Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,10.839,10.839,10.839,10.839,456,0
2005-03-01,10.942,10.942,10.942,10.942,1036,0
2005-03-02,10.942,10.942,10.819,10.819,1913,0
2005-03-03,11.036,11.045,11.036,11.045,1607,0
2005-03-04,11.045,11.045,11.045,11.045,1324,0
2005-03-07,10.984,11.045,10.984,11.045,881,0
2005-03-08,11.045,11.045,11.045,11.045,4266,0
2005-03-10,10.984,10.992,10.976,10.976,7945,0
2005-03-11,10.976,11.302,10.976,11.119,14270,0
2005-03-14,11.073,11.08,10.976,11.036,10597,0
2005-03-15,10.942,10.97,10.942,10.97,1172,0
2005-03-16,10.942,10.942,10.942,10.942,881,0
2005-03-17,10.903,10.976,10.839,10.976,731,0
2005-03-18,10.91,11.113,10.91,11.08,1607,0
2005-03-21,11.08,11.08,10.806,10.806,9121,0
2005-03-23,10.724,10.757,10.643,10.757,7060,0
2005-03-24,10.75,10.75,10.704,10.704,1036,0
2005-03-28,10.704,10.704,10.568,10.568,4846,0
2005-03-29,10.596,10.696,10.125,10.247,33397,0
2005-03-30,10.206,10.224,10.206,10.218,4120,0
2005-03-31,10.218,10.262,10.094,10.125,17953,0
2005-04-01,10.14,10.193,10.14,10.193,5148,0
2005-04-04,10.2,10.224,10.2,10.224,1769,0
2005-04-05,10.232,10.262,10.193,10.193,5004,0
2005-04-06,10.268,10.295,10.268,10.295,2950,0
2005-04-07,10.206,10.295,10.206,10.295,881,0
2005-04-11,10.304,10.338,10.304,10.338,2349,0
2005-04-13,10.431,10.505,10.431,10.505,5004,0
2005-04-14,10.52,10.604,10.52,10.604,2349,0
2005-04-15,10.604,10.604,10.604,10.604,1769,0
2005-04-18,10.773,10.806,10.736,10.806,14270,0
2005-04-19,10.806,10.839,10.781,10.806,7506,0
2005-04-20,10.672,10.689,10.643,10.689,5148,0
2005-04-21,10.682,10.682,10.556,10.556,3530,0
2005-04-22,10.639,10.736,10.632,10.736,2204,0
2005-04-25,10.709,10.709,10.672,10.672,1471,0
2005-04-26,10.619,10.664,10.619,10.664,1324,0
2005-04-27,10.677,10.806,10.677,10.806,5148,0
2005-04-28,10.827,10.873,10.773,10.773,2792,0
2005-04-29,10.839,10.839,10.839,10.839,1324,0
2005-05-02,10.8,10.839,10.75,10.839,2504,0
2005-05-03,10.736,10.806,10.656,10.656,11770,0
2005-05-04,10.632,10.704,10.464,10.464,8241,0
2005-05-05,10.374,10.456,10.368,10.456,2643,0
2005-05-06,10.374,10.392,10.224,10.368,5004,0
2005-05-09,10.368,10.392,10.24,10.386,13831,0
2005-05-10,10.354,10.354,10.193,10.304,12359,0
2005-05-11,10.304,10.304,10.304,10.304,881,0
2005-05-12,10.268,10.268,10.254,10.254,5891,0
2005-05-13,10.193,10.354,10.193,10.274,9711,0
2005-05-16,10.33,10.368,10.33,10.368,1036,0
2005-05-17,10.295,10.36,10.254,10.254,5891,0
2005-05-18,10.262,10.354,10.24,10.354,11327,0
2005-05-19,10.354,10.386,10.354,10.386,2204,0
2005-05-24,10.392,10.425,10.392,10.42,2950,0
2005-05-25,10.431,10.464,10.42,10.464,4266,0
2005-05-26,10.478,10.561,10.478,10.561,5594,0
2005-05-27,10.561,10.561,10.561,10.561,456,0
2005-05-31,10.588,10.588,10.588,10.588,881,0
2005-06-01,10.556,10.596,10.533,10.596,5737,0
2005-06-02,10.505,10.539,10.499,10.505,4714,0
2005-06-03,10.499,10.52,10.456,10.464,12504,0
2005-06-06,10.478,10.478,10.399,10.399,1172,0
2005-06-07,10.399,10.689,10.399,10.677,21781,0
2005-06-08,10.672,10.672,10.548,10.632,5004,0
2005-06-09,10.632,10.632,10.548,10.596,6186,0
2005-06-10,10.588,10.588,10.492,10.492,4266,0
2005-06-13,10.492,10.492,10.42,10.45,4412,0
2005-06-14,10.444,10.444,10.42,10.42,1036,0
2005-06-15,10.425,10.431,10.347,10.347,4714,0
2005-06-16,10.464,10.639,10.431,10.431,9860,0
2005-06-17,10.431,10.533,10.431,10.525,2504,0
2005-06-20,10.499,10.499,10.499,10.499,281,0
2005-06-21,10.478,10.533,10.478,10.478,3970,0
2005-06-22,10.478,10.568,10.472,10.472,4120,0
2005-06-23,10.492,10.568,10.492,10.568,592,0
2005-06-24,10.672,10.773,10.672,10.773,2792,0
2005-06-27,10.773,10.873,10.773,10.833,7650,0
2005-06-28,10.833,10.873,10.833,10.873,2204,0
2005-06-29,10.773,10.773,10.736,10.736,1769,0
2005-06-30,10.736,10.736,10.736,10.736,181,0
2005-07-01,10.632,10.632,10.533,10.568,15598,0
2005-07-05,10.568,10.581,10.568,10.581,2204,0
2005-07-06,10.499,10.499,10.499,10.499,881,0
2005-07-07,10.512,10.632,10.444,10.619,5737,0
2005-07-11,10.619,10.625,10.596,10.596,881,0
2005-07-12,10.632,10.632,10.619,10.625,1036,0
2005-07-13,10.611,10.664,10.492,10.639,6918,0
2005-07-14,10.677,10.677,10.677,10.677,592,0
2005-07-15,10.639,10.75,10.525,10.75,4120,0
2005-07-18,10.757,10.757,10.561,10.561,1471,0
2005-07-19,10.568,10.568,10.556,10.556,456,0
2005-07-20,10.556,10.656,10.548,10.568,4266,0
2005-07-21,10.548,10.548,10.548,10.548,731,0
2005-07-22,10.492,10.492,10.492,10.492,6918,0
2005-07-25,10.492,10.492,10.431,10.431,4846,0
2005-07-26,10.438,10.492,10.438,10.492,3683,0
2005-07-27,10.478,10.478,10.478,10.478,456,0
2005-07-28,10.444,10.492,10.444,10.492,1172,0
2005-07-29,10.444,10.464,10.431,10.464,9121,0
2005-08-01,10.499,10.505,10.499,10.505,281,0
2005-08-02,10.512,10.512,10.512,10.512,281,0
2005-08-03,10.505,10.588,10.505,10.588,4266,0
2005-08-04,10.561,10.561,10.561,10.561,181,0
2005-08-05,10.499,10.499,10.499,10.499,181,0
2005-08-08,10.533,10.533,10.533,10.533,181,0
2005-08-09,10.499,10.533,10.386,10.533,1172,0
2005-08-10,10.604,10.736,10.604,10.672,2349,0
2005-08-11,10.499,10.724,10.499,10.724,4846,0
2005-08-12,10.75,10.773,10.742,10.742,3530,0
2005-08-15,10.649,10.649,10.581,10.581,1471,0
2005-08-16,10.596,11.045,10.596,10.97,23240,0
2005-08-17,10.984,10.984,10.92,10.92,1471,0
2005-08-18,10.873,10.873,10.873,10.873,731,0
2005-08-19,10.839,10.839,10.839,10.839,881,0
2005-08-22,10.846,10.846,10.846,10.846,281,0
2005-08-23,10.853,10.853,10.846,10.846,1769,0
2005-08-24,10.881,10.888,10.873,10.873,1607,0
2005-08-25,10.819,10.819,10.819,10.819,281,0
2005-08-29,10.819,10.819,10.819,10.819,592,0
2005-08-30,10.873,11.144,10.873,11.144,5442,0
2005-08-31,11.137,11.28,11.137,11.213,13100,0
2005-09-01,11.28,11.28,11.28,11.28,456,0
2005-09-02,11.386,11.386,11.316,11.38,5442,0
2005-09-06,11.386,11.386,11.386,11.386,1172,0
2005-09-07,11.28,11.28,11.28,11.28,1607,0
2005-09-08,11.35,11.589,11.35,11.589,7060,0
2005-09-09,11.489,11.489,11.474,11.474,1036,0
2005-09-12,11.418,11.424,11.418,11.424,1913,0
2005-09-13,11.418,11.418,11.386,11.386,1471,0
2005-09-14,11.373,11.373,11.228,11.241,8826,0
2005-09-15,11.28,11.288,11.248,11.248,2950,0
2005-09-16,11.316,11.418,11.213,11.418,5891,0
2005-09-19,11.418,11.52,11.418,11.52,1471,0
2005-09-20,11.52,11.589,11.52,11.589,6619,0
2005-09-21,11.556,11.62,11.528,11.528,2504,0
2005-09-22,11.468,11.468,11.213,11.267,19128,0
2005-09-23,11.213,11.213,11.191,11.199,5004,0
2005-09-26,11.191,11.205,11.036,11.036,9267,0
2005-09-27,11.03,11.036,10.995,10.995,3238,0
2005-09-28,10.92,10.92,10.827,10.827,3683,0
2005-09-29,10.806,10.806,10.786,10.8,1324,0
2005-09-30,10.773,10.773,10.773,10.773,456,0
2005-10-03,10.806,10.806,10.806,10.806,881,0
2005-10-04,10.806,10.806,10.8,10.8,1913,0
2005-10-06,10.736,10.812,10.596,10.596,15598,0
2005-10-07,10.588,10.604,10.588,10.604,2950,0
2005-10-10,10.604,10.604,10.604,10.604,592,0
2005-10-11,10.539,10.574,10.499,10.505,4846,0
2005-10-12,10.478,10.533,10.478,10.533,6186,0
2005-10-13,10.464,10.464,10.464,10.464,1913,0
2005-10-14,10.438,10.525,10.438,10.52,1036,0
2005-10-17,10.512,10.512,10.505,10.512,4412,0
2005-10-18,10.568,10.568,10.568,10.568,881,0
2005-10-19,10.639,10.736,10.639,10.643,1036,0
2005-10-21,10.611,10.643,10.611,10.643,2643,0
2005-10-27,10.604,10.604,10.472,10.472,5891,0
2005-10-28,10.472,10.472,10.472,10.472,281,0
2005-11-01,10.505,10.596,10.505,10.596,1471,0
2005-11-02,10.539,10.539,10.431,10.492,6480,0
2005-11-03,10.431,10.431,10.399,10.399,2204,0
2005-11-04,10.382,10.382,10.374,10.374,881,0
2005-11-07,10.399,10.431,10.399,10.431,3388,0
2005-11-08,10.404,10.611,10.404,10.413,11918,0
2005-11-09,10.368,10.368,10.281,10.295,6186,0
2005-11-10,10.295,10.295,10.24,10.24,2792,0
2005-11-15,10.193,10.2,10.125,10.125,10597,0
2005-11-16,10.107,10.193,9.919,9.919,8826,0
2005-11-17,9.919,10.05,9.919,10.05,2504,0
2005-11-18,10.05,10.094,9.954,10.087,9557,0
2005-11-21,10.026,10.169,10.026,10.094,5442,0
2005-11-22,10.019,10.019,10.019,10.019,881,0
2005-11-23,10.034,10.034,10.034,10.034,281,0
2005-11-25,9.933,10.125,9.933,10.125,8241,0
2005-11-28,10.026,10.058,9.991,10.058,8091,0
2005-11-30,9.97,9.97,9.946,9.963,3683,0
2005-12-01,9.946,10.107,9.946,9.97,7799,0
2005-12-02,9.963,9.963,9.933,9.933,5737,0
2005-12-05,9.954,9.991,9.927,9.927,4558,0
2005-12-06,9.954,10.087,9.927,9.927,18388,0
2005-12-07,9.927,9.927,9.927,9.927,1471,0
2005-12-08,9.887,9.933,9.887,9.893,6321,0
2005-12-09,9.939,10.026,9.872,10.026,7360,0
2005-12-12,9.954,9.954,9.919,9.919,1471,0
2005-12-13,9.976,10.224,9.976,10.125,9557,0
2005-12-14,10.188,10.188,10.188,10.188,181,0
2005-12-15,10.193,10.193,10.193,10.193,281,0
2005-12-16,10.224,10.399,10.224,10.347,2204,0
2005-12-19,10.399,10.464,10.368,10.464,5891,0
2005-12-20,10.525,10.525,10.456,10.464,1036,0
2005-12-21,10.431,10.464,10.431,10.464,881,0
2005-12-22,10.533,10.827,10.533,10.827,11477,0
2005-12-27,10.846,10.873,10.846,10.873,1913,0
2005-12-28,10.806,10.806,10.696,10.696,4714,0
2005-12-29,10.766,10.873,10.766,10.873,2349,0
2005-12-30,10.91,10.91,10.91,10.91,1036,0
2006-01-03,11.009,11.009,10.736,10.873,18681,0
2006-01-04,10.942,10.995,10.903,10.942,8826,0
2006-01-05,10.881,10.881,10.839,10.839,4558,0
2006-01-06,10.724,10.91,10.632,10.649,29579,0
2006-01-09,10.704,10.833,10.632,10.632,10597,0
2006-01-10,10.656,10.742,10.533,10.596,20603,0
2006-01-11,10.512,10.512,10.399,10.444,14717,0
2006-01-12,10.404,10.404,10.133,10.133,22802,0
2006-01-13,10.094,10.094,9.887,9.887,16337,0
2006-01-17,9.976,9.976,9.772,9.795,49733,0
2006-01-18,9.809,9.868,9.801,9.868,14868,0
2006-01-19,9.887,9.912,9.887,9.912,8241,0
2006-01-20,9.927,9.939,9.927,9.939,1607,0
2006-01-23,9.906,9.906,9.801,9.817,18388,0
2006-01-24,9.801,9.861,9.801,9.861,2504,0
2006-01-25,9.868,9.872,9.838,9.838,7650,0
2006-01-26,9.838,9.838,9.838,9.838,1036,0
2006-01-27,9.838,9.872,9.838,9.872,6480,0
2006-01-30,9.88,9.88,9.88,9.88,1471,0
2006-02-02,9.861,9.861,9.832,9.832,4412,0
2006-02-03,9.868,9.868,9.868,9.868,5004,0
2006-02-08,9.788,9.906,9.788,9.906,4266,0
2006-02-09,9.856,9.856,9.636,9.752,46340,0
2006-02-10,9.758,9.758,9.758,9.758,731,0
2006-02-13,9.745,9.817,9.745,9.817,6480,0
2006-02-14,9.788,9.788,9.758,9.758,3970,0
2006-02-15,9.817,9.832,9.817,9.832,4120,0
2006-02-16,9.838,9.85,9.838,9.85,4714,0
2006-02-17,9.88,9.912,9.88,9.912,4412,0
2006-02-21,9.912,9.933,9.887,9.887,4558,0
2006-02-22,9.887,9.946,9.88,9.919,6768,0
2006-02-23,9.991,10.026,9.976,10.026,8241,0
2006-02-27,9.954,9.991,9.88,9.919,8091,0
2006-02-28,9.983,10.007,9.939,9.976,8241,0
2006-03-01,9.946,9.946,9.946,9.946,181,0
2006-03-02,9.946,9.946,9.919,9.939,1172,0
2006-03-03,9.9,9.963,9.861,9.963,17665,0
2006-03-07,9.912,9.912,9.906,9.906,5442,0
2006-03-08,9.861,9.906,9.861,9.9,4266,0
2006-03-09,9.893,9.906,9.893,9.906,1471,0
2006-03-10,9.872,9.872,9.832,9.832,8678,0
2006-03-13,9.872,9.919,9.872,9.906,10303,0
2006-03-14,9.893,9.893,9.893,9.893,456,0
2006-03-15,9.919,9.919,9.861,9.861,7060,0
2006-03-16,9.868,9.906,9.868,9.906,6918,0
2006-03-17,9.912,9.912,9.906,9.912,2204,0
2006-03-20,9.933,10.012,9.927,10.012,4714,0
2006-03-21,9.939,10.012,9.933,10.012,3530,0
2006-03-22,9.983,10.012,9.983,10.012,2063,0
2006-03-24,10,10.034,9.963,10.012,7945,0
2006-03-27,10.012,10.012,9.954,9.991,3388,0
2006-03-28,9.983,9.983,9.983,9.983,881,0
2006-03-30,9.983,10.034,9.919,9.919,11631,0
2006-03-31,9.912,10.007,9.912,10.007,7060,0
2006-04-03,10.058,10.058,10.058,10.058,181,0
2006-04-04,10.05,10.058,9.912,9.976,9557,0
2006-04-05,9.976,10.058,9.976,10.058,2349,0
2006-04-06,10.05,10.05,10.05,10.05,1471,0
2006-04-07,10.05,10.05,9.976,10.012,2063,0
2006-04-10,10.007,10.019,9.919,9.954,3388,0
2006-04-11,9.927,10.038,9.927,10.038,2204,0
2006-04-12,9.919,10.05,9.887,10.05,881,0
2006-04-13,10.026,10.113,10.026,10.113,3078,0
2006-04-17,10.125,10.45,10.067,10.193,4714,0
2006-04-18,10.193,10.431,10.188,10.431,3238,0
2006-04-19,10.499,10.766,10.399,10.444,5442,0
2006-04-20,10.464,10.499,10.295,10.499,6480,0
2006-04-21,10.431,10.492,10.431,10.492,1036,0
2006-04-24,10.399,10.492,10.262,10.492,5442,0
2006-04-25,10.492,10.73,10.274,10.499,8533,0
2006-04-26,10.374,10.604,10.368,10.604,7213,0
2006-04-27,10.604,10.773,10.533,10.773,8091,0
2006-04-28,10.672,10.766,10.438,10.766,11327,0
2006-05-01,10.639,10.716,10.399,10.525,10303,0
2006-05-02,10.404,10.404,10.404,10.404,281,0
2006-05-03,10.464,10.52,10.338,10.52,2643,0
2006-05-04,10.304,10.512,10.281,10.512,1913,0
2006-05-05,10.399,10.399,10.193,10.193,2063,0
2006-05-08,10.206,10.368,10.125,10.36,2950,0
2006-05-10,10.102,10.154,10.102,10.154,1324,0
2006-05-11,10.14,10.14,10.007,10.034,3078,0
2006-05-12,9.954,9.954,9.758,9.801,9860,0
2006-05-15,9.795,9.795,9.731,9.731,5737,0
2006-05-16,9.745,9.809,9.745,9.801,5442,0
2006-05-17,9.825,9.825,9.788,9.788,4266,0
2006-05-18,9.788,9.856,9.788,9.856,2504,0
2006-05-19,9.758,9.764,9.758,9.764,8241,0
2006-05-22,9.832,9.861,9.832,9.832,4120,0
2006-05-23,9.868,9.868,9.868,9.868,592,0
2006-05-24,9.872,9.933,9.861,9.933,4558,0
2006-05-25,9.887,9.887,9.856,9.856,281,0
2006-05-26,9.919,9.919,9.919,9.919,281,0
2006-05-31,9.856,9.856,9.825,9.825,1036,0
2006-06-01,9.825,9.872,9.795,9.872,5301,0
2006-06-05,9.788,9.788,9.788,9.788,731,0
2006-06-07,9.772,9.78,9.752,9.752,1769,0
2006-06-08,9.724,9.817,9.71,9.718,6029,0
2006-06-12,9.724,9.809,9.724,9.724,2950,0
2006-06-13,9.724,9.724,9.679,9.679,4412,0
2006-06-14,9.679,9.679,9.679,9.679,1471,0
2006-06-15,9.687,9.693,9.687,9.693,1036,0
2006-06-16,9.645,9.687,9.555,9.555,7945,0
2006-06-19,9.504,9.504,9.504,9.504,11631,0
2006-06-20,9.549,9.549,9.4608,9.4608,7945,0
2006-06-21,9.4769,9.4769,9.4608,9.4769,5737,0
2006-06-22,9.4042,9.549,9.3315,9.3577,25018,0
2006-06-23,9.3119,9.3374,9.3119,9.3374,10153,0
2006-06-26,9.3188,9.3315,9.2836,9.3119,12650,0
2006-06-28,9.2836,9.2836,9.2492,9.2836,3078,0
2006-06-29,9.2836,9.304,9.2492,9.304,8533,0
2006-06-30,9.3188,9.3656,9.3188,9.3656,881,0
2006-07-03,9.304,9.3786,9.304,9.3786,6480,0
2006-07-05,9.3845,9.4042,9.304,9.4042,11033,0
2006-07-06,9.3188,9.3188,9.3119,9.3119,1324,0
2006-07-07,9.2914,9.3237,9.2836,9.2914,4558,0
2006-07-10,9.2981,9.3443,9.2981,9.3443,1607,0
2006-07-11,9.3519,9.3519,9.3519,9.3519,1471,0
2006-07-12,9.3519,9.3519,9.3519,9.3519,2204,0
2006-07-13,9.3725,9.3786,9.2914,9.3519,10885,0
2006-07-17,9.3725,9.3725,9.3725,9.3725,1036,0
2006-07-18,9.3786,9.4042,9.3725,9.4042,3078,0
2006-07-19,9.3577,9.51,9.3577,9.51,6918,0
2006-07-20,9.536,9.536,9.536,9.536,1769,0
