-12-14,8.8303,8.8303,8.7015,8.7903,12996,0
2007-12-17,8.9899,8.9899,8.7555,8.7684,21649,0
2007-12-18,8.5166,8.7903,8.5166,8.7903,56979,0
2007-12-19,8.7597,8.7684,8.6592,8.6647,66905,0
2007-12-20,8.6869,8.7079,8.5891,8.6401,30820,0
2007-12-21,8.6329,8.6933,8.5974,8.6476,15481,0
2007-12-24,8.6256,8.6592,8.6119,8.6401,19429,0
2007-12-26,8.6592,8.6647,8.5829,8.5829,25122,0
2007-12-27,8.6046,8.6647,8.5829,8.6539,33446,0
2007-12-28,8.6401,8.7756,8.6401,8.7555,45507,0
2007-12-31,8.5017,8.8369,8.5017,8.7987,51566,0
2008-01-02,8.9008,8.9965,8.8369,8.9965,26876,0
2008-01-03,8.9693,9.0497,8.9607,9.03,25418,0
2008-01-04,9.044,9.138,9.03,9.138,21471,0
2008-01-07,9.1862,9.1862,9.138,9.1862,7741,0
2008-01-08,9.1656,9.2277,9.1656,9.2277,6724,0
2008-01-09,9.1862,9.214,9.1862,9.214,5407,0
2008-01-10,9.2277,9.2409,9.1656,9.1862,11101,0
2008-01-11,9.1862,9.2575,9.1862,9.2345,3947,0
2008-01-14,9.2409,9.2971,9.2345,9.2575,11690,0
2008-01-15,9.2345,9.4059,9.2345,9.4059,26876,0
2008-01-16,9.4059,9.4167,9.4059,9.4167,8037,0
2008-01-17,9.4662,9.4662,9.3459,9.4108,13879,0
2008-01-18,9.3509,9.3509,9.2218,9.2345,13439,0
2008-01-22,9.2345,9.2345,9.1918,9.2277,15342,0
2008-01-23,9.2345,9.4443,9.2345,9.3112,6136,0
2008-01-24,9.3795,9.4108,9.2575,9.2575,11983,0
2008-01-25,9.2409,9.3396,9.214,9.3328,9060,0
2008-01-28,9.567,9.567,9.2409,9.2691,5984,0
2008-01-29,9.2409,9.2575,9.214,9.2575,15049,0
2008-01-30,9.2643,9.2883,9.214,9.214,21297,0
2008-01-31,9.214,9.214,9.1784,9.1784,19209,0
2008-02-01,9.2345,9.2345,9.0644,9.1031,11544,0
2008-02-04,9.1455,9.1996,9.1455,9.1996,7014,0
2008-02-05,9.2218,9.2409,9.1862,9.2277,16507,0
2008-02-06,9.2064,9.3031,9.2064,9.2643,4235,0
2008-02-07,9.2345,9.2345,9.1918,9.1918,5984,0
2008-02-08,9.214,9.2277,9.1918,9.1918,6724,0
2008-02-11,9.2487,9.2691,9.2487,9.2643,5256,0
2008-02-13,9.3328,9.3328,9.1523,9.1523,8909,0
2008-02-14,9.0718,9.0718,8.8426,8.8426,16518,0
2008-02-15,8.5017,8.8118,8.5017,8.6933,25274,0
2008-02-19,8.7555,8.8799,8.6933,8.8799,9352,0
2008-02-20,8.8657,9.2064,8.8657,8.8657,58871,0
2008-02-21,8.8303,8.9325,8.7334,8.7903,8037,0
2008-02-22,8.7684,8.8193,8.6933,8.8193,6425,0
2008-02-25,8.7903,8.8369,8.7903,8.7903,4526,0
2008-02-26,8.8045,8.9008,8.8045,8.9008,9060,0
2008-02-27,8.9008,8.9008,8.7482,8.7987,7741,0
2008-02-28,8.7829,8.7829,8.6256,8.6256,11828,0
2008-02-29,8.6256,8.6256,8.3926,8.3926,24394,0
2008-03-03,8.3519,8.3862,8.2835,8.2835,22790,0
2008-03-04,8.2835,8.2835,8.0909,8.1941,41348,0
2008-03-05,8.2154,8.5228,8.2154,8.4405,34304,0
2008-03-06,8.4546,8.558,8.398,8.4882,7891,0
2008-03-07,8.4336,8.6804,8.4336,8.5508,9206,0
2008-03-10,8.5974,8.6256,8.4188,8.4188,49060,0
2008-03-11,8.4475,8.4546,8.4055,8.4116,4968,0
2008-03-12,8.4116,8.4405,8.3728,8.4405,20805,0
2008-03-13,8.4116,8.4116,8.3175,8.3175,8475,0
2008-03-14,8.3175,8.5508,8.3175,8.4188,18115,0
2008-03-17,8.5017,8.5017,8.2914,8.2914,23044,0
2008-03-18,8.4759,8.4759,8.2154,8.2697,18402,0
2008-03-19,8.2489,8.3243,8.2489,8.3243,5407,0
2008-03-20,8.2983,8.4475,8.2424,8.3175,25122,0
2008-03-24,8.2835,8.4188,8.2557,8.3799,12706,0
2008-03-25,8.3519,8.3519,8.2557,8.2835,37692,0
2008-03-26,8.2983,8.3175,8.2557,8.2983,12267,0
2008-03-27,8.3519,8.3862,8.3519,8.3862,1608,0
2008-03-28,8.3728,8.3728,8.3519,8.3519,1608,0
2008-03-31,8.3862,8.4116,8.2424,8.3243,20163,0
2008-04-01,8.3175,8.3519,8.3175,8.3311,16801,0
2008-04-02,8.3243,8.3311,8.3175,8.3311,6860,0
2008-04-03,8.3175,8.3862,8.3175,8.3862,5846,0
2008-04-04,8.4116,8.4116,8.4116,8.4116,1022,0
2008-04-07,8.3862,8.4825,8.3862,8.4825,6283,0
2008-04-08,8.4116,8.4336,8.4116,8.4116,2192,0
2008-04-09,8.4188,8.4955,8.263,8.4955,33311,0
2008-04-10,8.5228,8.6046,8.5166,8.6046,11252,0
2008-04-11,8.5707,8.6046,8.5707,8.5974,3211,0
2008-04-14,8.6046,8.6592,8.5974,8.6256,20463,0
2008-04-15,8.6329,8.6476,8.6197,8.6197,2634,0
2008-04-16,8.6256,8.6539,8.6256,8.6539,1746,0
2008-04-17,8.6592,8.7597,8.6592,8.7079,8326,0
2008-04-18,8.7226,8.8728,8.7226,8.7555,4758,0
2008-04-21,8.7987,8.8249,8.7987,8.8249,885,0
2008-04-22,8.8303,8.8369,8.7555,8.8249,3103,0
2008-04-23,8.8249,8.8303,8.6869,8.8303,13722,0
2008-04-24,8.8657,8.9008,8.7334,8.9008,3361,0
2008-04-25,8.8303,8.9532,8.7829,8.9184,10661,0
2008-04-28,8.8657,8.8728,8.7597,8.7987,8768,0
2008-04-29,8.7015,8.7015,8.6933,8.6933,1751,0
2008-04-30,8.6647,8.714,8.6476,8.6539,6546,0
2008-05-01,8.714,8.9061,8.714,8.7987,30971,0
2008-05-02,8.7756,8.8799,8.7597,8.7597,3652,0
2008-05-05,8.7555,8.7756,8.7555,8.7756,2888,0
2008-05-06,8.8118,8.8303,8.7289,8.7987,8943,0
2008-05-07,8.6933,8.7684,8.558,8.6933,24539,0
2008-05-08,8.7482,8.7482,8.7015,8.7079,3305,0
2008-05-09,8.7829,8.8118,8.7829,8.8118,7447,0
2008-05-12,8.7597,8.8303,8.7289,8.8303,3080,0
2008-05-13,8.8581,8.9008,8.8303,8.8865,5407,0
2008-05-14,8.8728,8.8728,8.8511,8.8511,2458,0
2008-05-15,8.8865,8.8865,8.8249,8.8249,3215,0
2008-05-16,8.9008,8.9119,8.8799,8.9119,2635,0
2008-05-19,8.9532,8.9532,8.7756,8.8193,14141,0
2008-05-20,8.8303,8.8728,8.8303,8.8657,2835,0
2008-05-21,8.8728,8.9008,8.8657,8.8728,3947,0
2008-05-22,8.9008,8.9008,8.8657,8.8657,2647,0
2008-05-23,8.9008,8.9119,8.8728,8.9119,3272,0
2008-05-27,8.926,8.9693,8.9119,8.9607,6520,0
2008-05-28,8.9325,8.9325,8.9008,8.9008,3947,0
2008-05-29,8.9008,8.9607,8.9008,8.9325,5674,0
2008-05-30,8.9184,8.926,8.8303,8.8369,9615,0
2008-06-02,8.8303,8.926,8.8045,8.8511,6575,0
2008-06-03,8.8511,9.1031,8.8511,8.9061,28334,0
2008-06-04,8.9325,8.9325,8.9008,8.9008,1712,0
2008-06-05,9.1523,9.1523,8.8426,8.8799,2593,0
2008-06-06,8.8657,8.8657,8.7597,8.7597,7891,0
2008-06-09,8.8193,8.8193,8.7597,8.7597,2042,0
2008-06-10,8.7597,8.7829,8.7289,8.7289,2192,0
2008-06-11,8.7015,8.7015,8.7015,8.7015,280,0
2008-06-12,8.6804,8.6804,8.6256,8.6256,2479,0
2008-06-13,8.6329,8.6329,8.5707,8.5778,3361,0
2008-06-16,8.5633,8.6592,8.558,8.5891,10496,0
2008-06-17,8.5974,8.5974,8.4882,8.4882,3365,0
2008-06-18,8.5017,8.5433,8.4882,8.5228,6490,0
2008-06-19,8.5228,8.5228,8.4692,8.5228,4968,0
2008-06-20,8.5228,8.5228,8.4882,8.4882,580,0
2008-06-23,8.8303,8.8303,8.3926,8.4405,72395,0
2008-06-24,8.4546,8.673,8.3582,8.3799,17265,0
2008-06-25,8.3862,8.4475,8.3519,8.3519,13663,0
2008-06-26,8.3243,8.4266,8.2835,8.3646,17749,0
2008-06-27,8.3444,8.3646,8.3243,8.3243,6724,0
2008-06-30,8.3046,8.3646,8.3046,8.3243,10370,0
2008-07-01,8.3105,8.3243,8.2768,8.3175,10012,0
2008-07-02,8.3519,8.4055,8.3311,8.3926,8345,0
2008-07-03,8.4055,8.4116,8.4055,8.4116,1170,0
2008-07-07,8.4188,8.4266,8.4188,8.4266,4526,0
2008-07-08,8.3862,8.3926,8.3582,8.3728,5430,0
2008-07-09,8.2835,8.5017,8.2835,8.4825,10375,0
2008-07-10,8.4759,8.558,8.4759,8.5364,15098,0
2008-07-11,8.5292,8.5364,8.4475,8.4692,6177,0
2008-07-14,8.4336,8.4619,8.3046,8.3105,13734,0
2008-07-15,8.3046,8.3175,8.236,8.2983,5031,0
2008-07-16,8.3105,8.3175,8.2489,8.3175,2634,0
2008-07-17,8.3175,8.3728,8.2835,8.3175,21502,0
2008-07-18,8.2697,8.2914,8.236,8.2914,5974,0
2008-07-21,8.2697,8.2697,8.2154,8.2697,3588,0
2008-07-22,8.236,8.2489,8.2007,8.2489,13331,0
2008-07-23,8.236,8.2914,8.1941,8.2914,9278,0
2008-07-24,8.2489,8.2914,8.2424,8.2914,3792,0
2008-07-25,8.2914,8.2914,8.2424,8.2424,3652,0
2008-07-28,8.2914,8.2914,8.2489,8.2489,280,0
2008-07-29,8.153,8.2154,8.153,8.153,5268,0
2008-07-30,8.153,8.1662,8.1463,8.1463,1591,0
2008-07-31,8.1463,8.2077,8.1319,8.2077,16757,0
2008-08-01,8.2154,8.236,8.2154,8.236,6859,0
2008-08-04,8.236,8.2835,8.236,8.2835,8182,0
2008-08-05,7.8111,8.2489,7.8111,8.2154,12922,0
2008-08-06,8.3046,8.3862,8.3046,8.3311,3361,0
2008-08-07,8.2214,8.3378,8.2214,8.3378,8946,0
2008-08-08,8.3378,8.3378,8.3378,8.3378,446,0
2008-08-11,8.3519,8.3519,8.2835,8.3046,5941,0
2008-08-12,8.2835,8.2835,8.1788,8.2154,14617,0
2008-08-13,8.236,8.3175,8.236,8.2557,2192,0
2008-08-14,8.3519,8.3519,8.236,8.3444,5087,0
2008-08-15,8.4055,8.4188,8.2768,8.2768,10900,0
2008-08-18,8.3519,8.3519,8.3105,8.3311,1546,0
2008-08-19,8.4055,8.4055,8.3046,8.3105,13157,0
2008-08-20,8.2283,8.3519,8.2283,8.3519,4002,0
2008-08-21,8.3046,8.3444,8.2214,8.3311,9417,0
2008-08-22,8.3175,8.3175,8.3175,8.3175,280,0
2008-08-25,8.2835,8.3519,8.2835,8.2835,6237,0
2008-08-26,8.3519,8.3926,8.3311,8.3444,9267,0
2008-08-27,8.3311,8.3582,8.3105,8.3105,2778,0
2008-08-28,8.3862,8.398,8.2283,8.3378,4219,0
2008-08-29,8.3728,8.4266,8.3378,8.4188,7250,0
2008-09-02,8.4546,8.4546,8.4475,8.4475,1751,0
2008-09-03,8.4188,8.4475,8.3799,8.3799,3359,0
2008-09-05,8.4759,8.558,8.4546,8.4692,7741,0
2008-09-08,8.4882,8.4882,8.4266,8.4546,3601,0
2008-09-09,8.4336,8.558,8.4055,8.4692,12792,0
2008-09-10,8.4692,8.4692,8.3926,8.4336,7891,0
2008-09-11,8.4475,8.558,8.4188,8.4266,15103,0
2008-09-12,8.4882,8.4882,8.4188,8.4188,12820,0
2008-09-15,8.1729,8.4546,8.1729,8.3175,15234,0
2008-09-16,8.2914,8.3519,8.1788,8.1788,10370,0
2008-09-17,8.2835,8.2835,7.8723,7.9272,29473,0
2008-09-18,7.8173,7.8655,7.2562,7.4278,66644,0
2008-09-19,7.7358,7.8723,7.6945,7.7694,15363,0
2008-09-22,7.7358,7.7694,7.6669,7.7216,8087,0
2008-09-23,7.5299,7.5644,7.4616,7.5644,10082,0
2008-09-24,7.5644,7.5644,7.5505,7.5505,1574,0
2008-09-25,7.5299,7.5299,7.4481,7.4481,14085,0
2008-09-26,7.3725,7.3725,7.352,7.352,18756,0
2008-09-29,7.2562,7.352,7.188,7.188,12858,0
2008-09-30,7.2221,7.2494,6.9823,7.0852,18402,0
2008-10-01,7.0852,7.1194,6.9075,6.9075,17966,0
2008-10-02,6.9139,6.9139,6.7703,6.8182,19024,0
2008-10-03,6.8455,6.8799,6.8455,6.8799,4873,0
2008-10-06,6.8594,6.9276,6.2431,6.6401,41045,0
2008-10-07,6.6059,6.8455,6.5717,6.6329,9352,0
2008-10-08,6.5854,6.6128,6.4003,6.4351,12619,0
2008-10-09,5.9213,6.3322,5.9213,6.0927,33264,0
2008-10-10,5.9897,5.9897,4.4634,5.4762,50290,0
2008-10-13,5.9146,5.9146,5.3669,5.8529,10138,0
2008-10-14,5.9897,6.1954,5.9897,6.1613,11342,0
2008-10-15,6.0241,6.0376,5.9897,5.9897,10740,0
2008-10-16,6.469,11.158,5.894,6.9823,96397,0
2008-10-17,6.4963,6.9823,6.4963,6.6128,13589,0
2008-10-20,6.6473,6.6473,6.627,6.6401,5984,0
2008-10-21,6.5375,6.5375,6.3046,6.4003,14281,0
2008-10-22,6.4003,6.777,6.2979,6.3663,24419,0
2008-10-23,6.469,6.5033,6.3598,6.5033,9494,0
2008-10-24,5.9213,6.5375,5.9213,6.5375,38476,0
2008-10-27,6.5786,6.5786,6.3322,6.476,15923,0
2008-10-28,6.5717,6.6329,6.2844,6.3526,8938,0
2008-10-29,6.3046,6.3456,6.2844,6.3456,3507,0
2008-10-30,6.3046,6.4279,6.3046,6.3322,3361,0
2008-10-31,6.3322,6.3663,6.2979,6.3663,2236,0
2008-11-03,6.4483,6.4483,6.2431,6.3598,15119,0
2008-11-04,6.2979,6.6401,6.2979,6.6401,10150,0
2008-11-05,6.4003,6.7499,6.4003,6.7289,10955,0
2008-11-06,6.7289,6.7289,6.3526,6.6677,13920,0
2008-11-07,6.6677,6.7565,6.6473,6.7361,14319,0
2008-11-10,6.7226,6.7226,6.6401,6.6401,8726,0
2008-11-11,6.6677,6.6813,6.5582,6.5649,11294,0
2008-11-12,6.6128,6.6128,6.2292,6.2292,16066,0
2008-11-13,6.2156,6.3322,6.1613,6.2156,3010,0
2008-11-14,6.3663,6.3663,6.1679,6.25,2400,0
2008-11-17,6.4208,6.4208,6.0444,6.1272,10400,0
2008-11-18,6.0649,6.0649,5.8458,5.8801,21708,0
2008-11-19,5.8529,5.942,5.7298,5.8252,35429,0
2008-11-20,5.6815,5.7571,5.5381,5.5516,9805,0
2008-11-21,5.6137,5.6137,5.5516,5.5659,4147,0
2008-11-24,5.6137,5.6682,5.4762,5.4762,8908,0
2008-11-25,5.6137,5.6476,5.3326,5.3737,15768,0
2008-11-26,5.2985,5.4487,5.2713,5.4353,10942,0
2008-11-28,5.6271,5.8191,5.4146,5.8191,3073,0
2008-12-01,5.8117,5.8117,5.6815,5.6815,7472,0
2008-12-02,5.6137,5.6613,5.4562,5.4562,7168,0
2008-12-03,5.4562,5.5244,5.4562,5.5244,4179,0
2008-12-04,5.5244,5.5244,5.2164,5.2437,37326,0
2008-12-05,5.9762,5.9762,5.1547,5.5998,17384,0
2008-12-08,5.4762,5.5791,5.4762,5.5791,3731,0
2008-12-09,5.5451,5.5451,5.47,5.47,2634,0
2008-12-10,5.47,5.47,4.7922,4.8126,64434,0
2008-12-11,4.8193,4.8257,4.6072,4.6961,65042,0
2008-12-12,4.6891,4.7507,4.6891,4.7507,9976,0
2008-12-15,4.7577,4.7646,4.6204,4.6751,18561,0
2008-12-16,4.6688,4.7168,4.6346,4.6346,14599,0
2008-12-17,4.7031,4.7922,4.6346,4.6409,21190,0
2008-12-18,4.7713,5.0864,4.6548,5.0381,46335,0
2008-12-19,4.9972,5.2369,4.9285,5.2369,15257,0
2008-12-22,5.3806,5.4625,5.2024,5.4353,23490,0
2008-12-23,5.4353,5.4353,5.3257,5.394,12949,0
2008-12-24,5.4081,5.4353,5.23,5.3052,10368,0
2008-12-26,5.2713,5.4353,5.2713,5.3737,5256,0
2008-12-29,5.4081,5.4762,5.2024,5.2437,125337,0
2008-12-30,5.2369,5.3191,5.2093,5.3191,9481,0
2008-12-31,5.3191,5.572,5.3191,5.4969,40174,0
2009-01-02,5.5311,5.6476,5.5311,5.6476,6860,0
2009-01-05,5.6541,5.9008,5.6541,5.9008,10973,0
2009-01-06,5.9008,6.2089,5.9008,6.1613,18845,0
2009-01-07,6.2844,6.2844,6.1613,6.202,11816,0
2009-01-08,6.0787,6.6535,6.0787,6.5375,18051,0
2009-01-09,6.4963,6.921,6.4963,6.921,19330,0
2009-01-12,6.8799,6.8799,6.7565,6.8249,11828,0
2009-01-13,6.7565,6.7703,6.6607,6.6607,7447,0
2009-01-14,6.688,6.688,6.4831,6.6401,8955,0
2009-01-15,6.6813,6.6813,6.4003,6.4003,9494,0
2009-01-16,6.469,6.476,6.3939,6.469,8768,0
2009-01-20,6.9893,6.9893,6.4483,6.5441,20560,0
2009-01-21,6.5582,6.5854,6.3456,6.5854,30892,0
2009-01-22,6.5238,6.5854,6.4351,6.5854,23720,0
2009-01-23,6.5582,6.5582,6.5514,6.5514,1258,0
2009-01-26,6.4483,6.6194,6.4077,6.6194,10318,0
2009-01-27,6.5649,6.6194,6.4208,6.4963,11911,0
2009-01-28,6.5786,6.6194,6.531,6.5375,36199,0
2009-01-29,6.5649,6.5925,6.4894,6.4894,135706,0
2009-01-30,6.462,6.5238,6.4418,6.469,14612,0
2009-02-02,6.476,6.5786,6.462,6.5441,37715,0
2009-02-03,6.5786,6.6744,6.5717,6.6744,15074,0
2009-02-04,6.6744,6.8455,6.6744,6.8389,5884,0
2009-02-05,6.7843,6.8728,6.777,6.8728,17127,0
2009-02-06,6.8799,6.9621,6.8799,6.9621,13147,0
2009-02-09,6.9621,7.1332,6.9554,6.9554,23913,0
2009-02-10,6.9689,7.1602,6.921,7.1602,21744,0
2009-02-11,7.1602,7.188,7.1398,7.188,8762,0
2009-02-12,7.188,7.2424,7.0576,7.1194,2634,0
2009-02-13,7.2221,7.2221,7.0306,7.0438,5846,0
2009-02-17,7.1332,7.1536,6.9479,7.1054,11312,0
2009-02-18,7.0993,7.0993,7.0371,7.0371,6632,0
2009-02-19,7.0371,7.0371,6.9139,6.9756,17145,0
2009-02-20,6.9139,6.9756,6.7976,6.9276,9490,0
2009-02-23,6.9823,6.9823,6.8455,6.9823,15531,0
2009-02-24,7.0511,7.2084,6.8116,7.0511,23230,0
2009-02-25,7.1194,7.1194,6.8594,6.9276,4968,0
2009-02-26,6.9276,7.0237,6.8389,6.8521,8326,0
2009-02-27,6.8389,6.8594,6.8116,6.8594,13584,0
2009-03-02,6.8116,6.8116,6.6677,6.6677,5260,0
2009-03-03,6.7084,6.7976,6.627,6.7226,10150,0
2009-03-04,6.7084,6.8594,6.7084,6.8116,7014,0
2009-03-05,6.9823,7.0167,6.7427,6.9139,14213,0
2009-03-06,6.8799,6.9075,6.8799,6.9001,15821,0
2009-03-09,6.9001,6.9139,6.7703,6.9139,4778,0