2006-07-21,9.529,9.529,9.529,9.529,731,0
2006-07-24,9.529,9.549,9.522,9.549,6619,0
2006-07-25,9.543,9.549,9.543,9.549,1607,0
2006-07-26,9.549,9.567,9.549,9.567,3683,0
2006-07-27,9.4978,9.856,9.4978,9.788,8678,0
2006-07-28,9.758,9.788,9.758,9.78,4558,0
2006-07-31,9.772,9.772,9.764,9.764,1172,0
2006-08-01,9.629,9.788,9.629,9.788,6619,0
2006-08-02,9.78,9.78,9.645,9.645,3825,0
2006-08-03,9.679,9.679,9.6,9.6,4412,0
2006-08-08,9.563,9.567,9.555,9.555,1913,0
2006-08-09,9.555,9.563,9.529,9.563,3078,0
2006-08-10,9.563,9.567,9.563,9.567,2204,0
2006-08-11,9.573,9.573,9.573,9.573,731,0
2006-08-14,9.58,9.58,9.58,9.58,731,0
2006-08-15,9.549,9.658,9.549,9.658,12206,0
2006-08-16,9.724,9.825,9.718,9.809,13831,0
2006-08-17,9.856,9.856,9.801,9.801,4846,0
2006-08-18,9.856,9.856,9.809,9.809,2643,0
2006-08-21,9.9,9.9,9.9,9.9,592,0
2006-08-22,9.893,9.912,9.893,9.912,7213,0
2006-08-23,9.954,9.954,9.887,9.887,731,0
2006-08-24,9.856,9.856,9.825,9.825,3530,0
2006-08-25,9.887,9.933,9.872,9.872,1607,0
2006-08-28,9.9,9.954,9.88,9.88,2349,0
2006-08-29,9.872,9.872,9.672,9.718,14270,0
2006-08-30,9.718,9.788,9.718,9.788,3530,0
2006-09-01,9.788,9.788,9.738,9.745,6480,0
2006-09-05,9.801,9.801,9.788,9.788,2063,0
2006-09-06,9.704,9.704,9.58,9.587,18102,0
2006-09-07,9.58,9.621,9.58,9.621,5737,0
2006-09-08,9.629,9.629,9.629,9.629,1324,0
2006-09-11,9.636,9.636,9.636,9.636,281,0
2006-09-12,9.645,9.645,9.645,9.645,1172,0
2006-09-13,9.645,9.645,9.6,9.645,5737,0
2006-09-14,9.65,9.745,9.65,9.745,7945,0
2006-09-15,9.745,9.788,9.65,9.65,12504,0
2006-09-18,9.658,9.758,9.621,9.758,22515,0
2006-09-19,9.795,9.817,9.795,9.817,2063,0
2006-09-20,9.788,9.832,9.788,9.825,6480,0
2006-09-21,9.838,9.838,9.832,9.832,456,0
2006-09-22,9.838,9.838,9.71,9.71,8678,0
2006-09-25,9.738,9.772,9.738,9.772,1769,0
2006-09-26,9.78,9.809,9.78,9.809,4266,0
2006-09-27,9.856,9.868,9.809,9.868,2349,0
2006-09-28,9.85,9.85,9.832,9.832,3078,0
2006-09-29,9.861,9.9,9.856,9.856,6480,0
2006-10-02,9.893,9.927,9.893,9.927,2204,0
2006-10-03,9.983,10.034,9.976,10.026,8978,0
2006-10-04,10.012,10.019,10.007,10.007,6186,0
2006-10-05,9.991,9.991,9.963,9.97,2792,0
2006-10-06,9.963,9.963,9.906,9.919,8533,0
2006-10-10,9.893,9.954,9.872,9.954,7060,0
2006-10-11,9.946,9.946,9.838,9.838,11631,0
2006-10-12,9.856,9.893,9.856,9.893,5004,0
2006-10-13,9.887,10.026,9.887,10.026,10303,0
2006-10-16,10,10,9.983,9.991,7945,0
2006-10-17,10.026,10.026,9.991,9.991,1172,0
2006-10-18,10.038,10.038,9.954,9.954,6029,0
2006-10-19,9.963,9.963,9.9,9.927,11631,0
2006-10-20,9.954,9.954,9.861,9.861,4266,0
2006-10-23,9.872,9.9,9.872,9.9,1913,0
2006-10-24,9.927,9.976,9.927,9.976,2504,0
2006-10-26,9.983,9.991,9.946,9.946,4558,0
2006-10-27,9.939,9.939,9.868,9.912,5594,0
2006-10-30,9.927,9.954,9.927,9.954,2950,0
2006-10-31,9.919,9.954,9.919,9.954,592,0
2006-11-01,9.954,9.983,9.954,9.983,2643,0
2006-11-02,9.983,10.026,9.954,9.954,3388,0
2006-11-06,9.97,10.007,9.963,9.963,4558,0
2006-11-07,9.88,9.88,9.817,9.843,17797,0
2006-11-09,9.764,9.856,9.764,9.856,2204,0
2006-11-10,9.887,9.9,9.85,9.85,7650,0
2006-11-13,9.872,9.88,9.78,9.809,14270,0
2006-11-14,9.817,9.9,9.817,9.85,10885,0
2006-11-15,9.893,9.893,9.801,9.838,13685,0
2006-11-16,9.825,9.843,9.817,9.817,2349,0
2006-11-17,9.825,9.838,9.825,9.825,3825,0
2006-11-20,9.838,9.843,9.825,9.843,4558,0
2006-11-21,9.843,9.856,9.843,9.856,2204,0
2006-11-22,9.856,9.856,9.801,9.801,3530,0
2006-11-24,9.817,9.817,9.745,9.745,4412,0
2006-11-27,9.772,9.856,9.772,9.85,10006,0
2006-11-28,9.843,9.843,9.843,9.843,2063,0
2006-11-29,9.838,9.838,9.838,9.838,1471,0
2006-11-30,9.88,9.893,9.88,9.893,6480,0
2006-12-01,9.887,9.887,9.887,9.887,1607,0
2006-12-04,9.919,9.919,9.868,9.868,4846,0
2006-12-05,9.927,9.946,9.893,9.946,14569,0
2006-12-06,9.939,9.939,9.9,9.9,1471,0
2006-12-07,9.85,9.887,9.85,9.887,3388,0
2006-12-08,9.906,9.927,9.906,9.927,3530,0
2006-12-11,9.893,9.893,9.843,9.843,9267,0
2006-12-12,9.832,9.832,9.752,9.752,25898,0
2006-12-13,9.758,9.78,9.758,9.78,3078,0
2006-12-14,9.752,9.788,9.752,9.78,14270,0
2006-12-15,9.764,9.832,9.764,9.809,17953,0
2006-12-18,9.825,9.976,9.809,9.919,21337,0
2006-12-19,9.906,9.933,9.906,9.933,3078,0
2006-12-20,9.933,9.963,9.933,9.963,2349,0
2006-12-21,9.976,10,9.976,9.991,5891,0
2006-12-22,10,10,10,10,181,0
2006-12-26,10.026,10.026,9.88,9.88,12504,0
2006-12-27,9.939,9.963,9.856,9.88,21041,0
2006-12-28,9.906,9.912,9.906,9.912,1913,0
2006-12-29,9.872,9.927,9.85,9.887,7506,0
2007-01-03,9.976,9.976,9.976,9.976,2504,0
2007-01-04,9.939,9.976,9.927,9.927,3388,0
2007-01-05,9.9,9.933,9.88,9.887,9557,0
2007-01-08,9.838,9.861,9.825,9.861,5442,0
2007-01-09,9.856,9.887,9.843,9.887,8678,0
2007-01-10,9.906,9.906,9.893,9.893,4266,0
2007-01-11,9.887,9.887,9.856,9.856,2643,0
2007-01-12,9.887,10.007,9.887,9.976,12798,0
2007-01-16,9.963,9.963,9.946,9.954,3825,0
2007-01-17,9.991,9.991,9.939,9.939,1324,0
2007-01-18,9.919,9.976,9.912,9.976,5004,0
2007-01-19,9.976,9.976,9.919,9.919,456,0
2007-01-22,9.976,9.976,9.946,9.946,456,0
2007-01-23,9.983,9.983,9.919,9.919,3825,0
2007-01-24,9.906,9.946,9.9,9.9,1607,0
2007-01-25,9.946,9.946,9.946,9.946,1036,0
2007-01-26,9.933,9.933,9.933,9.933,281,0
2007-01-29,9.933,9.933,9.906,9.906,1913,0
2007-01-30,9.954,9.954,9.856,9.927,7060,0
2007-02-06,9.954,10.007,9.919,10.007,5148,0
2007-02-07,10.05,10.05,10.026,10.026,3970,0
2007-02-08,10.026,10.026,10.026,10.026,456,0
2007-02-09,10.012,10.012,9.906,9.906,5148,0
2007-02-12,9.9,9.954,9.9,9.919,1471,0
2007-02-14,9.919,9.939,9.919,9.933,2349,0
2007-02-15,9.954,9.97,9.927,9.927,5594,0
2007-02-16,9.927,9.963,9.919,9.946,5891,0
2007-02-20,9.97,9.97,9.963,9.963,2063,0
2007-02-21,9.963,9.963,9.963,9.963,1324,0
2007-02-22,9.983,10.026,9.97,9.97,4120,0
2007-02-23,9.983,9.983,9.976,9.983,881,0
2007-02-26,9.991,10.05,9.991,10.05,6186,0
2007-02-27,10.094,10.094,10.05,10.073,9121,0
2007-02-28,10.067,10.073,10.067,10.067,1324,0
2007-03-01,10.073,10.073,9.991,10.012,5891,0
2007-03-02,10.012,10.012,10,10.007,2643,0
2007-03-05,10,10.007,10,10,4714,0
2007-03-06,10.012,10.038,10.012,10.038,6321,0
2007-03-07,10.058,10.107,10.05,10.107,8387,0
2007-03-08,10.038,10.058,10.038,10.05,1769,0
2007-03-09,10.08,10.107,10.044,10.073,6186,0
2007-03-12,10.058,10.08,10.058,10.08,2204,0
2007-03-13,10.058,10.058,10.026,10.026,3970,0
2007-03-14,10.007,10.007,9.954,9.991,4558,0
2007-03-15,9.963,9.97,9.893,9.927,8091,0
2007-03-16,9.88,9.946,9.861,9.946,5737,0
2007-03-19,9.97,9.991,9.933,9.939,4412,0
2007-03-20,10,10.007,9.939,9.963,3530,0
2007-03-21,9.991,9.991,9.933,9.954,1036,0
2007-03-22,10,10,9.933,10,4846,0
2007-03-23,10,10,10,10,181,0
2007-03-26,9.991,10.012,9.939,10.012,3825,0
2007-03-27,9.963,10.019,9.963,10.019,3970,0
2007-03-28,9.954,10.012,9.954,10.012,4120,0
2007-03-30,9.954,9.976,9.946,9.97,1769,0
2007-04-02,9.946,9.963,9.946,9.963,4266,0
2007-04-03,9.991,10.019,9.927,10.012,9711,0
2007-04-05,9.991,9.991,9.97,9.97,1913,0
2007-04-09,9.954,9.976,9.954,9.976,1607,0
2007-04-10,9.97,10.019,9.97,9.983,3388,0
2007-04-11,9.983,9.983,9.963,9.963,2204,0
2007-04-12,10.007,10.007,10,10.007,2204,0
2007-04-13,10.012,10.073,10.007,10.073,4266,0
2007-04-16,10.073,10.094,10.073,10.094,1769,0
2007-04-17,10.094,10.094,10.034,10.038,3238,0
2007-04-18,10.05,10.073,9.919,9.97,4846,0
2007-04-19,9.939,9.954,9.861,9.906,19270,0
2007-04-20,9.906,9.919,9.887,9.906,2204,0
2007-04-23,9.906,9.906,9.9,9.9,1324,0
2007-04-24,9.927,9.927,9.927,9.927,456,0
2007-04-25,9.872,9.9,9.868,9.9,1913,0
2007-04-26,9.868,9.887,9.85,9.872,8091,0
2007-04-27,9.85,9.85,9.817,9.832,5148,0
2007-04-30,9.832,9.868,9.832,9.868,3078,0
2007-05-01,9.868,9.88,9.868,9.868,1036,0
2007-05-02,9.887,9.887,9.887,9.887,1172,0
2007-05-03,9.927,9.927,9.832,9.832,7060,0
2007-05-04,9.843,9.843,9.843,9.843,281,0
2007-05-07,9.893,9.927,9.88,9.88,7213,0
2007-05-08,9.88,9.887,9.843,9.843,2204,0
2007-05-09,9.887,9.887,9.88,9.88,1324,0
2007-05-10,9.88,9.919,9.88,9.919,4266,0
2007-05-11,9.861,9.88,9.861,9.88,3530,0
2007-05-14,9.9,9.919,9.838,9.838,7650,0
2007-05-15,9.868,9.893,9.843,9.843,6186,0
2007-05-16,9.843,9.868,9.843,9.868,456,0
2007-05-17,9.868,9.88,9.832,9.832,4714,0
2007-05-18,9.868,9.872,9.85,9.85,3238,0
2007-05-21,9.838,9.872,9.838,9.872,1913,0
2007-05-22,9.832,9.872,9.832,9.872,2950,0
2007-05-23,9.825,9.893,9.795,9.801,7945,0
2007-05-24,9.856,9.856,9.795,9.795,1913,0
2007-05-25,9.809,9.809,9.809,9.809,731,0
2007-05-29,9.801,9.801,9.801,9.801,456,0
2007-05-30,9.795,9.85,9.795,9.85,2504,0
2007-05-31,9.85,9.887,9.85,9.856,4120,0
2007-06-04,9.838,9.919,9.838,9.919,2792,0
2007-06-05,9.919,9.919,9.832,9.832,6619,0
2007-06-06,9.817,9.843,9.817,9.843,881,0
2007-06-07,9.788,9.788,9.788,9.788,2504,0
2007-06-08,9.698,9.731,9.693,9.693,5442,0
2007-06-11,9.71,9.71,9.65,9.65,5301,0
2007-06-12,9.658,9.687,9.614,9.614,8241,0
2007-06-13,9.587,9.621,9.555,9.621,4120,0
2007-06-14,9.607,9.607,9.573,9.607,5442,0
2007-06-15,9.636,9.645,9.587,9.6,4120,0
2007-06-18,9.645,9.658,9.645,9.645,2204,0
2007-06-19,9.679,9.687,9.679,9.687,2349,0
2007-06-20,9.71,9.71,9.71,9.71,181,0
2007-06-21,9.65,9.65,9.614,9.614,6918,0
2007-06-22,9.6,9.645,9.6,9.645,2643,0
2007-06-25,9.645,9.645,9.636,9.636,881,0
2007-06-26,9.621,9.621,9.621,9.621,592,0
2007-06-27,9.645,9.645,9.645,9.645,731,0
2007-06-28,9.629,9.629,9.593,9.593,2950,0
2007-06-29,9.636,9.666,9.636,9.666,3238,0
2007-07-03,9.679,9.679,9.629,9.629,2950,0
2007-07-05,9.593,9.607,9.593,9.607,2063,0
2007-07-06,9.543,9.58,9.543,9.58,1769,0
2007-07-10,9.573,9.629,9.555,9.555,6186,0
2007-07-11,9.543,9.607,9.543,9.607,5442,0
2007-07-12,9.567,9.58,9.516,9.516,9711,0
2007-07-13,9.516,9.555,9.516,9.516,6321,0
2007-07-16,9.516,9.58,9.4848,9.58,4120,0
2007-07-17,9.549,9.607,9.522,9.607,1769,0
2007-07-18,9.6,9.6,9.549,9.58,4714,0
2007-07-19,9.529,9.567,9.4848,9.4848,8678,0
2007-07-20,9.4918,9.522,9.4528,9.4528,4846,0
2007-07-23,9.4528,9.4978,9.4528,9.4978,5442,0
2007-07-24,9.51,9.51,9.4608,9.51,2643,0
2007-07-27,9.4769,9.522,9.3786,9.3786,8387,0
2007-07-30,9.3315,9.3315,9.3315,9.3315,592,0
2007-07-31,9.51,9.51,9.4978,9.4978,592,0
2007-08-01,9.4469,9.4469,9.4469,9.4469,456,0
2007-08-02,9.4469,9.4469,9.3519,9.3519,3238,0
2007-08-06,9.3519,9.3577,9.3237,9.3237,2643,0
2007-08-07,9.3119,9.3119,9.3119,9.3119,731,0
2007-08-08,9.2108,9.2686,9.2108,9.2686,5594,0
2007-08-09,9.1747,9.1747,9.1747,9.1747,5301,0
2007-08-10,9.1747,9.1747,9.1747,9.1747,5891,0
2007-08-13,9.1555,9.1555,9.1129,9.1129,4714,0
2007-08-15,9.091,9.091,9.091,9.091,731,0
2007-08-17,9.0691,9.0691,8.9596,9.038,4714,0
2007-08-20,9.0655,9.0655,9.0314,9.0314,1769,0
2007-08-21,9.038,9.038,9.038,9.038,1036,0
2007-08-22,9.0691,9.129,9.0177,9.0841,6321,0
2007-08-23,9.0457,9.1052,9.0457,9.1052,3238,0
2007-08-24,9.1052,9.1052,9.1052,9.1052,456,0
2007-08-30,9.1129,9.1129,9.076,9.076,1607,0
2007-08-31,9.1356,9.169,9.076,9.076,3078,0
2007-09-04,9.1416,9.169,9.1416,9.169,1471,0
2007-09-05,9.1904,9.2042,9.1416,9.1416,6918,0
2007-09-06,9.1129,9.1416,9.0691,9.1416,11186,0
2007-09-07,9.2042,9.2357,9.1603,9.1603,9860,0
2007-09-10,9.2423,9.2755,9.2423,9.2755,2063,0
2007-09-11,9.304,9.3119,9.304,9.3119,4714,0
2007-09-12,9.3188,9.3188,9.263,9.2686,20901,0
2007-09-13,9.2755,9.304,9.2755,9.304,2643,0
2007-09-14,9.304,9.3188,9.2755,9.3188,2063,0
2007-09-17,9.3315,9.3374,9.3315,9.3374,2063,0
2007-09-18,9.3374,9.3577,9.3374,9.3519,4266,0
2007-09-19,9.263,9.3374,9.263,9.3374,9267,0
2007-09-20,9.3237,9.3237,9.3237,9.3237,181,0
2007-09-21,9.304,9.304,9.2981,9.2981,1913,0
2007-09-24,9.304,9.3237,9.2981,9.3237,3530,0
2007-09-25,9.3237,9.549,9.3237,9.549,14425,0
2007-09-26,9.4191,9.4528,9.3577,9.4271,14569,0
2007-09-27,9.4271,9.4608,9.3577,9.3577,1172,0
2007-09-28,9.3315,9.3315,9.3315,9.3315,1769,0
2007-10-01,9.304,9.304,9.2981,9.2981,1172,0
2007-10-02,9.3725,9.51,9.3725,9.51,13392,0
2007-10-03,9.516,9.516,9.3315,9.3315,6480,0
2007-10-04,9.3119,9.3786,9.3119,9.3786,2643,0
2007-10-09,9.3315,9.3315,9.2108,9.2108,3970,0
2007-10-10,9.2108,9.2108,8.9969,9.0841,26192,0
2007-10-11,9.091,9.2492,9.0841,9.1555,10885,0
2007-10-12,9.1555,9.1555,9.0975,9.1052,3388,0
2007-10-15,9.0975,9.1472,9.0975,9.1472,3078,0
2007-10-16,9.1129,9.2231,9.0841,9.2231,9711,0
2007-10-17,9.2231,9.2231,9.2231,9.2231,456,0
2007-10-18,9.2231,9.2423,9.2231,9.2423,2204,0
2007-10-19,9.2357,9.2357,9.2357,9.2357,181,0
2007-10-22,9.2357,9.2357,9.2357,9.2357,281,0
2007-10-23,9.1827,9.3786,9.1827,9.3519,16186,0
2007-10-24,9.433,9.4848,9.3893,9.4848,10597,0
2007-10-25,9.4687,9.4687,9.4687,9.4687,731,0
2007-10-26,9.4409,9.4687,9.4409,9.4687,9121,0
2007-10-29,9.3845,9.3845,9.3374,9.3443,4120,0
2007-10-30,9.3786,9.4191,9.2836,9.3725,16186,0
2007-10-31,9.3119,9.3119,9.2836,9.3119,1607,0
2007-11-01,9.2562,9.2562,9.1747,9.2423,7945,0
2007-11-02,9.2042,9.2231,9.2042,9.2231,1172,0
2007-11-05,9.1904,9.1904,8.875,8.875,7945,0
2007-11-06,9.0457,9.0457,9.0457,9.0457,881,0
2007-11-07,9.038,9.091,8.9795,9.091,14425,0
2007-11-08,9.0841,9.091,9.0046,9.0046,33841,0
2007-11-09,8.9369,8.9369,8.89,8.89,1471,0
2007-11-12,8.89,8.8975,8.7591,8.7591,7945,0
2007-11-13,8.7888,8.809,8.5717,8.6106,23985,0
2007-11-14,8.6576,8.684,8.1029,8.6106,47970,0
2007-11-15,8.6106,8.6365,8.6106,8.6365,3683,0
2007-11-16,8.8975,8.8975,8.4958,8.6045,8920,0
2007-11-19,8.4813,8.6365,8.4597,8.5225,8391,0
2007-11-20,8.4155,8.5644,8.4155,8.4958,7214,0
2007-11-21,8.5644,8.5644,8.502,8.502,5891,0
2007-11-23,8.502,8.5513,8.4813,8.4813,5737,0
2007-11-26,8.5225,8.597,8.5225,8.597,12504,0
2007-11-27,8.5914,8.6656,8.5513,8.5717,18241,0
2007-11-28,8.4958,8.6656,8.4958,8.6656,12951,0
2007-11-29,8.6306,8.7343,8.6166,8.7343,18102,0
2007-11-30,8.6913,8.6913,8.6913,8.6913,2950,0
2007-12-03,8.7278,8.9038,8.7278,8.9038,31485,0
2007-12-04,8.8975,8.9219,8.8412,8.8975,15154,0
2007-12-05,8.8975,8.9219,8.8348,8.8348,14868,0
2007-12-06,8.8687,8.952,8.8545,8.8545,9425,0
2007-12-07,8.8412,8.9295,8.747,8.7748,36345,0
2007-12-10,8.8263,8.9161,8.8263,8.9161,10597,0
2007-12-11,8.8545,8.9038,8.8545,8.8687,7060,0
2007-12-12,8.8687,8.8687,8.747,8.8468,14569,0
2007-12-13,8.8348,8.8348,8.809,8.809,2204,0
2007-12-14,8.7671,8.7671,8.684,8.684,10744,0
2007-12-17,8.9446,8.9446,8.6576,8.7205,12200,0
2007-12-18,8.8348,8.8348,8.7278,8.8015,19879,0
2007-12-19,8.4737,9.038,8.4737,8.7951,46792,0
2007-12-20,9.0046,9.0046,8.597,8.6994,25155,0
2007-12-21,8.7414,8.8348,8.7414,8.8348,6480,0
2007-12-24,9.076,9.076,8.6306,8.862,9860,0
2007-12-26,8.6045,8.7591,8.6045,8.6576,28504,0
2007-12-27,8.9161,9.0046,8.7516,8.8198,59152,0