2009-03-10,6.8116,6.9893,6.8116,6.9893,4348,0
2009-03-11,7.0852,7.0852,6.8728,6.8728,4776,0
2009-03-12,6.996,6.996,6.7158,6.8728,7891,0
2009-03-13,6.8799,6.9414,6.8799,6.9414,4674,0
2009-03-16,6.9823,7.0511,6.8455,6.9276,4400,0
2009-03-17,7.4827,7.4827,6.8455,6.8521,15658,0
2009-03-18,6.8799,6.9139,6.8044,6.9139,8198,0
2009-03-19,6.9823,6.9823,6.8663,6.9139,5021,0
2009-03-20,6.9139,6.9621,6.9139,6.9479,2726,0
2009-03-23,6.9479,6.9893,6.9479,6.9893,3119,0
2009-03-24,7.0167,7.0167,6.996,7.0098,2306,0
2009-03-25,7.0511,7.0511,6.9823,6.9823,2021,0
2009-03-26,7.0167,7.0167,6.9823,7.0167,4309,0
2009-03-27,7.0511,7.0511,7.0098,7.0098,5407,0
2009-03-30,7.0511,7.0511,6.9823,6.9823,6878,0
2009-03-31,6.9823,6.9823,6.9823,6.9823,1022,0
2009-04-01,7.0167,7.0511,7.0167,7.0511,6479,0
2009-04-02,7.0647,7.1054,7.0511,7.0647,11371,0
2009-04-03,7.0715,7.1125,7.0715,7.1125,5984,0
2009-04-06,7.188,7.188,7.1054,7.1054,2634,0
2009-04-07,7.1194,7.1194,7.0511,7.1194,9424,0
2009-04-08,7.1194,7.1194,7.1125,7.1125,924,0
2009-04-09,7.1536,7.1743,7.0371,7.1674,7246,0
2009-04-13,7.1536,7.1536,7.0715,7.0715,5531,0
2009-04-14,7.291,7.291,6.9346,6.9554,28334,0
2009-04-15,6.9823,7.1466,6.9346,7.1466,15017,0
2009-04-16,7.1536,7.2221,7.1332,7.2013,11299,0
2009-04-17,7.188,7.2971,7.188,7.2836,7084,0
2009-04-20,7.352,7.4137,7.291,7.2971,20498,0
2009-04-21,7.3933,7.5644,7.3933,7.5577,23196,0
2009-04-22,7.6669,7.6669,7.503,7.503,7688,0
2009-04-23,7.5987,7.5987,7.4956,7.5299,8415,0
2009-04-24,7.6669,7.6669,7.4616,7.5299,24481,0
2009-04-27,7.5299,7.838,7.4616,7.838,9219,0
2009-04-28,7.838,7.9756,7.838,7.838,3927,0
2009-04-29,8.0773,8.1463,7.9412,7.9834,13220,0
2009-04-30,8.1788,8.1788,7.8173,8.0087,6283,0
2009-05-01,8.1116,8.1788,7.955,8.1788,3792,0
2009-05-04,8.1195,8.4619,8.1195,8.2007,2805,0
2009-05-05,8.3519,8.3728,8.0639,8.2835,8126,0
2009-05-06,8.0639,8.3519,8.0443,8.1729,16161,0
2009-05-07,8.1463,8.1463,8.0639,8.0639,2887,0
2009-05-08,8.1116,8.1116,8.0362,8.0362,8726,0
2009-05-11,8.0503,8.0503,7.9202,7.9612,9060,0
2009-05-12,8.0016,8.0295,7.7491,7.7491,32590,0
2009-05-13,7.7358,7.7969,7.7216,7.7902,11389,0
2009-05-14,7.8111,7.8111,7.8111,7.8111,885,0
2009-05-15,7.8111,7.8111,7.7969,7.8111,4983,0
2009-05-18,8.2768,8.3862,7.7902,7.8921,17564,0
2009-05-19,8.1116,8.1662,7.9348,8.1463,8507,0
2009-05-20,8.2768,8.2768,8.1463,8.1729,12368,0
2009-05-21,8.2214,8.2283,8.1729,8.1941,10125,0
2009-05-22,8.1941,8.2077,8.0909,8.187,17441,0
2009-05-26,8.1941,8.2283,8.1941,8.2154,6480,0
2009-05-27,8.1788,8.2557,8.1788,8.2557,2109,0
2009-05-28,7.8867,8.2697,7.8867,8.2557,8681,0
2009-05-29,8.2557,8.2557,8.2007,8.2007,4781,0
2009-06-01,8.2154,8.2154,8.1259,8.1662,15637,0
2009-06-02,8.1397,8.1729,8.1397,8.1729,3652,0
2009-06-03,8.1788,8.1788,8.153,8.153,2804,0
2009-06-04,8.1729,8.1729,8.1195,8.1598,5229,0
2009-06-05,8.1941,8.1941,8.1397,8.1598,2669,0
2009-06-08,8.1195,8.1195,7.9834,7.9834,9399,0
2009-06-09,7.9893,7.9893,7.838,7.9272,26336,0
2009-06-10,7.9348,7.9348,7.8655,7.8655,5846,0
2009-06-11,7.8921,7.8921,7.8173,7.8173,12674,0
2009-06-12,7.8314,7.845,7.6808,7.8173,6713,0
2009-06-15,7.8041,7.8173,7.7014,7.7014,3376,0
2009-06-16,7.4069,7.7084,7.4069,7.6669,4120,0
2009-06-17,8.2914,8.2914,7.5987,7.6669,30391,0
2009-06-18,7.7014,7.7216,7.6532,7.7216,8370,0
2009-06-19,7.7216,7.7216,7.6193,7.7146,27439,0
2009-06-22,7.7286,7.7768,7.7286,7.7768,6428,0
2009-06-23,7.7768,7.8041,7.4137,7.4827,46177,0
2009-06-24,7.475,7.7084,7.4549,7.7084,22903,0
2009-06-25,7.7014,7.7014,7.6326,7.6468,10679,0
2009-06-26,7.7014,7.7627,7.6669,7.7216,8441,0
2009-06-29,7.7694,7.7902,7.7084,7.7216,9720,0
2009-06-30,7.7627,7.8041,7.7014,7.7014,11123,0
2009-07-01,7.7358,7.8723,7.7358,7.845,11256,0
2009-07-02,7.8655,7.8998,7.859,7.859,12862,0
2009-07-06,7.8655,7.8792,7.838,7.8655,8635,0
2009-07-07,7.8655,8.016,7.8519,7.914,29787,0
2009-07-08,7.8723,7.9412,7.8723,7.9202,5405,0
2009-07-09,7.955,7.955,7.8998,7.955,7014,0
2009-07-10,7.955,8.1195,7.9483,8.0362,9577,0
2009-07-13,8.0443,8.057,7.9612,8.0443,16448,0
2009-07-14,8.0443,8.0443,7.6669,7.6669,12862,0
2009-07-15,7.9412,8.057,7.8723,8.0362,24860,0
2009-07-16,8.0773,8.1259,8.0773,8.1259,14756,0
2009-07-17,8.398,8.398,8.0443,8.1463,12022,0
2009-07-20,8.1463,8.1662,8.1046,8.1662,10164,0
2009-07-21,8.1662,8.2283,8.1662,8.1662,4876,0
2009-07-22,8.1463,8.187,8.0841,8.1662,9897,0
2009-07-23,8.153,8.2489,8.0443,8.0841,20432,0
2009-07-24,8.0841,8.2214,8.0773,8.1941,4634,0
2009-07-27,8.2214,8.2424,8.0087,8.1788,21339,0
2009-07-28,8.1788,8.2007,8.0362,8.2007,5840,0
2009-07-29,8.2077,8.2283,8.0773,8.2283,6131,0
2009-07-30,8.2835,8.2835,8.0362,8.1397,16741,0
2009-07-31,8.2489,8.2835,8.0773,8.2077,11080,0
2009-08-03,8.2154,8.2835,8.2154,8.2697,46317,0
2009-08-04,8.2489,8.3519,8.2489,8.3519,6456,0
2009-08-05,8.3175,8.4266,8.3175,8.4266,13392,0
2009-08-06,8.3862,8.4882,8.3519,8.4759,18917,0
2009-08-07,8.3926,8.4546,8.3046,8.3862,39881,0
2009-08-10,8.3862,8.5433,8.3862,8.5086,22896,0
2009-08-11,8.5228,8.558,8.4759,8.5166,16294,0
2009-08-12,8.5228,8.5228,8.4188,8.4188,19564,0
2009-08-13,8.4825,8.4882,8.2557,8.4882,15797,0
2009-08-14,8.4759,8.4759,8.4188,8.4759,12751,0
2009-08-17,8.6401,8.6401,8.4882,8.558,9779,0
2009-08-18,8.5508,8.6256,8.3862,8.4405,30513,0
2009-08-19,8.4825,8.6476,8.4825,8.6476,33085,0
2009-08-20,8.6933,8.6933,8.6256,8.6256,15558,0
2009-08-21,8.6476,8.7079,8.6197,8.6476,18594,0
2009-08-24,8.7226,8.7597,8.7015,8.7597,8387,0
2009-08-25,8.7597,8.7597,8.7334,8.7597,20555,0
2009-08-26,8.8045,8.8511,8.7597,8.8511,16772,0
2009-08-27,8.8657,9.0079,8.8193,9.0079,19444,0
2009-08-28,9.0644,9.319,9.0644,9.319,9791,0
2009-08-31,9.319,9.319,9.2575,9.2747,8766,0
2009-09-01,9.3328,9.3328,9.1996,9.2487,7904,0
2009-09-02,9.3031,9.56,8.926,8.926,37236,0
2009-09-03,9.0079,9.1031,8.9325,9.1031,37266,0
2009-09-04,9.0971,9.4059,9.0971,9.3795,17824,0
2009-09-08,9.3031,9.63,9.3031,9.4108,16447,0
2009-09-09,9.4742,9.4742,9.3459,9.3459,13192,0
2009-09-10,9.4443,9.4443,9.2643,9.2747,15659,0
2009-09-11,9.2747,9.3031,9.2277,9.2277,12719,0
2009-09-14,9.214,9.2807,9.1656,9.1706,15795,0
2009-09-15,9.1784,9.2747,9.1784,9.2064,9823,0
2009-09-16,9.2487,9.3396,9.2487,9.3031,13585,0
2009-09-17,9.771,9.771,9.2691,9.3795,14050,0
2009-09-18,9.574,9.574,9.3578,9.4742,7202,0
2009-09-21,9.51,9.518,9.4742,9.518,11084,0
2009-09-22,9.586,9.65,9.518,9.518,28767,0
2009-09-23,9.518,9.65,9.518,9.616,9230,0
2009-09-24,9.597,9.611,9.586,9.586,5829,0
2009-09-25,9.643,9.65,9.611,9.637,17626,0
2009-09-28,9.663,9.764,9.65,9.764,15961,0
2009-09-29,9.816,9.989,9.806,9.989,19197,0
2009-09-30,10.025,10.025,9.728,9.856,39415,0
2009-10-01,9.862,9.896,9.785,9.896,4235,0
2009-10-02,9.856,9.856,9.812,9.843,15897,0
2009-10-05,9.849,10.084,9.849,10.084,27952,0
2009-10-06,10.159,10.166,10.064,10.166,16142,0
2009-10-07,10.144,10.159,10.115,10.138,6833,0
2009-10-08,10.103,10.159,10.103,10.103,7697,0
2009-10-09,10.159,10.194,9.926,10.056,15236,0
2009-10-12,9.926,9.996,9.586,9.684,22393,0
2009-10-13,9.623,9.926,9.623,9.832,6856,0
2009-10-14,9.919,9.967,9.792,9.967,24210,0
2009-10-15,9.856,10.03,9.856,9.989,9391,0
2009-10-16,10.462,10.462,9.792,9.792,8037,0
2009-10-19,10.248,10.248,9.591,9.792,10899,0
2009-10-20,10.248,10.248,9.824,9.926,17525,0
2009-10-21,9.926,10.09,9.926,10.017,10336,0
2009-10-22,9.996,10.064,9.996,10.056,2341,0
2009-10-23,10.064,10.064,9.888,9.888,18744,0
2009-10-26,9.875,9.875,9.658,9.684,18379,0
2009-10-27,9.771,9.771,9.4443,9.4881,22676,0
2009-10-28,9.56,9.65,9.544,9.56,13888,0
2009-10-29,9.597,9.597,9.551,9.551,1312,0
2009-10-30,9.538,9.586,9.53,9.53,6585,0
2009-11-02,9.58,9.623,9.4881,9.53,6875,0
2009-11-03,9.58,9.704,9.524,9.698,4749,0
2009-11-04,9.698,9.728,9.643,9.728,4458,0
2009-11-05,9.643,9.849,9.643,9.849,3792,0
2009-11-06,9.792,9.824,9.744,9.751,2778,0
2009-11-09,9.751,9.996,9.751,9.953,12031,0
2009-11-10,9.856,9.996,9.799,9.931,3050,0
2009-11-11,9.926,9.926,9.65,9.65,14215,0
2009-11-12,9.691,9.728,9.518,9.518,18548,0
2009-11-13,9.551,9.551,9.4582,9.4662,3869,0
2009-11-16,9.4059,9.551,9.1308,9.1455,72273,0
2009-11-17,9.603,9.603,8.9457,8.9965,58496,0
2009-11-18,9.3031,9.3031,8.9965,9.1706,31825,0
2009-11-19,9.1706,9.2064,9.138,9.1656,14340,0
2009-11-20,9.2064,9.2277,9.1996,9.2218,12564,0
2009-11-23,9.214,9.3031,9.214,9.2883,9672,0
2009-11-24,9.2971,9.3851,9.2747,9.3795,13719,0
2009-11-25,9.3396,9.551,9.3396,9.551,14463,0
2009-11-27,9.4662,9.551,9.4582,9.551,4017,0
2009-11-30,9.551,9.65,9.538,9.611,15481,0
2009-12-01,9.643,9.643,9.567,9.611,2049,0
2009-12-02,9.637,9.643,9.586,9.643,3000,0
2009-12-03,9.65,9.65,9.623,9.65,7984,0
2009-12-04,9.65,9.658,9.524,9.616,22589,0
2009-12-07,9.586,9.616,9.586,9.597,3482,0
2009-12-08,9.58,9.616,9.574,9.616,3211,0
2009-12-09,9.603,9.603,9.591,9.603,4822,0
2009-12-10,9.591,9.591,9.551,9.551,10862,0
2009-12-11,9.56,9.856,9.4881,9.771,48479,0
2009-12-14,9.751,9.757,9.751,9.751,3947,0
2009-12-15,9.751,9.751,9.586,9.586,5999,0
2009-12-16,9.586,9.586,9.56,9.56,3107,0
2009-12-17,10.017,10.017,9.518,9.544,9395,0
2009-12-18,9.839,9.839,9.56,9.611,1458,0
2009-12-21,9.597,9.597,9.4881,9.4881,14288,0
2009-12-22,9.4881,9.4881,9.3636,9.391,13148,0
2009-12-23,9.4314,9.4314,9.3509,9.398,24045,0
2009-12-24,9.3851,9.3851,9.2691,9.3459,8114,0
2009-12-28,9.2971,9.4108,9.2971,9.3715,9962,0
2009-12-29,9.3328,9.391,9.3328,9.391,8474,0
2009-12-30,9.4059,9.4059,9.3578,9.3578,5150,0
2009-12-31,9.4108,9.4951,9.4108,9.4314,3127,0
2010-01-04,9.4662,9.4812,9.4167,9.4812,4140,0
2010-01-05,9.4951,9.623,9.4951,9.551,10880,0
2010-01-06,9.711,9.711,9.567,9.643,22807,0
2010-01-07,9.616,9.63,9.591,9.63,3951,0
2010-01-08,9.616,9.616,9.551,9.58,6357,0
2010-01-11,9.58,9.623,9.53,9.603,3589,0
2010-01-12,9.637,9.643,9.58,9.643,22630,0
2010-01-13,9.643,9.698,9.591,9.658,3553,0
2010-01-14,9.63,9.663,9.63,9.65,4128,0
2010-01-15,9.711,9.711,9.591,9.658,10054,0
2010-01-19,9.996,9.996,9.704,9.719,5671,0
2010-01-20,10.178,10.178,9.551,9.597,16833,0
2010-01-21,9.591,9.658,9.591,9.643,5783,0
2010-01-22,9.684,9.728,9.643,9.728,6299,0
2010-01-25,9.637,9.751,9.591,9.719,14761,0
2010-01-26,9.751,9.792,9.744,9.792,18402,0
2010-01-27,9.792,9.856,9.792,9.856,6778,0
2010-01-28,9.856,9.856,9.684,9.684,10997,0
2010-01-29,9.704,9.736,9.67,9.736,9352,0
2010-02-01,9.757,9.764,9.757,9.764,8139,0
2010-02-02,9.816,9.816,9.785,9.816,6120,0
2010-02-03,9.816,9.856,9.812,9.856,4707,0
2010-02-04,9.806,9.856,9.719,9.719,8740,0
2010-02-05,9.785,9.849,9.728,9.779,10163,0
2010-02-08,9.751,9.849,9.736,9.736,12387,0
2010-02-09,9.757,9.824,9.757,9.764,4195,0
2010-02-10,9.806,9.806,9.806,9.806,885,0
2010-02-11,9.843,9.896,9.812,9.896,14730,0
2010-02-12,9.896,9.912,9.736,9.888,8612,0
2010-02-16,9.856,9.96,9.856,9.904,7742,0
2010-02-17,9.96,9.96,9.839,9.839,10536,0
2010-02-18,10.297,10.297,9.926,9.939,3431,0
2010-02-19,9.96,9.96,9.785,9.812,16674,0
2010-02-22,9.862,9.882,9.806,9.824,4526,0
2010-02-23,9.843,10.038,9.839,10.038,15626,0
2010-02-24,10.09,10.096,9.939,10.01,37544,0
2010-02-25,9.939,10.056,9.939,10.01,4972,0
2010-02-26,10.09,10.09,9.973,10.01,3792,0
2010-03-01,10.09,10.096,10.017,10.017,6281,0
2010-03-02,10.003,10.025,9.96,9.967,14936,0
2010-03-03,9.926,9.973,9.882,9.973,10671,0
2010-03-04,9.973,9.973,9.926,9.931,5622,0
2010-03-05,9.953,9.953,9.926,9.926,1462,0
2010-03-08,9.926,9.931,9.882,9.931,2919,0
2010-03-09,9.882,9.947,9.882,9.947,5084,0
2010-03-10,9.989,9.989,9.839,9.868,6514,0
2010-03-11,9.843,9.843,9.824,9.832,7384,0
2010-03-12,9.856,9.926,9.856,9.856,17432,0
2010-03-15,9.824,9.882,9.764,9.764,10645,0
2010-03-16,9.785,9.832,9.764,9.824,14078,0
2010-03-17,9.856,9.856,9.751,9.816,26756,0
2010-03-18,9.849,9.849,9.744,9.744,4470,0
2010-03-19,9.744,9.849,9.586,9.785,8189,0
2010-03-22,9.816,9.96,9.812,9.912,15507,0
2010-03-23,9.953,10.045,9.939,10.025,15246,0
2010-03-24,9.973,10.071,9.973,10.003,5756,0
2010-03-25,10.049,10.049,10.003,10.017,4161,0
2010-03-26,9.981,9.996,9.967,9.967,1312,0
2010-03-29,9.981,9.981,9.919,9.953,8417,0
2010-03-30,9.904,9.912,9.832,9.875,9733,0
2010-03-31,9.96,9.96,9.779,9.806,5029,0
2010-04-01,9.824,9.912,9.824,9.912,3792,0
2010-04-05,9.931,9.931,9.888,9.888,2849,0
2010-04-06,9.939,9.96,9.939,9.947,2439,0
2010-04-07,9.926,9.96,9.912,9.96,8763,0
2010-04-08,9.888,10.071,9.771,9.785,18157,0
2010-04-09,9.799,9.931,9.799,9.888,6860,0
2010-04-12,9.868,10.049,9.868,9.931,13249,0
2010-04-13,9.926,9.926,9.799,9.896,15192,0
2010-04-14,9.947,9.953,9.862,9.888,6860,0
2010-04-15,9.926,9.96,9.888,9.912,14570,0
2010-04-16,9.939,9.947,9.931,9.931,1512,0
2010-04-19,10.084,10.084,9.824,9.882,7048,0
2010-04-20,10.138,10.138,9.856,9.868,4441,0
2010-04-21,9.896,9.904,9.868,9.868,3578,0
2010-04-22,9.875,9.939,9.806,9.856,21440,0
2010-04-23,9.861,9.904,9.848,9.904,3773,0
2010-04-26,9.912,9.912,9.806,9.875,8326,0
2010-04-27,9.856,9.989,9.843,9.912,19963,0
2010-04-28,9.939,9.981,9.931,9.981,1462,0
2010-04-29,9.989,10.017,9.939,9.996,8352,0
2010-04-30,9.996,9.996,9.981,9.981,580,0
2010-05-03,10.064,10.064,9.989,9.989,3250,0
2010-05-04,9.981,9.981,9.973,9.981,1720,0
2010-05-05,10.025,10.025,9.981,10.025,2267,0
2010-05-06,9.973,9.981,9.544,9.711,11078,0
2010-05-07,9.67,9.799,9.586,9.757,14714,0
2010-05-10,9.888,9.912,9.824,9.824,4049,0
2010-05-11,9.799,9.824,9.792,9.824,1536,0
2010-05-12,9.824,9.996,9.824,9.926,11608,0
2010-05-13,9.926,10.071,9.785,9.926,10690,0
2010-05-14,9.926,9.926,9.843,9.843,5403,0
2010-05-17,9.973,9.996,9.875,9.875,5586,0
2010-05-18,10.084,10.084,9.919,9.919,1441,0
2010-05-19,9.862,9.868,9.792,9.868,9124,0
2010-05-20,9.868,9.868,9.779,9.792,3371,0
2010-05-21,9.799,9.856,9.751,9.816,10017,0
2010-05-24,9.799,9.843,9.799,9.843,1170,0
2010-05-25,9.658,9.843,9.658,9.757,3425,0
2010-05-26,9.849,9.856,9.799,9.849,4938,0
2010-05-27,9.904,9.904,9.896,9.904,4628,0
2010-05-28,9.896,9.926,9.896,9.926,885,0
2010-06-01,9.953,9.996,9.926,9.996,2492,0
2010-06-02,9.981,10.025,9.981,10.017,2254,0
2010-06-03,10.017,10.017,9.981,9.996,1920,0
2010-06-04,10.017,10.025,9.996,9.996,6207,0
2010-06-07,10.017,10.017,9.96,9.96,2688,0
2010-06-08,9.875,9.996,9.868,9.996,7834,0
2010-06-09,10.025,10.064,9.973,10.017,20776,0
2010-06-10,10.017,10.017,9.996,10.017,5114,0
2010-06-11,10.056,10.056,9.96,9.96,5231,0
2010-06-14,10.003,10.003,9.839,9.839,8768,0
2010-06-15,9.839,9.996,9.824,9.996,19962,0
2010-06-16,9.973,10.064,9.912,9.912,5396,0
2010-06-17,10.122,10.122,9.939,9.939,3126,0
2010-06-18,10.144,10.144,9.931,9.931,5921,0
2010-06-21,10.01,10.01,9.888,9.888,4063,0
2010-06-22,9.953,9.967,9.912,9.912,3900,0
2010-06-23,9.947,9.953,9.939,9.939,3769,0
2010-06-24,9.896,9.939,9.888,9.888,5108,0
2010-06-25,9.939,9.981,9.926,9.981,2690,0
2010-06-28,10.017,10.017,9.96,9.989,3652,0
2010-06-29,10.01,10.017,10.01,10.017,1751,0
2010-06-30,10,10,9.921,9.928,5007,0
2010-07-01,9.973,10.03,9.926,9.981,5653,0
2010-07-02,9.947,9.996,9.912,9.996,4269,0
2010-07-06,9.989,9.996,9.989,9.989,2544,0
2010-07-07,9.868,9.973,9.868,9.926,8039,0
2010-07-08,9.919,9.919,9.816,9.816,6508,0
2010-07-09,9.862,9.926,9.849,9.926,5748,0
2010-07-12,9.989,10.064,9.926,10.017,6575,0
2010-07-13,10.017,10.076,10.017,10.017,4444,0
2010-07-14,10.045,10.122,10.045,10.096,8091,0
2010-07-15,10.111,10.111,9.989,9.996,7219,0
2010-07-16,10.025,10.025,9.96,10.003,3792,0
2010-07-19,10.103,10.111,9.973,9.973,8272,0
2010-07-20,10.045,10.045,10.017,10.025,1467,0
2010-07-21,10.025,10.049,10.017,10.049,4526,0
2010-07-22,10.076,10.076,10.025,10.025,3488,0
2010-07-23,10.038,10.103,10.038,10.064,2132,0
2010-07-26,10.071,10.071,10.003,10.071,9527,0
2010-07-27,10.071,10.071,9.751,9.919,24105,0
2010-07-28,9.953,10.064,9.953,10.01,13180,0
2010-07-29,10.064,10.071,9.947,9.947,1965,0
2010-07-30,10.03,10.071,9.989,10.01,8356,0
2010-08-02,10.071,10.071,10.017,10.064,2095,0
2010-08-03,9.96,10.071,9.96,10.038,19936,0
2010-08-04,10.071,10.129,10.071,10.103,17355,0
2010-08-05,10.129,10.166,10.064,10.166,9112,0
2010-08-06,10.178,10.201,10.115,10.201,6325,0
2010-08-09,10.201,10.201,10.103,10.115,6871,0
2010-08-10,10.138,10.138,9.926,9.996,32415,0
2010-08-11,10.01,10.049,9.912,9.912,18463,0
2010-08-12,9.981,10.049,9.926,9.967,7080,0
2010-08-13,9.996,9.996,9.912,9.96,12552,0
2010-08-16,9.96,9.96,9.862,9.919,10176,0
2010-08-17,10.049,10.049,9.882,9.973,13385,0
2010-08-18,10.038,10.038,9.912,9.973,7965,0
2010-08-19,10.045,10.045,9.953,10.03,9011,0
2010-08-20,9.926,10.045,9.912,10.045,12163,0
2010-08-23,9.996,10.096,9.947,10.056,11435,0
2010-08-24,10.056,10.056,9.996,10.03,8070,0
2010-08-25,9.989,10.025,9.947,9.996,11718,0
2010-08-26,10.064,10.096,9.912,9.996,28089,0
2010-08-27,9.996,10.071,9.996,10.071,5636,0
2010-08-30,10.096,10.096,9.973,10.064,8462,0
2010-08-31,10.095,10.144,10.027,10.027,8811,0
2010-09-01,9.996,10.03,9.96,9.967,11700,0
2010-09-02,9.967,9.996,9.96,9.96,14485,0
2010-09-03,10.017,10.025,9.996,10.017,5272,0
2010-09-07,10.025,10.084,10.025,10.038,10935,0
2010-09-08,10.076,10.076,10.003,10.003,14992,0
2010-09-09,10.09,10.09,9.919,9.967,29912,0
2010-09-10,10.01,10.01,9.939,9.939,9722,0
2010-09-13,9.939,9.989,9.926,9.989,8326,0
2010-09-14,10.01,10.01,9.904,10.01,14701,0
2010-09-15,10.025,10.025,9.947,9.996,4832,0
2010-09-16,9.996,9.996,9.96,9.96,8384,0
2010-09-17,9.989,9.996,9.939,9.996,13688,0
2010-09-20,10.045,10.045,9.989,9.996,11721,0
2010-09-21,10.003,10.003,9.888,9.981,10220,0
2010-09-22,9.981,9.981,9.868,9.919,19998,0
2010-09-23,9.919,9.919,9.856,9.856,23744,0
2010-09-24,9.953,9.953,9.896,9.896,4565,0
2010-09-27,9.931,9.981,9.904,9.981,13972,0
2010-09-28,9.996,9.996,9.868,9.967,26125,0
2010-09-29,9.96,9.996,9.96,9.996,11236,0
2010-09-30,9.997,9.997,9.997,9.997,3765,0
2010-10-01,9.996,9.996,9.973,9.981,4309,0
2010-10-04,10.038,10.038,10.003,10.01,2691,0
2010-10-05,10.025,10.03,9.996,10.03,3552,0
2010-10-06,9.989,9.989,9.931,9.967,7337,0
2010-10-07,9.967,10.003,9.919,10.003,8963,0
2010-10-08,9.919,9.973,9.882,9.973,2894,0
2010-10-11,9.973,10.01,9.973,10.01,3299,0
2010-10-12,10.01,10.017,9.981,10.017,12533,0
2010-10-13,10.045,10.045,9.989,9.989,5597,0
2010-10-14,9.996,10.017,9.996,10.003,5228,0
2010-10-15,10.003,10.003,9.926,9.96,11714,0
2010-10-18,10.025,10.025,9.904,9.96,13834,0
2010-10-19,10.003,10.003,9.981,10.003,11463,0
2010-10-20,10.003,10.017,9.912,10.01,26733,0
2010-10-21,10.064,10.064,9.926,9.939,11330,0
2010-10-22,9.973,10.01,9.904,9.919,7245,0
2010-10-25,9.931,9.931,9.875,9.931,3324,0
2010-10-26,9.967,10.01,9.926,10.01,14724,0
2010-10-27,9.947,9.967,9.875,9.939,9401,0
2010-10-28,9.973,9.973,9.919,9.919,8182,0
2010-10-29,9.96,9.96,9.917,9.96,2192,0
2010-11-01,10.003,10.003,9.926,10.003,8392,0
2010-11-02,10.001,10.001,9.944,10.001,6508,0
2010-11-03,10.003,10.03,9.989,10.03,9031,0
2010-11-04,10.025,10.045,9.996,10.03,6841,0
2010-11-05,10.017,10.025,9.996,9.996,2134,0
2010-11-08,9.939,9.953,9.888,9.888,9896,0
2010-11-09,9.888,9.926,9.862,9.862,6896,0
2010-11-10,9.862,9.868,9.771,9.868,5842,0
2010-11-11,9.868,9.868,9.4314,9.504,17017,0
2010-11-12,9.4662,9.551,9.4108,9.51,6371,0
2010-11-15,9.51,9.51,8.9008,9.0145,54632,0
2010-11-16,8.9693,9.0497,8.673,9.0497,28880,0
2010-11-17,9.1162,9.1523,9.1162,9.1523,14440,0
2010-11-18,9.1523,9.1523,8.926,9.0644,16933,0
2010-11-19,9.0644,9.2575,9.0644,9.2064,12163,0
2010-11-22,9.2883,9.3328,9.2807,9.3328,10497,0
2010-11-23,9.2807,9.4443,9.2643,9.391,7273,0
2010-11-24,9.3509,9.391,9.2807,9.2971,2950,0
2010-11-26,9.325,9.3396,9.325,9.3396,1170,0
2010-11-29,9.391,9.391,9.3328,9.3459,5135,0
2010-11-30,9.395,9.4423,9.2419,9.2585,14007,0
2010-12-01,9.319,9.3328,9.1996,9.1996,12159,0
2010-12-02,9.2064,9.2409,9.1601,9.1601,6898,0
2010-12-03,9.2409,9.3459,9.2409,9.2575,8571,0
2010-12-06,9.2747,9.325,9.1231,9.1231,7288,0
2010-12-07,9.1031,9.1231,8.7289,8.7289,55780,0
2010-12-08,8.6647,8.8657,8.6539,8.7597,17961,0
2010-12-09,8.7334,8.7334,8.6256,8.6256,8509,0
2010-12-10,8.6592,8.7903,8.5974,8.7829,11326,0
2010-12-13,8.8193,8.8193,8.5829,8.5891,10325,0
2010-12-14,8.4546,8.5433,8.4055,8.4955,24745,0
2010-12-15,8.4692,8.4825,8.3862,8.4759,10184,0
2010-12-16,8.4556,8.5993,8.4556,8.5993,12991,0
2010-12-17,8.8193,8.8193,8.6046,8.6119,17091,0
2010-12-20,8.6119,8.6804,8.3646,8.3728,17371,0
2010-12-21,8.398,8.4266,8.3582,8.4055,9671,0
2010-12-22,8.4546,8.558,8.4336,8.4955,13838,0
2010-12-23,8.4759,8.4759,8.4188,8.4475,4415,0
2010-12-27,8.4546,8.4546,8.3582,8.4055,5021,0
2010-12-28,8.3926,8.3926,8.3582,8.3582,5040,0
2010-12-29,8.3419,8.4537,8.3419,8.4537,9950,0
2010-12-30,8.4171,8.4955,8.3911,8.4466,12789,0
2010-12-31,8.4947,8.5462,8.4947,8.5462,14666,0
2011-01-03,8.5633,8.7829,8.5633,8.7829,27814,0
2011-01-04,8.7079,8.7987,8.6804,8.7482,14794,0
2011-01-05,8.7482,9.0565,8.7334,8.8657,15675,0
2011-01-06,8.8728,8.8728,8.7987,8.8249,2176,0
2011-01-07,8.9532,8.9532,8.7289,8.8045,9455,0
2011-01-10,8.894,8.894,8.6046,8.6256,11790,0
2011-01-11,8.5891,8.5891,8.4619,8.5086,10374,0
2011-01-12,8.5633,8.5633,8.3444,8.3444,6961,0
2011-01-13,8.3311,8.3311,8.1941,8.2283,14598,0
2011-01-14,8.1729,8.1729,7.955,7.9893,18804,0
2011-01-18,8.1309,8.1781,7.9038,8.1781,63760,0
2011-01-19,8.1781,8.1781,8.0425,8.1252,17395,0
2011-01-20,8.1598,8.2214,8.0909,8.2154,23827,0
2011-01-21,8.2214,8.3378,8.1729,8.2424,35869,0
2011-01-24,8.236,8.3862,8.2154,8.3243,42585,0
2011-01-25,8.2697,8.3646,8.2697,8.3311,32875,0
2011-01-26,8.3646,8.4825,8.3243,8.4825,38323,0
2011-01-27,8.5086,8.5086,8.3378,8.4619,23055,0
2011-01-28,8.4266,8.4336,8.3105,8.4336,16574,0
2011-01-31,8.4519,8.4594,8.263,8.263,14890,0
2011-02-01,8.2914,8.3926,8.2914,8.3799,21436,0
2011-02-02,8.398,8.4266,8.3926,8.3926,4987,0
2011-02-03,8.4345,8.4345,8.399,8.4132,6464,0
2011-02-04,8.3862,8.4188,8.3862,8.4116,10591,0
2011-02-07,8.3862,8.4405,8.3728,8.4405,12619,0
2011-02-08,8.4336,8.4336,8.3862,8.4188,3033,0
2011-02-09,8.4116,8.4266,8.3728,8.3728,6845,0
2011-02-10,8.3175,8.3589,8.3046,8.3113,8707,0
2011-02-11,8.2983,8.398,8.2835,8.3444,15772,0
2011-02-14,8.3243,8.3243,8.1598,8.236,22879,0
2011-02-15,8.2007,8.2154,8.1598,8.1598,8626,0
2011-02-16,8.2077,8.2835,8.2077,8.2835,12098,0
2011-02-18,8.3386,8.3519,8.2835,8.2835,16754,0
2011-02-22,8.2914,8.2914,8.1598,8.1598,22162,0
2011-02-23,8.1788,8.236,8.1598,8.2283,12809,0
2011-02-24,8.236,8.2983,8.236,8.2983,6676,0
2011-02-25,8.2697,8.3444,8.2697,8.3444,6899,0
2011-02-28,8.32,8.3481,8.3132,8.3481,8332,0
2011-03-01,8.3096,8.3436,8.3096,8.3378,8194,0
2011-03-02,8.3378,8.3436,8.283,8.283,44780,0
2011-03-03,8.3096,8.3166,8.2748,8.2896,3446,0
2011-03-04,8.3113,8.3113,8.2697,8.3113,5702,0
2011-03-07,8.2557,8.2983,8.2557,8.2914,11648,0
2011-03-08,8.3386,8.3386,8.2914,8.3311,8700,0
2011-03-09,8.3386,8.3386,8.2914,8.3311,6710,0
2011-03-10,8.3301,8.3378,8.2896,8.3233,6382,0
2011-03-11,8.3113,8.3311,8.2835,8.3311,2116,0
2011-03-14,8.2983,8.3046,8.2983,8.3046,1849,0
2011-03-15,8.3046,8.3519,8.2835,8.3444,13367,0
2011-03-16,8.3519,8.399,8.3519,8.3872,8768,0
2011-03-17,8.4327,8.4327,8.3911,8.4246,2432,0
2011-03-18,8.4412,8.4556,8.4274,8.4556,7783,0
2011-03-21,8.4556,8.5103,8.4412,8.4635,9390,0
2011-03-22,8.4635,8.5103,8.4556,8.4702,8058,0
2011-03-23,8.5032,8.5311,8.5032,8.5311,14426,0
2011-03-24,8.5453,8.5527,8.5032,8.5311,4921,0
2011-03-25,8.5176,8.5453,8.5103,8.5453,9227,0
2011-03-28,8.5103,8.5383,8.5103,8.5244,13368,0
2011-03-29,8.5311,8.5383,8.5244,8.5244,5404,0
2011-03-30,8.5383,8.5527,8.4345,8.4345,11297,0
2011-03-31,8.4075,8.437,8.3926,8.399,7835,0
2011-04-01,8.4345,8.4768,8.4345,8.4768,6327,0
2011-04-04,8.4482,8.4635,8.4188,8.4635,4766,0
2011-04-05,8.4395,8.461,8.4037,8.461,5663,0
2011-04-06,8.4635,8.4768,8.4635,8.4768,3654,0
2011-04-07,8.475,8.5228,8.475,8.5228,2845,0
2011-04-08,8.4841,8.5103,8.4768,8.4841,7237,0
2011-04-11,8.4768,8.4841,8.4635,8.4635,4987,0
2011-04-12,8.4955,8.5302,8.4037,8.5094,15638,0
2011-04-13,8.5244,8.5244,8.4482,8.4768,9336,0
2011-04-14,8.4702,8.4973,8.2965,8.4412,64026,0
2011-04-18,8.49,8.5032,8.4412,8.49,9695,0
2011-04-19,8.5032,8.5103,8.4973,8.4973,20138,0
2011-04-20,8.49,8.5453,8.4841,8.5453,7934,0
2011-04-21,8.5302,8.558,8.4882,8.5374,20276,0
2011-04-25,8.5311,8.5391,8.5244,8.5311,11606,0
2011-04-26,8.5228,8.5838,8.4537,8.5017,20091,0
2011-04-27,8.5838,8.6064,8.5017,8.565,12857,0
2011-04-28,8.5993,8.6197,8.5302,8.5993,8071,0
2011-04-29,8.5786,8.6307,8.5725,8.5786,14319,0
2011-05-02,8.6496,8.6496,8.5228,8.592,13046,0
2011-05-03,8.6153,8.6153,8.5725,8.5725,8760,0
2011-05-04,8.5716,8.5993,8.5716,8.5838,16988,0
2011-05-05,8.5725,8.6513,8.5725,8.6513,13112,0
2011-05-06,8.6437,8.6913,8.6437,8.6437,4963,0
2011-05-09,8.6437,8.6832,8.6144,8.6144,20574,0
2011-05-10,8.5993,8.6913,8.5993,8.6913,13667,0
2011-05-11,8.6933,8.728,8.6933,8.714,13484,0
2011-05-12,8.7536,8.8108,8.6913,8.7388,11908,0
2011-05-13,8.7455,8.7812,8.7262,8.7654,6874,0
2011-05-16,8.7654,8.7737,8.7455,8.7737,1719,0
2011-05-17,8.8108,8.895,8.7654,8.8657,24471,0
2011-05-18,8.8303,8.9269,8.8241,8.9269,15761,0
2011-05-19,8.895,8.9269,8.8581,8.907,9864,0
2011-05-20,8.9034,8.9372,8.8688,8.9034,12811,0
2011-05-23,8.8303,8.9711,8.8303,8.9711,15064,0
2011-05-24,8.9476,9.0184,8.9476,8.9552,11502,0
2011-05-25,9.0051,9.0051,8.8799,8.8874,7985,0
2011-05-26,8.8874,8.9928,8.8728,8.9852,19898,0
2011-05-27,8.9673,9.0022,8.9439,8.9673,8512,0
2011-05-31,8.9993,9.1774,8.9993,9.0863,30838,0
2011-06-01,9.1049,9.1485,9.0497,9.091,12131,0
2011-06-02,9.091,9.091,9.021,9.029,5999,0
2011-06-03,9.0022,9.0364,9.0022,9.0364,10617,0
2011-06-06,9.0364,9.0364,8.9748,9.0022,6195,0
2011-06-07,9.0051,9.0184,9.0051,9.0051,5245,0
2011-06-08,9.069,9.069,9.0477,9.0477,6913,0
2011-06-09,9.0477,9.0477,8.9616,8.9616,5032,0
2011-06-10,8.9589,8.9589,8.9034,8.9034,4661,0
2011-06-13,8.897,8.897,8.8539,8.897,8152,0
2011-06-14,8.8755,8.8755,8.8268,8.8321,21129,0
2011-06-15,8.861,8.8902,8.8268,8.8826,6407,0
2011-06-16,8.8529,8.9165,8.8529,8.8826,11456,0
2011-06-17,8.9184,8.9767,8.8845,8.9702,19076,0
2011-06-20,9.0079,9.0079,8.9308,8.9748,5433,0
2011-06-21,9.0079,9.0079,8.9232,8.9504,7994,0
2011-06-22,8.9504,8.9504,8.9439,8.9504,4923,0
2011-06-23,8.9843,8.9843,8.9616,8.9843,3520,0
2011-06-24,9.0051,9.0051,8.9983,8.9983,2742,0
2011-06-27,9.1096,9.1096,8.9767,9.0477,12941,0
2011-06-28,9.0477,9.0834,9.0477,9.069,3230,0
2011-06-29,9.1096,9.1096,8.9616,8.9616,10872,0
2011-06-30,9.0175,9.0175,8.9145,8.9145,17612,0
2011-07-01,8.9419,8.9879,8.9419,8.9729,8628,0
2011-07-05,8.9879,9.0012,8.9494,9.0012,3777,0
2011-07-06,9.0165,9.0468,8.9909,9.0468,10825,0
2011-07-07,9.0919,9.1192,9.0573,9.0863,21904,0
2011-07-08,9.0919,9.1764,9.0806,9.0919,7308,0
2011-07-11,9.0962,9.1666,9.0962,9.1666,6379,0
2011-07-12,9.1629,9.1629,9.1001,9.1416,20064,0
2011-07-13,9.1601,9.1937,9.138,9.138,7104,0
2011-07-14,9.188,9.2527,9.188,9.216,18977,0
2011-07-15,9.2652,9.2652,9.1764,9.1977,6379,0
2011-07-18,9.2727,9.2727,9.0327,9.1445,11231,0
2011-07-19,9.1601,9.2094,9.0768,9.1947,30429,0
2011-07-20,9.1794,9.1794,9.1601,9.1601,6486,0
2011-07-21,9.1445,9.1523,9.0537,9.1221,31692,0
2011-07-22,9.0806,9.2054,9.0728,9.1059,10933,0
2011-07-25,9.1666,9.216,9.0882,9.1298,44617,0
2011-07-26,9.138,9.1947,9.1153,9.1947,6487,0
2011-07-27,9.1794,9.188,8.9843,9.0327,9133,0
2011-07-28,8.9909,9.1298,8.9909,9.0393,11887,0
2011-07-29,9.0634,9.0634,8.7297,8.8378,35366,0
2011-08-01,8.8511,9.0135,8.8511,8.9494,4372,0
2011-08-02,9.0096,9.0605,8.9308,9.0537,4387,0
2011-08-03,9.1192,9.1572,9.0573,9.1572,7844,0
2011-08-04,9.1455,9.1726,9.0318,9.069,8049,0
2011-08-05,9.1629,9.1629,8.7719,9.044,7555,0
2011-08-08,8.896,9.0135,8.4395,8.5537,32799,0
2011-08-09,8.5176,8.6391,8.4395,8.6391,16503,0
2011-08-10,8.6466,8.8808,8.5537,8.7635,18756,0
2011-08-11,8.7297,8.8426,8.7297,8.8026,6406,0
2011-08-12,8.8426,8.896,8.8232,8.896,7141,0
2011-08-15,8.9354,9.0135,8.9354,8.9806,4648,0
2011-08-16,8.9569,9.0012,8.9569,9.0012,5779,0
2011-08-17,9.1192,9.1192,9.021,9.1059,6295,0
2011-08-18,9.0654,9.1001,8.9569,9.0497,11127,0
2011-08-19,8.9439,9.0393,8.9439,8.9757,5285,0
2011-08-22,9.0135,9.021,8.8728,8.8728,8383,0
2011-08-23,8.8808,8.9879,8.8808,8.9879,5241,0
2011-08-24,8.9956,9.0135,8.9494,8.9494,3145,0
2011-08-25,8.9956,8.9956,8.9729,8.9729,2788,0
2011-08-26,8.9757,8.9757,8.9034,8.9523,7238,0
2011-08-29,9.0135,9.1059,9.007,9.1059,9600,0
2011-08-30,9.1059,9.271,9.0573,9.2345,21067,0
2011-08-31,9.2371,9.2863,9.2306,9.2371,10945,0
2011-09-01,9.2797,9.2797,9.1096,9.1523,12538,0
2011-09-02,9.0413,9.1572,9.0413,9.1572,6204,0
2011-09-06,9.1153,9.1153,9.0834,9.0882,4648,0
2011-09-07,9.125,9.2767,9.0634,9.1182,6680,0
2011-09-08,9.125,9.1563,9.1182,9.1406,19714,0
2011-09-09,9.1601,9.1601,9.0834,9.1221,6367,0
2011-09-12,9.1096,9.1298,9.1096,9.1096,4897,0
2011-09-13,9.1455,9.1455,9.1153,9.1455,3656,0