2007-12-28,8.8198,8.8687,8.809,8.8348,8978,0
2007-12-31,8.862,8.8834,8.8263,8.8348,11631,0
2008-01-03,8.9661,9.012,8.9661,9.012,5148,0
2008-01-04,9.012,9.1356,9.012,9.1356,5594,0
2008-01-07,9.2231,9.2231,9.2108,9.2231,3238,0
2008-01-08,9.1747,9.2755,9.169,9.169,5737,0
2008-01-09,9.1747,9.1747,9.1052,9.1129,3078,0
2008-01-10,9.1827,9.2914,9.1827,9.229,3388,0
2008-01-11,9.1827,9.1827,9.1827,9.1827,281,0
2008-01-14,9.2492,9.2492,9.1827,9.1827,9267,0
2008-01-15,9.1904,9.3119,9.1827,9.3119,17508,0
2008-01-16,9.645,9.832,9.2914,9.2914,12798,0
2008-01-17,9.4848,9.4848,9.2755,9.2755,5594,0
2008-01-18,9.3315,9.3315,9.1416,9.1603,10315,0
2008-01-22,9.169,9.1747,8.8412,9.076,4714,0
2008-01-23,9.1052,9.1603,9.0691,9.1052,3078,0
2008-01-24,9.1213,9.2686,9.1213,9.2108,11697,0
2008-01-25,9.2108,9.2182,9.2108,9.2182,1607,0
2008-01-28,9.2108,9.2182,9.129,9.1356,7799,0
2008-01-29,9.1052,9.169,9.1052,9.129,3078,0
2008-01-30,9.1356,9.4687,9.1356,9.2981,7506,0
2008-01-31,9.1963,9.1963,9.1904,9.1904,1172,0
2008-02-01,9.2042,9.2108,9.1963,9.1963,4558,0
2008-02-04,9.129,9.1603,9.0521,9.0841,16337,0
2008-02-06,9.1052,9.3119,9.1052,9.3119,7650,0
2008-02-07,9.2108,9.2108,9.1129,9.1827,9425,0
2008-02-08,9.2108,9.2357,9.1416,9.2357,2792,0
2008-02-11,9.169,9.1747,9.169,9.169,1230,0
2008-02-12,9.1747,9.1827,9.1129,9.1827,6029,0
2008-02-13,9.169,9.2108,9.0691,9.0691,20603,0
2008-02-14,8.9038,8.9728,8.89,8.89,4120,0
2008-02-15,8.8348,8.8348,8.7516,8.7888,3388,0
2008-02-19,9.0314,9.0314,8.7516,8.8348,8978,0
2008-02-20,8.8687,8.8687,8.8687,8.8687,881,0
2008-02-21,8.9038,8.9728,8.9038,8.9728,4266,0
2008-02-22,8.8348,8.952,8.8348,8.9038,2792,0
2008-02-25,8.8412,8.8687,8.8015,8.8015,6918,0
2008-02-26,8.8412,8.8412,8.7748,8.7748,3238,0
2008-02-27,8.7748,8.8687,8.7343,8.7343,13100,0
2008-02-28,8.597,8.65,8.597,8.6045,5301,0
2008-02-29,8.597,8.597,8.4073,8.4287,8978,0
2008-03-03,8.4073,8.5717,8.4073,8.4459,27071,0
2008-03-04,8.4332,8.4332,7.9995,8.3599,50856,0
2008-03-05,8.3669,8.5438,8.3669,8.5294,10303,0
2008-03-06,8.4813,8.4813,8.4597,8.4597,4558,0
2008-03-07,8.5143,8.8468,8.5143,8.7343,24275,0
2008-03-10,8.8348,8.9728,8.7278,8.8348,44290,0
2008-03-11,8.7671,8.7671,8.6365,8.6365,7799,0
2008-03-12,8.6306,8.6306,8.4011,8.4073,9425,0
2008-03-14,8.3255,8.4287,8.3255,8.4287,5442,0
2008-03-17,8.67,8.67,8.2585,8.2585,4714,0
2008-03-18,8.3255,8.381,8.2706,8.381,592,0
2008-03-19,8.3037,8.3037,8.2513,8.3037,7060,0
2008-03-20,8.2655,8.3037,8.2099,8.2099,9267,0
2008-03-24,8.2513,8.2585,8.1833,8.2513,8533,0
2008-03-25,8.2444,8.2909,8.2444,8.2909,1324,0
2008-03-26,8.2909,8.3255,8.2909,8.3255,2063,0
2008-03-27,8.381,8.6913,8.381,8.4287,8241,0
2008-03-28,8.4387,8.4387,8.4387,8.4387,1172,0
2008-03-31,8.4674,8.4958,8.4674,8.4958,1036,0
2008-04-01,8.4958,8.5225,8.4958,8.5225,731,0
2008-04-02,8.4813,8.4813,8.4813,8.4813,1036,0
2008-04-03,8.4813,8.4813,8.4813,8.4813,181,0
2008-04-04,8.4813,8.5365,8.4813,8.4813,2349,0
2008-04-07,8.5143,8.5365,8.5143,8.5365,592,0
2008-04-08,8.5143,8.5143,8.5143,8.5143,281,0
2008-04-09,8.4958,8.5078,8.4674,8.5078,6480,0
2008-04-10,8.5143,8.5644,8.5143,8.5294,2063,0
2008-04-11,8.5365,8.6166,8.5365,8.6166,13985,0
2008-04-14,8.5784,8.6166,8.5784,8.6166,1172,0
2008-04-15,8.5914,8.5914,8.5914,8.5914,281,0
2008-04-16,8.6166,8.6166,8.6166,8.6166,592,0
2008-04-17,8.862,8.862,8.5225,8.6045,6687,0
2008-04-18,8.6656,8.7516,8.6656,8.7516,4714,0
2008-04-21,8.7278,8.7278,8.6656,8.684,5148,0
2008-04-22,8.5853,8.6576,8.5853,8.6306,4714,0
2008-04-23,8.65,8.67,8.5784,8.6306,6786,0
2008-04-24,8.67,8.6994,8.67,8.6994,881,0
2008-04-25,8.6994,8.7278,8.5853,8.6045,6029,0
2008-04-29,8.6045,8.6656,8.597,8.597,2204,0
2008-04-30,8.6045,8.6045,8.6045,8.6045,456,0
2008-05-01,8.6106,8.6106,8.6106,8.6106,592,0
2008-05-02,8.5853,8.6166,8.5225,8.5581,8091,0
2008-05-05,8.597,8.597,8.597,8.597,181,0
2008-05-06,8.597,8.8198,8.597,8.809,9425,0
2008-05-07,8.809,8.809,8.809,8.809,181,0
2008-05-08,8.8015,8.8348,8.7671,8.7671,2504,0
2008-05-09,9.091,9.091,8.6106,8.6166,11349,0
2008-05-12,8.862,8.862,8.65,8.7343,5828,0
2008-05-13,8.7205,8.7205,8.7205,8.7205,1471,0
2008-05-14,8.7205,8.7748,8.6774,8.7748,6768,0
2008-05-15,8.7748,8.7748,8.7071,8.7071,1607,0
2008-05-16,8.6994,8.7748,8.6994,8.7748,4412,0
2008-05-19,8.8144,8.8144,8.7343,8.7671,1811,0
2008-05-20,8.7951,8.8015,8.7951,8.8015,3078,0
2008-05-22,8.8015,8.8834,8.8015,8.8348,10885,0
2008-05-27,8.7343,8.7748,8.7071,8.7133,5072,0
2008-05-29,8.7205,8.747,8.7133,8.7133,5226,0
2008-05-30,8.747,8.7671,8.7133,8.7516,3683,0
2008-06-02,8.7748,8.8015,8.747,8.747,5148,0
2008-06-04,8.7343,8.7343,8.7343,8.7343,456,0
2008-06-05,8.7748,8.8545,8.6994,8.6994,11477,0
2008-06-06,8.7071,8.7071,8.7071,8.7071,1471,0
2008-06-10,8.6913,8.6913,8.4597,8.4958,33397,0
2008-06-11,8.5225,8.5225,8.5078,8.5078,4266,0
2008-06-12,8.5225,8.5225,8.4813,8.4813,2950,0
2008-06-16,8.4674,8.5513,8.4674,8.4737,5148,0
2008-06-17,8.7133,8.7133,8.4958,8.5438,14119,0
2008-06-18,8.5581,8.5581,8.4958,8.5581,4412,0
2008-06-19,8.4878,8.4878,8.4878,8.4878,281,0
2008-06-20,8.4737,8.4737,8.3255,8.3255,6918,0
2008-06-23,8.3533,8.4387,8.3533,8.4387,5737,0
2008-06-24,8.3944,8.3944,8.3944,8.3944,456,0
2008-06-25,8.3669,8.3669,8.2909,8.2909,10147,0
2008-06-26,8.4387,8.4387,8.2909,8.2909,4558,0
2008-06-27,8.2974,8.3533,8.2974,8.3255,6186,0
2008-06-30,8.2307,8.3255,8.2307,8.3255,881,0
2008-07-01,8.2974,8.3533,8.2974,8.3533,3236,0
2008-07-02,8.3255,8.381,8.3255,8.3316,1324,0
2008-07-03,8.3599,8.3599,8.3599,8.3599,456,0
2008-07-08,8.3316,8.4878,8.3316,8.4387,18188,0
2008-07-09,8.5581,8.5581,8.3669,8.5581,11931,0
2008-07-10,8.4958,8.502,8.4958,8.502,456,0
2008-07-11,8.4287,8.4287,8.4287,8.4287,731,0
2008-07-14,8.4219,8.684,8.3255,8.5513,5148,0
2008-07-15,8.2909,8.4597,8.1766,8.1766,32593,0
2008-07-16,8.134,8.2032,8.134,8.1901,2376,0
2008-07-17,8.4219,8.4219,8.1766,8.2307,2801,0
2008-07-18,8.2235,8.2235,8.2235,8.2235,1471,0
2008-07-21,8.2235,8.2235,8.2235,8.2235,181,0
2008-07-22,8.12,8.1901,8.12,8.1901,7934,0
2008-07-23,8.1268,8.2585,8.1268,8.2585,9425,0
2008-07-24,8.2513,8.3255,8.2513,8.2767,8455,0
2008-07-25,8.2585,8.2585,8.2585,8.2585,1471,0
2008-07-28,8.2235,8.2366,8.2032,8.2366,1607,0
2008-07-29,8.2032,8.2032,8.2032,8.2032,456,0
2008-07-30,8.1615,8.1615,8.155,8.155,5301,0
2008-07-31,8.1766,8.1766,8.12,8.12,592,0
2008-08-01,8.1615,8.1615,8.1615,8.1615,181,0
2008-08-04,8.1615,8.1615,8.1615,8.1615,181,0
2008-08-05,8.1901,8.2909,8.12,8.1901,10885,0
2008-08-06,8.2585,8.3255,8.2585,8.3037,4266,0
2008-08-07,8.2585,8.2585,8.2585,8.2585,181,0
2008-08-08,8.1901,8.2444,8.1901,8.2444,456,0
2008-08-11,8.2513,8.2513,8.1972,8.1972,4412,0
2008-08-12,8.1972,8.1972,8.1972,8.1972,181,0
2008-08-13,8.1972,8.2235,8.155,8.155,4714,0
2008-08-14,8.155,8.155,8.1079,8.1079,2349,0
2008-08-15,8.148,8.1901,8.148,8.155,3448,0
2008-08-18,8.3873,8.3873,8.12,8.155,13100,0
2008-08-19,8.2585,8.2909,8.2585,8.2909,1913,0
2008-08-20,8.3184,8.3255,8.2032,8.2032,2864,0
2008-08-21,8.2099,8.2099,8.2099,8.2099,731,0
2008-08-22,8.2513,8.2585,8.2513,8.2585,1172,0
2008-08-25,8.2655,8.3255,8.2655,8.3255,1308,0
2008-08-27,8.2585,8.311,8.2444,8.311,2063,0
2008-08-28,8.3184,8.3184,8.3184,8.3184,181,0
2008-08-29,8.2444,8.2909,8.1401,8.2909,4266,0
2008-09-02,8.311,8.3255,8.311,8.3255,1036,0
2008-09-03,8.2585,8.2585,8.2366,8.2366,4120,0
2008-09-05,8.3184,8.3255,8.3184,8.3255,2643,0
2008-09-09,8.3316,8.3316,8.3316,8.3316,181,0
2008-09-10,8.3944,8.4527,8.3184,8.3184,11808,0
2008-09-11,8.3255,8.3255,8.3037,8.3037,1036,0
2008-09-16,8.2307,8.4958,8.155,8.3255,13985,0
2008-09-17,8.4155,8.4155,8.3457,8.3457,1338,0
2008-09-18,8.3184,8.3184,8.2909,8.2909,2204,0
2008-09-19,8.2837,8.2837,8.1268,8.1268,7394,0
2008-09-22,8.1268,8.2235,8.12,8.2235,3530,0
2008-09-23,8.2167,8.2167,8.12,8.1833,2345,0
2008-09-24,7.9854,8.1401,7.9854,8.0263,2337,0
2008-09-25,8.033,8.033,7.8498,7.8498,3825,0
2008-09-26,7.7136,7.7136,7.5909,7.6797,2204,0
2008-09-29,7.476,7.476,7.3735,7.4078,4120,0
2008-09-30,7.3878,7.5644,7.3878,7.5099,3683,0
2008-10-01,7.5099,7.5099,7.5099,7.5099,592,0
2008-10-02,7.503,7.503,7.476,7.476,456,0
2008-10-03,7.5099,7.6527,7.5099,7.6254,2643,0
2008-10-06,7.2585,7.476,6.9322,6.9322,5762,0
2008-10-07,6.9662,6.9662,6.6537,6.6537,4120,0
2008-10-08,6.5583,6.5583,6.2526,6.2591,4558,0
2008-10-09,6.1912,6.1912,5.7087,5.7087,4846,0
2008-10-10,6.1644,6.1644,4.0095,5.0969,19771,0
2008-10-13,5.1856,5.4709,5.1038,5.4437,22802,0
2008-10-14,5.4367,5.6067,5.4367,5.6067,5239,0
2008-10-15,5.2671,5.6343,5.2671,5.5795,10798,0
2008-10-16,5.5728,5.6067,5.4367,5.6067,6918,0
2008-10-17,6.0623,6.0623,5.1994,5.7427,23636,0
2008-10-20,5.8994,5.9807,5.8994,5.9807,3683,0
2008-10-21,5.994,6.1168,5.994,6.1168,6186,0
2008-10-22,6.1168,6.3885,6.1168,6.3885,15525,0
2008-10-23,6.4558,7.2717,6.4558,6.6537,4913,0
2008-10-24,6.3335,6.3411,6.3335,6.3411,3535,0
2008-10-27,6.3411,6.3885,6.2526,6.3885,6619,0
2008-10-28,6.3885,6.4558,5.8994,6.2526,27957,0
2008-10-29,6.2526,6.2797,6.232,6.2727,6321,0
2008-10-30,6.2797,6.361,6.2797,6.361,6540,0
2008-10-31,6.3335,6.361,6.3335,6.361,9267,0
2008-11-03,6.3885,6.4157,6.3885,6.4157,2950,0
2008-11-04,6.4292,6.504,6.422,6.504,7060,0
2008-11-05,6.5379,6.6059,6.5379,6.6059,3238,0
2008-11-07,6.4973,6.4973,6.4973,6.4973,731,0
2008-11-10,6.5583,6.7624,6.5447,6.5853,10597,0
2008-11-11,6.5791,6.5791,6.5791,6.5791,723,0
2008-11-12,6.5107,6.5107,6.2456,6.2456,7799,0
2008-11-13,6.2456,6.3206,6.2392,6.2456,9711,0
2008-11-14,6.1849,6.5176,6.1434,6.5176,12289,0
2008-11-17,7.0408,7.0408,6.3544,6.3885,9946,0
2008-11-18,6.3885,6.3885,6.3544,6.3544,1769,0
2008-11-19,6.3544,6.3544,6.0146,6.0146,5112,0
2008-11-20,5.7767,6.422,5.7701,6.1168,22238,0
2008-11-21,5.845,5.9807,5.7427,5.845,10174,0
2008-11-24,5.845,5.9129,5.7427,5.9129,5776,0
2008-11-25,5.947,6.0146,5.947,6.0146,1913,0
2008-11-26,6.0146,6.6537,6.0146,6.3816,25999,0
2008-11-28,6.5791,6.5924,6.5244,6.5244,2358,0
2008-12-01,6.4558,6.4558,6.2526,6.2591,14547,0
2008-12-02,6.2526,6.2526,6.2526,6.2526,1784,0
2008-12-03,6.1849,6.1849,6.0758,6.1507,2504,0
2008-12-04,6.0826,6.0826,5.7767,5.7767,5301,0
2008-12-05,5.7767,5.7767,5.7767,5.7767,1172,0
2008-12-08,5.7021,5.7021,5.0902,5.1312,14151,0
2008-12-09,5.0291,5.0969,4.7571,4.8253,11894,0
2008-12-10,4.8185,4.8185,4.5805,4.6079,5585,0
2008-12-11,4.5941,4.9614,4.5941,4.8593,49526,0
2008-12-15,4.7571,4.7571,4.6282,4.6282,1036,0
2008-12-16,4.6282,4.6758,4.5605,4.6282,11027,0
2008-12-17,4.7301,5.0023,4.7301,5.0023,8874,0
2008-12-18,4.8999,4.8999,3.6086,4.866,75211,0
2008-12-19,4.927,5.0969,4.7571,4.934,18165,0
2008-12-22,4.9814,4.9814,4.9814,4.9814,5529,0
2008-12-23,5.0423,5.0423,4.9411,5.0223,7530,0
2008-12-24,5.0291,5.0291,4.7571,4.7982,37070,0
2008-12-26,4.8391,4.934,4.8185,4.934,16659,0
2008-12-29,4.9681,5.0698,4.9681,5.0291,23838,0
2008-12-30,5.0423,5.1244,4.9952,5.1244,24637,0
2008-12-31,5.1244,5.3892,5.0023,5.3892,43367,0
2009-01-02,5.4367,5.6409,5.4367,5.6409,12650,0
2009-01-05,5.6887,5.994,5.6746,5.7975,20286,0
2009-01-06,5.7975,5.9332,5.7427,5.9129,26192,0
2009-01-07,5.9332,5.9807,5.9129,5.9129,12526,0
2009-01-08,5.9671,6.1434,5.9671,6.1434,40616,0
2009-01-09,6.1849,6.3274,6.0414,6.3274,51055,0
2009-01-12,6.3544,6.4292,6.3069,6.361,36631,0
2009-01-13,6.3069,6.3069,6.1982,6.2661,13831,0
2009-01-14,6.2661,6.3069,6.1168,6.2863,16339,0
2009-01-15,6.2863,6.2863,6.1168,6.1168,7799,0
2009-01-16,6.171,6.3134,6.171,6.3134,4714,0
2009-01-20,6.7756,6.7756,6.3134,6.402,5856,0
2009-01-21,6.4558,6.5447,6.3885,6.4086,12048,0
2009-01-22,6.4901,6.6671,6.4769,6.565,10744,0
2009-01-23,6.5583,6.7829,6.5583,6.5924,12990,0
2009-01-26,6.7829,6.7966,6.7756,6.7966,3748,0
2009-01-27,6.8303,6.898,6.7966,6.898,7601,0
2009-01-28,6.898,7.0134,6.7966,6.9999,17665,0
2009-01-29,7.0134,7.0134,6.8638,7.0134,18005,0
2009-01-30,6.8913,7.0134,6.8913,7.0134,2504,0
2009-02-02,7.0134,7.0134,6.898,7.0134,2063,0
2009-02-03,7.5099,7.5099,6.925,6.9528,3689,0
2009-02-04,7.0338,7.0338,6.9528,6.9528,7146,0
2009-02-05,6.9662,6.9936,6.9662,6.9863,4846,0
2009-02-06,6.9662,7.0883,6.9528,7.0883,5594,0
2009-02-09,7.0819,7.0883,7.0819,7.0883,881,0
2009-02-10,7.102,7.3735,7.0819,7.3059,6693,0
2009-02-11,7.2717,7.34,7.2041,7.319,1471,0
2009-02-12,7.2717,7.319,7.2717,7.319,6615,0
2009-02-13,7.4078,7.4693,7.4078,7.4693,592,0
2009-02-17,7.476,7.476,7.2854,7.299,5508,0
2009-02-18,7.2854,7.2854,7.2585,7.2585,1380,0
2009-02-19,7.2651,7.2717,7.0883,7.0883,9139,0
2009-02-20,7.0338,7.0338,6.7007,6.7007,5757,0
2009-02-23,6.6264,6.7281,6.6264,6.7281,1913,0
2009-02-24,6.5107,7.476,6.2591,7.2041,10750,0
2009-02-26,7.0677,7.238,6.9528,7.238,22352,0
2009-02-27,7.238,7.238,7.238,7.238,281,0
2009-03-02,7.238,7.299,6.9528,7.0819,5334,0
2009-03-03,7.0819,7.1426,6.6601,6.6601,11770,0
2009-03-04,6.4558,6.5583,6.4558,6.5583,19270,0
2009-03-06,6.4635,6.5176,6.1775,6.1775,8139,0
2009-03-09,6.3134,6.3134,6.3134,6.3134,181,0
2009-03-10,6.3274,6.5447,6.3134,6.5447,8387,0
2009-03-11,6.4901,6.4901,6.4635,6.4635,3245,0
2009-03-12,6.4635,6.4635,6.4558,6.4558,2063,0
2009-03-13,6.4901,6.5447,6.4769,6.4769,1914,0
2009-03-16,6.5447,6.5447,6.5447,6.5447,1471,0
2009-03-17,7.0677,7.0677,6.4901,6.4901,4476,0
2009-03-18,6.5244,6.5244,6.5244,6.5244,281,0
2009-03-19,6.4558,6.5176,6.4558,6.5176,3238,0
2009-03-20,6.4769,6.5107,6.4157,6.5107,8341,0
2009-03-23,6.504,6.504,6.4769,6.4769,3083,0
2009-03-24,6.4901,6.5313,6.4901,6.504,2781,0
2009-03-25,6.5244,6.5583,6.5244,6.5583,1607,0
2009-03-26,6.5719,6.7966,6.5719,6.7966,4558,0
2009-03-27,6.8232,6.9591,6.1507,6.6601,37605,0
2009-03-30,6.6601,6.7281,6.5924,6.5924,12504,0
2009-03-31,6.6601,6.7624,6.6398,6.7417,5004,0
2009-04-01,6.7624,6.8439,6.7624,6.8439,731,0
2009-04-02,6.8913,6.9389,6.8913,6.9389,5594,0
2009-04-03,6.8712,6.8712,6.8712,6.8712,281,0
2009-04-06,6.8712,6.9591,6.8712,6.9591,5925,0
2009-04-07,6.9662,6.9662,6.9662,6.9662,1471,0
2009-04-08,6.9389,6.9662,6.8232,6.9322,17654,0
2009-04-09,6.9591,7.0275,6.9591,7.0275,5891,0
2009-04-14,6.9322,6.9389,6.9322,6.9389,2204,0
2009-04-15,6.9389,6.9389,6.9389,6.9389,181,0
2009-04-16,6.8638,7.1224,6.8638,7.1224,5442,0
2009-04-17,7.1224,7.2108,7.1224,7.2108,1607,0
2009-04-20,7.4277,7.6389,7.0819,7.5099,12300,0
2009-04-21,7.3944,7.4616,7.3535,7.4616,8288,0
2009-04-22,7.3603,7.3603,7.3603,7.3603,1607,0
2009-04-23,7.435,7.4616,7.3735,7.4616,1769,0
2009-04-27,7.4616,7.4616,7.4616,7.4616,2827,0
2009-04-28,7.3262,7.3944,7.2717,7.3944,4378,0