2011-09-14,9.1455,9.1666,9.1298,9.1455,6356,0
2011-09-15,9.1726,9.1726,9.0882,9.1221,17917,0
2011-09-16,9.0948,9.1601,9.069,9.1601,11052,0
2011-09-19,9.1947,9.2547,9.1804,9.239,7725,0
2011-09-20,9.2747,9.2747,9.2094,9.2467,4685,0
2011-09-21,9.2467,9.2961,9.2467,9.2961,5002,0
2011-09-22,9.2883,9.2883,9.1947,9.239,6637,0
2011-09-23,9.2507,9.2835,9.2507,9.2835,5915,0
2011-09-26,9.32,9.3529,9.3112,9.3406,12287,0
2011-09-27,9.3406,9.3607,9.3031,9.327,11442,0
2011-09-28,9.2747,9.3607,9.2623,9.2623,7444,0
2011-09-29,9.3871,9.3871,9.2747,9.2747,2266,0
2011-09-30,9.2835,9.3011,9.2326,9.2575,10443,0
2011-10-03,9.2094,9.327,9.2094,9.2623,7504,0
2011-10-04,9.3021,9.3021,9.1706,9.2527,5110,0
2011-10-05,9.3745,9.4901,9.1918,9.2527,13649,0
2011-10-06,9.3021,9.325,9.3021,9.3021,7666,0
2011-10-07,9.4861,9.4861,9.1563,9.1977,9299,0
2011-10-10,9.2419,9.2652,9.1696,9.1696,8340,0
2011-10-11,9.2054,9.2131,9.1629,9.1696,6366,0
2011-10-12,9.2345,9.2345,9.1629,9.1629,7740,0
2011-10-13,9.1629,9.3074,9.1629,9.3074,5401,0
2011-10-14,9.3445,9.4334,9.323,9.4334,2415,0
2011-10-17,9.4197,9.4334,9.3795,9.3795,3557,0
2011-10-18,9.4473,9.4802,9.3445,9.3445,6576,0
2011-10-19,9.399,9.4128,9.3795,9.3795,4843,0
2011-10-20,9.4632,9.4632,9.3569,9.4197,3674,0
2011-10-21,9.4304,9.4443,9.3519,9.3814,4265,0
2011-10-24,9.4197,9.4632,9.4128,9.4413,22918,0
2011-10-25,9.4157,9.4822,9.4157,9.4822,3675,0
2011-10-26,9.4552,9.4552,9.4128,9.4413,16072,0
2011-10-27,9.4473,9.4861,9.4285,9.4473,5468,0
2011-10-28,9.4443,9.4493,9.4443,9.4493,992,0
2011-10-31,9.4523,9.509,9.4523,9.4931,8922,0
2011-11-01,9.559,9.627,9.4503,9.4503,10179,0
2011-11-02,9.522,9.522,9.4493,9.4901,801,0
2011-11-03,9.523,9.523,9.4503,9.4682,1951,0
2011-11-04,9.4463,9.4782,9.4108,9.4463,10410,0
2011-11-07,9.4493,9.597,9.4493,9.597,6509,0
2011-11-08,9.668,9.668,9.655,9.668,2082,0
2011-11-09,9.627,9.722,9.536,9.722,7150,0
2011-11-10,9.731,9.731,9.706,9.706,5414,0
2011-11-11,9.683,9.683,9.579,9.579,10274,0
2011-11-14,9.542,9.604,9.542,9.557,10901,0
2011-11-15,9.597,9.823,9.597,9.737,13396,0
2011-11-16,9.737,9.751,9.639,9.639,7198,0
2011-11-17,9.676,9.676,9.612,9.612,3953,0
2011-11-18,9.634,9.684,9.634,9.684,5390,0
2011-11-21,9.782,9.782,9.66,9.728,9170,0
2011-11-22,9.728,9.796,9.646,9.796,14159,0
2011-11-23,9.796,9.81,9.689,9.689,5330,0
2011-11-25,9.799,9.799,9.64,9.64,1875,0
2011-11-28,9.639,9.689,9.631,9.639,9515,0
2011-11-29,9.711,9.745,9.639,9.676,6171,0
2011-11-30,9.74,9.829,9.66,9.66,13320,0
2011-12-01,9.662,9.769,9.662,9.762,7419,0
2011-12-02,9.753,9.817,9.731,9.799,9270,0
2011-12-05,9.817,9.834,9.74,9.799,9297,0
2011-12-06,9.864,9.864,9.81,9.81,19618,0
2011-12-07,9.862,9.923,9.809,9.923,6513,0
2011-12-08,10.021,10.027,9.916,9.916,8848,0
2011-12-09,10.049,10.074,9.993,10.001,15968,0
2011-12-12,9.879,10.024,9.791,9.812,19688,0
2011-12-13,9.834,9.834,9.731,9.799,9232,0
2011-12-14,9.845,9.874,9.762,9.762,13805,0
2011-12-15,9.817,9.817,9.753,9.777,7455,0
2011-12-16,9.757,9.795,9.717,9.795,13755,0
2011-12-19,9.851,9.851,9.812,9.812,6369,0
2011-12-20,9.879,9.879,9.777,9.777,10034,0
2011-12-21,9.784,9.887,9.731,9.887,11053,0
2011-12-22,9.926,9.933,9.887,9.904,7746,0
2011-12-23,9.99,9.99,9.899,9.959,9723,0
2011-12-27,10.045,10.136,9.969,10.079,21143,0
2011-12-28,10.1,10.113,10.1,10.1,3746,0
2011-12-29,10.1,10.136,10.1,10.136,1831,0
2011-12-30,10.144,10.16,10.106,10.127,10296,0
2012-01-03,10.186,10.269,10.012,10.027,30104,0
2012-01-04,10.005,10.035,9.869,9.946,37108,0
2012-01-05,9.916,9.967,9.876,9.937,27055,0
2012-01-06,9.974,10.043,9.93,10.043,11612,0
2012-01-09,10.105,10.156,10.076,10.111,10142,0
2012-01-10,10.111,10.186,10.043,10.134,20608,0
2012-01-11,10.086,10.128,10.086,10.086,8034,0
2012-01-12,10.056,10.173,10.056,10.151,15474,0
2012-01-13,10.105,10.26,10.105,10.26,15653,0
2012-01-17,10.228,10.282,10.14,10.145,13134,0
2012-01-18,10.207,10.244,10.134,10.148,17421,0
2012-01-19,10.244,10.297,10.148,10.297,8932,0
2012-01-20,10.292,10.299,10.197,10.197,20061,0
2012-01-23,10.304,10.517,10.195,10.222,27964,0
2012-01-24,10.333,10.333,10.216,10.216,24393,0
2012-01-25,10.333,10.333,10.195,10.216,43904,0
2012-01-26,10.275,10.333,10.195,10.333,20246,0
2012-01-27,10.399,10.399,10.287,10.355,41478,0
2012-01-30,10.304,10.375,10.304,10.367,6938,0
2012-01-31,10.461,10.461,10.366,10.412,13543,0
2012-02-01,10.476,10.5,10.462,10.5,11667,0
2012-02-02,10.576,10.627,10.484,10.514,10667,0
2012-02-03,10.596,10.596,10.534,10.569,17766,0
2012-02-06,10.569,10.642,10.437,10.437,22115,0
2012-02-07,10.489,10.518,10.39,10.48,16962,0
2012-02-08,10.526,10.547,10.441,10.547,9937,0
2012-02-09,10.573,10.616,10.465,10.465,18294,0
2012-02-10,10.514,10.514,10.393,10.476,17392,0
2012-02-13,10.514,10.514,10.371,10.469,10937,0
2012-02-14,10.355,10.492,10.355,10.484,13445,0
2012-02-15,10.445,10.522,10.414,10.437,7316,0
2012-02-16,10.453,10.453,10.38,10.38,6114,0
2012-02-17,10.449,10.465,10.384,10.403,11231,0
2012-02-21,10.492,10.492,10.316,10.316,11923,0
2012-02-22,10.345,10.403,10.345,10.396,11339,0
2012-02-23,10.371,10.393,10.219,10.239,13384,0
2012-02-24,10.282,10.34,10.235,10.34,16337,0
2012-02-27,10.355,10.386,10.316,10.38,7399,0
2012-02-28,10.445,10.469,10.423,10.469,6731,0
2012-02-29,10.479,10.625,10.471,10.471,12074,0
2012-03-01,10.526,10.562,10.489,10.547,13246,0
2012-03-02,10.566,10.566,10.516,10.516,10460,0
2012-03-05,10.489,10.531,10.396,10.531,20494,0
2012-03-06,10.439,10.566,10.424,10.478,7316,0
2012-03-07,10.545,10.599,10.51,10.51,12647,0
2012-03-08,10.566,10.608,10.464,10.608,15283,0
2012-03-09,10.717,10.733,10.582,10.616,14601,0
2012-03-12,10.582,10.663,10.526,10.663,6881,0
2012-03-13,10.663,10.663,10.473,10.663,8581,0
2012-03-14,10.601,10.624,10.214,10.282,19906,0
2012-03-15,10.206,10.243,9.933,9.986,11581,0
2012-03-16,9.949,9.949,9.711,9.745,16677,0
2012-03-19,9.824,9.878,9.728,9.866,11768,0
2012-03-20,9.815,9.919,9.767,9.866,16228,0
2012-03-21,9.919,10.01,9.919,10.01,5169,0
2012-03-22,10.059,10.131,10.046,10.123,7732,0
2012-03-23,10.127,10.181,10.127,10.181,5112,0
2012-03-26,10.145,10.145,10.081,10.081,14660,0
2012-03-27,10.089,10.17,10.081,10.17,4913,0
2012-03-28,10.235,10.289,10.192,10.289,11024,0
2012-03-29,10.333,10.375,10.252,10.252,8692,0
2012-03-30,10.378,10.48,10.17,10.231,35019,0
2012-04-02,10.309,10.381,10.232,10.356,1939,0
2012-04-03,10.391,10.427,10.303,10.303,9671,0
2012-04-04,10.319,10.352,10.115,10.2,20103,0
2012-04-05,10.205,10.235,10.144,10.235,10459,0
2012-04-09,10.113,10.287,10.113,10.287,479,0
2012-04-10,10.356,10.394,10.344,10.394,6779,0
2012-04-11,10.502,10.502,10.364,10.471,7726,0
2012-04-12,10.552,10.552,10.381,10.381,4453,0
2012-04-13,10.486,10.531,10.299,10.299,5106,0
2012-04-16,10.309,10.329,10.299,10.323,988,0
2012-04-17,10.513,10.513,10.228,10.297,10615,0
2012-04-18,10.287,10.409,10.287,10.372,7441,0
2012-04-19,10.545,10.545,10.293,10.299,4862,0
2012-04-20,10.46,10.46,10.228,10.251,13416,0
2012-04-23,10.248,10.329,10.248,10.279,4020,0
2012-04-24,10.337,10.364,10.337,10.344,3504,0
2012-04-25,10.364,10.364,10.293,10.293,6949,0
2012-04-26,10.364,10.372,10.344,10.372,3507,0
2012-04-27,10.384,10.404,10.376,10.391,3869,0
2012-04-30,10.409,10.432,10.355,10.355,5912,0
2012-05-01,10.36,10.412,10.36,10.412,3624,0
2012-05-02,10.42,10.482,10.42,10.482,9925,0
2012-05-03,10.513,10.513,10.513,10.513,2252,0
2012-05-04,10.513,10.614,10.513,10.614,7852,0
2012-05-07,10.628,10.628,10.521,10.527,8819,0
2012-05-08,10.549,10.699,10.549,10.62,12642,0
2012-05-09,10.614,10.614,10.614,10.614,3604,0
2012-05-10,10.611,10.611,10.538,10.611,13735,0
2012-05-11,10.576,10.576,10.557,10.557,3218,0
2012-05-14,10.564,10.691,10.533,10.533,3773,0
2012-05-15,10.614,10.691,10.584,10.584,4426,0
2012-05-16,10.636,10.706,10.614,10.706,5572,0
2012-05-17,10.706,10.714,10.62,10.706,6637,0
2012-05-18,10.73,10.73,10.691,10.706,6023,0
2012-05-21,10.675,10.675,10.482,10.549,18251,0
2012-05-22,10.557,10.62,10.474,10.482,6291,0
2012-05-23,10.533,10.533,10.467,10.467,3087,0
2012-05-24,10.491,10.596,10.491,10.59,3425,0
2012-05-25,10.596,10.652,10.596,10.652,2724,0
2012-05-29,10.682,10.714,10.652,10.652,3954,0
2012-05-30,10.706,10.714,10.527,10.527,9187,0
2012-05-31,10.585,10.717,10.585,10.717,14976,0
2012-06-01,10.593,10.712,10.593,10.649,8899,0
2012-06-04,10.722,10.722,10.467,10.569,11580,0
2012-06-05,10.589,10.589,10.473,10.473,6324,0
2012-06-06,10.48,10.498,10.395,10.498,17649,0
2012-06-07,10.568,10.568,10.434,10.434,4823,0
2012-06-08,10.439,10.51,10.439,10.487,6253,0
2012-06-11,10.479,10.525,10.465,10.525,2557,0
2012-06-12,10.553,10.611,10.479,10.611,6805,0
2012-06-13,10.617,10.649,10.611,10.649,5852,0
2012-06-14,10.68,10.727,10.649,10.727,11584,0
2012-06-15,10.754,10.754,10.625,10.625,12270,0
2012-06-18,10.688,10.727,10.503,10.582,14069,0
2012-06-19,10.672,10.704,10.573,10.593,7384,0
2012-06-20,10.672,10.704,10.588,10.68,10648,0
2012-06-21,10.625,10.735,10.538,10.658,12523,0
2012-06-22,10.715,10.739,10.667,10.731,4149,0
2012-06-25,10.769,10.776,10.561,10.641,10082,0
2012-06-26,10.617,10.754,10.617,10.754,6978,0
2012-06-27,10.812,10.866,10.748,10.842,19784,0
2012-06-28,10.799,10.904,10.744,10.744,6460,0
2012-06-29,10.723,10.996,10.699,10.89,11677,0
2012-07-02,10.924,10.929,10.924,10.929,1984,0
2012-07-03,11.008,11.059,10.887,11,7521,0
2012-07-05,11.038,11.134,11.016,11.016,7417,0
2012-07-06,11.02,11.186,11.02,11.186,9812,0
2012-07-09,11.088,11.162,10.97,10.97,8964,0
2012-07-10,11.1,11.226,11.006,11.186,18342,0
2012-07-11,11.186,11.288,11.105,11.105,17938,0
2012-07-12,11.141,11.226,10.962,10.962,19579,0
2012-07-13,10.964,11.108,10.93,10.972,11530,0
2012-07-16,11.071,11.105,11.014,11.058,6799,0
2012-07-17,11.161,11.177,11.004,11.149,15058,0
2012-07-18,11.226,11.247,11.092,11.161,17965,0
2012-07-19,11.248,11.256,11.071,11.071,9994,0
2012-07-20,11.165,11.181,11.038,11.181,6161,0
2012-07-23,11.263,11.413,11.105,11.113,13793,0
2012-07-24,11.373,11.373,11.092,11.256,7790,0
2012-07-25,11.162,11.193,11.105,11.113,11886,0
2012-07-26,11.113,11.27,11.113,11.141,6736,0
2012-07-27,11.29,11.29,11.143,11.29,5337,0
2012-07-30,11.288,11.288,11.21,11.234,6334,0
2012-07-31,11.385,11.434,11.274,11.425,22322,0
2012-08-01,11.49,11.49,11.336,11.336,12353,0
2012-08-02,11.488,11.488,11.452,11.48,4758,0
2012-08-03,11.49,11.594,11.454,11.482,10435,0
2012-08-06,11.594,11.633,11.526,11.633,11568,0
2012-08-07,11.631,11.631,11.585,11.592,7059,0
2012-08-08,11.663,11.663,11.49,11.49,12842,0
2012-08-09,11.549,11.549,11.351,11.446,5494,0
2012-08-10,11.446,11.446,11.376,11.383,4834,0
2012-08-13,11.431,11.431,11.188,11.188,12005,0
2012-08-14,11.29,11.313,11.116,11.188,15437,0
2012-08-15,11.221,11.221,11.152,11.165,4959,0
2012-08-16,11.165,11.205,11.096,11.096,6608,0
2012-08-17,11.236,11.251,11.134,11.165,6961,0
2012-08-20,11.196,11.321,11.181,11.321,6199,0
2012-08-21,11.329,11.376,11.299,11.359,12714,0
2012-08-22,11.299,11.306,11.181,11.205,4164,0
2012-08-23,11.383,11.383,11.181,11.321,10572,0
2012-08-24,11.27,11.27,11.217,11.217,6385,0
2012-08-27,11.376,11.376,11.152,11.212,10574,0
2012-08-28,11.221,11.258,11.046,11.143,12327,0
2012-08-29,11.172,11.236,11.116,11.236,7748,0
2012-08-30,11.256,11.256,11.018,11.112,13807,0
2012-08-31,11.115,11.115,11.115,11.115,8074,0
2012-09-04,11.163,11.194,11.113,11.132,4735,0
2012-09-05,11.235,11.235,11.156,11.156,5847,0
2012-09-06,11.289,11.289,11.179,11.258,9153,0
2012-09-07,11.341,11.341,11.168,11.247,5127,0
2012-09-10,11.288,11.318,11.156,11.263,13050,0
2012-09-11,11.284,11.415,11.247,11.415,6969,0
2012-09-12,11.473,11.51,11.389,11.502,9326,0
2012-09-13,11.473,11.679,11.263,11.27,31841,0
2012-09-14,11.341,11.74,11.256,11.601,38020,0
2012-09-17,11.685,11.74,11.318,11.318,19806,0
2012-09-18,11.397,11.488,11.326,11.326,18459,0
2012-09-19,11.429,11.429,11.318,11.318,12703,0
2012-09-20,11.318,11.357,11.318,11.326,10601,0
2012-09-21,11.447,11.589,11.399,11.498,14458,0
2012-09-24,11.51,11.562,11.437,11.437,9657,0
2012-09-25,11.524,11.74,11.406,11.406,19429,0
2012-09-26,11.56,11.56,11.344,11.36,20485,0
2012-09-27,11.344,11.402,11.323,11.331,21771,0
2012-09-28,11.435,11.525,11.411,11.479,8608,0
2012-10-01,11.513,11.787,11.469,11.589,24332,0
2012-10-02,11.692,11.74,11.607,11.707,12438,0
2012-10-03,11.769,11.777,11.707,11.769,12049,0
2012-10-04,11.813,11.82,11.707,11.82,8154,0
2012-10-05,11.781,11.944,11.781,11.845,25879,0
2012-10-08,11.825,11.951,11.825,11.867,6656,0
2012-10-09,11.91,12.042,11.91,11.951,6030,0
2012-10-10,12.05,12.05,11.951,11.977,16414,0
2012-10-11,12.099,12.221,12.05,12.221,8585,0
2012-10-12,12.233,12.466,12.107,12.167,19950,0
2012-10-15,12.226,12.226,12.042,12.116,9165,0
2012-10-16,12.289,12.289,11.91,11.91,19410,0
2012-10-17,12.042,12.042,11.809,11.816,16429,0
2012-10-18,11.918,11.951,11.682,11.682,19226,0
2012-10-19,11.816,11.816,11.618,11.618,7119,0
2012-10-22,11.618,11.705,11.596,11.596,5574,0
2012-10-23,11.709,11.751,11.562,11.593,14152,0
2012-10-24,11.635,11.751,11.589,11.682,12152,0
2012-10-25,11.781,11.787,11.736,11.751,4265,0
2012-10-26,11.88,11.897,11.88,11.88,1573,0
2012-10-31,11.867,11.919,11.845,11.901,6278,0
2012-11-01,11.964,12.059,11.944,12.059,5450,0
2012-11-02,11.88,11.887,11.872,11.872,3241,0
2012-11-05,11.841,11.872,11.833,11.872,5041,0
2012-11-06,11.918,11.918,11.876,11.876,3611,0
2012-11-07,11.951,12.001,11.927,11.965,7457,0
2012-11-08,12.06,12.118,12.01,12.118,7153,0
2012-11-09,12.181,12.181,12.047,12.047,9084,0
2012-11-12,12.149,12.149,11.941,11.996,9300,0
2012-11-13,12.013,12.013,11.897,11.923,4852,0
2012-11-14,12.006,12.047,11.969,12.018,9219,0
2012-11-15,12.006,12.023,11.782,11.932,8491,0
2012-11-16,12.031,12.142,11.988,12.142,8115,0
2012-11-19,12.181,12.409,12.181,12.339,15439,0
2012-11-20,12.295,12.599,12.295,12.599,18705,0
2012-11-21,12.599,12.599,12.495,12.495,7321,0
2012-11-23,12.607,12.655,12.566,12.607,4888,0
2012-11-26,12.599,12.609,12.495,12.495,11888,0
2012-11-27,12.599,12.639,12.489,12.56,23580,0
2012-11-28,12.907,12.907,12.489,12.567,23077,0
2012-11-29,12.685,12.715,12.4,12.614,19542,0
2012-11-30,12.658,12.972,12.501,12.508,7177,0
2012-12-03,12.507,12.507,12.369,12.369,7310,0
2012-12-04,12.366,12.437,12.063,12.142,9740,0
2012-12-05,12.134,12.147,12.091,12.109,7420,0
2012-12-06,12.153,12.162,12.001,12.017,7486,0
2012-12-07,12.017,12.017,11.808,11.83,5613,0