2009-04-29,7.3735,7.5301,7.3735,7.401,4558,0
2009-04-30,7.476,7.5438,7.4145,7.5438,6480,0
2009-05-01,7.476,7.476,7.4616,7.4616,2504,0
2009-05-05,7.6049,7.7068,7.6049,7.7068,881,0
2009-05-06,7.5983,7.5983,7.5708,7.5779,6480,0
2009-05-07,7.5779,7.5779,7.5779,7.5779,881,0
2009-05-08,7.5506,7.5506,7.5506,7.5506,548,0
2009-05-11,7.5779,7.5779,7.5779,7.5779,2950,0
2009-05-12,7.6797,7.6933,7.503,7.6117,10597,0
2009-05-13,7.6455,7.6455,7.6455,7.6455,181,0
2009-05-14,7.6455,7.6455,7.5301,7.5506,6321,0
2009-05-15,7.6389,7.9783,7.5165,7.5708,19343,0
2009-05-18,7.8156,7.9854,7.6591,7.9854,8942,0
2009-05-19,7.9044,7.9174,7.7883,7.8974,9478,0
2009-05-20,7.9174,7.9174,7.9174,7.9174,1257,0
2009-05-21,7.9174,7.9514,7.6797,7.6797,13788,0
2009-05-22,7.6527,7.8156,7.6455,7.8156,258031,0
2009-05-26,7.8156,8.088,7.8156,8.088,21559,0
2009-05-27,7.9783,8.1147,7.9514,7.9854,6321,0
2009-05-28,7.8427,8.12,7.8427,7.8974,13541,0
2009-05-29,7.9108,8.12,7.9108,8.12,14283,0
2009-06-01,8.155,8.2909,8.0127,8.1401,135875,0
2009-06-02,8.148,8.148,7.9242,8.088,55817,0
2009-06-03,8.088,8.12,7.8226,7.9783,27540,0
2009-06-04,8.0194,8.0194,7.9443,7.9854,989,0
2009-06-05,8.0407,8.4958,8.0407,8.2307,30741,0
2009-06-08,8.1766,8.3599,8.0194,8.033,10072,0
2009-06-09,8.2235,8.2235,8.0194,8.033,2950,0
2009-06-10,7.9174,8.1901,7.9174,8.1901,3238,0
2009-06-11,8.0194,8.0194,8.0194,8.0194,592,0
2009-06-12,7.8291,7.9854,7.8291,7.9174,9557,0
2009-06-15,7.8498,7.8563,7.6865,7.8563,1913,0
2009-06-16,7.7479,8.0061,7.7273,7.8835,18835,0
2009-06-17,8.1029,8.1029,7.8498,7.8498,939,0
2009-06-18,7.8835,7.9514,7.8835,7.9514,1943,0
2009-06-19,7.6254,7.8835,7.6254,7.8631,12458,0
2009-06-22,7.7817,7.9044,7.7817,7.9044,9685,0
2009-06-23,7.8156,7.8563,7.7817,7.8156,39963,0
2009-06-24,7.8498,7.8835,7.7817,7.8835,6768,0
2009-06-25,7.8974,7.8974,7.8563,7.8631,1104,0
2009-06-26,7.8974,8.2585,7.7479,7.9854,28628,0
2009-06-29,7.8897,8.2767,7.8897,8.2767,18565,0
2009-06-30,8.1615,8.1615,7.7542,7.7678,28843,0
2009-07-01,7.8498,7.9995,7.7955,7.7955,13776,0
2009-07-02,7.6455,7.8835,7.6455,7.8021,4714,0
2009-07-06,7.8156,7.8156,7.8156,7.8156,1324,0
2009-07-07,7.8021,7.8021,7.7136,7.7338,3388,0
2009-07-08,7.7136,7.7136,7.4277,7.5572,21639,0
2009-07-09,7.5438,7.5644,7.5438,7.5438,2939,0
2009-07-10,7.5438,7.5983,7.4418,7.5983,11833,0
2009-07-14,7.6663,7.7479,7.5506,7.7068,28078,0
2009-07-15,7.7136,7.9514,7.7136,7.9514,10573,0
2009-07-16,7.9382,8.155,7.9382,8.155,14593,0
2009-07-17,7.9314,8.155,7.8087,8.0127,36539,0
2009-07-20,8.0127,8.1147,8.0127,8.1147,5325,0
2009-07-21,8.1029,8.1029,7.8498,7.9514,23542,0
2009-07-22,7.9719,8.1901,7.9719,8.155,14038,0
2009-07-23,8.148,8.2655,7.9108,8.12,18707,0
2009-07-24,8.1972,8.1972,7.9108,7.9854,14642,0
2009-07-27,8.2099,8.2099,7.8766,7.9108,7284,0
2009-07-28,8.0263,8.1029,7.8563,7.9174,11353,0
2009-07-29,7.9174,8.0811,7.9174,8.0542,11861,0
2009-07-30,8.0811,8.088,8.0263,8.0263,1497,0
2009-07-31,7.9921,8.0061,7.9174,7.9314,10723,0
2009-08-03,8.0263,8.155,8.0263,8.0746,6557,0
2009-08-06,8.155,8.155,8.155,8.155,3238,0
2009-08-07,8.155,8.155,8.155,8.155,1248,0
2009-08-10,8.1901,8.5078,8.1901,8.502,14885,0
2009-08-11,8.4958,8.4958,8.3386,8.4073,18438,0
2009-08-12,8.3316,8.4073,8.1615,8.2444,12882,0
2009-08-13,8.2767,8.3533,8.1833,8.3533,6066,0
2009-08-14,8.3533,8.7071,8.3533,8.4958,19168,0
2009-08-17,8.4878,9.0046,8.4737,8.6365,43413,0
2009-08-18,8.6656,8.8015,8.6656,8.8015,9557,0
2009-08-19,8.7591,8.862,8.6656,8.6774,12062,0
2009-08-20,8.7414,8.9038,8.1693,8.1693,29550,0
2009-08-21,8.2909,8.6233,8.2909,8.5294,14036,0
2009-08-24,8.5294,8.7951,8.2444,8.4958,7726,0
2009-08-25,8.5513,8.5513,8.5513,8.5513,181,0
2009-08-26,8.5078,8.7591,8.5078,8.7591,18522,0
2009-08-27,8.7205,8.7414,8.6306,8.67,3238,0
2009-08-28,8.597,8.67,8.597,8.6576,2967,0
2009-08-31,8.6576,8.67,8.2909,8.2909,19335,0
2009-09-01,8.2974,8.597,8.2974,8.3255,8263,0
2009-09-02,8.4287,8.5914,8.4287,8.4737,5148,0
2009-09-03,8.5294,8.5914,8.4958,8.5438,4120,0
2009-09-04,8.5294,8.5294,8.5078,8.5225,4432,0
2009-09-08,8.5225,8.5644,8.5225,8.5225,1607,0
2009-09-09,8.5078,8.5784,8.4597,8.5717,12105,0
2009-09-10,8.6233,8.7343,8.6233,8.6913,4558,0
2009-09-11,8.7591,8.7591,8.5784,8.6233,2349,0
2009-09-14,8.6913,8.9728,8.6774,8.9728,4930,0
2009-09-15,8.8975,8.9295,8.8975,8.9219,3019,0
2009-09-16,8.9446,8.9446,8.875,8.875,7280,0
2009-09-17,9.3845,9.3845,8.7748,8.8975,11721,0
2009-09-18,8.9369,9.0691,8.9369,9.0691,8501,0
2009-09-21,9.0655,9.1416,8.952,9.1416,23595,0
2009-09-22,9.1747,9.2423,8.8545,8.9728,23094,0
2009-09-23,8.9661,9.0314,8.9161,8.9446,2643,0
2009-09-24,8.8975,8.9661,8.8834,8.8975,4069,0
2009-09-25,8.9038,8.9849,8.9038,8.9849,3292,0
2009-09-28,8.8975,8.9849,8.8834,8.9661,5521,0
2009-09-29,8.9728,9.0314,8.9095,8.9295,4127,0
2009-09-30,8.9596,9.038,8.9596,9.0046,2643,0
2009-10-01,9.038,9.038,9.0314,9.0314,6918,0
2009-10-02,9.0314,9.038,9.0247,9.038,1607,0
2009-10-05,9.038,9.129,8.9912,9.129,4266,0
2009-10-06,9.169,9.263,9.129,9.263,11932,0
2009-10-07,9.2042,9.2182,9.2042,9.2042,1001,0
2009-10-08,9.1603,9.3315,9.1356,9.1356,17689,0
2009-10-09,8.9596,8.9969,8.862,8.9661,7213,0
2009-10-12,8.9038,8.9038,8.7748,8.8348,5721,0
2009-10-13,8.8348,8.862,8.7205,8.7888,9282,0
2009-10-14,8.7343,8.7343,8.5294,8.5294,11107,0
2009-10-15,8.4287,8.9295,8.2655,8.6994,31237,0
2009-10-16,8.6994,8.6994,8.4958,8.5644,13470,0
2009-10-19,9.0655,9.0655,8.597,8.6045,11096,0
2009-10-20,8.597,8.7343,8.597,8.6435,13791,0
2009-10-21,8.6576,8.7343,8.65,8.6656,3970,0
2009-10-22,8.747,8.747,8.747,8.747,181,0
2009-10-26,8.7671,8.862,8.7671,8.8412,4523,0
2009-10-27,8.8687,8.8687,8.8412,8.8412,1471,0
2009-10-28,8.8348,8.8348,8.8015,8.8015,901,0
2009-10-30,8.8015,8.8412,8.8015,8.8412,523,0
2009-11-02,8.809,8.9038,8.809,8.9038,3813,0
2009-11-03,8.8468,8.8545,8.597,8.8545,23797,0
2009-11-04,8.8687,8.9369,8.8015,8.8015,8152,0
2009-11-05,8.8412,8.8412,8.4813,8.5853,21563,0
2009-11-06,8.5225,8.65,8.5225,8.65,11116,0
2009-11-09,8.6233,8.7278,8.5294,8.6656,43110,0
2009-11-10,8.6233,8.8144,8.6233,8.8144,16629,0
2009-11-11,8.8198,8.8198,8.7414,8.7414,7213,0
2009-11-12,8.7343,8.8545,8.6045,8.8545,22053,0
2009-11-13,8.8975,8.8975,8.8975,8.8975,181,0
2009-11-16,8.8412,9.0247,8.8412,8.9369,23888,0
2009-11-17,9.4409,9.4409,8.7591,8.7822,11296,0
2009-11-18,8.7071,8.7071,8.6435,8.6435,5909,0
2009-11-20,8.6576,8.7671,8.6045,8.7414,12511,0
2009-11-23,8.7071,8.7071,8.502,8.6306,8538,0
2009-11-24,8.6306,8.7671,8.6306,8.7671,8978,0
2009-11-25,8.7343,8.7343,8.7343,8.7343,281,0
2009-11-27,8.65,8.7414,8.65,8.7414,855,0
2009-11-30,8.8015,8.9038,8.7343,8.8687,4849,0
2009-12-01,8.8348,8.9369,8.65,8.9369,13348,0
2009-12-02,8.9369,9.3443,8.8834,9.3443,10391,0
2009-12-03,9.3119,9.3443,9.2836,9.3374,9868,0
2009-12-04,9.2836,9.2836,9.2755,9.2755,2792,0
2009-12-07,9.2755,9.2755,8.9912,8.9912,9785,0
2009-12-08,9.0608,9.0608,9.0608,9.0608,181,0
2009-12-09,9.0608,9.58,9.0608,9.2423,15320,0
2009-12-10,9.2231,9.2423,9.1603,9.2423,2133,0
2009-12-11,9.263,9.3374,9.2108,9.2108,8318,0
2009-12-14,9.1356,9.1747,9.0046,9.1213,3460,0
2009-12-15,9.621,9.621,9.1129,9.1356,5594,0
2009-12-16,9.0608,9.0608,9.0608,9.0608,181,0
2009-12-17,9.563,9.563,9.0691,9.1747,3987,0
2009-12-18,9.1747,9.1747,8.9795,9.1416,11995,0
2009-12-21,9.1472,9.4848,9.1472,9.4042,14118,0
2009-12-22,9.3845,9.3845,9.1747,9.1747,8091,0
2009-12-23,9.1472,9.229,9.1129,9.1129,6480,0
2009-12-24,9.1129,9.1356,9.1129,9.1356,456,0
2009-12-28,9.1129,9.1129,8.9849,8.9912,3238,0
2009-12-29,8.9446,8.9446,8.747,8.89,24618,0
2009-12-30,8.8834,8.9161,8.8687,8.89,3738,0
2009-12-31,8.8687,8.9295,8.7822,8.9295,8431,0
2010-01-04,8.9596,9.0177,8.8468,9.0177,6117,0
2010-01-05,8.9912,9.0247,8.9912,9.0247,1769,0
2010-01-06,9.0177,9.0247,9.0177,9.0247,456,0
2010-01-07,8.9912,9.0608,8.9661,9.038,8341,0
2010-01-08,8.4332,9.0521,8.4332,8.875,14449,0
2010-01-11,8.875,8.8975,8.7278,8.8545,4846,0
2010-01-12,8.862,8.9038,8.862,8.9038,2334,0
2010-01-13,8.9038,8.9912,8.9038,8.9912,3796,0
2010-01-14,8.9661,8.9728,8.9038,8.9661,3306,0
2010-01-15,8.9661,9.0046,8.8198,8.8687,7213,0
2010-01-19,9.1129,9.1129,8.8687,8.9038,2389,0
2010-01-20,9.4042,9.4042,8.9038,9.0046,5276,0
2010-01-21,8.9095,8.9728,8.8348,8.9596,10858,0
2010-01-22,8.9219,8.9369,8.9219,8.9369,551,0
2010-01-25,8.9038,9.012,8.9038,8.9969,9490,0
2010-01-26,8.9912,9.012,8.9038,8.9728,8903,0
2010-01-27,8.9295,8.9295,8.7591,8.8975,3970,0
2010-01-28,8.9038,8.9369,8.9038,8.9369,1607,0
2010-01-29,8.9369,9.012,8.9038,8.9912,15136,0
2010-02-01,8.9849,8.9849,8.8975,8.9728,2661,0
2010-02-02,9.0046,9.038,8.9912,9.038,7361,0
2010-02-03,9.038,9.1052,9.038,9.0975,1920,0
2010-02-04,9.1052,9.2108,9.1052,9.169,7951,0
2010-02-05,9.1603,9.1603,8.9661,9.1052,13467,0
2010-02-08,9.0691,9.1472,9.0691,9.1052,16082,0
2010-02-09,9.076,9.076,8.8687,8.9728,19215,0
2010-02-10,8.9446,8.9446,8.9446,8.9446,4036,0
2010-02-11,8.9795,9.038,8.9795,9.0177,4120,0
2010-02-12,9.038,9.3656,9.038,9.2914,11033,0
2010-02-16,9.3237,9.3656,9.2182,9.3519,6726,0
2010-02-17,9.856,9.856,9.2755,9.2755,17233,0
2010-02-18,9.4469,9.4469,9.2981,9.2981,812,0
2010-02-19,9.2981,9.3656,9.0521,9.0521,15499,0
2010-02-22,9.0046,9.0247,8.7516,8.9295,13551,0
2010-02-23,8.9596,8.9661,8.8412,8.9446,7176,0
2010-02-24,8.9446,9.1052,8.9446,9.0691,3748,0
2010-02-25,9.0314,9.304,8.6994,9.1747,27293,0
2010-02-26,9.1747,9.1904,9.1472,9.169,6619,0
2010-03-01,9.2108,9.2423,9.1827,9.2423,4942,0
2010-03-02,9.2182,9.3119,9.0457,9.169,10738,0
2010-03-03,9.169,9.229,9.169,9.229,881,0
2010-03-04,9.2182,9.2492,9.1603,9.2492,3713,0
2010-03-05,9.2357,9.3237,9.2357,9.3237,4678,0
2010-03-08,9.2562,9.3119,9.2562,9.3119,3970,0
2010-03-09,9.2755,9.2755,9.2686,9.2755,1913,0
2010-03-10,9.2755,9.3119,9.2686,9.304,45154,0
2010-03-11,9.3188,9.3656,9.3188,9.3656,915,0
2010-03-12,9.3443,9.3443,9.3443,9.3443,456,0
2010-03-15,9.3119,9.3119,9.3119,9.3119,181,0
2010-03-16,9.3443,9.3443,9.3443,9.3443,731,0
2010-03-17,9.549,9.549,9.2755,9.2755,4976,0
2010-03-18,9.4848,9.4848,9.2182,9.2182,3965,0
2010-03-19,9.2182,9.2182,9.2108,9.2108,592,0
2010-03-22,9.1904,9.2423,9.1416,9.2108,6855,0
2010-03-23,9.2423,9.2423,9.1416,9.1963,48778,0
2010-03-24,9.1603,9.1904,9.1416,9.1416,7779,0
2010-03-25,9.1416,9.3973,9.1416,9.2423,13716,0
2010-03-26,9.2686,9.2981,9.2231,9.2981,3123,0
2010-03-29,9.2914,9.2914,9.0046,9.1963,29130,0
2010-03-30,9.1963,9.1963,9.1356,9.1356,3683,0
2010-03-31,9.1213,9.2042,9.0691,9.076,4120,0
2010-04-01,9.169,9.169,9.0177,9.0608,11408,0
2010-04-05,9.0691,9.2423,9.0691,9.2423,8091,0
2010-04-06,9.2231,9.2423,9.0841,9.091,13137,0
2010-04-07,8.9596,9.3119,8.9596,9.2836,26926,0
2010-04-08,9.2231,9.2231,9.012,9.1747,26502,0
2010-04-09,9.1129,9.1747,9.091,9.1747,2312,0
2010-04-12,9.1747,9.1963,9.1213,9.1963,2965,0
2010-04-13,9.1603,9.1603,8.9969,9.1416,28814,0
2010-04-14,9.1416,9.1555,9.1416,9.1555,2792,0
2010-04-15,9.1603,9.1603,9.1129,9.1603,8000,0
2010-04-16,9.169,9.1827,9.1129,9.1827,7360,0
2010-04-19,9.3374,9.3374,9.1416,9.229,11687,0
2010-04-20,9.3656,9.3656,9.169,9.2423,3305,0
2010-04-21,9.2492,9.2492,9.2492,9.2492,531,0
2010-04-22,9.2357,9.2357,9.2357,9.2357,2245,0
2010-04-23,9.2502,9.3617,9.2502,9.3617,7799,0
2010-04-26,9.3725,9.4122,9.3315,9.4122,9172,0
2010-04-27,9.4122,9.4122,9.3786,9.3786,3078,0
2010-04-28,9.3315,9.3315,9.1603,9.1904,10597,0
2010-04-29,9.1129,9.2914,9.1129,9.263,8091,0
2010-04-30,9.2914,9.4122,9.2562,9.2562,14447,0
2010-05-03,9.2914,9.2914,9.1747,9.2357,11315,0
2010-05-04,9.2423,9.2836,9.1827,9.2836,5375,0
2010-05-05,9.2755,9.2755,9.2755,9.2755,181,0
2010-05-06,9.4608,9.4608,8.952,9.3119,19128,0
2010-05-07,9.1472,9.2836,8.8545,9.1963,7544,0
2010-05-10,9.2836,9.2914,9.169,9.1963,3656,0
2010-05-11,9.1963,9.1963,9.0608,9.076,5896,0
2010-05-12,9.1129,9.3656,9.1129,9.3519,9759,0
2010-05-13,9.3519,9.3893,9.3237,9.3893,4226,0
2010-05-14,9.3656,9.4608,9.3656,9.4469,5333,0
2010-05-17,9.4271,9.522,9.4271,9.4469,3471,0
2010-05-18,9.4469,9.4469,9.4191,9.4191,5242,0
2010-05-19,9.3786,9.3893,9.3786,9.3845,4291,0
2010-05-20,9.3973,9.4687,9.3786,9.4122,3483,0
2010-05-21,9.3786,9.6,9.2981,9.4687,13869,0
2010-05-24,9.433,9.433,9.304,9.304,5994,0
2010-05-25,9.304,9.304,8.9369,9.012,28842,0
2010-05-26,9.012,9.0841,9.012,9.076,1913,0
2010-05-27,9.2357,9.3188,9.1356,9.2755,13487,0
2010-05-28,9.304,9.3443,9.2914,9.3443,7351,0
2010-06-01,9.3237,9.3237,9.2108,9.263,3601,0
2010-06-02,9.263,9.2755,9.263,9.2755,1913,0
2010-06-03,9.3119,9.3786,9.304,9.3519,3999,0
2010-06-04,9.3237,9.3237,9.229,9.263,10885,0
2010-06-07,9.2562,9.2836,9.2562,9.2836,1471,0
2010-06-08,9.1904,9.2042,9.129,9.1904,4107,0
2010-06-10,9.1904,9.2231,9.1904,9.2231,731,0
2010-06-14,9.1747,9.2042,9.1052,9.2042,1766,0
2010-06-15,9.1603,9.2423,9.1603,9.229,4412,0
2010-06-16,9.2562,9.2562,9.2562,9.2562,281,0
2010-06-17,9.555,9.555,9.2686,9.3656,7232,0
2010-06-18,9.4687,9.4687,9.3893,9.4042,7047,0
2010-06-21,9.3845,9.3845,9.3119,9.3119,2063,0
2010-06-22,9.3786,9.3786,9.3577,9.3577,3388,0
2010-06-23,9.3786,9.3786,9.1356,9.3786,26548,0
2010-06-24,9.3656,9.4271,9.3656,9.4271,2063,0
2010-06-25,9.4687,9.4687,9.4608,9.4608,1324,0
2010-06-28,9.3443,9.4469,9.3443,9.3973,5148,0
2010-06-29,9.3315,9.4608,9.3315,9.4608,11391,0
2010-06-30,9.4699,9.4699,9.433,9.4699,2135,0
2010-07-01,9.4687,9.516,9.4122,9.516,7387,0
2010-07-02,9.516,9.636,9.516,9.573,5004,0
2010-07-06,9.529,9.65,9.3725,9.6,11186,0
2010-07-07,9.573,9.614,9.567,9.614,9041,0
2010-07-08,9.4848,9.4848,9.3893,9.3893,5909,0
2010-07-09,9.3973,9.3973,9.3786,9.3786,1769,0
2010-07-12,9.3973,9.3973,9.3656,9.3656,1607,0
2010-07-13,9.3443,9.3443,9.304,9.304,1172,0
2010-07-14,9.3237,9.3237,9.3119,9.3119,2504,0
2010-07-15,9.3237,9.3237,9.3237,9.3237,4558,0
2010-07-16,9.3315,9.3973,9.3237,9.3237,2792,0
2010-07-19,9.4608,9.4608,9.3656,9.433,1827,0
2010-07-20,9.567,9.567,9.4469,9.4469,1038,0
2010-07-21,9.4918,9.4918,9.4528,9.4918,1233,0
2010-07-23,9.4469,9.4469,9.3845,9.3845,2950,0
2010-07-27,9.4608,9.4608,9.4608,9.4608,658,0
2010-07-28,9.4687,9.4687,9.4687,9.4687,456,0
2010-07-29,9.433,9.4848,9.4271,9.4848,592,0
2010-08-02,9.529,9.549,9.522,9.549,2204,0
2010-08-03,9.536,9.536,9.536,9.536,456,0
2010-08-04,9.549,9.549,9.516,9.516,1398,0
2010-08-05,9.567,9.567,9.567,9.567,363,0
2010-08-06,9.4978,9.58,9.4769,9.4769,1172,0
2010-08-09,9.536,9.555,9.516,9.522,2981,0
2010-08-10,9.536,9.536,9.4409,9.4409,9619,0
2010-08-11,9.4608,9.4608,9.3577,9.4409,8595,0
2010-08-12,9.4271,9.433,9.3443,9.3577,6552,0
2010-08-13,9.3786,9.4122,9.3656,9.4122,1303,0
2010-08-16,9.4191,9.4191,9.4191,9.4191,476,0
2010-08-17,9.555,9.555,9.3845,9.529,7967,0
2010-08-18,9.666,9.666,9.516,9.516,4633,0
2010-08-19,9.516,9.563,9.51,9.543,3078,0
2010-08-20,9.543,9.543,9.4469,9.4528,6448,0
2010-08-23,9.516,9.563,9.516,9.563,2504,0
2010-08-24,9.698,9.698,9.4528,9.4918,7208,0
2010-08-25,9.4848,9.522,9.4848,9.522,2204,0
2010-08-26,9.51,9.693,9.4918,9.693,7552,0
2010-08-27,9.65,9.658,9.516,9.516,16153,0
2010-08-30,9.4608,9.555,9.4608,9.555,7262,0
2010-08-31,9.565,9.565,9.539,9.539,3078,0
2010-09-01,9.567,9.573,9.4687,9.4687,5301,0
2010-09-02,9.4918,9.529,9.4687,9.529,2574,0
2010-09-03,9.4978,9.4978,9.4978,9.4978,592,0
2010-09-07,9.4687,9.536,9.4409,9.536,6977,0
2010-09-08,9.4918,9.573,9.4528,9.4687,16250,0
2010-09-10,9.504,9.504,9.4608,9.504,3104,0
2010-09-13,9.504,9.504,9.504,9.504,3388,0
2010-09-14,9.4848,9.4848,9.4608,9.4608,2652,0
2010-09-15,9.4528,9.51,9.4528,9.4918,4412,0
2010-09-16,9.549,9.555,9.4978,9.555,4726,0
2010-09-17,9.679,9.679,9.549,9.614,11815,0
2010-09-20,9.672,9.672,9.573,9.636,2132,0
2010-09-21,9.58,9.58,9.4409,9.516,10443,0
2010-09-22,9.536,9.536,9.4978,9.4978,359,0
2010-09-24,9.4528,9.536,9.4528,9.536,2069,0
2010-09-27,9.536,9.536,9.522,9.522,881,0
2010-09-28,9.607,9.607,9.4528,9.51,7213,0
2010-09-29,9.4978,9.543,9.4978,9.543,3924,0
2010-09-30,9.563,9.615,9.549,9.549,5759,0
2010-10-01,9.614,9.65,9.614,9.636,1394,0
2010-10-04,9.666,9.672,9.636,9.666,4266,0
2010-10-05,9.65,9.764,9.65,9.764,13764,0
2010-10-06,9.78,9.78,9.764,9.764,3460,0
2010-10-07,9.745,9.764,9.58,9.58,9277,0
2010-10-08,9.563,9.563,9.563,9.563,1230,0
2010-10-11,9.593,9.593,9.593,9.593,231,0
2010-10-12,9.731,9.731,9.621,9.679,2820,0
2010-10-13,9.693,9.724,9.693,9.693,1583,0
2010-10-14,9.645,9.724,9.645,9.724,11950,0
2010-10-15,9.704,9.718,9.629,9.718,2349,0
2010-10-18,9.85,9.85,9.636,9.636,4533,0
2010-10-19,9.745,9.745,9.607,9.704,4824,0
2010-10-20,9.764,9.764,9.645,9.65,4910,0
2010-10-21,9.724,9.758,9.549,9.567,16943,0
2010-10-22,9.58,9.614,9.58,9.58,1324,0
2010-10-25,9.614,9.679,9.614,9.679,2204,0
2010-10-27,9.693,9.752,9.687,9.752,5661,0
2010-10-28,9.687,9.745,9.687,9.698,1324,0
2010-10-29,9.69,9.69,9.66,9.66,2528,0
2010-11-01,9.672,9.724,9.636,9.636,1471,0
2010-11-02,9.693,9.693,9.629,9.693,2510,0
2010-11-03,9.629,9.629,9.563,9.607,3530,0
2010-11-04,9.629,9.629,9.629,9.629,181,0
2010-11-05,9.636,9.738,9.636,9.738,5539,0
2010-11-09,9.621,9.658,9.4271,9.433,19547,0
2010-11-10,9.4271,9.4271,9.1747,9.2423,6308,0
2010-11-11,9.2423,9.2836,9.0691,9.1416,4949,0
2010-11-12,8.9795,9.3443,8.9596,9.2231,12487,0
2010-11-15,9.2231,9.2231,9.038,9.038,1471,0
2010-11-16,8.9596,9.0521,8.5365,9.0521,22087,0
2010-11-17,9.129,9.129,8.5853,8.8144,47472,0
2010-11-18,8.875,8.875,8.5225,8.5438,16796,0
2010-11-19,8.4878,8.7671,8.4878,8.7278,11686,0
2010-11-22,8.6656,8.67,8.6656,8.67,3926,0
2010-11-23,8.67,8.7822,8.67,8.7822,7237,0
2010-11-24,8.7951,8.7951,8.5513,8.684,14585,0
2010-11-26,8.6994,8.7343,8.6994,8.7343,1036,0
2010-11-29,8.6306,8.7671,8.6306,8.6306,7544,0
2010-11-30,8.6426,8.7915,8.6426,8.7915,11573,0
2010-12-01,8.7748,8.7748,8.6913,8.7343,14569,0
2010-12-02,8.7343,8.747,8.6656,8.6656,16530,0
2010-12-03,8.6994,8.7671,8.5644,8.5717,10140,0
2010-12-06,8.5784,8.597,8.5581,8.5581,9682,0
2010-12-07,8.5225,8.5225,8.3732,8.4813,10665,0
2010-12-08,8.4813,8.4813,8.1766,8.3255,14642,0
2010-12-09,8.3255,8.3316,8.0602,8.0602,35361,0
2010-12-10,8.0602,8.1268,7.8974,8.088,20521,0
2010-12-13,8.0746,8.0746,7.9174,8.0061,12881,0
2010-12-14,7.7412,7.9514,7.7412,7.9514,19799,0
2010-12-15,7.9514,8.088,7.8498,8.0263,38654,0
2010-12-16,8.0515,8.1962,8.0515,8.1599,19902,0
2010-12-17,8.2655,8.2974,8.1972,8.2909,6947,0
2010-12-20,8.2974,8.2974,7.9854,8.033,9525,0
2010-12-21,7.9995,8.0263,7.9514,7.9514,9309,0
2010-12-22,8.0602,8.0602,7.9174,8.0127,19480,0
2010-12-23,8.0263,8.1029,7.9783,8.0465,10009,0
2010-12-27,8.033,8.088,7.9854,8.0407,12071,0
2010-12-28,8.0061,8.0542,8.0061,8.0542,4412,0
2010-12-29,8.0356,8.1181,8.007,8.1063,10938,0
2010-12-30,8.1455,8.2671,8.1111,8.2235,14330,0
2010-12-31,8.2513,8.4099,8.2006,8.3589,15197,0
2011-01-03,8.3255,8.4878,8.3037,8.4878,27884,0
2011-01-04,8.4073,8.5438,8.4073,8.4674,5761,0
2011-01-05,8.3669,8.4332,8.3669,8.4332,4792,0
2011-01-06,8.3037,8.3255,8.2585,8.2585,3368,0
2011-01-07,8.2706,8.2706,8.2585,8.2706,2204,0
2011-01-10,8.2706,8.2706,8.2513,8.2513,3530,0
2011-01-12,8.2032,8.2032,8.1147,8.1147,2264,0
2011-01-13,8.1147,8.1268,7.8361,7.8701,35585,0
2011-01-14,7.8563,7.8563,7.7136,7.7613,11988,0
2011-01-18,7.8803,7.8803,7.8192,7.8533,3101,0
2011-01-19,7.9074,7.9074,7.805,7.8192,9512,0
2011-01-20,7.8087,7.9382,7.8087,7.9382,3551,0
2011-01-21,7.9652,8.0465,7.9652,8.0465,2204,0
2011-01-24,8.0465,8.1079,8.0465,8.0746,6703,0
2011-01-25,8.0746,8.1147,8.0407,8.1147,8465,0
2011-01-26,8.1766,8.1901,8.155,8.1901,9004,0
2011-01-27,8.2307,8.2585,8.1268,8.148,7153,0
2011-01-28,8.2706,8.2706,8.12,8.1401,5683,0
2011-01-31,8.1401,8.229,8.1401,8.1784,2947,0
2011-02-01,8.2974,8.2974,8.155,8.155,2778,0
2011-02-02,8.0407,8.2235,8.0407,8.1401,5813,0
2011-02-03,8.1384,8.1532,8.0863,8.1532,2504,0
2011-02-04,8.155,8.155,8.12,8.12,3078,0
2011-02-07,8.12,8.2235,8.12,8.2032,2939,0
2011-02-08,8.1401,8.1401,7.9783,8.12,11631,0
2011-02-09,8.12,8.134,8.12,8.134,10031,0
2011-02-10,8.1253,8.1384,8.1253,8.1324,7758,0
2011-02-11,8.1401,8.2513,8.1401,8.2513,3903,0
2011-02-14,8.2585,8.2909,8.2585,8.2909,3867,0
2011-02-15,8.2974,8.311,8.2767,8.2909,5915,0
2011-02-16,8.2235,8.311,8.2099,8.2767,7404,0
2011-02-17,8.4011,8.4011,8.2307,8.4011,8062,0
2011-02-18,8.4287,8.4813,8.3934,8.4813,7385,0
2011-02-22,8.4287,8.4674,8.4219,8.4332,8817,0
2011-02-23,8.4958,8.5513,8.4958,8.5294,4611,0
2011-02-24,8.5438,8.5438,8.4219,8.4958,7192,0
2011-02-25,8.4737,8.5652,8.4737,8.5652,1769,0
2011-02-28,8.5608,8.5608,8.5608,8.5608,281,0
2011-03-01,8.5925,8.6832,8.5756,8.6071,4207,0
2011-03-02,8.6206,8.6333,8.5312,8.5672,3114,0
2011-03-03,8.5756,8.6279,8.5672,8.6279,5004,0
2011-03-04,8.6316,8.6316,8.4527,8.4958,16290,0
2011-03-07,8.4878,8.502,8.4459,8.4459,4117,0
2011-03-08,8.4527,8.5225,8.4527,8.5225,815,0
2011-03-09,8.4737,8.4737,8.4674,8.4674,4850,0
2011-03-10,8.461,8.461,8.2076,8.3028,20689,0
2011-03-11,8.1816,8.2965,8.1816,8.2965,2264,0
2011-03-14,8.2965,8.2965,8.2496,8.2496,4467,0
2011-03-15,8.2151,8.31,8.2084,8.31,3701,0
2011-03-16,8.3386,8.3457,8.2965,8.2965,2627,0
2011-03-17,8.4136,8.4136,8.2992,8.2992,8498,0
2011-03-18,8.3533,8.381,8.1953,8.31,12596,0
2011-03-21,8.3457,8.7152,8.3457,8.4145,12984,0
2011-03-22,8.4341,8.461,8.3669,8.4073,5343,0
2011-03-23,8.4387,8.5153,8.4387,8.5153,1823,0
2011-03-24,8.5447,8.5727,8.5447,8.5727,1164,0
2011-03-25,8.517,8.517,8.517,8.517,283,0
2011-03-28,8.5727,8.598,8.5727,8.598,714,0
2011-03-29,8.598,8.7152,8.598,8.6793,5051,0
2011-03-30,8.6859,8.7152,8.6859,8.7152,7011,0
2011-03-31,8.7142,8.7142,8.4183,8.4664,18551,0
2011-04-01,8.4691,8.4691,8.4478,8.4535,2658,0
2011-04-04,8.3944,8.4396,8.3028,8.3028,9875,0
2011-04-05,8.3018,8.3091,8.255,8.3091,6875,0
2011-04-07,8.3524,8.3524,8.3018,8.3448,7474,0
2011-04-08,8.3589,8.4396,8.3238,8.3873,9168,0
2011-04-11,8.381,8.381,8.3589,8.3589,1660,0
2011-04-12,8.3645,8.3709,8.3645,8.3709,725,0
2011-04-13,8.3308,8.4226,8.3308,8.3308,3112,0
2011-04-14,8.3669,8.4977,8.3669,8.4691,7325,0
2011-04-15,8.5043,8.518,8.4405,8.4405,1024,0
2011-04-18,8.5095,8.5608,8.4226,8.4226,6174,0
2011-04-19,8.4691,8.5244,8.4341,8.5095,6870,0
2011-04-20,8.5925,8.5925,8.4691,8.5095,2544,0
2011-04-21,8.5043,8.54,8.4691,8.54,2072,0
2011-04-25,8.5393,8.5925,8.5393,8.5816,5687,0
2011-04-26,8.6017,8.6298,8.6017,8.6298,830,0
2011-04-27,8.6491,8.6566,8.6017,8.6566,3041,0
2011-04-28,8.5886,8.6426,8.5886,8.6298,2942,0
2011-04-29,8.6071,8.6224,8.5114,8.6224,17761,0
2011-05-02,8.6491,8.6774,8.6426,8.6426,1982,0
2011-05-03,8.6355,8.6418,8.6355,8.6418,866,0
2011-05-04,8.6774,8.7423,8.6491,8.7423,6261,0
2011-05-05,8.7692,8.7849,8.6289,8.6491,9934,0
2011-05-06,8.7287,8.8114,8.6774,8.8043,8919,0
2011-05-09,8.8583,8.8659,8.7978,8.8376,7441,0
2011-05-10,8.7978,8.83,8.7213,8.8227,19689,0
2011-05-11,8.7849,8.7849,8.7142,8.7278,5498,0
2011-05-12,8.7361,8.7361,8.7142,8.7142,730,0
2011-05-13,8.7609,8.7609,8.7609,8.7609,2018,0
2011-05-16,8.7609,8.7609,8.7609,8.7609,440,0
2011-05-17,8.7849,8.8805,8.7849,8.8043,1850,0
2011-05-18,8.83,8.8722,8.83,8.8722,9530,0
2011-05-19,8.8957,9.1453,8.8583,9.0851,14623,0
2011-05-20,9.1025,9.1025,9.0805,9.0805,5459,0
2011-05-23,9.1005,9.1005,9.0467,9.0467,2160,0
2011-05-24,9.0055,9.0055,8.9841,9.0055,3382,0
2011-05-25,8.9586,9.0851,8.9359,9.0608,9497,0
2011-05-26,9.0399,9.0399,9.0399,9.0399,577,0
2011-05-27,9.0484,9.0484,9.0409,9.0409,1010,0
2011-05-31,9.0569,9.0569,9.0267,9.0267,644,0
2011-06-01,9.0334,9.0484,8.9728,8.9728,2304,0
2011-06-02,8.9859,8.9859,8.9859,8.9859,2008,0
2011-06-03,8.9671,8.9671,8.9671,8.9671,974,0
2011-06-06,8.9728,8.9988,8.952,8.952,1443,0
2011-06-07,9.0084,9.0363,9.0084,9.0363,1578,0
2011-06-08,9.0229,9.0229,8.9161,8.9821,6047,0
2011-06-09,8.9821,9.0084,8.9038,8.9038,1369,0
2011-06-10,8.8815,8.8815,8.8512,8.8512,3578,0
2011-06-13,8.7978,8.8669,8.7692,8.8669,8609,0
2011-06-14,8.889,8.9446,8.889,8.9446,1005,0
2011-06-15,8.9446,8.9446,8.8512,8.8512,3584,0
2011-06-17,8.9758,9.0007,8.8403,8.9821,12369,0
2011-06-20,8.9988,8.9988,8.952,8.9671,3101,0
2011-06-21,9.0409,9.0409,8.8512,8.9671,17587,0
2011-06-22,8.9295,8.9369,8.9151,8.9151,2519,0
2011-06-23,8.9038,8.9228,8.8611,8.89,7935,0
2011-06-24,8.8458,8.9104,8.8114,8.875,15098,0
2011-06-27,8.8536,8.8611,8.8053,8.8053,18789,0
2011-06-28,8.8114,8.89,8.8114,8.8834,5561,0
2011-06-29,8.8984,8.9038,8.8536,8.8536,3382,0
2011-06-30,8.8536,8.876,8.8536,8.8536,2263,0
2011-07-01,8.8844,8.8909,8.876,8.8909,5381,0
2011-07-05,8.8687,8.8909,8.8687,8.8909,1435,0
2011-07-06,8.9114,8.9114,8.8687,8.8687,8378,0
2011-07-07,8.9057,8.9247,8.8984,8.8984,1138,0
2011-07-08,8.8984,8.996,8.8984,8.9709,26391,0
2011-07-11,8.9691,9.0229,8.9691,9.0229,2698,0
2011-07-12,9.0457,9.0608,8.9331,8.9831,34858,0
2011-07-13,9.0149,9.0149,8.9691,8.9691,2957,0
2011-07-14,8.9758,9.0007,8.9758,8.995,4067,0
2011-07-15,8.9776,8.9831,8.9558,8.9831,6112,0
2011-07-18,9.091,9.091,8.9161,8.9821,8521,0
2011-07-19,9.0177,9.0177,8.8919,8.8919,13179,0
2011-07-20,8.9161,8.9313,8.9161,8.9313,2217,0
2011-07-21,8.9104,8.9464,8.7071,8.9464,21773,0
2011-07-22,8.9484,8.9831,8.9484,8.9776,5130,0
2011-07-25,8.9875,8.9875,8.9228,8.9464,11304,0
2011-07-26,8.9709,8.9709,8.862,8.8687,8225,0
2011-07-27,8.8611,8.9228,8.7478,8.9161,14791,0
2011-07-28,8.8769,8.8853,8.8063,8.8253,14719,0
2011-07-29,8.7915,8.7915,8.7525,8.7758,4134,0
2011-08-01,8.7923,8.8984,8.7923,8.862,9256,0
2011-08-02,8.9057,8.9494,8.9057,8.9494,3915,0
2011-08-03,8.9558,9.054,8.9558,9.054,11723,0
2011-08-04,9.0681,9.1348,8.9417,8.9417,5816,0
2011-08-05,9.0036,9.0036,8.7923,8.9331,5696,0
2011-08-08,8.8063,8.8844,8.6418,8.8403,12081,0
2011-08-09,8.771,8.8545,8.771,8.8545,4125,0
2011-08-10,8.9709,9.0711,8.9057,9.0711,9478,0
2011-08-11,9.0788,9.0788,8.9895,9.0247,8618,0
2011-08-12,8.9484,8.996,8.8909,8.996,10195,0
2011-08-15,8.9895,8.9895,8.9895,8.9895,274,0
2011-08-16,9.0036,9.0788,8.996,9.0788,2881,0
2011-08-17,9.0851,9.625,9.0851,9.1954,5919,0
2011-08-18,9.2571,9.2571,9.054,9.054,30547,0
2011-08-22,9.0671,9.0671,9.0111,9.054,3680,0
2011-08-23,9.0608,9.0608,9.054,9.054,1979,0
2011-08-24,9.0851,9.0851,9.0247,9.0247,568,0
2011-08-25,9.0671,9.0929,9.0608,9.0929,2783,0
2011-08-26,9.111,9.111,9.111,9.111,292,0
2011-08-30,9.23,9.3001,9.2108,9.2191,9670,0
2011-08-31,9.2542,9.2745,9.2463,9.2676,6706,0
2011-09-01,9.2667,9.2667,9.17,9.2601,12166,0
2011-09-02,9.1241,9.1241,9.0995,9.1082,2801,0
2011-09-06,9.012,9.0805,9.012,9.0617,7523,0
2011-09-07,9.1777,9.1777,9.0681,9.0956,1418,0
2011-09-08,9.0891,9.0956,9.0192,9.0956,8011,0
2011-09-09,9.1271,9.1271,9.0871,9.0871,1795,0
2011-09-12,9.0871,9.0871,9.0871,9.0871,481,0
2011-09-13,9.0946,9.0946,9.0871,9.0871,1411,0
2011-09-14,9.1194,9.1194,9.1194,9.1194,273,0
2011-09-15,9.2136,9.2136,9.0871,9.1025,973,0
2011-09-16,9.1271,9.1472,9.1025,9.1472,1025,0
2011-09-19,9.1612,9.1612,9.0617,9.0617,4554,0
2011-09-20,9.1847,9.1914,9.0617,9.0681,13635,0
2011-09-21,9.0399,9.055,9.012,9.055,4667,0
2011-09-22,9.0617,9.0871,8.9969,9.0257,6461,0
2011-09-23,9.0267,9.0891,9.0267,9.0891,981,0
2011-09-26,9.0946,9.0946,9.0046,9.0314,5345,0
2011-09-27,9.0721,9.1612,9.0314,9.1612,3377,0
2011-09-28,9.206,9.206,9.1025,9.1025,6727,0
2011-09-29,9.233,9.233,9.0871,9.0871,9426,0
2011-09-30,9.1136,9.1444,8.995,9.1052,10439,0
2011-10-03,9.1025,9.2396,9.1025,9.1757,4359,0
2011-10-04,9.1565,9.2172,9.1356,9.1435,7764,0
2011-10-05,9.1488,9.1934,9.1488,9.1488,2249,0
2011-10-06,9.1565,9.1565,9.0966,9.0966,4728,0
2011-10-10,9.2221,9.2221,9.1043,9.1043,848,0
2011-10-11,9.0681,9.1426,8.9841,9.0815,10354,0
2011-10-12,9.0409,9.0409,8.9979,9.012,7852,0
2011-10-13,9.0569,9.0569,9.0484,9.0484,1455,0
2011-10-17,9.1043,9.1356,9.1043,9.1043,1027,0
2011-10-18,9.228,9.3001,9.1426,9.1631,8913,0
2011-10-19,9.2079,9.2079,9.1204,9.1565,2752,0
2011-10-20,9.1204,9.1204,9.1204,9.1204,189,0
2011-10-21,9.1565,9.1565,9.1356,9.1565,2650,0
2011-10-24,9.129,9.1488,9.0409,9.0409,11380,0
2011-10-25,9.0091,9.1261,9.0091,9.1261,2717,0
2011-10-26,9.1043,9.1924,9.0956,9.1924,3348,0
2011-10-27,9.2562,9.2856,9.2221,9.2221,3395,0
2011-10-28,9.172,9.263,9.172,9.2012,3418,0
2011-10-31,9.232,9.232,9.232,9.232,6992,0
2011-11-01,9.233,9.2552,9.1924,9.2405,7060,0
2011-11-02,9.2696,9.3001,9.2696,9.3001,2040,0
2011-11-03,9.3001,9.3001,9.3001,9.3001,2448,0
2011-11-04,9.3334,9.3334,9.3334,9.3334,901,0
2011-11-07,9.3354,9.3509,9.3295,9.3295,22453,0
2011-11-08,9.3725,9.4918,9.3725,9.3983,7643,0
2011-11-09,9.4142,9.4449,9.3636,9.4449,3716,0
2011-11-10,9.4578,9.4908,9.4578,9.4908,2504,0
2011-11-11,9.4918,9.4918,9.4231,9.4749,3802,0
2011-11-14,9.437,9.4667,9.4152,9.437,1447,0
2011-11-15,9.4231,9.4749,9.4152,9.4518,6290,0
2011-11-16,9.4918,9.4918,9.4231,9.4231,8346,0
2011-11-17,9.976,9.976,9.4667,9.545,4017,0
2011-11-18,9.559,9.565,9.4978,9.565,2434,0
2011-11-21,9.565,9.565,9.4231,9.4518,10036,0
2011-11-22,9.4667,9.4988,9.4667,9.4918,1324,0
2011-11-23,9.4988,9.565,9.4518,9.518,2079,0
2011-11-25,9.552,9.552,9.517,9.517,560,0
2011-11-28,9.545,9.652,9.545,9.622,14846,0
2011-11-29,9.669,9.71,9.669,9.71,5680,0