2012-12-10,11.808,11.83,11.548,11.624,26343,0
2012-12-11,11.68,11.695,11.586,11.695,22625,0
2012-12-12,11.703,11.703,11.609,11.663,14437,0
2012-12-13,11.57,11.577,11.38,11.548,20813,0
2012-12-14,11.487,11.577,11.487,11.577,11270,0
2012-12-17,11.57,11.609,11.301,11.472,14683,0
2012-12-18,11.394,11.586,11.332,11.427,9411,0
2012-12-19,11.345,11.616,11.324,11.548,10246,0
2012-12-20,11.68,11.764,11.663,11.742,8653,0
2012-12-21,11.639,11.735,11.517,11.517,8622,0
2012-12-24,11.609,11.609,11.354,11.354,13287,0
2012-12-26,11.345,11.444,11.315,11.394,7571,0
2012-12-27,11.501,11.548,11.37,11.524,19720,0
2012-12-28,11.609,11.609,11.479,11.601,8265,0
2012-12-31,11.649,11.649,11.538,11.585,5555,0
2013-01-02,11.577,11.83,11.577,11.83,3334,0
2013-01-03,11.918,12.001,11.867,11.937,3155,0
2013-01-04,12.085,12.085,12.036,12.069,4999,0
2013-01-07,12.14,12.17,12.01,12.017,6632,0
2013-01-08,12.056,12.144,11.982,11.982,2623,0
2013-01-09,12.113,12.113,12.022,12.029,4393,0
2013-01-10,12.191,12.191,11.995,12.038,4245,0
2013-01-11,12.073,12.144,12.024,12.048,7186,0
2013-01-14,12.097,12.183,12.048,12.048,7983,0
2013-01-15,12.019,12.13,11.969,12.032,15071,0
2013-01-16,12.024,12.073,11.855,12.073,6282,0
2013-01-17,12.175,12.258,11.956,11.956,12548,0
2013-01-18,12.022,12.095,12.012,12.095,6577,0
2013-01-22,12.13,12.144,12.048,12.144,4778,0
2013-01-23,12.138,12.174,11.919,12.046,22718,0
2013-01-24,12.138,12.175,12.019,12.13,17785,0
2013-01-25,12.165,12.165,11.852,11.852,15603,0
2013-01-28,11.825,11.877,11.631,11.838,31776,0
2013-01-29,11.877,11.877,11.809,11.852,9237,0
2013-01-30,11.885,11.92,11.831,11.838,4845,0
2013-01-31,11.926,11.926,11.813,11.813,3858,0
2013-02-01,11.966,12.004,11.825,11.825,8574,0
2013-02-04,11.8,11.831,11.538,11.555,15770,0
2013-02-05,11.552,11.638,11.535,11.638,10001,0
2013-02-06,11.66,11.734,11.606,11.725,6802,0
2013-02-07,11.79,11.79,11.598,11.629,8916,0
2013-02-08,11.663,11.663,11.584,11.639,1163,0
2013-02-11,11.615,11.647,11.592,11.601,9323,0
2013-02-12,11.647,11.647,11.5,11.508,15219,0
2013-02-13,11.623,11.695,11.569,11.671,9897,0
2013-02-14,11.671,11.679,11.508,11.531,11569,0
2013-02-15,11.613,11.651,11.498,11.505,10520,0
2013-02-19,11.584,11.584,11.351,11.351,15459,0
2013-02-20,11.466,11.466,11.366,11.432,12386,0
2013-02-21,11.456,11.477,11.366,11.392,10468,0
2013-02-22,11.498,11.498,11.438,11.438,5744,0
2013-02-25,11.477,11.477,11.27,11.27,19257,0
2013-02-26,11.166,11.27,11.166,11.27,10365,0
2013-02-27,11.288,11.356,11.187,11.292,13154,0
2013-02-28,11.251,11.356,11.219,11.219,11013,0
2013-03-01,11.275,11.292,11.187,11.187,7454,0
2013-03-04,11.187,11.195,11.156,11.156,9202,0
2013-03-05,11.233,11.271,11.145,11.184,7269,0
2013-03-06,11.263,11.297,11.116,11.297,11528,0
2013-03-07,11.337,11.343,11.225,11.312,14456,0
2013-03-08,11.236,11.244,11.054,11.163,10821,0
2013-03-11,11.104,11.104,10.849,10.892,25848,0
2013-03-12,10.849,11.017,10.799,10.859,14126,0
2013-03-13,11.031,11.031,10.724,10.783,9783,0
2013-03-14,10.741,10.945,10.44,10.44,20790,0
2013-03-15,10.522,10.734,10.347,10.683,18748,0
2013-03-18,10.625,10.929,10.625,10.767,14163,0
2013-03-19,10.868,10.924,10.804,10.828,6756,0
2013-03-20,10.954,11.04,10.885,10.885,9436,0
2013-03-21,11.054,11.054,10.767,10.82,13945,0
2013-03-22,11.16,11.16,10.861,11.072,8687,0
2013-03-25,11.078,11.18,10.877,11.078,7761,0
2013-03-26,11.187,11.187,10.972,11.187,14998,0
2013-03-27,11.284,11.284,11.095,11.102,9745,0
2013-03-28,11.225,11.225,11.072,11.116,8204,0
2013-04-01,11.221,11.221,11.141,11.141,6021,0
2013-04-02,11.229,11.236,11.104,11.194,13560,0
2013-04-03,11.191,11.233,11.16,11.216,2213,0
2013-04-04,11.229,11.356,11.229,11.356,7706,0
2013-04-05,11.411,11.411,11.271,11.368,3018,0
2013-04-08,11.402,11.402,11.263,11.321,8559,0
2013-04-09,11.321,11.321,11.208,11.233,6900,0
2013-04-10,11.382,11.382,11.12,11.236,3962,0
2013-04-11,11.443,11.472,11.284,11.321,8487,0
2013-04-12,11.5,11.5,11.34,11.364,1481,0
2013-04-16,11.216,11.312,11.108,11.174,6117,0
2013-04-17,11.251,11.348,11.251,11.282,10563,0
2013-04-18,11.385,11.394,11.126,11.394,11008,0
2013-04-19,11.47,11.47,11.211,11.229,1940,0
2013-04-23,11.312,11.497,11.305,11.45,7107,0
2013-04-24,11.501,11.557,11.329,11.359,3828,0
2013-04-25,11.497,11.497,11.321,11.421,1743,0
2013-04-26,11.417,11.425,11.34,11.34,3258,0
2013-04-29,11.426,11.426,11.312,11.312,4556,0
2013-04-30,11.39,11.39,11.324,11.39,6649,0
2013-05-01,11.39,11.39,11.324,11.382,7095,0
2013-05-02,11.39,11.39,11.334,11.334,2002,0
2013-05-03,11.382,11.484,11.34,11.484,11802,0
2013-05-06,11.484,11.576,11.476,11.576,7754,0
2013-05-07,11.523,11.523,11.425,11.456,4984,0
2013-05-08,11.532,11.61,11.494,11.508,7256,0
2013-05-09,11.539,11.594,11.425,11.425,3849,0
2013-05-10,11.538,11.601,11.464,11.569,3404,0
2013-05-13,11.5,11.616,11.484,11.616,6282,0
2013-05-14,11.616,11.616,11.484,11.5,6034,0
2013-05-15,11.585,11.639,11.308,11.308,14869,0
2013-05-16,11.308,11.616,11.267,11.5,2521,0
2013-05-17,11.539,11.547,11.39,11.547,12391,0
2013-05-20,11.608,11.633,11.538,11.633,10958,0
2013-05-21,11.633,11.633,11.464,11.464,2567,0
2013-05-22,11.425,11.561,11.373,11.373,4501,0
2013-05-23,11.464,11.5,11.34,11.34,6947,0
2013-05-24,11.292,11.334,11.186,11.186,6156,0
2013-05-28,11.186,11.186,10.967,10.967,4623,0
2013-05-29,11.048,11.048,10.667,10.667,26903,0
2013-05-30,10.771,10.807,10.661,10.801,10620,0
2013-05-31,10.744,10.817,10.54,10.54,10068,0
2013-06-03,10.599,10.599,10.344,10.412,14887,0
2013-06-04,10.487,10.617,10.349,10.428,10486,0
2013-06-05,10.421,10.748,10.421,10.641,12521,0
2013-06-06,10.601,10.709,10.542,10.693,9078,0
2013-06-07,10.723,10.747,10.706,10.706,1811,0
2013-06-10,10.784,10.784,10.427,10.436,13247,0
2013-06-11,10.531,10.531,10.12,10.239,21999,0
2013-06-12,10.184,10.239,10.128,10.144,4747,0
2013-06-13,9.989,10.202,9.94,10.202,17610,0
2013-06-14,10.137,10.289,10.137,10.248,5093,0
2013-06-17,10.373,10.373,10.144,10.194,12855,0
2013-06-18,10.169,10.231,10.044,10.089,19623,0
2013-06-19,10.046,10.137,10.013,10.022,9711,0
2013-06-20,10.046,10.046,9.77,9.785,17833,0
2013-06-21,9.791,9.962,9.734,9.962,19362,0
2013-06-24,9.845,9.917,9.532,9.631,20119,0
2013-06-25,9.676,9.85,9.621,9.715,15764,0
2013-06-26,9.85,10.231,9.85,10.231,11872,0
2013-06-27,10.313,10.344,10.175,10.273,8415,0
2013-06-28,10.406,10.547,10.149,10.313,9621,0
2013-07-01,9.979,10.396,9.979,10.105,7418,0
2013-07-02,10.059,10.356,10.05,10.05,8059,0
2013-07-03,10.075,10.075,9.851,9.9,8631,0
2013-07-05,9.807,9.962,9.613,9.652,16790,0
2013-07-08,9.563,9.725,9.563,9.725,15830,0
2013-07-09,9.629,9.907,9.621,9.82,27580,0
2013-07-10,9.791,9.791,9.53,9.605,12803,0
2013-07-11,9.571,9.996,9.571,9.996,22795,0
2013-07-12,9.979,10.003,9.783,9.88,8314,0
2013-07-15,9.813,9.955,9.8,9.866,7694,0
2013-07-16,9.962,9.979,9.783,9.88,13679,0
2013-07-17,9.979,10.037,9.857,9.897,9994,0
2013-07-18,9.938,9.938,9.82,9.843,11848,0
2013-07-19,9.93,9.938,9.843,9.88,14557,0
2013-07-22,9.82,9.82,9.676,9.691,6882,0
2013-07-23,9.791,9.813,9.691,9.699,8821,0
2013-07-24,9.659,9.684,9.571,9.591,10360,0
2013-07-25,9.513,9.707,9.305,9.305,19428,0
2013-07-26,9.305,9.643,9.2883,9.544,15608,0
2013-07-29,9.4523,9.676,9.4453,9.53,10423,0
2013-07-30,9.53,9.544,9.392,9.544,14363,0
2013-07-31,9.621,9.668,9.3396,9.668,20499,0
2013-08-01,9.597,9.659,9.3765,9.652,11586,0
2013-08-02,9.537,9.767,9.537,9.734,9614,0
2013-08-05,9.767,9.767,9.578,9.578,5940,0
2013-08-06,9.659,9.699,9.4523,9.652,18006,0
2013-08-07,9.578,9.629,9.4802,9.544,11325,0
2013-08-08,9.4672,9.4921,9.3805,9.4572,16515,0
2013-08-09,9.3805,9.596,9.3636,9.3725,17204,0
2013-08-12,9.3725,9.4672,9.3479,9.4672,7780,0
2013-08-13,9.3425,9.4334,9.2691,9.3021,17650,0
2013-08-14,9.3021,9.3725,9.2922,9.3479,9470,0
2013-08-15,9.2296,9.3559,9.1716,9.1794,5987,0
2013-08-16,9.2633,9.2633,9.1332,9.1397,10553,0
2013-08-19,9.2131,9.2131,9.1087,9.1231,11545,0
2013-08-20,9.2131,9.3021,9.1332,9.2131,10950,0
2013-08-21,9.1087,9.2691,9.1087,9.2691,6855,0
2013-08-22,9.3861,9.4177,9.3093,9.404,6898,0
2013-08-23,9.4832,9.575,9.3636,9.3725,14141,0
2013-08-26,9.404,9.4672,9.3021,9.319,6771,0
2013-08-27,9.3479,9.395,9.2371,9.3559,8306,0
2013-08-28,9.2691,9.3805,9.2691,9.2825,15981,0
2013-08-29,9.1794,9.2757,9.1794,9.2633,26179,0
2013-08-30,9.4702,9.807,9.3093,9.4207,22454,0
2013-09-03,9.1455,9.1764,9.0892,9.0892,7112,0
2013-09-04,9.1279,9.2507,9.1279,9.1927,13005,0
2013-09-05,9.104,9.1853,9.104,9.1455,7327,0
2013-09-06,9.1455,9.2507,9.1455,9.2094,6570,0
2013-09-09,9.1455,9.2094,9.0673,9.162,19777,0
2013-09-10,9.2336,9.2336,9.0981,9.104,7020,0
2013-09-11,9.0497,9.162,9.026,9.0335,19664,0
2013-09-12,9.0432,9.0834,9.0032,9.0497,6505,0
2013-09-13,9.0892,9.0892,8.9871,9.0834,11365,0
2013-09-16,9.0892,9.2006,9.0892,9.1126,24352,0
2013-09-17,9.1696,9.2797,9.1192,9.2797,27135,0
2013-09-18,9.3396,9.704,9.2892,9.695,31860,0
2013-09-19,9.657,9.657,9.3785,9.575,20687,0
2013-09-20,9.64,9.64,9.3396,9.4652,10806,0
2013-09-23,9.3851,9.531,9.3851,9.4245,5155,0
2013-09-24,9.3705,9.541,9.3705,9.541,6444,0
2013-09-25,9.531,9.681,9.531,9.541,17014,0
2013-09-26,9.531,9.617,9.524,9.557,32327,0
2013-09-27,9.4991,9.648,9.4314,9.648,20589,0
2013-09-30,9.807,9.807,9.775,9.775,1581,0
2013-10-01,9.4812,9.595,9.4812,9.548,3278,0
2013-10-02,9.4167,9.575,9.4167,9.524,13891,0
2013-10-03,9.681,9.681,9.4167,9.557,6497,0
2013-10-04,9.595,9.595,9.4314,9.548,5112,0
2013-10-07,9.595,9.595,9.4473,9.541,5451,0
2013-10-08,9.4602,9.4602,9.3489,9.3489,10802,0
2013-10-09,9.4443,9.522,9.397,9.522,16888,0
2013-10-10,9.522,9.544,9.4364,9.4364,5171,0
2013-10-11,9.3489,9.4295,9.3103,9.3881,11393,0
2013-10-14,9.3021,9.397,9.2547,9.3021,10036,0
2013-10-15,9.2701,9.328,9.2034,9.2701,25733,0
2013-10-16,9.2448,9.3489,9.2208,9.32,14494,0
2013-10-17,9.4059,9.505,9.3021,9.505,25300,0
2013-10-18,9.4364,9.563,9.4295,9.505,27681,0
2013-10-21,9.544,9.629,9.4443,9.512,14594,0
2013-10-22,9.553,9.571,9.4503,9.4692,16648,0
2013-10-23,9.3824,9.53,9.3824,9.4951,16284,0
2013-10-24,9.4951,9.623,9.4364,9.4861,22242,0
2013-10-25,9.4364,9.669,9.4364,9.512,15002,0
2013-10-28,9.4503,9.553,9.4503,9.512,13245,0
2013-10-29,9.4951,9.598,9.4951,9.598,9538,0
2013-10-30,9.563,9.781,9.537,9.585,16081,0
2013-10-31,9.741,9.75,9.599,9.599,19290,0
2013-11-01,9.512,9.512,9.4364,9.4792,14177,0
2013-11-04,9.4503,9.585,9.4503,9.571,12325,0
2013-11-05,9.585,9.606,9.53,9.553,19541,0
2013-11-06,9.553,9.629,9.537,9.553,43436,0
2013-11-07,9.509,9.659,9.509,9.659,9136,0
2013-11-08,9.707,9.707,9.4314,9.4473,13368,0
2013-11-11,9.3617,9.5,9.3529,9.4473,15118,0
2013-11-12,9.582,9.619,9.4552,9.4652,14948,0
2013-11-13,9.532,9.532,9.3386,9.3386,19942,0
2013-11-14,9.401,9.575,9.3386,9.541,14304,0
2013-11-15,9.4901,9.549,9.4473,9.4822,14196,0
2013-11-18,9.4314,9.5,9.4314,9.4473,7234,0
2013-11-19,9.509,9.509,9.3695,9.4901,27271,0
2013-11-20,9.4245,9.4822,9.401,9.4088,8955,0
2013-11-21,9.4742,9.518,9.3386,9.4245,19434,0
2013-11-22,9.3529,9.4088,9.2777,9.3386,30467,0
2013-11-25,9.2717,9.3386,9.239,9.3141,21289,0
2013-11-26,9.2487,9.2873,9.2487,9.2652,22252,0
2013-11-27,9.3319,9.3319,9.2237,9.239,4827,0
2013-11-29,9.2873,9.3795,9.2717,9.3705,6150,0
2013-12-02,9.189,9.3775,9.1096,9.2585,36630,0
2013-12-03,9.4483,9.4483,9.305,9.3396,25428,0
2013-12-04,9.3396,9.3705,9.2575,9.3705,6847,0
2013-12-05,9.402,9.402,9.2575,9.2575,14969,0
2013-12-06,9.2448,9.2701,9.138,9.2208,14001,0
2013-12-09,9.2835,9.2835,9.1049,9.1629,25667,0
2013-12-10,9.1135,9.2364,9.1049,9.1947,27924,0
2013-12-11,9.1553,9.2364,9.1553,9.1706,20820,0
2013-12-12,9.1288,9.2208,9.1288,9.1784,8312,0
2013-12-13,9.1288,9.2296,9.1288,9.1706,9854,0
2013-12-16,9.2121,9.2296,9.0981,9.1288,26239,0
2013-12-17,9.0892,9.3021,9.0892,9.2448,36202,0
2013-12-18,9.2448,9.4225,9.2024,9.3588,34206,0
2013-12-19,9.3795,9.553,9.3795,9.4483,19446,0
2013-12-20,9.4167,9.68,9.4167,9.671,28277,0
2013-12-23,9.607,9.63,9.553,9.585,39280,0
2013-12-24,9.536,9.671,9.536,9.623,8772,0
2013-12-26,9.511,9.68,9.511,9.68,38583,0
2013-12-27,9.591,9.591,9.4931,9.553,25228,0
2013-12-30,9.544,9.646,9.4167,9.544,28367,0
2013-12-31,9.4842,9.529,9.4167,9.4842,53199,0
2014-01-02,9.4265,9.4931,9.3539,9.4931,28084,0
2014-01-03,9.4582,9.529,9.402,9.4483,19332,0
2014-01-06,9.398,9.611,9.398,9.4533,41190,0
2014-01-07,9.4722,9.641,9.4453,9.618,15460,0
2014-01-08,9.571,9.671,9.503,9.599,14554,0
2014-01-09,9.578,9.607,9.4931,9.562,21818,0
2014-01-10,9.529,9.638,9.529,9.623,25818,0
2014-01-13,9.614,9.731,9.614,9.711,70338,0
2014-01-14,9.646,9.721,9.646,9.721,16155,0
2014-01-15,9.704,9.75,9.671,9.704,20108,0
2014-01-16,9.757,9.775,9.721,9.75,9523,0
2014-01-17,9.791,9.875,9.757,9.86,23297,0
2014-01-21,9.883,9.91,9.813,9.831,7138,0
2014-01-22,9.875,9.875,9.757,9.775,6517,0
2014-01-23,9.839,9.844,9.799,9.799,17526,0
2014-01-24,9.86,9.901,9.799,9.799,12103,0
2014-01-27,9.799,9.867,9.757,9.757,46038,0
2014-01-28,9.821,9.844,9.783,9.783,10696,0
2014-01-29,9.831,9.839,9.799,9.839,7777,0
2014-01-30,9.851,9.851,9.791,9.807,25810,0
2014-01-31,9.844,9.935,9.807,9.935,15017,0
2014-02-03,9.968,9.994,9.959,9.986,15078,0
2014-02-04,9.986,9.986,9.91,9.91,8798,0
2014-02-05,9.944,9.968,9.883,9.891,14343,0
2014-02-06,9.864,9.94,9.848,9.856,7917,0
2014-02-07,9.907,9.94,9.856,9.94,6091,0
2014-02-10,9.956,9.956,9.907,9.94,16404,0
2014-02-11,9.907,9.94,9.897,9.916,13373,0
2014-02-12,9.879,9.923,9.856,9.864,7301,0
2014-02-13,9.907,9.907,9.864,9.864,4748,0
2014-02-14,9.856,9.931,9.848,9.856,7099,0
2014-02-18,9.907,9.949,9.888,9.94,18328,0
2014-02-19,10,10,9.923,9.923,11890,0
2014-02-20,9.991,10.033,9.972,10.033,30024,0
2014-02-21,10.047,10.096,10.047,10.089,16221,0
2014-02-24,10.112,10.137,10.074,10.127,15660,0
2014-02-25,10.137,10.163,10.074,10.074,4807,0
2014-02-26,10.119,10.212,10.105,10.187,15803,0
2014-02-27,10.212,10.228,10.064,10.17,21466,0
2014-02-28,10.096,10.245,10.074,10.188,17876,0
2014-03-03,10.288,10.288,10.137,10.153,16945,0
2014-03-04,10.228,10.288,10.144,10.144,9270,0
2014-03-05,10.204,10.271,10.137,10.144,8055,0
2014-03-06,10.188,10.188,10.12,10.128,8555,0
2014-03-07,10.12,10.12,10.042,10.042,8668,0
2014-03-10,10.112,10.204,10.08,10.089,5642,0
2014-03-11,10.055,10.105,10.055,10.096,10226,0
2014-03-12,10.047,10.22,10.047,10.22,5528,0
2014-03-13,10.281,10.281,10.138,10.237,5249,0