2011-11-30,9.699,9.844,9.699,9.831,6530,0
2011-12-01,9.838,9.838,9.638,9.71,14199,0
2011-12-02,9.71,9.824,9.614,9.791,5008,0
2011-12-05,9.784,9.784,9.739,9.739,635,0
2011-12-06,9.768,9.838,9.768,9.838,2359,0
2011-12-07,9.825,10.045,9.825,9.913,10792,0
2011-12-08,9.981,10.106,9.941,9.989,13132,0
2011-12-09,9.97,10.01,9.97,10.01,654,0
2011-12-12,10.01,10.024,9.97,9.978,2917,0
2011-12-13,10.121,10.146,9.946,9.946,15077,0
2011-12-14,10.037,10.044,9.925,9.925,5701,0
2011-12-15,9.889,9.964,9.874,9.874,2547,0
2011-12-16,9.877,9.981,9.846,9.981,3039,0
2011-12-19,10.067,10.067,9.933,9.933,5286,0
2011-12-20,9.955,9.994,9.897,9.897,3482,0
2011-12-21,9.874,9.897,9.869,9.897,681,0
2011-12-22,9.933,9.97,9.933,9.97,681,0
2011-12-23,9.919,9.919,9.801,9.801,10108,0
2011-12-27,9.791,9.897,9.677,9.897,19926,0
2011-12-28,9.939,9.939,9.939,9.939,270,0
2011-12-29,9.883,9.883,9.767,9.824,8338,0
2011-12-30,9.74,9.74,9.702,9.724,3190,0
2012-01-03,9.693,9.698,9.615,9.685,10484,0
2012-01-04,9.698,9.698,9.623,9.654,6394,0
2012-01-05,9.654,9.748,9.654,9.748,6294,0
2012-01-06,9.748,9.801,9.718,9.801,10559,0
2012-01-09,9.801,9.958,9.801,9.906,8782,0
2012-01-10,9.919,9.919,9.846,9.9,8709,0
2012-01-11,9.9,9.9,9.801,9.817,17899,0
2012-01-12,9.885,9.885,9.885,9.885,8246,0
2012-01-17,9.989,10.012,9.875,9.966,8698,0
2012-01-18,9.989,10.04,9.928,9.958,18261,0
2012-01-19,9.967,9.998,9.967,9.998,3744,0
2012-01-23,9.941,10.071,9.941,10.071,10731,0
2012-01-24,10.034,10.034,10.034,10.034,556,0
2012-01-25,10.045,10.1,10.034,10.1,11243,0
2012-01-26,10.106,10.278,10.1,10.278,11581,0
2012-01-27,10.273,10.288,10.264,10.288,2133,0
2012-01-30,10.309,10.309,10.278,10.278,1217,0
2012-01-31,10.252,10.252,10.178,10.178,4680,0
2012-02-01,10.186,10.264,10.186,10.264,2341,0
2012-02-02,10.226,10.264,10.165,10.264,13100,0
2012-02-03,10.258,10.319,10.193,10.226,12242,0
2012-02-06,10.2,10.25,10.193,10.193,1372,0
2012-02-07,10.187,10.327,10.179,10.327,13433,0
2012-02-08,10.266,10.416,10.207,10.227,8487,0
2012-02-09,10.207,10.22,10.201,10.22,1648,0
2012-02-10,10.179,10.219,10.179,10.186,3398,0
2012-02-13,10.303,10.303,10.186,10.186,6290,0
2012-02-14,10.213,10.294,10.172,10.172,1273,0
2012-02-15,10.193,10.258,10.186,10.258,5341,0
2012-02-16,10.25,10.258,10.213,10.234,8399,0
2012-02-17,10.289,10.305,10.235,10.305,7104,0
2012-02-21,10.341,10.413,10.273,10.273,11625,0
2012-02-22,10.343,10.406,10.28,10.406,3484,0
2012-02-23,10.404,10.447,10.303,10.303,3234,0
2012-02-24,10.305,10.393,10.305,10.393,3632,0
2012-02-28,10.506,10.566,10.483,10.552,3553,0
2012-02-29,10.549,10.557,10.407,10.449,11344,0
2012-03-01,10.448,10.448,10.334,10.359,17912,0
2012-03-02,10.357,10.357,10.318,10.357,5627,0
2012-03-05,10.359,10.401,10.359,10.401,4163,0
2012-03-06,10.399,10.399,10.399,10.399,268,0
2012-03-07,10.414,10.427,10.341,10.341,4807,0
2012-03-08,10.391,10.391,10.278,10.349,5120,0
2012-03-09,10.296,10.321,10.274,10.321,7552,0
2012-03-12,10.359,10.359,10.274,10.343,10962,0
2012-03-13,10.359,10.393,10.274,10.28,5990,0
2012-03-14,10.274,10.28,10.173,10.173,6150,0
2012-03-15,10.173,10.173,10.071,10.071,2221,0
2012-03-16,10.093,10.093,9.844,9.957,15141,0
2012-03-19,9.94,10.027,9.912,10.02,3054,0
2012-03-20,10.02,10.193,9.957,10.046,4691,0
2012-03-21,9.998,10.386,9.856,10.386,12644,0
2012-03-22,10.386,10.393,10.381,10.393,937,0
2012-03-23,10.341,10.341,10.303,10.318,1388,0
2012-03-26,10.321,10.502,10.135,10.502,24530,0
2012-03-27,10.494,10.538,10.421,10.421,9239,0
2012-03-28,10.509,10.575,10.436,10.494,2769,0
2012-03-29,10.463,10.463,10.421,10.444,2423,0
2012-03-30,10.453,10.472,10.396,10.396,1060,0
2012-04-02,10.341,10.341,10.17,10.17,3661,0
2012-04-03,10.085,10.221,10.077,10.221,4090,0
2012-04-04,10.237,10.943,10.237,10.621,7506,0
2012-04-05,10.628,10.628,10.282,10.282,9516,0
2012-04-09,10.341,10.341,10.177,10.177,8015,0
2012-04-10,10.294,10.607,10.257,10.399,16716,0
2012-04-11,10.42,10.427,10.373,10.427,2780,0
2012-04-12,10.516,10.516,10.516,10.516,400,0
2012-04-13,10.516,10.554,10.516,10.545,3036,0
2012-04-16,10.537,10.537,10.365,10.427,6864,0
2012-04-17,10.354,10.431,10.314,10.396,7227,0
2012-04-18,10.448,10.478,10.42,10.42,1464,0
2012-04-19,10.435,10.478,10.405,10.478,5111,0
2012-04-20,10.476,10.49,10.476,10.49,1471,0
2012-04-23,10.478,10.508,10.448,10.448,1371,0
2012-04-24,10.414,10.427,10.414,10.414,400,0
2012-04-25,10.442,10.485,10.373,10.485,8311,0
2012-04-26,10.516,10.516,10.405,10.405,5664,0
2012-04-27,10.468,10.476,10.376,10.384,2720,0
2012-04-30,10.436,10.472,10.436,10.455,3593,0
2012-05-01,10.505,10.579,10.424,10.424,8271,0
2012-05-02,10.439,10.49,10.419,10.49,2987,0
2012-05-03,10.49,10.579,10.49,10.579,1338,0
2012-05-04,10.551,10.579,10.551,10.579,2168,0
2012-05-08,10.579,10.579,10.505,10.551,4123,0
2012-05-09,10.573,10.636,10.498,10.558,8225,0
2012-05-10,10.533,10.533,10.504,10.504,824,0
2012-05-11,10.526,10.605,10.526,10.605,2293,0
2012-05-14,10.596,10.596,10.573,10.579,1888,0
2012-05-15,10.596,10.596,10.542,10.542,3533,0
2012-05-16,10.596,10.636,10.498,10.498,4120,0
2012-05-17,10.566,10.588,10.389,10.389,9586,0
2012-05-18,10.431,10.431,10.424,10.424,1319,0
2012-05-21,10.431,10.459,10.396,10.396,2537,0
2012-05-22,10.384,10.384,10.361,10.384,3296,0
2012-05-23,10.419,10.588,10.419,10.588,9712,0
2012-05-24,10.588,10.588,10.451,10.451,5538,0
2012-05-25,10.459,10.468,10.431,10.431,538,0
2012-05-29,10.424,10.468,10.404,10.468,2700,0
2012-05-30,10.424,10.439,10.361,10.439,5295,0
2012-05-31,10.427,10.454,10.398,10.404,3988,0
2012-06-01,10.359,10.488,10.359,10.488,4248,0
2012-06-05,10.434,10.517,10.434,10.517,2842,0
2012-06-06,10.538,10.562,10.462,10.462,2828,0
2012-06-07,10.493,10.501,10.42,10.42,4296,0
2012-06-08,10.437,10.437,10.429,10.429,2283,0
2012-06-11,10.444,10.449,10.382,10.393,8860,0
2012-06-12,10.367,10.367,10.334,10.334,1473,0
2012-06-13,10.359,10.359,10.351,10.351,2974,0
2012-06-15,10.288,10.304,10.25,10.304,1805,0
2012-06-18,10.387,10.387,10.28,10.28,2799,0
2012-06-19,10.407,10.407,10.304,10.304,2617,0
2012-06-20,10.295,10.295,10.28,10.28,8642,0
2012-06-21,10.28,10.28,10.192,10.28,18006,0
2012-06-22,10.356,10.356,10.202,10.202,9724,0
2012-06-25,10.205,10.273,10.205,10.264,6694,0
2012-06-26,10.288,10.334,10.288,10.288,6505,0
2012-06-27,10.359,10.402,10.359,10.402,2216,0
2012-06-29,10.407,10.45,10.407,10.45,2550,0
2012-07-02,10.462,10.531,10.462,10.462,5501,0
2012-07-03,10.552,10.558,10.552,10.558,817,0
2012-07-05,10.558,10.558,10.558,10.558,531,0
2012-07-06,10.639,10.639,10.639,10.639,659,0
2012-07-09,10.639,10.652,10.639,10.652,3009,0
2012-07-10,10.639,10.652,10.501,10.569,11930,0
2012-07-11,10.668,10.668,10.485,10.547,3472,0
2012-07-12,10.584,10.584,10.413,10.478,6537,0
2012-07-13,10.467,10.552,10.467,10.552,2155,0
2012-07-16,10.523,10.632,10.523,10.632,6947,0
2012-07-17,10.642,10.642,10.564,10.635,2772,0
2012-07-18,10.647,10.647,10.604,10.635,6094,0
2012-07-19,10.577,10.577,10.531,10.531,11578,0
2012-07-20,10.498,10.701,10.498,10.573,5329,0
2012-07-23,10.584,10.645,10.501,10.547,5884,0
2012-07-24,10.642,10.642,10.539,10.557,12775,0
2012-07-25,10.547,10.569,10.547,10.569,428,0
2012-07-26,10.562,10.816,10.562,10.816,9120,0
2012-07-27,10.723,10.8,10.716,10.779,2404,0
2012-07-30,10.816,10.854,10.74,10.74,4015,0
2012-07-31,10.826,10.833,10.802,10.81,3213,0
2012-08-01,10.852,10.966,10.852,10.891,6315,0
2012-08-03,10.974,10.974,10.657,10.657,7443,0
2012-08-06,10.657,10.731,10.642,10.731,6420,0
2012-08-07,10.742,10.785,10.729,10.742,4135,0
2012-08-08,10.829,10.829,10.794,10.807,3494,0
2012-08-09,10.814,10.822,10.8,10.822,5456,0
2012-08-10,10.822,10.822,10.785,10.785,3718,0
2012-08-13,10.785,10.822,10.785,10.822,1728,0
2012-08-14,10.785,10.845,10.678,10.845,6064,0
2012-08-15,10.852,10.911,10.852,10.911,4949,0
2012-08-16,10.911,10.911,10.911,10.911,2248,0
2012-08-17,10.911,11.087,10.906,11.087,11366,0
2012-08-20,11.131,11.131,10.99,10.99,5992,0
2012-08-21,10.99,10.99,10.779,10.779,6138,0
2012-08-22,10.785,10.906,10.63,10.822,9975,0
2012-08-23,10.829,10.918,10.745,10.911,7592,0
2012-08-24,10.917,10.965,10.805,10.805,6501,0
2012-08-27,10.9,10.9,10.822,10.822,1076,0
2012-08-28,10.956,10.956,10.911,10.911,2746,0
2012-08-29,10.918,10.994,10.836,10.852,7452,0
2012-08-30,10.865,10.865,10.835,10.865,919,0
2012-08-31,10.843,10.865,10.835,10.835,2530,0
2012-09-04,10.786,10.846,10.731,10.846,4123,0
2012-09-05,10.786,10.786,10.693,10.693,4716,0
2012-09-06,10.723,10.731,10.673,10.723,6489,0
2012-09-07,10.735,10.858,10.735,10.858,12239,0
2012-09-10,10.858,11.024,10.858,11.024,8812,0
2012-09-11,11.008,11.008,10.933,10.994,3039,0
2012-09-12,11.001,11.063,11.001,11.008,3018,0
2012-09-13,11.093,11.102,11.079,11.102,1853,0
2012-09-14,11.144,11.221,10.835,10.941,12756,0
2012-09-17,11.024,11.167,11.024,11.144,5957,0
2012-09-18,11.167,11.167,11.055,11.055,1438,0
2012-09-19,11.055,11.174,11.055,11.167,3374,0
2012-09-20,11.167,11.167,11.152,11.152,6231,0
2012-09-21,11.202,11.249,11.005,11.193,13986,0
2012-09-24,11.221,11.221,11.197,11.197,2146,0
2012-09-25,11.236,11.326,11.152,11.326,3070,0
2012-09-26,11.336,11.346,11.032,11.115,13004,0
2012-09-28,11.105,11.244,11.105,11.244,4825,0
2012-10-01,11.257,11.38,11.257,11.38,3822,0
2012-10-02,11.353,11.353,11.353,11.353,523,0
2012-10-03,11.406,11.448,11.406,11.448,994,0
2012-10-04,11.448,11.448,11.448,11.448,1429,0
2012-10-05,11.457,11.488,11.457,11.488,1853,0
2012-10-08,11.53,11.53,11.465,11.496,5097,0
2012-10-09,11.513,11.513,11.513,11.513,393,0
2012-10-10,11.513,11.513,11.513,11.513,260,0
2012-10-11,11.45,11.45,11.241,11.293,4467,0
2012-10-12,11.308,11.308,11.163,11.293,2341,0
2012-10-15,11.286,11.293,11.179,11.179,2368,0
2012-10-16,11.257,11.257,11.202,11.202,620,0
2012-10-17,11.226,11.356,11.226,11.322,2613,0
2012-10-18,11.416,11.416,11.38,11.38,3340,0
2012-10-19,11.388,11.388,11.234,11.293,2715,0
2012-10-22,11.316,11.316,11.316,11.316,222,0
2012-10-23,11.21,11.21,11.203,11.21,1652,0
2012-10-24,11.264,11.264,11.264,11.264,521,0
2012-10-25,11.27,11.348,11.27,11.348,2527,0
2012-10-26,11.262,11.37,11.262,11.37,1411,0
2012-10-31,11.388,11.424,11.388,11.424,1318,0
2012-11-01,11.394,11.416,11.316,11.416,2768,0
2012-11-02,11.267,11.454,11.267,11.454,1827,0
2012-11-05,11.427,11.585,11.406,11.406,4365,0
2012-11-06,11.565,11.574,11.474,11.565,1177,0
2012-11-07,11.404,11.474,11.404,11.474,8828,0
2012-11-08,11.527,11.527,11.508,11.508,1372,0
2012-11-09,11.567,11.567,11.52,11.52,4069,0
2012-11-12,11.552,11.552,11.427,11.427,3040,0
2012-11-13,11.399,11.427,11.306,11.306,3338,0
2012-11-14,11.32,11.463,11.32,11.336,11831,0
2012-11-15,11.353,11.353,11.262,11.262,259,0
2012-11-16,11.297,11.427,11.297,11.427,1173,0
2012-11-19,11.639,11.645,11.552,11.552,2943,0
2012-11-20,11.679,11.679,11.52,11.662,3518,0
2012-11-21,11.718,11.718,11.703,11.711,882,0
2012-11-23,11.467,11.702,11.467,11.589,4380,0
2012-11-26,11.59,11.59,11.576,11.576,392,0
2012-11-27,11.463,11.612,11.454,11.612,1833,0
2012-11-28,11.561,11.585,11.552,11.576,1446,0
2012-11-29,11.561,11.653,11.502,11.511,3276,0
2012-11-30,11.517,11.517,11.473,11.508,5815,0
2012-12-03,11.467,11.589,11.425,11.589,3218,0
2012-12-04,11.507,11.507,11.401,11.423,4495,0
2012-12-05,11.432,11.534,11.432,11.508,9160,0
2012-12-06,11.582,11.695,11.432,11.432,6926,0
2012-12-07,11.342,11.342,11.119,11.294,12478,0
2012-12-10,11.21,11.294,11.179,11.179,1697,0
2012-12-11,11.235,11.445,11.09,11.445,14373,0
2012-12-12,11.342,11.404,11.342,11.396,6020,0
2012-12-13,11.349,11.349,11.141,11.242,9367,0
2012-12-14,11.156,11.156,11.156,11.156,976,0
2012-12-17,11.194,11.21,10.996,11.09,1941,0
2012-12-18,10.957,11.148,10.812,10.82,8051,0
2012-12-19,10.882,10.927,10.835,10.9,5672,0
2012-12-20,10.982,10.991,10.873,10.974,7721,0
2012-12-21,10.982,10.991,10.943,10.943,2871,0
2012-12-26,10.943,10.957,10.943,10.951,2480,0
2012-12-27,10.851,10.851,10.851,10.851,447,0
2012-12-28,10.858,10.858,10.858,10.858,462,0
2012-12-31,10.85,11.062,10.85,11.062,4647,0
2013-01-02,11.106,11.227,11.106,11.227,4248,0
2013-01-03,11.227,11.303,11.21,11.21,3958,0
2013-01-04,11.31,11.31,11.186,11.186,2244,0
2013-01-07,11.21,11.21,11.194,11.194,2352,0
2013-01-08,11.332,11.445,11.332,11.445,2578,0
2013-01-09,11.444,11.444,11.387,11.387,3813,0
2013-01-10,11.465,11.541,11.465,11.541,2531,0
2013-01-11,11.534,11.595,11.499,11.542,24626,0
2013-01-14,11.542,11.595,11.526,11.526,1418,0
2013-01-15,11.507,11.507,11.507,11.507,138,0
2013-01-16,11.473,11.588,11.445,11.582,3643,0
2013-01-17,11.632,11.66,11.517,11.55,3640,0
2013-01-18,11.632,11.695,11.632,11.695,3029,0
2013-01-22,11.702,11.862,11.542,11.846,12952,0
2013-01-23,11.857,11.885,11.85,11.885,1969,0
2013-01-24,11.949,11.949,11.949,11.949,138,0
2013-01-25,11.919,11.919,11.788,11.788,6867,0
2013-01-28,11.788,11.788,11.603,11.603,5374,0
2013-01-29,11.652,11.652,11.472,11.481,4685,0
2013-01-30,11.557,11.557,11.437,11.437,6710,0
2013-01-31,11.437,11.437,11.393,11.393,788,0
2013-02-01,11.423,11.465,11.394,11.409,4552,0
2013-02-04,11.416,11.416,11.292,11.292,2785,0
2013-02-05,11.307,11.321,11.267,11.291,3501,0
2013-02-06,11.213,11.291,11.181,11.189,16983,0
2013-02-07,11.315,11.315,11.307,11.307,1039,0
2013-02-08,11.307,11.307,11.136,11.231,14663,0
2013-02-11,11.198,11.254,11.189,11.254,2161,0
2013-02-12,11.136,11.189,11.1,11.1,5539,0
2013-02-13,11.085,11.307,11.085,11.262,5324,0
2013-02-14,11.167,11.182,11.011,11.011,3634,0
2013-02-15,11.027,11.027,10.991,10.991,2993,0
2013-02-19,11.052,11.052,10.943,10.943,2832,0
2013-02-20,11.006,11.052,10.998,11.006,4403,0
2013-02-21,11.077,11.092,11.045,11.045,2067,0
2013-02-22,11.084,11.107,10.925,10.925,4569,0
2013-02-25,10.928,10.992,10.883,10.883,8403,0
2013-02-26,10.907,10.907,10.858,10.873,3891,0
2013-02-27,10.942,10.942,10.678,10.788,9854,0
2013-02-28,10.827,10.906,10.827,10.89,5047,0
2013-03-04,10.88,10.888,10.817,10.888,1660,0
2013-03-05,10.894,10.894,10.814,10.814,5047,0
2013-03-06,10.86,10.886,10.86,10.886,1105,0
2013-03-07,10.814,10.814,10.728,10.728,1813,0
2013-03-08,10.781,10.781,10.692,10.701,8568,0
2013-03-11,10.692,10.692,10.537,10.545,8202,0
2013-03-12,10.545,10.569,10.437,10.444,16951,0
2013-03-13,10.444,10.482,10.329,10.329,8497,0
2013-03-14,10.329,10.329,9.997,10.159,17664,0
2013-03-15,10.112,10.291,9.892,10.099,13655,0
2013-03-18,10.189,10.356,10.105,10.203,4749,0
2013-03-19,10.28,10.4,10.28,10.4,1817,0
2013-03-20,10.391,10.506,10.391,10.506,1388,0
2013-03-21,10.514,10.635,10.385,10.506,17870,0