2014-03-14,10.264,10.264,10.197,10.197,13333,0
2014-03-17,10.289,10.329,10.213,10.329,26852,0
2014-03-18,10.386,10.386,10.272,10.281,12270,0
2014-03-19,10.351,10.351,10.188,10.204,6899,0
2014-03-20,10.237,10.237,10.138,10.179,14729,0
2014-03-21,10.179,10.229,10.138,10.144,12801,0
2014-03-24,10.179,10.197,10.112,10.197,6187,0
2014-03-25,10.264,10.264,10.105,10.164,7478,0
2014-03-26,10.237,10.237,10.12,10.144,9062,0
2014-03-27,10.179,10.237,10.154,10.237,9886,0
2014-03-28,10.213,10.264,10.213,10.264,6820,0
2014-03-31,10.297,10.297,10.164,10.237,15204,0
2014-04-01,10.281,10.281,10.164,10.171,12809,0
2014-04-02,10.237,10.255,10.164,10.164,19322,0
2014-04-03,10.204,10.297,10.171,10.297,7574,0
2014-04-04,10.297,10.297,10.154,10.197,9545,0
2014-04-07,10.213,10.264,10.204,10.204,9244,0
2014-04-08,10.247,10.339,10.247,10.273,12242,0
2014-04-09,10.247,10.306,10.214,10.214,5675,0
2014-04-10,10.256,10.346,10.198,10.346,6240,0
2014-04-11,10.297,10.339,10.282,10.282,10912,0
2014-04-14,10.323,10.323,10.214,10.221,10178,0
2014-04-15,10.214,10.289,10.214,10.289,9195,0
2014-04-16,10.247,10.346,10.247,10.33,7117,0
2014-04-17,10.289,10.339,10.282,10.297,13100,0
2014-04-21,10.346,10.346,10.323,10.339,6969,0
2014-04-22,10.346,10.394,10.323,10.394,6670,0
2014-04-23,10.437,10.437,10.394,10.437,6983,0
2014-04-24,10.388,10.446,10.37,10.446,10320,0
2014-04-25,10.446,10.472,10.388,10.446,7159,0
2014-04-28,10.515,10.578,10.465,10.548,3900,0
2014-04-29,10.515,10.644,10.48,10.539,16447,0
2014-04-30,10.507,10.592,10.247,10.57,7758,0
2014-05-01,10.662,10.689,10.654,10.689,6656,0
2014-05-02,10.715,10.715,10.524,10.679,11809,0
2014-05-05,10.698,10.706,10.611,10.679,8596,0
2014-05-06,10.644,10.742,10.601,10.742,6759,0
2014-05-07,11.146,11.146,10.627,10.654,9484,0
2014-05-08,10.645,10.68,10.57,10.68,3020,0
2014-05-09,10.707,10.707,10.628,10.707,6062,0
2014-05-12,10.645,10.743,10.628,10.743,3028,0
2014-05-13,10.743,10.743,10.645,10.671,24701,0
2014-05-14,10.734,10.734,10.663,10.663,4481,0
2014-05-15,10.671,10.671,10.578,10.578,7764,0
2014-05-16,10.655,10.655,10.578,10.578,14164,0
2014-05-19,10.628,10.707,10.556,10.57,15973,0
2014-05-20,10.663,10.743,10.663,10.743,24899,0
2014-05-21,10.734,10.743,10.671,10.68,19450,0
2014-05-22,10.734,10.734,10.699,10.699,12164,0
2014-05-23,10.743,10.743,10.611,10.618,19596,0
2014-05-27,10.69,10.699,10.645,10.699,7288,0
2014-05-28,10.716,10.743,10.645,10.69,9071,0
2014-05-29,10.671,10.734,10.663,10.734,5046,0
2014-05-30,10.743,10.743,10.499,10.611,24849,0
2014-06-02,10.637,10.637,10.57,10.587,13956,0
2014-06-03,10.628,10.628,10.531,10.57,5429,0
2014-06-04,10.578,10.578,10.472,10.499,16677,0
2014-06-05,10.548,10.564,10.472,10.524,8430,0
2014-06-06,10.564,10.579,10.508,10.508,6736,0
2014-06-09,10.419,10.557,10.411,10.472,27049,0
2014-06-10,10.508,10.54,10.508,10.508,3057,0
2014-06-11,10.54,10.571,10.525,10.564,5553,0
2014-06-12,10.557,10.638,10.557,10.619,5362,0
2014-06-13,10.619,10.619,10.549,10.564,11680,0
2014-06-16,10.525,10.619,10.525,10.619,4204,0
2014-06-17,10.646,10.646,10.508,10.508,12575,0
2014-06-18,10.579,10.579,10.531,10.54,4184,0
2014-06-19,10.612,10.619,10.549,10.549,8139,0
2014-06-20,10.49,10.571,10.49,10.516,7083,0
2014-06-23,10.579,10.619,10.531,10.619,5118,0
2014-06-24,10.646,10.646,10.549,10.638,13780,0
2014-06-25,10.701,10.701,10.664,10.692,3680,0
2014-06-26,10.638,10.726,10.619,10.726,8129,0
2014-06-27,10.664,10.726,10.629,10.646,11776,0
2014-06-30,10.656,10.673,10.629,10.629,7849,0
2014-07-01,10.709,10.735,10.571,10.587,20050,0
2014-07-02,10.564,10.587,10.564,10.587,9408,0
2014-07-03,10.612,10.612,10.472,10.472,9318,0
2014-07-07,10.436,10.781,10.345,10.781,9863,0
2014-07-08,10.656,10.831,10.48,10.831,16159,0
2014-07-09,10.709,10.726,10.418,10.471,20616,0
2014-07-10,10.548,10.556,10.4,10.4,8865,0
2014-07-11,10.444,10.638,10.444,10.57,22845,0
2014-07-14,10.57,10.612,10.499,10.602,17457,0
2014-07-15,10.629,10.629,10.471,10.471,12935,0
2014-07-16,10.531,10.629,10.464,10.629,23813,0
2014-07-17,10.612,10.612,10.464,10.524,12825,0
2014-07-18,10.587,10.587,10.48,10.48,4634,0
2014-07-21,10.471,10.57,10.471,10.499,4177,0
2014-07-22,10.556,10.556,10.48,10.507,4892,0
2014-07-23,10.564,10.57,10.515,10.515,7925,0
2014-07-24,10.444,10.57,10.426,10.507,14820,0
2014-07-25,10.48,10.638,10.48,10.548,16078,0
2014-07-28,10.556,10.612,10.507,10.612,37127,0
2014-07-29,10.587,10.619,10.531,10.612,4036,0
2014-07-30,10.593,10.593,10.454,10.464,5455,0
2014-07-31,10.418,10.489,10.41,10.464,5549,0
2014-08-01,10.4,10.435,10.359,10.359,4584,0
2014-08-04,10.359,10.426,10.336,10.344,17773,0
2014-08-05,10.385,10.385,10.328,10.328,3012,0
2014-08-06,10.278,10.312,10.278,10.287,5307,0
2014-08-07,10.242,10.36,10.242,10.321,4574,0
2014-08-08,10.329,10.419,10.329,10.386,9150,0
2014-08-11,10.344,10.437,10.344,10.419,6474,0
2014-08-12,10.437,10.465,10.428,10.428,605,0
2014-08-13,10.401,10.501,10.401,10.501,2796,0
2014-08-14,10.526,10.565,10.473,10.565,6991,0
2014-08-15,10.509,10.526,10.465,10.526,5282,0
2014-08-18,10.572,10.572,10.456,10.501,10826,0
2014-08-19,10.558,10.558,10.456,10.456,13699,0
2014-08-20,10.517,10.517,10.446,10.446,4191,0
2014-08-21,10.531,10.549,10.446,10.446,8959,0
2014-08-22,10.517,10.558,10.446,10.473,27384,0
2014-08-25,10.465,10.481,10.456,10.456,3833,0
2014-08-26,10.465,10.509,10.446,10.446,5569,0
2014-08-27,10.473,10.481,10.428,10.446,14148,0
2014-08-28,10.446,10.491,10.437,10.437,8539,0
2014-08-29,10.481,10.526,10.473,10.501,9126,0
2014-09-02,10.481,10.491,10.401,10.456,10759,0
2014-09-03,10.437,10.491,10.419,10.465,12152,0
2014-09-04,10.428,10.541,10.428,10.541,14764,0
2014-09-05,10.481,10.531,10.437,10.509,16709,0
2014-09-08,10.465,10.581,10.411,10.411,15725,0
2014-09-09,10.401,10.605,10.401,10.605,18466,0
2014-09-10,10.526,10.526,10.446,10.446,22120,0
2014-09-11,10.385,10.501,10.385,10.456,22624,0
2014-09-12,10.509,10.509,10.359,10.393,15531,0
2014-09-15,10.344,10.419,10.32,10.385,25496,0
2014-09-16,10.336,10.428,10.336,10.385,30730,0
2014-09-17,10.328,10.401,10.302,10.401,24920,0
2014-09-18,10.35,10.401,10.32,10.393,24412,0
2014-09-19,10.456,10.606,10.385,10.606,46852,0
2014-09-22,10.641,10.641,10.446,10.473,14909,0
2014-09-23,10.428,10.526,10.419,10.428,7567,0
2014-09-24,10.456,10.526,10.411,10.526,10390,0
2014-09-25,10.558,10.558,10.446,10.558,7347,0
2014-09-26,10.481,10.509,10.328,10.446,16206,0
2014-09-29,10.491,10.501,10.368,10.437,16495,0
2014-09-30,10.465,10.465,10.401,10.465,5036,0
2014-10-01,10.465,10.558,10.456,10.481,5716,0
2014-10-02,10.456,10.65,10.428,10.65,6477,0
2014-10-03,10.632,10.632,10.446,10.541,6921,0
2014-10-06,10.565,10.606,10.526,10.596,4402,0
2014-10-07,10.623,10.623,10.558,10.596,8325,0
2014-10-09,10.66,10.66,10.589,10.589,5465,0
2014-10-10,10.565,10.624,10.558,10.573,4704,0
2014-10-13,10.558,10.583,10.509,10.531,5780,0
2014-10-14,10.541,10.541,10.456,10.456,12659,0
2014-10-15,10.367,10.491,10.367,10.491,40380,0
2014-10-16,10.491,10.531,10.473,10.531,4856,0
2014-10-17,10.597,10.597,10.573,10.573,5486,0
2014-10-20,10.624,10.624,10.558,10.565,10799,0
2014-10-21,10.541,10.573,10.517,10.541,11896,0
2014-10-22,10.597,10.607,10.558,10.607,10748,0
2014-10-23,10.531,10.607,10.491,10.607,8553,0
2014-10-24,10.549,10.616,10.541,10.549,8177,0
2014-10-27,10.616,10.669,10.616,10.633,7550,0
2014-10-28,10.641,10.669,10.597,10.607,5797,0
2014-10-29,10.565,10.641,10.565,10.589,7818,0
2014-10-30,10.558,10.607,10.558,10.589,3875,0
2014-10-31,10.624,10.624,10.549,10.549,4694,0
2014-11-03,10.526,10.597,10.491,10.526,18784,0
2014-11-04,10.558,10.573,10.531,10.565,4250,0
2014-11-05,10.558,10.651,10.501,10.616,12727,0
2014-11-06,10.677,10.705,10.573,10.641,3071,0
2014-11-07,10.677,10.705,10.624,10.669,9797,0
2014-11-10,10.661,10.706,10.633,10.67,1902,0
2014-11-11,10.652,10.652,10.624,10.652,7790,0
2014-11-12,10.583,10.723,10.583,10.661,23122,0
2014-11-13,10.688,10.714,10.67,10.714,4972,0
2014-11-14,10.723,10.723,10.607,10.607,11804,0
2014-11-17,10.624,10.706,10.624,10.67,9832,0
2014-11-18,10.67,10.789,10.67,10.789,2514,0
2014-11-19,10.756,10.756,10.607,10.652,5213,0
2014-11-20,10.697,10.747,10.624,10.747,8066,0
2014-11-21,10.741,10.741,10.624,10.624,22947,0
2014-11-24,10.642,10.678,10.573,10.583,9706,0
2014-11-25,10.589,10.642,10.541,10.541,11653,0
2014-11-26,10.583,10.652,10.583,10.589,10627,0
2014-11-28,10.589,10.589,10.583,10.583,1087,0
2014-12-01,10.583,10.642,10.583,10.642,4365,0
2014-12-02,10.67,10.67,10.597,10.67,15529,0
2014-12-03,10.616,10.688,10.616,10.688,3919,0
2014-12-04,10.732,10.741,10.607,10.741,9892,0
2014-12-05,10.805,10.805,10.642,10.706,10249,0
2014-12-08,10.781,10.781,10.616,10.616,18156,0
2014-12-09,10.598,10.742,10.598,10.742,11626,0
2014-12-10,10.766,10.766,10.689,10.689,7668,0
2014-12-11,10.643,10.748,10.643,10.698,2935,0
2014-12-12,10.661,10.733,10.653,10.67,4671,0
2014-12-15,10.715,10.733,10.549,10.59,32714,0
2014-12-16,10.583,10.653,10.583,10.59,9027,0
2014-12-17,10.679,10.698,10.558,10.698,10981,0
2014-12-18,10.698,10.733,10.634,10.661,9384,0
2014-12-19,10.689,10.757,10.625,10.757,13127,0
2014-12-22,10.724,10.748,10.565,10.565,33187,0
2014-12-23,10.653,10.67,10.565,10.565,13912,0
2014-12-24,10.643,10.653,10.565,10.583,14216,0
2014-12-26,10.661,10.67,10.583,10.583,3640,0
2014-12-29,10.59,10.706,10.59,10.608,11546,0
2014-12-30,10.67,10.757,10.509,10.558,20349,0
2014-12-31,10.634,10.715,10.565,10.616,20860,0
2015-01-02,10.616,10.643,10.549,10.598,9651,0
2015-01-05,10.565,10.724,10.549,10.679,31608,0
2015-01-06,10.643,10.783,10.616,10.689,15626,0
2015-01-07,10.698,10.807,10.661,10.706,16252,0
2015-01-08,10.69,10.861,10.69,10.743,25273,0
2015-01-09,10.716,10.807,10.69,10.758,25901,0
2015-01-12,10.743,10.834,10.734,10.807,16636,0
2015-01-13,10.743,10.851,10.743,10.851,22309,0
2015-01-14,10.871,10.88,10.8,10.851,13702,0
2015-01-15,10.896,10.93,10.861,10.914,13430,0
2015-01-16,10.985,11.077,10.816,10.888,28483,0
2015-01-20,10.896,10.94,10.88,10.93,12610,0
2015-01-21,10.969,11.001,10.922,11.001,21257,0
2015-01-22,11.067,11.067,10.896,10.949,12612,0
2015-01-23,11.001,11.019,10.914,10.94,17414,0
2015-01-26,10.949,10.969,10.851,10.88,12872,0
2015-01-27,10.914,10.949,10.88,10.88,4976,0
2015-01-28,10.93,11.019,10.88,10.949,30335,0
2015-01-29,11.011,11.027,10.969,11.011,10992,0
2015-01-30,11.052,11.077,10.977,10.993,32758,0
2015-02-02,11.067,11.193,10.985,11.046,20619,0
2015-02-03,10.959,11.102,10.959,11.011,16373,0
2015-02-04,10.977,11.093,10.969,11.093,28528,0
2015-02-05,11.15,11.158,11.011,11.093,7741,0
2015-02-06,11.093,11.093,10.93,10.959,8090,0
2015-02-09,11.011,11.037,10.914,10.959,6002,0
2015-02-10,10.994,11.028,10.914,10.914,10142,0
2015-02-11,10.994,10.994,10.914,10.941,7602,0
2015-02-12,10.994,11.002,10.914,10.931,12473,0
2015-02-13,10.96,10.96,10.871,10.871,13297,0
2015-02-17,10.914,10.931,10.742,10.749,20480,0
2015-02-18,10.834,10.904,10.758,10.826,12012,0
2015-02-19,10.904,11.062,10.861,10.904,5186,0
2015-02-20,10.986,11.02,10.888,10.978,11142,0
2015-02-23,10.931,11.038,10.896,10.986,7960,0
2015-02-24,10.986,11.038,10.941,10.96,8449,0
2015-02-25,11.094,11.132,11.02,11.038,22631,0
2015-02-26,11.094,11.602,10.941,10.941,15598,0
2015-02-27,10.986,11.386,10.941,11.205,24477,0
2015-03-02,10.941,11.132,10.941,10.941,11911,0
2015-03-03,10.96,11.038,10.896,10.904,9507,0
2015-03-04,10.96,11.038,10.922,11.012,8135,0
2015-03-05,11.046,11.062,10.96,10.994,3552,0
2015-03-06,11.02,11.02,10.861,10.95,11795,0
2015-03-09,10.888,10.96,10.861,10.96,13533,0
2015-03-10,10.914,10.995,10.871,10.987,11416,0
2015-03-11,10.922,11.029,10.922,10.961,9117,0
2015-03-12,10.995,11.039,10.932,10.941,4674,0
2015-03-13,10.922,10.97,10.871,10.871,9117,0
2015-03-16,10.896,10.932,10.834,10.851,4333,0
2015-03-17,10.896,10.896,10.816,10.88,4444,0
2015-03-18,10.932,11.021,10.871,10.995,3078,0
2015-03-19,10.951,11.021,10.951,10.951,5132,0
2015-03-20,11.029,11.039,10.851,11.039,18233,0
2015-03-23,11.039,11.114,10.951,11.021,5814,0
2015-03-24,11.063,11.114,10.987,11.069,9236,0
2015-03-25,11.063,11.063,10.932,10.932,4786,0
2015-03-26,11.003,11.003,10.914,10.97,8549,0
2015-03-27,10.995,11.013,10.904,10.941,3191,0
2015-03-30,10.951,10.951,10.851,10.88,11054,0
2015-03-31,10.851,10.961,10.851,10.914,15911,0
2015-04-01,10.922,11.039,10.922,10.951,11624,0
2015-04-02,11.013,11.013,10.896,10.904,4333,0
2015-04-06,10.97,11.046,10.904,11.046,13334,0
2015-04-07,11.079,11.144,11.003,11.063,10515,0
2015-04-08,11.063,11.095,11.039,11.088,11284,0
2015-04-09,11.039,11.089,11.013,11.021,6345,0
2015-04-10,11.021,11.105,11.021,11.039,4880,0
2015-04-13,10.995,11.07,10.951,11.046,13952,0
2015-04-14,10.987,11.135,10.961,10.995,9074,0
2015-04-15,11.021,11.039,10.961,10.979,8345,0
2015-04-16,11.021,11.039,10.97,11.039,5606,0
2015-04-17,11.029,11.046,10.914,11.021,4540,0
2015-04-20,11.169,11.169,11.021,11.07,15577,0
2015-04-21,11.105,11.242,11.07,11.089,9514,0
2015-04-22,11.096,11.169,11.021,11.039,6804,0
2015-04-23,11.089,11.105,10.979,11.105,3968,0
2015-04-24,11.105,11.154,11.021,11.029,5623,0
2015-04-27,11.105,11.105,10.979,11.021,10663,0
2015-04-28,11.039,11.054,10.979,11.054,11372,0
2015-04-29,10.979,11.063,10.941,11.046,6692,0
2015-04-30,11.029,11.039,10.941,11.021,10663,0
2015-05-01,11.039,11.039,10.896,10.896,5674,0
2015-05-04,10.922,10.979,10.896,10.896,10775,0
2015-05-05,10.896,10.97,10.87,10.961,10099,0
2015-05-06,10.914,10.914,10.85,10.914,4283,0
2015-05-07,10.933,10.942,10.807,10.915,13074,0
2015-05-08,10.988,10.988,10.825,10.86,10158,0
2015-05-11,10.88,10.933,10.775,10.783,5870,0
2015-05-12,10.815,10.889,10.757,10.86,8976,0
2015-05-13,10.88,10.915,10.88,10.897,14899,0
2015-05-14,10.915,10.915,10.85,10.905,10834,0
2015-05-15,10.915,10.915,10.807,10.88,38846,0
2015-05-18,10.85,10.85,10.757,10.833,6395,0
2015-05-19,10.807,10.86,10.639,10.85,22573,0
2015-05-20,10.87,10.889,10.722,10.748,12855,0
2015-05-21,10.791,10.825,10.766,10.766,8350,0
2015-05-22,10.783,10.783,10.731,10.74,6883,0
2015-05-26,10.748,10.783,10.731,10.775,16804,0
2015-05-27,10.799,10.799,10.675,10.748,10721,0
2015-05-28,10.766,10.783,10.658,10.731,7059,0
2015-05-29,10.783,10.799,10.713,10.775,1919,0
2015-06-01,10.833,10.833,10.757,10.757,3577,0
2015-06-02,10.731,10.731,10.722,10.722,2006,0
2015-06-03,10.766,10.766,10.639,10.713,9593,0
2015-06-04,10.722,10.74,10.658,10.666,1468,0
2015-06-05,10.74,10.807,10.639,10.648,15239,0
2015-06-08,10.675,10.74,10.491,10.501,29234,0
2015-06-09,10.465,10.492,10.391,10.445,18328,0
2015-06-10,10.492,10.502,10.399,10.409,36537,0
2015-06-11,10.409,10.51,10.409,10.474,17152,0
2015-06-12,10.528,10.659,10.399,10.502,21560,0
2015-06-15,10.579,10.677,10.552,10.588,21674,0
2015-06-16,10.569,10.64,10.569,10.594,5612,0
2015-06-17,10.614,10.668,10.614,10.659,8309,0
2015-06-18,10.715,10.715,10.614,10.614,15047,0
2015-06-19,10.65,10.724,10.65,10.724,13140,0
2015-06-22,10.75,10.75,10.64,10.668,8536,0
2015-06-23,10.65,10.687,10.621,10.631,10721,0
2015-06-24,10.64,10.677,10.621,10.65,5050,0
2015-06-25,10.687,10.724,10.631,10.724,15498,0
2015-06-26,10.733,10.733,10.535,10.535,15273,0
2015-06-29,10.465,10.552,10.391,10.427,27063,0
2015-06-30,10.594,10.594,10.339,10.339,18847,0
2015-07-01,10.455,10.51,10.331,10.331,9771,0
2015-07-02,10.331,10.561,10.331,10.354,14600,0
2015-07-06,10.372,10.455,10.372,10.372,19314,0
2015-07-07,10.427,10.594,10.427,10.561,35148,0
2015-07-08,10.52,10.776,10.52,10.594,21222,0
2015-07-09,10.615,10.707,10.535,10.535,16425,0
2015-07-10,10.57,10.716,10.545,10.688,36311,0
2015-07-13,10.641,10.734,10.641,10.641,4024,0
2015-07-14,10.698,10.734,10.688,10.734,17211,0
2015-07-15,10.734,10.734,10.595,10.707,22093,0
2015-07-16,10.743,10.802,10.734,10.795,4583,0
2015-07-17,10.778,10.845,10.752,10.795,5922,0
2015-07-20,10.795,10.795,10.688,10.688,15975,0
2015-07-21,10.77,10.82,10.57,10.669,8494,0
2015-07-22,10.622,10.66,10.51,10.561,17315,0
2015-07-23,10.58,10.707,10.58,10.698,9500,0
2015-07-24,10.865,10.865,10.58,10.58,6592,0
2015-07-27,10.66,10.698,10.58,10.58,2791,0
2015-07-28,10.66,10.734,10.588,10.678,13409,0
2015-07-29,10.76,10.845,10.66,10.845,29830,0
2015-07-30,10.845,11.027,10.845,10.855,16425,0
2015-07-31,10.885,11.347,10.698,11.347,23574,0
2015-08-03,11.311,11.311,11.046,11.062,5431,0
2015-08-04,10.993,11.19,10.902,10.902,10498,0
2015-08-05,10.993,11.27,10.929,10.976,2907,0
2015-08-06,11.052,11.235,11.019,11.235,2189,0
2015-08-07,11.235,11.616,11.154,11.154,2126,0
2015-08-10,11.096,11.347,11.011,11.011,4807,0
2015-08-11,11.192,11.21,10.875,11.028,4285,0
2015-08-12,11.136,11.136,11.012,11.116,6783,0
2015-08-13,11.584,11.584,11.116,11.116,665,0
2015-08-14,11.229,11.229,11.116,11.201,4671,0
2015-08-17,11.254,11.254,10.948,10.948,7777,0
2015-08-18,10.985,11.08,10.893,11.07,10562,0
2015-08-19,10.994,11.116,10.939,11.106,7561,0
2015-08-20,11.028,11.136,10.91,10.91,7898,0
2015-08-21,10.893,10.994,10.81,10.829,7777,0
2015-08-24,10.65,10.939,10.56,10.893,15503,0
2015-08-25,10.994,11.463,10.786,11.063,17342,0
2015-08-26,11.096,11.172,11.096,11.116,1558,0
2015-08-27,11.053,11.063,10.968,10.968,2116,0
2015-08-28,11.416,11.416,10.994,11.21,5226,0
2015-08-31,10.939,11.313,10.939,11.146,7898,0
2015-09-01,11.063,11.063,10.919,10.929,5893,0
2015-09-02,11.219,11.219,10.948,10.948,4114,0
2015-09-03,10.948,11.028,10.948,10.976,1891,0
2015-09-04,10.929,10.929,10.794,10.919,8669,0
2015-09-08,11.046,11.046,10.865,10.919,3893,0
2015-09-09,10.92,10.969,10.875,10.959,6414,0
2015-09-10,10.885,10.986,10.875,10.894,3200,0
2015-09-11,10.986,11.247,10.94,11.156,13165,0
2015-09-14,11.221,11.247,11.046,11.046,3427,0
2015-09-15,11.29,11.29,10.885,10.885,3319,0
2015-09-16,11.098,11.138,10.777,10.786,12941,0
2015-09-17,10.94,10.959,10.81,10.865,4209,0
2015-09-18,10.865,10.959,10.845,10.911,11614,0
2015-09-21,10.986,11.039,10.81,10.81,13607,0
2015-09-22,10.894,10.894,10.76,10.82,26216,0
2015-09-23,10.911,10.959,10.777,10.82,15100,0
2015-09-24,10.875,10.93,10.794,10.829,4941,0
2015-09-25,10.875,10.911,10.76,10.911,7302,0
2015-09-28,10.959,10.959,10.777,10.777,4711,0
2015-09-29,10.829,10.855,10.777,10.802,9622,0
2015-09-30,10.81,10.82,10.76,10.82,14822,0
2015-10-01,10.885,10.903,10.777,10.802,6085,0
2015-10-02,10.837,10.903,10.794,10.837,6306,0
2015-10-05,10.865,10.911,10.845,10.865,5108,0
2015-10-06,10.829,10.92,10.829,10.92,2764,0
2015-10-07,10.949,11.054,10.894,11.054,14955,0
2015-10-08,11.003,11.129,10.94,11.109,7153,0
2015-10-09,11.064,11.175,10.959,10.959,6385,0
2015-10-12,10.995,11.139,10.995,11.119,5938,0
2015-10-13,11.055,11.185,11.055,11.166,2751,0
2015-10-14,11.129,11.194,11.013,11.013,17937,0
2015-10-15,11.04,11.139,10.93,11.047,11557,0
2015-10-16,11.091,11.157,10.959,10.986,6274,0
2015-10-19,11.129,11.24,11.055,11.157,6996,0
2015-10-20,11.157,11.223,11.047,11.119,4401,0
2015-10-21,11.233,11.233,11.119,11.166,3409,0
2015-10-22,11.099,11.336,11.099,11.109,5398,0
2015-10-23,11.336,11.345,11.318,11.345,2309,0
2015-10-26,11.345,11.873,11.345,11.676,18382,0
2015-10-27,11.764,11.801,11.582,11.582,10566,0
2015-10-28,11.52,11.666,11.469,11.501,4509,0
2015-10-29,11.469,11.685,11.469,11.511,12767,0
2015-10-30,11.495,11.685,11.364,11.539,4295,0
2015-11-02,11.564,11.676,11.45,11.477,8214,0
2015-11-03,11.421,11.685,11.345,11.43,10545,0
2015-11-04,11.676,11.676,11.46,11.469,7128,0
2015-11-05,11.685,11.685,11.318,11.318,8031,0
2015-11-06,11.292,11.292,11.194,11.223,1979,0
2015-11-09,11.175,11.194,11.129,11.129,2087,0
2015-11-10,11.055,11.205,11.055,11.064,6356,0
2015-11-11,11.13,11.385,11.047,11.186,5585,0
2015-11-12,11.12,11.15,11.12,11.14,2635,0
2015-11-16,11.176,11.303,11.15,11.233,6025,0
2015-11-17,11.277,11.294,11.14,11.294,4162,0
2015-11-18,11.319,11.612,11.14,11.329,2296,0
2015-11-19,11.357,11.622,11.224,11.452,4708,0
2015-11-20,11.488,11.488,11.214,11.25,4380,0
2015-11-23,11.303,11.559,11.176,11.432,14783,0
2015-11-24,11.414,11.457,11.233,11.259,13203,0
2015-11-25,11.268,11.338,11.241,11.25,3503,0
2015-11-27,11.233,11.366,11.224,11.241,1970,0
2015-11-30,11.404,11.423,11.25,11.25,5033,0
2015-12-01,11.233,11.286,11.224,11.277,11986,0
2015-12-02,11.338,11.338,11.176,11.195,6188,0
2015-12-03,11.195,11.31,11.195,11.195,8850,0
2015-12-04,11.259,11.259,11.14,11.186,4489,0
2015-12-07,11.195,11.286,11.186,11.205,9963,0
2015-12-08,11.186,11.294,11.186,11.205,11058,0
2015-12-09,11.15,11.233,11.15,11.233,5476,0
2015-12-10,11.205,11.357,11.195,11.233,19386,0
2015-12-11,11.166,11.233,11.14,11.233,7118,0
2015-12-14,11.166,11.233,11.091,11.233,4576,0
2015-12-15,11.158,11.233,11.047,11.224,11060,0
2015-12-16,11.158,11.233,11.13,11.14,5806,0
2015-12-17,11.15,11.259,11.15,11.233,17415,0
2015-12-18,11.233,11.394,11.224,11.347,49285,0
2015-12-21,11.423,11.423,11.338,11.338,7992,0
2015-12-22,11.303,11.338,11.259,11.268,9616,0
2015-12-23,11.286,11.376,11.25,11.376,14457,0
2015-12-24,11.404,11.735,11.277,11.735,6746,0
2015-12-28,11.479,11.707,11.338,11.707,17964,0
2015-12-29,11.651,11.759,11.394,11.759,11291,0
2015-12-30,11.751,11.795,11.471,11.471,26879,0
2015-12-31,11.432,11.859,11.432,11.584,14284,0
2016-01-04,11.514,11.55,11.471,11.497,3243,0
2016-01-05,11.523,11.661,11.504,11.661,6425,0
2016-01-06,11.602,11.769,11.523,11.661,7398,0
2016-01-07,11.641,11.641,11.523,11.632,9482,0
2016-01-08,11.698,11.726,11.532,11.541,4404,0
2016-01-11,11.504,11.56,11.479,11.504,5640,0
2016-01-12,11.442,11.652,11.442,11.652,8759,0
2016-01-13,11.585,11.585,11.471,11.498,17798,0
2016-01-14,11.498,11.533,11.498,11.505,6686,0
2016-01-15,11.551,11.964,11.416,11.7,15999,0
2016-01-19,11.737,11.778,11.505,11.533,15694,0
2016-01-20,11.613,11.613,11.329,11.593,15873,0
2016-01-21,11.682,11.682,11.329,11.514,12841,0
2016-01-22,11.442,11.593,11.394,11.462,24061,0
2016-01-25,11.514,11.603,11.366,11.385,23434,0
2016-01-26,11.338,11.498,11.319,11.385,19493,0
2016-01-27,11.423,11.524,11.357,11.366,14463,0
2016-01-28,11.357,11.442,11.329,11.347,40122,0
2016-01-29,11.347,11.494,11.347,11.394,17768,0
2016-02-01,11.414,11.533,11.385,11.462,12472,0
2016-02-02,11.505,11.652,11.462,11.514,7397,0
2016-02-03,11.514,11.603,11.505,11.585,15659,0
2016-02-04,11.633,11.709,11.606,11.682,4513,0
2016-02-05,11.642,11.709,11.642,11.652,10096,0
2016-02-08,11.585,11.69,11.56,11.603,6785,0
2016-02-09,11.524,11.673,11.524,11.663,3856,0
2016-02-10,11.653,11.692,11.653,11.692,3814,0
2016-02-11,11.78,11.78,11.643,11.692,7089,0
2016-02-12,11.701,11.701,11.533,11.614,9550,0
2016-02-16,11.551,11.653,11.542,11.551,13710,0
2016-02-17,11.604,11.78,11.542,11.78,7998,0
2016-02-18,11.701,11.701,11.634,11.643,13789,0
2016-02-19,11.568,11.692,11.568,11.648,7494,0
2016-02-22,11.663,11.673,11.663,11.673,1649,0
2016-02-23,11.692,11.747,11.683,11.683,10103,0
2016-02-24,11.762,11.762,11.71,11.71,6243,0
2016-02-25,11.701,11.754,11.692,11.729,8038,0
2016-02-26,11.673,11.818,11.653,11.653,17801,0
2016-02-29,11.719,11.747,11.653,11.673,18394,0
2016-03-01,11.634,11.719,11.634,11.663,12498,0
2016-03-02,11.634,11.719,11.634,11.696,12725,0
2016-03-03,11.663,11.789,11.624,11.701,14262,0
2016-03-04,11.663,11.71,11.663,11.673,7169,0
2016-03-07,11.643,11.949,11.614,11.949,43243,0
2016-03-08,11.673,11.799,11.673,11.78,20609,0
2016-03-09,11.874,11.987,11.864,11.96,23272,0
2016-03-10,11.987,12.069,11.933,12.04,27619,0
2016-03-11,12.096,12.163,11.996,12.134,17128,0
2016-03-14,12.04,12.134,12.015,12.134,16961,0
2016-03-15,12.219,12.219,11.942,11.978,14554,0
2016-03-16,12.021,12.04,11.969,11.978,3887,0
2016-03-17,12.04,12.201,12.015,12.04,18860,0
2016-03-18,12.134,12.134,11.964,11.964,5160,0
2016-03-21,12.05,12.143,11.969,12.143,12212,0
2016-03-22,12.182,12.182,11.996,12.088,12518,0
2016-03-23,12.134,12.192,12.015,12.05,23509,0
2016-03-24,12.006,12.105,11.987,12.04,8708,0
2016-03-28,12.143,12.143,11.969,12.05,13227,0
2016-03-29,12.115,12.143,12.04,12.105,11802,0
2016-03-30,12.143,12.163,12.05,12.153,4092,0
2016-03-31,12.192,12.477,12.096,12.329,30373,0
2016-04-01,12.616,12.7,12.32,12.413,15332,0
2016-04-04,12.329,12.329,12.224,12.227,26448,0
2016-04-05,12.329,12.607,12.236,12.442,52579,0
2016-04-06,12.542,12.544,12.246,12.255,18333,0
2016-04-07,12.349,12.851,12.349,12.554,45991,0
2016-04-08,12.702,12.702,12.462,12.471,15137,0
2016-04-11,12.406,12.825,12.284,12.825,5701,0
2016-04-12,12.879,12.879,12.609,12.787,64355,0
2016-04-13,12.685,12.832,12.414,12.676,12404,0
2016-04-14,12.768,12.825,12.554,12.554,36647,0
2016-04-15,12.666,12.768,12.582,12.685,13815,0
2016-04-18,12.739,12.782,12.377,12.406,40903,0
2016-04-19,12.406,12.582,12.396,12.45,11630,0
2016-04-20,12.554,12.739,12.506,12.582,19429,0
2016-04-21,12.61,12.758,12.61,12.628,15389,0
2016-04-22,12.702,12.944,12.693,12.748,95339,0
2016-04-25,12.648,12.796,12.506,12.554,33272,0
2016-04-26,12.832,12.832,12.462,12.462,11950,0
2016-04-27,12.563,12.87,12.396,12.787,15037,0
2016-04-28,12.685,12.748,12.406,12.434,50861,0
2016-04-29,12.498,12.498,12.377,12.377,19159,0
2016-05-02,12.452,12.452,12.386,12.386,31901,0
2016-05-03,12.443,12.452,12.434,12.452,6718,0
2016-05-04,12.554,12.563,12.429,12.563,8882,0
2016-05-05,12.666,12.704,12.51,12.638,16515,0
2016-05-06,12.545,12.832,12.545,12.628,18326,0
2016-05-09,12.806,12.806,12.618,12.618,8774,0
2016-05-10,12.956,12.956,12.645,12.75,17959,0
2016-05-11,12.834,12.921,12.678,12.843,15285,0
2016-05-12,12.911,12.928,12.741,12.769,8569,0
2016-05-13,12.928,12.965,12.745,12.878,16896,0
2016-05-16,12.863,12.863,12.678,12.695,5112,0
2016-05-17,12.779,12.974,12.779,12.798,15981,0
2016-05-18,12.704,12.974,12.704,12.713,17275,0
2016-05-19,12.695,12.852,12.574,12.601,20809,0
2016-05-20,12.695,12.733,12.596,12.713,8558,0
2016-05-23,12.808,12.863,12.723,12.863,4724,0
2016-05-24,12.911,12.911,12.789,12.872,11334,0
2016-05-25,12.872,13.304,12.789,13.304,25208,0
2016-05-26,13.143,13.565,12.882,13.536,32156,0
2016-05-27,13.395,13.395,12.891,12.911,113435,0
2016-05-31,13.012,13.143,12.882,12.891,9864,0
2016-06-01,12.789,13.198,12.789,13.07,9393,0
2016-06-02,13.171,13.198,12.834,13.18,6696,0
2016-06-03,13.198,13.255,13.105,13.208,36299,0
2016-06-06,13.74,13.74,13.115,13.115,9330,0
2016-06-07,13.217,13.348,13.209,13.209,10329,0
2016-06-08,13.358,13.358,13.162,13.171,11254,0
2016-06-09,13.273,13.469,12.899,12.909,19306,0
2016-06-10,12.936,13.14,12.936,12.963,6449,0
2016-06-13,13.197,13.197,12.991,13.086,12527,0
2016-06-14,13.189,13.189,13.069,13.114,3962,0
2016-06-15,13.123,13.469,13.123,13.376,27309,0
2016-06-16,13.498,13.507,13.207,13.507,17467,0
2016-06-17,13.584,13.675,13.507,13.552,15259,0
2016-06-20,13.62,13.639,13.331,13.432,15188,0
2016-06-21,13.358,13.556,13.303,13.303,8872,0
2016-06-22,13.404,13.488,13.312,13.353,20272,0
2016-06-23,13.46,13.469,13.348,13.412,14660,0
2016-06-24,13.684,13.741,12.982,13.293,22059,0
2016-06-27,13.601,13.713,13.395,13.693,12066,0
2016-06-28,13.703,13.91,13.62,13.774,22102,0
2016-06-29,13.675,13.864,13.216,13.395,27264,0
2016-06-30,13.665,13.67,13.322,13.348,14954,0
2016-07-01,13.376,13.45,13.254,13.386,13633,0
2016-07-05,13.303,13.376,13.207,13.293,17425,0
2016-07-06,13.331,13.34,13.161,13.234,13148,0
2016-07-07,13.376,13.376,13.243,13.282,7442,0
2016-07-08,13.253,13.395,13.225,13.376,14024,0
2016-07-11,13.45,13.752,13.292,13.432,7551,0
2016-07-12,13.347,13.347,13.131,13.253,13382,0
2016-07-13,13.339,13.339,12.961,12.98,14321,0
2016-07-14,12.925,13.196,12.708,12.708,42667,0
2016-07-15,12.803,13.412,12.803,13.206,33356,0
2016-07-18,13.366,13.412,13.151,13.16,16308,0
2016-07-19,13.292,13.412,13.215,13.215,10142,0
2016-07-20,13.321,13.321,13.151,13.215,9753,0
2016-07-21,13.282,13.366,13.258,13.321,7264,0
2016-07-22,13.357,13.422,13.282,13.422,2863,0
2016-07-25,13.395,13.536,13.367,13.536,9953,0
2016-07-26,13.536,13.536,13.404,13.404,12705,0
2016-07-27,13.507,13.536,13.423,13.536,4476,0
2016-07-28,13.593,13.656,13.508,13.536,21088,0
2016-07-29,13.639,13.676,13.517,13.536,5751,0
2016-08-01,13.61,13.676,13.422,13.453,10363,0
2016-08-02,13.517,13.536,13.469,13.526,4840,0
2016-08-03,13.469,13.536,13.45,13.45,3173,0
2016-08-04,13.502,13.502,13.33,13.487,10606,0
2016-08-05,13.526,13.526,13.339,13.339,1276,0
2016-08-08,13.422,13.432,13.33,13.33,1517,0
2016-08-09,13.44,13.44,13.224,13.301,12323,0
2016-08-10,13.32,13.412,13.271,13.271,5175,0
2016-08-11,13.32,13.365,13.224,13.261,4208,0
2016-08-12,13.252,13.346,13.205,13.205,5564,0
2016-08-15,13.33,13.394,13.242,13.242,7204,0
2016-08-16,13.205,13.261,13.006,13.006,21524,0
2016-08-17,13.055,13.205,13.016,13.13,10580,0
2016-08-18,13.158,13.301,13.158,13.158,6008,0
2016-08-19,13.205,13.271,13.026,13.026,12301,0
2016-08-22,13.075,13.142,13.075,13.123,7619,0
2016-08-23,13.158,13.158,13.101,13.149,1809,0