2013-03-22,10.446,10.597,10.402,10.597,23053,0
2013-03-25,10.522,10.545,10.444,10.49,8799,0
2013-03-26,10.475,10.647,10.475,10.642,19393,0
2013-03-27,10.478,10.579,10.461,10.579,3513,0
2013-03-28,10.572,10.572,10.461,10.565,5404,0
2013-04-01,10.49,10.739,10.49,10.716,5312,0
2013-04-02,10.653,10.677,10.472,10.677,24732,0
2013-04-03,10.54,10.681,10.478,10.606,3865,0
2013-04-04,10.684,10.684,10.592,10.641,4174,0
2013-04-05,10.517,10.711,10.502,10.711,4331,0
2013-04-08,10.588,10.588,10.588,10.588,138,0
2013-04-09,10.549,10.705,10.517,10.705,8177,0
2013-04-10,10.746,10.746,10.708,10.738,4103,0
2013-04-11,10.711,10.868,10.705,10.793,6983,0
2013-04-12,10.797,10.81,10.746,10.788,11456,0
2013-04-15,10.793,10.793,10.622,10.793,2815,0
2013-04-16,10.675,10.688,10.667,10.688,1972,0
2013-04-17,10.772,10.782,10.738,10.746,7077,0
2013-04-18,10.785,10.903,10.769,10.894,16790,0
2013-04-22,10.837,10.837,10.711,10.83,4232,0
2013-04-23,10.711,10.711,10.675,10.711,10131,0
2013-04-24,10.711,10.711,10.643,10.696,2744,0
2013-04-25,10.65,10.65,10.63,10.638,650,0
2013-04-30,10.575,10.692,10.575,10.692,3462,0
2013-05-01,10.715,10.797,10.715,10.788,3945,0
2013-05-02,10.714,10.796,10.699,10.796,1048,0
2013-05-03,10.788,10.788,10.708,10.715,8319,0
2013-05-06,10.772,10.802,10.772,10.802,9326,0
2013-05-07,10.802,10.802,10.707,10.73,2046,0
2013-05-08,10.763,10.833,10.737,10.833,1413,0
2013-05-09,10.802,10.849,10.699,10.754,4321,0
2013-05-10,10.764,10.772,10.626,10.684,3193,0
2013-05-13,10.677,10.684,10.6,10.6,1821,0
2013-05-14,10.715,10.715,10.653,10.653,635,0
2013-05-15,10.715,10.724,10.715,10.724,2137,0
2013-05-16,10.647,10.708,10.647,10.7,1946,0
2013-05-17,10.707,10.796,10.598,10.796,3702,0
2013-05-20,10.797,10.797,10.6,10.633,5249,0
2013-05-21,10.633,10.677,10.609,10.609,9444,0
2013-05-22,10.626,10.626,10.626,10.626,138,0
2013-05-23,10.6,10.6,10.543,10.575,1253,0
2013-05-24,10.573,10.58,10.566,10.566,2201,0
2013-05-28,10.566,10.616,10.566,10.566,7662,0
2013-05-29,10.368,10.375,10.351,10.375,1025,0
2013-05-31,10.35,10.35,9.97,10.043,10941,0
2013-06-03,9.886,10.109,9.886,10.071,27440,0
2013-06-04,10.006,10.176,10.006,10.176,386,0
2013-06-05,10.169,10.169,10.1,10.113,3313,0
2013-06-06,10.103,10.103,10.044,10.103,18364,0
2013-06-07,10.157,10.209,10.016,10.095,8489,0
2013-06-10,10.001,10.071,9.925,9.982,10285,0
2013-06-11,9.948,9.974,9.777,9.777,7645,0
2013-06-12,9.829,9.87,9.777,9.829,1779,0
2013-06-13,9.843,9.894,9.729,9.857,6303,0
2013-06-14,9.803,9.948,9.769,9.837,3589,0
2013-06-17,9.857,10.001,9.761,9.761,1822,0
2013-06-18,9.857,9.857,9.4978,9.721,5093,0
2013-06-19,9.55,9.915,9.55,9.693,6163,0
2013-06-20,9.542,9.542,9.2414,9.3149,14003,0
2013-06-21,9.3893,9.3893,9.2905,9.305,3505,0
2013-06-24,9.172,9.3443,9.1251,9.2502,5743,0
2013-06-25,9.2649,9.3295,9.2261,9.3295,2313,0
2013-06-26,9.3295,9.618,9.3295,9.609,16815,0
2013-06-27,9.795,9.795,9.761,9.761,851,0
2013-06-28,9.694,10.034,9.694,9.764,3159,0
2013-07-01,9.55,9.761,9.55,9.761,2176,0
2013-07-02,9.761,9.769,9.678,9.761,8530,0
2013-07-03,9.693,9.761,9.4062,9.4548,10011,0
2013-07-05,9.4152,9.569,9.3676,9.4729,18635,0
2013-07-09,9.4271,9.697,9.2934,9.3001,21785,0
2013-07-10,9.3864,9.4271,9.2934,9.2934,6775,0
2013-07-11,9.3169,9.575,9.3169,9.502,10095,0
2013-07-12,9.4102,9.4508,9.1914,9.4439,6995,0
2013-07-15,9.3394,9.3786,9.2152,9.348,7735,0
2013-07-16,9.3715,9.3715,9.2934,9.348,1893,0
2013-07-17,9.4677,9.4677,9.2846,9.2846,11336,0
2013-07-18,9.3715,9.502,9.2934,9.4958,8870,0
2013-07-19,9.4271,9.4271,9.3786,9.3786,2366,0
2013-07-22,9.3237,9.3237,9.2443,9.2522,762,0
2013-07-23,9.2601,9.309,9.0832,9.1271,25723,0
2013-07-24,9.1185,9.1185,9.0306,9.038,5555,0
2013-07-25,9.038,9.091,8.8722,8.9114,15591,0
2013-07-29,9.038,9.2367,8.9047,8.9359,10162,0
2013-07-30,9.0229,9.1575,8.9624,8.9624,4547,0
2013-07-31,9.0467,9.0467,8.8403,8.9359,20233,0
2013-08-01,8.8403,8.97,8.8099,8.8468,5306,0
2013-08-02,8.89,8.9529,8.8722,8.9529,3811,0
2013-08-05,8.8805,8.9181,8.832,8.89,10131,0
2013-08-06,8.8403,8.89,8.6584,8.89,9463,0
2013-08-07,8.7692,8.89,8.7232,8.7516,7945,0
2013-08-08,8.7644,8.9161,8.7488,8.8678,28611,0
2013-08-09,8.8272,8.8611,8.7644,8.8611,5528,0
2013-08-12,8.7644,9.0815,8.7433,8.8367,17595,0
2013-08-13,8.8512,8.8512,8.7433,8.7488,14579,0
2013-08-14,8.7433,8.7831,8.7268,8.7352,3509,0
2013-08-15,8.7268,8.7831,8.7187,8.7831,7982,0
2013-08-16,8.8441,8.8441,8.7268,8.7268,11913,0
2013-08-19,8.8272,8.8272,8.684,8.684,13438,0
2013-08-20,8.9671,8.9671,8.7187,8.8063,4125,0
2013-08-21,8.8063,8.8272,8.684,8.8272,4967,0
2013-08-22,8.7831,8.8863,8.7023,8.8198,6910,0
2013-08-23,8.9494,8.9494,8.8441,8.8441,630,0
2013-08-26,8.7978,8.9161,8.7488,8.9076,11762,0
2013-08-27,8.8198,8.9239,8.7831,8.9076,4379,0
2013-08-28,8.7905,8.9076,8.7905,8.8512,64493,0
2013-08-29,8.8124,8.8441,8.7644,8.7978,15893,0
2013-08-30,9.0192,9.0192,8.9795,8.9795,5224,0
2013-09-03,8.7768,8.9998,8.7768,8.8805,68307,0
2013-09-04,8.9446,8.9624,8.9275,8.9275,2828,0
2013-09-05,8.9538,8.9538,8.9538,8.9538,132,0
2013-09-06,8.8975,8.9181,8.8975,8.9181,2497,0
2013-09-09,8.89,8.9369,8.89,8.9369,2887,0
2013-09-10,8.9047,8.9047,8.7683,8.7849,5884,0
2013-09-11,8.831,8.8715,8.8006,8.8217,24030,0
2013-09-12,8.9275,8.9369,8.8403,8.8403,6203,0
2013-09-13,8.7683,8.7683,8.7683,8.7683,378,0
2013-09-16,8.8805,8.9275,8.7768,8.8458,12635,0
2013-09-17,8.9369,8.9921,8.7768,8.9538,13487,0
2013-09-18,9.0158,9.2405,8.9369,9.2201,30903,0
2013-09-19,9.0778,9.1777,8.9849,9.1453,4640,0
2013-09-20,9.2108,9.2108,9.131,9.1535,3600,0
2013-09-23,9.1934,9.1934,9.1376,9.1376,411,0
2013-09-24,9.1453,9.1453,9.0937,9.112,4788,0
2013-09-25,9.2032,9.2108,9.2032,9.2032,3739,0
2013-09-26,9.2261,9.2804,9.1453,9.1453,6114,0
2013-09-27,9.1453,9.1453,9.112,9.112,998,0
2013-09-30,9.3509,9.3509,9.3109,9.3265,7079,0
2013-10-01,9.0636,9.131,9.0578,9.0691,18398,0
2013-10-02,9.0636,9.112,9.0636,9.0937,11007,0
2013-10-03,9.0399,9.1213,9.0399,9.1034,994,0
2013-10-04,9.0778,9.0778,9.0247,9.0691,5690,0
2013-10-07,9.0691,9.0691,9.0247,9.0578,1696,0
2013-10-08,9.0354,9.0354,9.0201,9.0201,5235,0
2013-10-10,9.0036,9.0036,8.9875,8.9875,1607,0
2013-10-11,8.9875,8.9875,8.9875,8.9875,298,0
2013-10-14,8.9407,9.59,8.9407,9.0036,9543,0
2013-10-16,8.9313,9.0731,8.9313,8.995,5827,0
2013-10-17,9.0608,9.1082,8.9407,9.1082,5568,0
2013-10-18,9.0437,9.2686,9.0437,9.1426,8575,0
2013-10-21,9.1575,9.1827,9.0901,9.166,2875,0
2013-10-22,9.0815,9.1993,9.0681,9.1261,7141,0
2013-10-23,9.166,9.1738,9.1348,9.1575,4795,0
2013-10-24,9.1738,9.1914,9.1738,9.1738,1488,0
2013-10-25,9.1426,9.2162,9.1426,9.166,3850,0
2013-10-28,9.2231,9.667,9.1914,9.3423,33149,0
2013-10-29,9.4469,9.4469,9.3265,9.3509,7694,0
2013-10-30,9.3755,9.4311,9.3755,9.3755,5335,0
2013-10-31,9.4488,9.4769,9.3509,9.4769,19384,0
2013-11-01,9.2376,9.2453,9.1738,9.1738,2513,0
2013-11-04,9.1914,9.2231,9.1738,9.2231,5270,0
2013-11-05,9.1575,9.1738,9.1575,9.1738,4031,0
2013-11-06,9.1993,9.1993,9.1575,9.1575,376,0
2013-11-07,9.3394,9.3394,9.1612,9.2657,11421,0
2013-11-08,9.13,9.17,9.1213,9.1453,13928,0
2013-11-11,9.1866,9.1866,9.1453,9.1453,982,0
2013-11-12,9.1535,9.1866,8.9512,8.9512,14048,0
2013-11-13,8.9691,9.0389,8.8611,8.8947,27078,0
2013-11-14,8.9247,8.9247,8.8687,8.9095,7271,0
2013-11-15,8.9161,8.9161,8.8198,8.9161,6344,0
2013-11-18,8.8512,8.9691,8.8512,8.9512,4375,0
2013-11-19,9.0477,9.0477,8.9436,8.9766,7739,0
2013-11-20,9.0389,9.0636,8.8769,8.8769,12846,0
2013-11-21,8.8611,8.8863,8.8611,8.8863,5420,0
2013-11-22,8.8769,8.9161,8.8611,8.9161,6572,0
2013-11-25,8.9161,8.9341,8.8431,8.8431,16119,0
2013-11-26,8.8687,8.9766,8.8687,8.9095,13154,0
2013-11-27,8.9029,8.9029,8.8947,8.9029,1395,0
2013-12-02,8.8272,8.8687,8.8114,8.8272,12065,0
2013-12-03,8.9596,9.0055,8.9596,8.9895,14798,0
2013-12-04,8.9228,8.9681,8.9228,8.9503,3680,0
2013-12-05,8.9748,8.9821,8.8015,8.9503,11096,0
2013-12-06,8.8163,8.8732,8.6932,8.809,28699,0
2013-12-09,8.7582,8.8468,8.684,8.809,11102,0
2013-12-10,8.809,8.809,8.7498,8.8006,6754,0
2013-12-11,8.7582,8.8006,8.7582,8.7671,10326,0
2013-12-12,8.809,8.8163,8.7582,8.7582,25443,0
2013-12-13,8.7582,8.7768,8.7582,8.7582,39295,0
2013-12-16,8.7498,8.809,8.7023,8.7849,25140,0
2013-12-17,8.8468,8.9295,8.8006,8.9295,45045,0
2013-12-18,8.8468,8.9651,8.8468,8.9474,58497,0
2013-12-19,9.0229,9.1034,9.0229,9.1034,28664,0
2013-12-20,9.171,9.228,9.0636,9.228,33527,0
2013-12-23,9.2522,9.2667,9.228,9.228,14399,0
2013-12-24,9.228,9.2522,9.1545,9.1621,67381,0
2013-12-26,9.077,9.228,9.077,9.1954,27695,0
2013-12-27,9.228,9.2667,9.0636,9.0691,22921,0
2013-12-30,9.205,9.205,8.9596,8.9895,15255,0
2013-12-31,9.0636,9.1885,9.0636,9.1025,11798,0
2014-01-02,9.0055,9.1621,9.0055,9.1621,12626,0
2014-01-03,9.1545,9.1885,9.1545,9.1885,1774,0
2014-01-06,9.1747,9.2396,9.1435,9.2241,28740,0
2014-01-07,9.2905,9.2905,9.232,9.232,4659,0
2014-01-08,9.2522,9.2522,9.2136,9.2522,1826,0
2014-01-09,9.2136,9.2943,9.1545,9.1885,15844,0
2014-01-10,9.2755,9.2856,9.2755,9.2856,2439,0
2014-01-13,9.2667,9.3334,9.2522,9.2856,17936,0
2014-01-14,9.2856,9.2856,9.2357,9.2755,8220,0
2014-01-15,9.2667,9.2755,9.2443,9.2755,4630,0
2014-01-16,9.2667,9.2755,9.2443,9.2443,26649,0
2014-01-17,9.2755,9.3765,9.2755,9.3765,10962,0
2014-01-21,9.3893,9.4251,9.3265,9.3983,16238,0
2014-01-22,9.3825,9.4578,9.3765,9.4578,25676,0
2014-01-23,9.4667,9.509,9.4578,9.4858,6360,0
2014-01-24,9.4769,9.4948,9.4162,9.4162,7247,0
2014-01-27,9.4251,9.4858,9.4251,9.4578,14576,0
2014-01-28,9.4858,9.502,9.4578,9.4858,2455,0
2014-01-29,9.556,9.556,9.4769,9.516,4664,0
2014-01-30,9.524,9.533,9.502,9.502,1993,0
2014-01-31,9.555,9.846,9.433,9.4419,30422,0
2014-02-03,9.502,9.516,9.4578,9.509,4543,0
2014-02-04,9.516,9.533,9.4667,9.4667,8571,0
2014-02-05,9.4667,9.533,9.4578,9.4858,5934,0
2014-02-06,9.552,9.566,9.537,9.566,3123,0
2014-02-07,9.599,9.633,9.583,9.599,2947,0
2014-02-10,9.599,9.633,9.599,9.633,2119,0
2014-02-12,9.694,9.694,9.591,9.65,2015,0
2014-02-13,9.669,9.694,9.583,9.583,4981,0
2014-02-14,9.708,9.708,9.599,9.669,10377,0
2014-02-18,9.758,9.758,9.66,9.66,3315,0
2014-02-19,9.708,9.733,9.694,9.694,1654,0
2014-02-20,9.733,9.733,9.669,9.669,5720,0
2014-02-21,9.741,9.741,9.724,9.733,4017,0
2014-02-24,9.81,9.81,9.741,9.749,7353,0
2014-02-25,9.792,9.792,9.724,9.724,6644,0
2014-02-26,9.792,9.792,9.733,9.749,5902,0
2014-02-27,9.801,9.801,9.783,9.801,2879,0
2014-02-28,9.723,9.82,9.716,9.732,3493,0
2014-03-03,9.716,9.774,9.694,9.774,4167,0
2014-03-04,9.793,9.801,9.793,9.801,2107,0
2014-03-05,9.723,9.801,9.723,9.801,5555,0
2014-03-06,9.848,9.848,9.848,9.848,1100,0
2014-03-07,9.869,9.869,9.745,9.745,7674,0
2014-03-10,9.788,9.861,9.745,9.861,1095,0
2014-03-11,9.861,9.861,9.745,9.788,2624,0
2014-03-12,9.805,9.805,9.805,9.805,6123,0
2014-03-13,9.805,9.885,9.805,9.869,7140,0
2014-03-14,9.875,9.875,9.869,9.869,2510,0
2014-03-17,9.875,9.909,9.797,9.909,2310,0
2014-03-18,9.925,9.925,9.892,9.901,2155,0
2014-03-19,9.901,10.481,9.805,9.861,21691,0
2014-03-20,9.833,9.875,9.778,9.875,8219,0
2014-03-21,9.909,9.915,9.901,9.909,2781,0
2014-03-24,9.95,9.95,9.875,9.94,8965,0
2014-03-25,9.95,9.95,9.825,9.933,9506,0
2014-03-26,9.854,9.94,9.854,9.933,4220,0
2014-03-27,9.95,10.409,9.95,10.037,29806,0
2014-03-28,10.201,10.201,10.012,10.044,7668,0
2014-03-31,10.005,10.104,9.969,9.969,2442,0
2014-04-01,10.044,10.051,10.012,10.03,1852,0
2014-04-02,10.044,10.078,10.037,10.051,3727,0
2014-04-03,10.354,10.354,10.061,10.061,6630,0
2014-04-04,10.208,10.208,10.051,10.118,3274,0
2014-04-07,10.11,10.11,10.061,10.11,11002,0
2014-04-08,10.331,10.331,10.13,10.289,1024,0
2014-04-09,10.174,10.189,10.13,10.13,10109,0
2014-04-10,10.174,10.189,10.13,10.18,17249,0
2014-04-11,10.1,10.1,10.1,10.1,1685,0
2014-04-14,10.174,10.416,10,10.121,8878,0
2014-04-15,10.046,10.121,10.034,10.091,6065,0
2014-04-16,10.157,10.157,10.091,10.139,9725,0
2014-04-17,10.212,10.212,10.107,10.13,9094,0
2014-04-21,10.13,10.165,10.115,10.148,6006,0
2014-04-22,10.165,10.165,10.115,10.165,3628,0
2014-04-23,10.237,10.272,10.212,10.272,9108,0
2014-04-24,10.272,10.297,10.228,10.272,9125,0
2014-04-25,10.272,10.297,10.263,10.28,3636,0
2014-04-28,10.289,10.368,10.289,10.359,4898,0
2014-04-29,10.331,10.331,10.306,10.324,5245,0
2014-04-30,10.331,10.331,10.246,10.289,3576,0
2014-05-01,10.297,10.331,10.297,10.315,1958,0
2014-05-02,10.255,10.255,10.255,10.255,399,0
2014-05-05,10.246,10.359,10.246,10.359,3372,0
2014-05-06,10.341,10.376,10.28,10.376,6921,0
2014-05-07,10.306,10.399,10.306,10.399,10793,0
2014-05-08,10.449,10.457,10.411,10.411,4895,0
2014-05-09,10.444,10.645,10.444,10.645,19502,0
2014-05-12,10.63,10.645,10.426,10.605,5177,0
2014-05-13,10.476,10.586,10.476,10.544,2473,0
2014-05-14,10.561,10.561,10.501,10.535,604,0
2014-05-15,10.525,10.661,10.518,10.661,7070,0
2014-05-16,10.645,10.645,10.586,10.63,1835,0
2014-05-19,10.677,10.686,10.671,10.671,4292,0
2014-05-20,10.671,10.671,10.653,10.653,536,0
2014-05-21,10.622,10.671,10.569,10.614,1613,0
2014-05-22,10.561,10.762,10.561,10.762,16023,0
2014-05-23,10.653,10.671,10.449,10.614,9884,0
2014-05-27,10.525,10.645,10.509,10.569,7806,0
2014-05-28,10.586,10.677,10.586,10.677,9643,0
2014-05-29,10.622,10.677,10.605,10.605,2506,0
2014-06-02,10.653,10.677,10.639,10.661,7787,0
2014-06-03,10.639,10.639,10.639,10.639,251,0
2014-06-04,10.569,10.595,10.426,10.554,7338,0
2014-06-05,10.457,10.457,10.335,10.395,19476,0
2014-06-06,10.368,10.446,10.368,10.446,3429,0
2014-06-10,10.439,10.446,10.439,10.446,1076,0
2014-06-11,10.416,10.452,10.416,10.416,3208,0
2014-06-12,10.446,10.446,10.446,10.446,388,0
2014-06-13,10.391,10.399,10.323,10.323,7931,0
2014-06-16,10.329,10.376,10.329,10.358,3324,0
2014-06-17,10.399,10.399,10.295,10.295,2122,0
2014-06-18,10.313,10.368,10.295,10.295,4838,0
2014-06-19,10.295,10.295,10.217,10.217,3553,0
2014-06-20,10.278,10.305,10.235,10.305,3871,0
2014-06-23,10.244,10.376,10.244,10.262,5367,0
2014-06-24,10.358,10.376,10.27,10.27,5712,0
2014-06-25,10.358,10.368,10.313,10.368,2835,0
2014-06-26,10.358,10.368,10.358,10.368,1488,0
2014-06-27,10.329,10.376,10.329,10.348,2625,0
2014-06-30,10.339,10.384,10.295,10.368,2614,0
2014-07-01,10.368,10.368,10.358,10.358,381,0
2014-07-02,10.305,10.305,10.226,10.226,9254,0
2014-07-03,10.21,10.21,10.186,10.203,5734,0
2014-07-07,10.203,10.203,10.203,10.203,373,0
2014-07-08,10.24,10.24,10.23,10.24,1656,0
2014-07-09,10.274,10.282,10.265,10.265,5091,0
2014-07-10,10.265,10.265,10.19,10.19,5270,0
2014-07-11,10.214,10.291,10.181,10.206,24437,0