2016-08-24,13.046,13.186,13.046,13.186,12802,0
2016-08-25,13.301,13.301,13.065,13.205,5498,0
2016-08-26,13.139,13.281,13.139,13.232,3583,0
2016-08-29,13.224,13.365,13.219,13.32,7211,0
2016-08-30,13.224,13.356,13.111,13.339,18966,0
2016-08-31,13.33,13.469,13.301,13.33,12304,0
2016-09-01,13.394,13.498,13.291,13.431,8486,0
2016-09-02,13.536,13.584,13.385,13.394,9681,0
2016-09-06,13.403,13.526,13.394,13.526,1993,0
2016-09-07,13.44,13.498,13.346,13.365,7041,0
2016-09-08,13.251,13.458,13.212,13.212,10884,0
2016-09-09,13.128,13.241,13.089,13.109,10518,0
2016-09-12,12.994,13.137,12.758,12.994,6441,0
2016-09-13,12.891,13.063,12.891,12.891,4612,0
2016-09-14,12.872,12.962,12.872,12.962,5655,0
2016-09-15,12.872,12.882,12.778,12.778,14720,0
2016-09-16,12.778,12.848,12.646,12.778,15996,0
2016-09-19,12.693,12.771,12.551,12.665,24706,0
2016-09-20,12.646,12.733,12.646,12.684,25646,0
2016-09-21,12.758,12.938,12.597,12.938,20629,0
2016-09-22,12.872,12.976,12.731,12.778,10676,0
2016-09-23,12.711,13.004,12.711,12.778,12616,0
2016-09-26,12.872,13.014,12.778,13.014,6724,0
2016-09-27,13.034,13.034,12.778,12.817,4692,0
2016-09-28,12.901,12.901,12.817,12.891,7313,0
2016-09-29,12.872,12.872,12.768,12.768,7191,0
2016-09-30,12.826,13.157,12.744,13.157,5147,0
2016-10-03,13.109,13.109,12.758,12.853,10922,0
2016-10-04,12.778,12.834,12.758,12.834,5603,0
2016-10-05,12.911,12.911,12.646,12.788,11150,0
2016-10-06,12.788,12.788,12.466,12.731,25869,0
2016-10-07,12.655,12.657,12.607,12.607,2181,0
2016-10-10,12.711,12.976,12.626,12.948,17692,0
2016-10-11,12.719,12.719,12.614,12.624,11895,0
2016-10-12,12.634,12.663,12.529,12.529,2926,0
2016-10-13,12.436,12.509,12.378,12.387,10127,0
2016-10-14,12.397,12.397,12.262,12.272,3956,0
2016-10-17,12.387,12.387,12.034,12.254,6737,0
2016-10-18,12.13,12.281,12.1,12.281,7971,0
2016-10-19,12.234,12.407,12.226,12.367,5326,0
2016-10-20,12.377,12.426,12.354,12.354,5666,0
2016-10-21,12.471,12.471,12.367,12.464,3300,0
2016-10-24,12.387,12.445,12.387,12.387,5724,0
2016-10-25,12.387,12.436,12.377,12.436,2996,0
2016-10-26,12.529,12.558,12.348,12.558,17113,0
2016-10-27,12.586,12.586,12.25,12.25,6431,0
2016-10-28,12.189,12.206,12.17,12.17,6071,0
2016-10-31,12.17,12.311,12.13,12.244,2549,0
2016-11-01,12.208,12.311,12.016,12.21,14338,0
2016-11-02,12.14,12.311,12.14,12.254,7884,0
2016-11-03,12.367,12.367,12.11,12.301,2060,0
2016-11-04,12.387,12.387,12.219,12.253,2581,0
2016-11-07,12.397,12.397,12.203,12.301,2563,0
2016-11-08,12.179,12.291,12.179,12.216,2953,0
2016-11-09,12.109,12.329,12.032,12.329,7264,0
2016-11-10,12.233,12.233,11.823,11.959,13156,0
2016-11-11,12.022,12.022,11.73,11.921,10232,0
2016-11-14,11.814,11.814,11.28,11.375,30908,0
2016-11-15,11.444,11.72,11.395,11.72,10589,0
2016-11-16,11.663,11.779,11.632,11.653,11887,0
2016-11-17,11.673,11.673,11.565,11.613,9094,0
2016-11-18,11.518,11.702,11.473,11.603,7086,0
2016-11-21,11.574,11.661,11.556,11.603,4972,0
2016-11-22,11.711,11.783,11.395,11.509,18866,0
2016-11-23,11.556,11.574,11.365,11.537,48807,0
2016-11-25,11.473,11.492,11.473,11.473,3706,0
2016-11-28,11.5,11.585,11.5,11.5,7394,0
2016-11-29,11.593,11.593,11.395,11.444,16138,0
2016-11-30,11.355,11.415,11.345,11.395,3773,0
2016-12-01,11.335,11.453,11.307,11.345,12585,0
2016-12-02,11.253,11.365,11.235,11.355,9734,0
2016-12-05,11.261,11.392,11.251,11.355,5207,0
2016-12-06,11.355,11.426,11.355,11.365,6467,0
2016-12-07,11.395,11.613,11.395,11.584,18482,0
2016-12-08,11.517,11.602,11.499,11.594,6637,0
2016-12-09,11.499,11.583,11.462,11.564,27089,0
2016-12-12,11.508,11.517,11.462,11.517,9517,0
2016-12-13,11.508,11.545,11.499,11.516,6695,0
2016-12-14,11.491,11.698,11.491,11.533,11067,0
2016-12-15,11.462,11.541,11.452,11.462,17171,0
2016-12-16,11.413,11.472,11.393,11.393,11822,0
2016-12-19,11.403,11.521,11.403,11.462,16645,0
2016-12-20,11.403,11.686,11.403,11.442,16939,0
2016-12-21,11.413,11.508,11.413,11.432,11868,0
2016-12-22,11.508,11.527,11.491,11.491,8096,0
2016-12-23,11.452,11.592,11.452,11.592,23358,0
2016-12-27,11.491,11.941,11.432,11.442,25174,0
2016-12-28,11.442,11.466,11.422,11.422,14536,0
2016-12-29,11.403,11.508,11.383,11.393,19539,0
2016-12-30,11.462,11.517,11.422,11.503,21437,0
2017-01-03,11.527,11.832,11.432,11.573,8260,0
2017-01-04,11.632,11.632,11.592,11.602,12119,0
2017-01-05,11.592,11.72,11.555,11.682,12994,0
2017-01-06,11.602,11.684,11.592,11.642,16536,0
2017-01-09,11.642,11.682,11.592,11.672,5702,0
2017-01-10,11.632,11.652,11.583,11.632,18288,0
2017-01-11,11.601,11.65,11.516,11.591,31314,0
2017-01-12,11.601,11.681,11.601,11.601,21986,0
2017-01-13,11.601,11.611,11.554,11.582,14168,0
2017-01-17,11.651,11.681,11.591,11.591,15174,0
2017-01-18,11.591,11.641,11.572,11.641,6764,0
2017-01-19,11.601,11.601,11.535,11.582,12471,0
2017-01-20,11.591,11.611,11.516,11.554,10335,0
2017-01-23,11.572,11.6,11.498,11.6,6737,0
2017-01-24,11.554,11.591,11.544,11.554,8779,0
2017-01-25,11.526,11.563,11.516,11.54,10474,0
2017-01-26,11.535,11.563,11.526,11.563,4597,0
2017-01-27,11.572,11.572,11.521,11.554,8199,0
2017-01-30,11.601,11.601,11.516,11.516,6260,0
2017-01-31,11.535,11.572,11.535,11.554,10516,0
2017-02-01,11.535,11.554,11.506,11.508,9873,0
2017-02-02,11.489,11.563,11.489,11.506,15193,0
2017-02-03,11.506,11.563,11.498,11.526,15583,0
2017-02-06,11.544,11.574,11.535,11.535,8689,0
2017-02-07,11.554,11.601,11.554,11.601,12931,0
2017-02-08,11.591,11.651,11.582,11.611,9720,0
2017-02-09,11.617,11.637,11.559,11.587,18314,0
2017-02-10,11.569,11.607,11.569,11.607,6466,0
2017-02-13,11.617,11.617,11.569,11.597,14104,0
2017-02-14,11.569,11.583,11.543,11.543,9797,0
2017-02-15,11.54,11.578,11.499,11.559,19845,0
2017-02-16,11.597,11.597,11.531,11.569,5653,0
2017-02-17,11.597,11.597,11.559,11.597,9664,0
2017-02-21,11.607,11.61,11.559,11.597,10524,0
2017-02-22,11.597,11.617,11.554,11.569,11022,0
2017-02-23,11.578,11.647,11.578,11.647,18184,0
2017-02-24,11.617,11.706,11.617,11.696,6480,0
2017-02-27,11.657,11.754,11.637,11.647,5218,0
2017-02-28,11.627,11.716,11.597,11.706,7007,0
2017-03-01,11.725,11.725,11.607,11.607,8149,0
2017-03-02,11.637,11.637,11.511,11.531,9557,0
2017-03-03,11.511,11.829,11.484,11.509,16973,0
2017-03-06,11.494,11.501,11.425,11.494,22373,0
2017-03-07,11.435,11.445,11.396,11.406,6872,0
2017-03-08,11.346,11.392,11.308,11.386,20384,0
2017-03-09,11.431,11.431,11.238,11.312,33205,0
2017-03-10,11.312,11.342,11.15,11.322,43280,0
2017-03-13,11.275,11.471,11.258,11.471,56273,0
2017-03-14,11.412,11.421,11.304,11.342,5164,0
2017-03-15,11.451,11.634,11.377,11.624,27350,0
2017-03-16,11.517,11.517,11.382,11.402,16746,0
2017-03-17,11.49,11.49,11.372,11.382,13666,0
2017-03-20,11.362,11.451,11.352,11.421,21733,0
2017-03-21,11.402,11.527,11.362,11.527,32854,0
2017-03-22,11.527,11.574,11.507,11.574,15883,0
2017-03-23,11.644,11.644,11.527,11.604,11703,0
2017-03-24,11.693,11.693,11.604,11.654,6047,0
2017-03-27,11.703,11.713,11.624,11.676,13380,0
2017-03-28,11.759,11.759,11.604,11.644,6281,0
2017-03-29,11.584,11.693,11.584,11.693,8231,0
2017-03-30,11.644,11.713,11.565,11.664,7770,0
2017-03-31,11.624,11.693,11.614,11.624,10831,0
2017-04-03,11.644,11.684,11.644,11.674,6776,0
2017-04-04,11.644,11.732,11.644,11.684,10442,0
2017-04-05,11.624,11.684,11.614,11.674,6395,0
2017-04-06,11.594,11.732,11.594,11.732,13606,0
2017-04-07,11.713,11.722,11.674,11.674,6384,0
2017-04-10,11.674,11.807,11.674,11.807,16744,0
2017-04-11,11.698,11.823,11.698,11.823,820,0
2017-04-12,11.832,11.852,11.832,11.852,1672,0
2017-04-13,11.96,11.96,11.823,11.842,6989,0
2017-04-17,11.803,11.913,11.803,11.874,4277,0
2017-04-18,11.932,11.932,11.872,11.912,2174,0
2017-04-19,11.912,11.951,11.893,11.951,4651,0
2017-04-20,12.018,12.018,11.896,11.896,1912,0
2017-04-21,12.008,12.105,11.951,11.967,7544,0
2017-04-24,12.026,12.026,11.843,11.882,2714,0
2017-04-25,11.902,11.902,11.813,11.846,6327,0
2017-04-26,11.765,11.96,11.765,11.813,9605,0
2017-04-27,11.922,11.922,11.765,11.819,19197,0
2017-04-28,11.798,11.822,11.775,11.775,1087,0
2017-05-01,11.823,11.882,11.775,11.852,11060,0
2017-05-02,11.803,11.844,11.803,11.842,3649,0
2017-05-03,11.803,11.892,11.803,11.873,5690,0
2017-05-04,11.882,11.932,11.881,11.907,2626,0
2017-05-05,11.813,11.882,11.813,11.852,3170,0
2017-05-08,12.056,12.056,11.853,11.882,3460,0
2017-05-09,11.868,11.908,11.838,11.848,7328,0
2017-05-10,11.77,11.888,11.77,11.848,3185,0
2017-05-11,11.76,11.908,11.76,11.872,5261,0
2017-05-12,11.808,11.928,11.808,11.878,3957,0
2017-05-15,11.798,11.966,11.798,11.928,8759,0
2017-05-16,11.838,11.928,11.838,11.898,8780,0
2017-05-17,11.838,11.928,11.838,11.888,6264,0
2017-05-18,11.918,11.928,11.849,11.868,5224,0
2017-05-19,11.994,11.994,11.848,11.868,4227,0
2017-05-22,11.76,11.858,11.76,11.808,14346,0
2017-05-23,11.928,11.928,11.848,11.848,5909,0
2017-05-24,11.818,11.901,11.808,11.818,13910,0
2017-05-25,11.837,11.848,11.798,11.798,5740,0
2017-05-26,11.828,11.957,11.828,11.908,10085,0
2017-05-30,11.868,11.938,11.838,11.868,9701,0
2017-05-31,11.987,11.987,11.904,11.955,14814,0
2017-06-01,12.004,12.009,11.947,11.975,3587,0
2017-06-02,11.984,12.014,11.975,11.984,4498,0
2017-06-05,12.032,12.032,11.976,11.999,2017,0
2017-06-06,12.042,12.042,11.994,12.004,3655,0
2017-06-07,12.022,12.022,11.975,11.998,1606,0
2017-06-08,12.048,12.057,11.99,12.048,9544,0
2017-06-09,12.168,12.168,12.01,12.028,3306,0
2017-06-12,11.923,12.068,11.923,12,7030,0
2017-06-13,12.028,12.038,11.962,11.981,9541,0
2017-06-14,12.088,12.088,12,12.01,2910,0
2017-06-15,11.943,12.128,11.943,12.042,12849,0
2017-06-16,12.088,12.088,12,12.048,2947,0
2017-06-19,12.098,12.293,12.038,12.067,4959,0
2017-06-20,12.01,12.29,12.01,12.148,4113,0
2017-06-21,12.068,12.133,12.068,12.088,1256,0
2017-06-22,12.273,12.273,12.108,12.158,2137,0
2017-06-23,12.108,12.128,12.108,12.128,3527,0
2017-06-26,12.393,12.393,12.079,12.079,6484,0
2017-06-27,12.098,12.148,12.048,12.081,3683,0
2017-06-28,12.019,12.105,12.019,12.098,2861,0
2017-06-29,12,12.078,11.943,11.967,6310,0
2017-06-30,12.048,12.048,11.903,11.903,9968,0
2017-07-03,11.813,11.953,11.813,11.953,8717,0
2017-07-05,11.853,12.138,11.833,11.99,12084,0
2017-07-06,11.99,11.99,11.903,11.943,16858,0
2017-07-07,11.843,11.903,11.823,11.863,7870,0
2017-07-10,11.793,11.893,11.793,11.853,10270,0
2017-07-11,11.783,11.933,11.755,11.913,6307,0
2017-07-12,11.813,12.199,11.813,11.953,8815,0
2017-07-13,12.089,12.089,11.991,11.999,7102,0
2017-07-14,12.099,12.208,12.049,12.208,16261,0
2017-07-17,12.049,12.208,12.049,12.109,6611,0
2017-07-18,12.208,12.218,12.144,12.218,6606,0
2017-07-19,12.257,12.257,11.933,12.059,8122,0
2017-07-20,12.039,12.079,12.019,12.079,2904,0
2017-07-21,12.179,12.199,12.079,12.099,12419,0
2017-07-24,12.315,12.315,11.953,12.079,3179,0
2017-07-25,12.049,12.099,12.019,12.019,11409,0
2017-07-26,11.923,12.149,11.923,12.149,6576,0
2017-07-27,12.049,12.118,12.029,12.049,14312,0
2017-07-28,12.029,12.079,12.029,12.071,1736,0
2017-07-31,12.079,12.102,12.079,12.087,2277,0
2017-08-01,12.029,12.129,12.029,12.129,3608,0
2017-08-02,12.139,12.139,12.089,12.109,11441,0
2017-08-03,12.247,12.247,12.089,12.119,9871,0
2017-08-04,12.139,12.139,12.059,12.079,2957,0
2017-08-07,12.169,12.169,12.029,12.149,9253,0
2017-08-08,11.953,12.149,11.953,12.079,6116,0
2017-08-09,12.029,12.099,12.029,12.069,7850,0
2017-08-10,11.972,12.069,11.922,11.991,11204,0
2017-08-11,12.089,12.089,11.982,12.039,6216,0
2017-08-14,11.986,12.079,11.986,12.039,5696,0
2017-08-15,12.089,12.099,11.982,11.982,5830,0
2017-08-16,11.962,12.049,11.962,12.049,6606,0
2017-08-17,12.139,12.139,11.962,12.016,6481,0
2017-08-18,12.079,12.079,11.972,12.001,4565,0
2017-08-21,11.942,12.048,11.942,12.019,11453,0
2017-08-22,12.099,12.099,12.046,12.069,4848,0
2017-08-23,12.119,12.119,12.059,12.059,5713,0
2017-08-24,12.039,12.049,12.001,12.049,4678,0
2017-08-25,11.972,12.069,11.972,11.982,11372,0
2017-08-28,11.972,12.049,11.972,12.049,4375,0
2017-08-29,12.049,12.109,12.049,12.069,10686,0
2017-08-30,12.001,12.109,12.001,12.109,2021,0
2017-08-31,12.079,12.079,12.019,12.059,1825,0
2017-09-01,12.139,12.159,12.049,12.139,8917,0
2017-09-05,12.039,12.139,12.039,12.138,3748,0
2017-09-06,12.099,12.119,12.039,12.114,2101,0
2017-09-07,12.019,12.209,12.019,12.139,9538,0
2017-09-08,12.129,12.199,12.109,12.144,5778,0
2017-09-11,12.069,12.257,12.069,12.257,3634,0
2017-09-12,12.139,12.149,12.069,12.119,3983,0
2017-09-13,12.189,12.189,12.089,12.119,8977,0
2017-09-14,12.119,12.169,12.119,12.164,3848,0
2017-09-15,12.199,12.199,12.149,12.199,8057,0
2017-09-18,12.209,12.209,12.148,12.179,5445,0
2017-09-19,12.079,12.209,12.079,12.199,12648,0
2017-09-20,12.189,12.228,12.179,12.199,15829,0
2017-09-21,12.189,12.213,12.129,12.14,8692,0
2017-09-22,12.079,12.178,12.039,12.039,7491,0
2017-09-25,12.049,12.139,12.049,12.059,10640,0
2017-09-26,12.059,12.169,12.019,12.019,7669,0
2017-09-27,11.921,11.996,11.921,11.961,9890,0
2017-09-28,11.861,11.981,11.861,11.901,9464,0
2017-09-29,11.981,11.99,11.931,11.962,5775,0
2017-10-02,11.891,11.981,11.891,11.951,11411,0
2017-10-03,11.951,11.96,11.931,11.938,7970,0
2017-10-04,11.961,12.019,11.891,12.019,13727,0
2017-10-05,12.039,12.039,11.901,11.941,11223,0
2017-10-06,11.944,12.001,11.866,12,12844,0
2017-10-09,12.029,12.267,12.019,12.129,14967,0
2017-10-10,12.099,12.105,12.01,12.105,15646,0
2017-10-11,12.119,12.159,12.119,12.159,2521,0
2017-10-12,12.069,12.229,12.069,12.229,14574,0
2017-10-13,12.169,12.258,12.169,12.258,12624,0
2017-10-16,12.239,12.239,12.157,12.209,7754,0
2017-10-17,12.328,12.328,12.171,12.229,6630,0
2017-10-18,12.219,12.239,12.099,12.189,10388,0
2017-10-19,12.089,12.209,12.069,12.109,17711,0
2017-10-20,12.079,12.166,12.069,12.128,6665,0
2017-10-23,12.179,12.179,12.099,12.107,9907,0
2017-10-24,12.119,12.119,12.049,12.049,7756,0
2017-10-25,12.049,12.049,12,12.01,4205,0
2017-10-26,12.049,12.049,11.91,11.91,8180,0
2017-10-27,12.01,12.01,11.91,11.93,3158,0
2017-10-30,11.96,11.968,11.95,11.968,2863,0
2017-10-31,11.97,11.97,11.81,11.85,16933,0
2017-11-01,11.94,11.94,11.81,11.89,1657,0
2017-11-02,11.82,11.854,11.8,11.83,7805,0
2017-11-03,11.822,12.149,11.79,11.88,27840,0
2017-11-06,11.86,11.89,11.81,11.87,8825,0
2017-11-07,11.771,11.927,11.771,11.89,5506,0
2017-11-08,11.91,11.97,11.9,11.93,7838,0
2017-11-09,11.94,11.99,11.9,11.9,4768,0
2017-11-10,11.92,11.92,11.84,11.84,6254,0