2014-07-14,10.181,10.249,10.175,10.249,1853,0
2014-07-15,10.175,10.214,10.175,10.206,1623,0
2014-07-16,10.139,10.206,10.139,10.206,3083,0
2014-07-17,10.221,10.24,10.214,10.23,2981,0
2014-07-18,10.249,10.265,10.157,10.157,8762,0
2014-07-21,10.206,10.265,10.206,10.265,9382,0
2014-07-22,10.206,10.282,10.206,10.206,4620,0
2014-07-23,10.206,10.221,10.199,10.221,1889,0
2014-07-24,10.19,10.258,10.19,10.19,8941,0
2014-07-25,10.265,10.265,10.265,10.265,612,0
2014-07-28,10.221,10.24,10.221,10.24,1088,0
2014-07-29,10.249,10.318,10.206,10.206,1781,0
2014-07-30,10.206,10.274,10.206,10.221,1934,0
2014-08-01,10.148,10.206,10.139,10.199,5902,0
2014-08-04,10.199,10.206,10.199,10.206,1011,0
2014-08-06,10.166,10.206,10.166,10.206,3066,0
2014-08-07,10.226,10.262,10.226,10.262,1497,0
2014-08-08,10.287,10.305,10.287,10.305,7290,0
2014-08-11,10.253,10.253,10.253,10.253,238,0
2014-08-12,10.295,10.295,10.295,10.295,1016,0
2014-08-13,10.35,10.408,10.27,10.331,5909,0
2014-08-14,10.384,10.392,10.287,10.287,9145,0
2014-08-15,10.36,10.369,10.295,10.369,828,0
2014-08-18,10.331,10.392,10.323,10.384,2702,0
2014-08-19,10.331,10.401,10.331,10.392,1501,0
2014-08-20,10.323,10.323,10.323,10.323,2751,0
2014-08-22,10.323,10.323,10.323,10.323,699,0
2014-08-25,10.323,10.323,10.323,10.323,1449,0
2014-08-26,10.295,10.323,10.287,10.287,3037,0
2014-08-28,10.401,10.401,10.35,10.35,2211,0
2014-08-29,10.341,10.35,10.244,10.244,4399,0
2014-09-02,10.341,10.341,10.244,10.295,8294,0
2014-09-03,10.313,10.401,10.262,10.27,7710,0
2014-09-04,10.244,10.253,10.244,10.244,1120,0
2014-09-05,10.305,10.305,10.262,10.262,6829,0
2014-09-08,10.27,10.287,10.262,10.287,5434,0
2014-09-10,10.288,10.288,10.279,10.279,827,0
2014-09-11,10.262,10.314,10.262,10.296,3175,0
2014-09-12,10.27,10.279,10.27,10.27,6774,0
2014-09-15,10.342,10.342,10.27,10.27,8890,0
2014-09-16,10.27,10.306,10.27,10.296,8053,0
2014-09-17,10.306,10.324,10.306,10.314,4974,0
2014-09-18,10.351,10.351,10.342,10.342,1008,0
2014-09-19,10.379,10.385,10.342,10.342,7509,0
2014-09-22,10.37,10.385,10.342,10.342,646,0
2014-09-23,10.402,10.402,10.288,10.288,14391,0
2014-09-24,10.296,10.342,10.296,10.342,1681,0
2014-09-25,10.332,10.37,10.324,10.37,6618,0
2014-09-26,10.324,10.37,10.324,10.37,527,0
2014-09-30,10.342,10.342,10.324,10.324,12080,0
2014-10-01,10.324,10.409,10.306,10.409,6874,0
2014-10-02,10.379,10.419,10.314,10.419,3729,0
2014-10-06,10.342,10.475,10.342,10.466,2508,0
2014-10-08,10.419,10.419,10.419,10.419,3807,0
2014-10-09,10.419,10.425,10.419,10.425,382,0
2014-10-10,10.409,10.409,10.393,10.402,8068,0
2014-10-13,10.402,10.402,10.393,10.402,3652,0
2014-10-14,10.314,10.442,10.314,10.442,2024,0
2014-10-15,10.467,10.476,10.379,10.476,6256,0
2014-10-16,10.448,10.476,10.351,10.476,2689,0
2014-10-17,10.528,10.528,10.521,10.521,1736,0
2014-10-20,10.564,10.564,10.409,10.419,8728,0
2014-10-21,10.419,10.528,10.379,10.528,6908,0
2014-10-22,10.521,10.521,10.521,10.521,170,0
2014-10-23,10.528,10.528,10.528,10.528,218,0
2014-10-24,10.528,10.528,10.476,10.528,279,0
2014-10-27,10.521,10.521,10.494,10.521,2184,0
2014-10-29,10.494,10.494,10.494,10.494,247,0
2014-10-30,10.494,10.547,10.485,10.547,5403,0
2014-10-31,10.537,10.537,10.537,10.537,116,0
2014-11-03,10.521,10.521,10.402,10.433,4262,0
2014-11-04,10.402,10.433,10.379,10.385,5842,0
2014-11-05,10.425,10.467,10.385,10.457,5761,0
2014-11-06,10.457,10.457,10.448,10.457,2000,0
2014-11-07,10.409,10.433,10.393,10.402,3686,0
2014-11-10,10.443,10.443,10.443,10.443,470,0
2014-11-11,10.425,10.449,10.394,10.394,7165,0
2014-11-12,10.468,10.512,10.37,10.37,6128,0
2014-11-13,10.42,10.512,10.351,10.403,4508,0
2014-11-14,10.394,10.394,10.394,10.394,460,0
2014-11-17,10.495,10.495,10.458,10.458,1613,0
2014-11-18,10.458,10.512,10.458,10.458,3919,0
2014-11-19,10.512,10.512,10.477,10.477,1303,0
2014-11-20,10.512,10.512,10.385,10.495,6152,0
2014-11-21,10.512,10.628,10.394,10.581,20054,0
2014-11-24,10.468,10.504,10.449,10.504,9678,0
2014-11-25,10.403,10.41,10.394,10.403,5328,0
2014-11-26,10.403,10.403,10.403,10.403,1233,0
2014-11-28,10.458,10.458,10.42,10.42,346,0
2014-12-01,10.42,10.458,10.379,10.434,4719,0
2014-12-02,10.425,10.477,10.42,10.477,5008,0
2014-12-03,10.512,10.512,10.42,10.42,3607,0
2014-12-04,10.458,10.6,10.458,10.512,9901,0
2014-12-05,10.548,10.548,10.548,10.548,3165,0
2014-12-08,10.566,10.581,10.566,10.581,1675,0
2014-12-09,10.629,10.637,10.601,10.629,6117,0
2014-12-10,10.637,10.637,10.629,10.629,1621,0
2014-12-11,10.671,10.678,10.529,10.678,2690,0
2014-12-12,10.678,10.705,10.62,10.705,4507,0
2014-12-15,10.574,10.686,10.566,10.671,17066,0
2014-12-16,10.705,10.705,10.574,10.582,13097,0
2014-12-17,10.637,10.711,10.637,10.678,7586,0
2014-12-18,10.711,10.711,10.601,10.629,18286,0
2014-12-19,10.653,10.756,10.592,10.711,31144,0
2014-12-22,10.566,10.566,10.566,10.566,694,0
2014-12-23,10.548,10.756,10.548,10.582,12871,0
2014-12-24,10.512,10.538,10.512,10.538,1957,0
2014-12-26,10.746,10.746,10.653,10.653,3927,0
2014-12-29,10.686,10.686,10.522,10.629,11046,0
2014-12-30,10.548,10.574,10.393,10.574,13788,0
2014-12-31,10.557,10.62,10.557,10.582,2353,0
2015-01-02,10.582,10.653,10.574,10.645,5020,0
2015-01-05,10.637,10.678,10.582,10.678,21029,0
2015-01-06,10.695,10.72,10.62,10.637,7371,0
2015-01-07,10.661,10.72,10.661,10.695,3316,0
2015-01-08,10.747,10.747,10.696,10.696,3438,0
2015-01-09,10.738,10.766,10.696,10.766,6527,0
2015-01-12,10.747,10.793,10.705,10.793,12178,0
2015-01-13,10.845,10.845,10.802,10.802,1395,0
2015-01-14,10.87,10.87,10.766,10.87,8980,0
2015-01-15,10.81,10.958,10.81,10.958,6660,0
2015-01-16,10.948,11.01,10.931,10.986,1293,0
2015-01-20,11.01,11.01,10.899,10.899,4631,0
2015-01-21,10.931,10.931,10.835,10.854,8248,0
2015-01-22,10.845,10.845,10.793,10.793,3720,0
2015-01-23,10.818,10.835,10.818,10.827,3437,0
2015-01-26,10.818,10.87,10.818,10.87,2323,0
2015-01-27,10.913,10.913,10.854,10.854,462,0
2015-01-28,10.913,10.958,10.88,10.958,5838,0
2015-01-29,10.958,10.958,10.921,10.921,680,0
2015-01-30,10.968,11.063,10.968,10.986,11015,0
2015-02-02,11.063,11.081,11.028,11.054,5890,0
2015-02-03,11.063,11.09,11.063,11.09,1348,0
2015-02-04,11.063,11.081,11.037,11.081,2307,0
2015-02-05,11.09,11.115,11.028,11.037,7320,0
2015-02-06,11.028,11.028,10.913,10.948,4385,0
2015-02-09,10.948,10.968,10.747,10.747,16494,0
2015-02-10,10.776,10.827,10.767,10.827,4450,0
2015-02-11,10.863,10.978,10.855,10.923,9763,0
2015-02-12,10.89,10.923,10.881,10.9,4896,0
2015-02-13,10.855,10.89,10.819,10.819,1677,0
2015-02-17,10.819,10.819,10.687,10.687,13875,0
2015-02-18,10.705,10.757,10.687,10.748,9980,0
2015-02-19,10.794,10.95,10.757,10.855,12396,0
2015-02-20,10.923,10.923,10.846,10.863,6701,0
2015-02-23,10.802,10.811,10.73,10.776,9499,0
2015-02-24,10.757,10.794,10.757,10.794,924,0
2015-02-25,10.767,10.836,10.767,10.836,1077,0
2015-02-26,10.811,10.811,10.811,10.811,537,0
2015-02-27,10.881,10.923,10.881,10.908,3018,0
2015-03-02,10.863,10.89,10.846,10.89,9231,0
2015-03-03,10.827,10.836,10.827,10.836,232,0
2015-03-04,10.871,10.871,10.871,10.871,232,0
2015-03-05,10.923,10.923,10.846,10.846,2506,0
2015-03-06,10.757,10.776,10.696,10.767,12764,0
2015-03-09,10.757,10.757,10.757,10.757,109,0
2015-03-10,10.798,10.882,10.777,10.777,4827,0
2015-03-11,10.785,10.82,10.785,10.82,1584,0
2015-03-12,10.846,10.846,10.82,10.82,1475,0
2015-03-13,10.828,10.828,10.812,10.828,2834,0
2015-03-16,10.837,10.837,10.661,10.671,17800,0
2015-03-17,10.749,10.785,10.739,10.785,1135,0
2015-03-18,10.795,10.872,10.785,10.864,7372,0
2015-03-19,10.882,10.882,10.785,10.785,4762,0
2015-03-20,10.846,10.846,10.803,10.803,456,0
2015-03-23,10.785,10.795,10.785,10.795,12587,0
2015-03-24,10.795,10.828,10.785,10.785,3402,0
2015-03-25,10.795,10.803,10.785,10.803,2951,0
2015-03-26,10.785,10.795,10.758,10.758,3514,0
2015-03-27,10.82,10.837,10.812,10.837,1246,0
2015-03-30,10.812,10.828,10.768,10.777,5330,0
2015-03-31,10.795,10.855,10.795,10.795,2074,0
2015-04-01,10.803,10.855,10.803,10.855,4648,0
2015-04-02,10.803,10.846,10.803,10.82,6575,0
2015-04-06,10.837,10.855,10.837,10.855,1021,0
2015-04-07,10.909,11.032,10.855,11.032,13827,0
2015-04-08,10.99,11.006,10.99,11.006,2384,0
2015-04-09,10.9,10.952,10.891,10.9,8627,0
2015-04-10,10.952,10.972,10.872,10.972,6883,0
2015-04-13,10.997,10.997,10.891,10.916,5979,0
2015-04-14,10.943,10.99,10.872,10.9,4288,0
2015-04-15,10.925,10.933,10.855,10.855,5827,0
2015-04-16,10.916,10.99,10.864,10.925,9023,0
2015-04-17,10.891,10.933,10.846,10.846,4741,0
2015-04-20,10.872,10.916,10.846,10.916,5540,0
2015-04-21,10.916,10.952,10.909,10.925,18039,0
2015-04-22,10.916,10.916,10.846,10.872,5616,0
2015-04-23,10.855,10.9,10.855,10.864,6543,0
2015-04-24,10.891,10.891,10.837,10.855,6352,0
2015-04-27,10.864,10.9,10.757,10.828,26632,0
2015-04-28,10.837,10.916,10.837,10.872,8119,0
2015-04-29,10.864,10.916,10.828,10.916,6318,0
2015-04-30,10.909,10.933,10.776,10.933,8240,0
2015-05-01,10.846,10.882,10.802,10.855,5193,0
2015-05-04,10.794,10.882,10.794,10.882,1130,0
2015-05-06,10.785,10.855,10.785,10.846,7775,0
2015-05-07,10.802,10.82,10.802,10.812,3498,0
2015-05-08,10.82,10.82,10.776,10.776,4718,0
2015-05-11,10.82,10.82,10.757,10.757,5389,0
2015-05-12,10.82,10.82,10.738,10.785,3916,0
2015-05-13,10.794,10.794,10.785,10.785,2023,0
2015-05-14,10.776,11.044,10.767,11.044,5389,0
2015-05-15,10.82,10.91,10.82,10.892,6248,0
2015-05-18,10.91,10.91,10.794,10.794,1461,0
2015-05-19,10.757,10.847,10.757,10.776,3305,0
2015-05-20,10.776,10.776,10.776,10.776,2,0
2015-05-21,10.776,10.776,10.776,10.776,109,0
2015-05-22,10.828,10.828,10.802,10.812,3145,0
2015-05-26,10.785,10.785,10.785,10.785,815,0
2015-05-27,10.802,10.856,10.794,10.82,7301,0
2015-05-28,10.856,10.901,10.838,10.838,6025,0
2015-05-29,10.828,10.828,10.802,10.812,2917,0
2015-06-01,10.802,10.802,10.776,10.776,4975,0
2015-06-02,10.776,10.776,10.695,10.776,5950,0
2015-06-03,10.72,10.72,10.66,10.72,13924,0
2015-06-04,10.72,10.72,10.677,10.677,2467,0
2015-06-05,10.66,10.67,10.598,10.643,4604,0
2015-06-08,10.562,10.598,10.562,10.572,8083,0
2015-06-09,10.573,10.573,10.48,10.507,4124,0
2015-06-10,10.33,10.451,10.33,10.444,33887,0
2015-06-11,10.427,10.49,10.427,10.49,14747,0
2015-06-12,10.49,10.543,10.49,10.498,2902,0
2015-06-15,10.524,10.553,10.471,10.534,6926,0
2015-06-16,10.517,10.609,10.517,10.599,4246,0
2015-06-17,10.661,10.661,10.563,10.599,2570,0
2015-06-18,10.59,10.59,10.524,10.58,4246,0
2015-06-19,10.58,10.599,10.58,10.599,892,0
2015-06-22,10.59,10.627,10.412,10.553,11954,0
2015-06-23,10.599,10.599,10.311,10.517,23172,0
2015-06-24,10.534,10.543,10.524,10.534,4358,0
2015-06-25,10.461,10.524,10.451,10.517,2348,0
2015-06-29,10.412,10.461,10.303,10.385,20109,0
2015-06-30,10.385,10.42,10.311,10.321,44409,0
2015-07-01,10.349,10.395,10.34,10.395,6481,0
2015-07-02,10.461,10.461,10.436,10.461,9164,0
2015-07-06,10.517,10.517,10.451,10.49,3579,0
2015-07-07,10.534,10.543,10.498,10.534,6032,0
2015-07-08,10.553,10.609,10.543,10.553,2232,0
2015-07-09,10.573,10.581,10.573,10.573,1332,0
2015-07-10,10.451,10.591,10.451,10.591,2337,0
2015-07-13,10.619,10.645,10.49,10.573,5781,0
2015-07-14,10.672,10.672,10.395,10.573,6825,0
2015-07-15,10.554,10.581,10.554,10.581,2807,0
2015-07-16,10.637,10.637,10.564,10.564,2114,0
2015-07-17,10.498,10.609,10.498,10.6,6447,0
2015-07-20,10.517,10.581,10.48,10.524,11339,0
2015-07-21,10.48,10.517,10.427,10.517,3445,0
2015-07-22,10.534,10.534,10.517,10.524,2778,0
2015-07-23,10.524,10.524,10.524,10.524,107,0
2015-07-24,10.573,10.662,10.573,10.591,4670,0
2015-07-28,10.581,10.581,10.573,10.573,2888,0
2015-07-29,10.581,10.609,10.581,10.609,1554,0
2015-07-30,10.637,10.637,10.517,10.524,4111,0
2015-07-31,10.591,10.628,10.591,10.628,333,0
2015-08-03,10.554,10.619,10.554,10.619,641,0
2015-08-04,10.645,10.645,10.581,10.581,5002,0
2015-08-05,10.573,10.573,10.573,10.573,1332,0
2015-08-06,10.498,10.564,10.498,10.564,3624,0
2015-08-07,10.564,10.609,10.564,10.573,8561,0
2015-08-10,10.517,10.628,10.517,10.609,3555,0
2015-08-11,10.673,10.673,10.673,10.673,228,0
2015-08-12,10.654,10.654,10.654,10.654,106,0
2015-08-13,10.68,10.707,10.654,10.698,2987,0
2015-08-14,10.753,10.834,10.733,10.743,13709,0
2015-08-17,10.715,10.762,10.689,10.762,1989,0
2015-08-18,10.68,10.715,10.62,10.62,9841,0
2015-08-19,10.629,10.663,10.629,10.663,994,0
2015-08-20,10.591,10.715,10.591,10.68,3650,0
2015-08-21,10.673,10.753,10.673,10.715,1441,0
2015-08-24,10.61,10.707,10.436,10.638,3457,0
2015-08-25,10.663,10.673,10.564,10.591,11169,0
2015-08-26,10.573,10.673,10.573,10.673,2874,0
2015-08-27,10.61,10.61,10.61,10.61,106,0
2015-08-28,10.707,10.707,10.534,10.689,9841,0
2015-08-31,10.689,10.689,10.654,10.68,5086,0
2015-09-01,10.638,10.638,10.638,10.638,226,0
2015-09-02,10.733,10.826,10.733,10.762,3980,0
2015-09-03,10.654,10.799,10.654,10.733,2874,0
2015-09-04,10.826,10.826,10.772,10.808,4420,0
2015-09-08,10.889,10.889,10.762,10.772,3538,0
2015-09-09,10.9,10.9,10.809,10.854,5501,0
2015-09-10,10.773,10.854,10.753,10.854,4279,0
2015-09-11,10.827,10.827,10.573,10.581,15399,0
2015-09-14,10.654,10.663,10.638,10.638,3412,0
2015-09-15,10.689,10.743,10.68,10.743,3301,0
2015-09-17,10.743,10.743,10.663,10.68,6149,0
2015-09-18,10.763,10.783,10.707,10.783,7811,0
2015-09-21,10.791,10.791,10.524,10.689,17934,0
2015-09-22,10.743,10.773,10.707,10.743,5059,0
2015-09-23,10.743,10.743,10.743,10.743,54,0
2015-09-24,10.743,10.763,10.689,10.763,2389,0
2015-09-25,10.68,10.753,10.68,10.707,3190,0
2015-09-28,10.773,10.773,10.698,10.773,3996,0
2015-09-29,10.733,10.733,10.715,10.733,4400,0
2015-09-30,10.707,10.8,10.707,10.8,4073,0
2015-10-01,10.8,10.8,10.8,10.8,104,0
2015-10-02,10.8,10.8,10.8,10.8,1210,0
2015-10-05,10.791,10.817,10.791,10.817,329,0
2015-10-06,10.791,10.835,10.791,10.835,438,0
2015-10-07,10.88,10.88,10.88,10.88,1622,0
2015-10-09,10.935,10.965,10.935,10.965,3722,0
2015-10-13,10.871,10.926,10.871,10.926,326,0
2015-10-14,10.827,10.881,10.827,10.871,9850,0
2015-10-15,10.955,10.955,10.955,10.955,224,0
2015-10-19,10.945,10.945,10.945,10.945,301,0
2015-10-20,10.945,10.955,10.91,10.945,1099,0
2015-10-21,10.955,10.965,10.91,10.91,2626,0
2015-10-22,10.955,10.955,10.955,10.955,982,0
2015-10-23,10.935,10.992,10.926,10.945,2845,0
2015-10-26,10.917,10.974,10.91,10.974,1531,0
2015-10-27,10.983,11.027,10.945,11.027,8868,0
2015-10-28,11.036,11.036,11.027,11.027,982,0
2015-10-29,10.935,11.027,10.881,11,6348,0
2015-10-30,10.945,11.027,10.91,11.027,5802,0
2015-11-02,11.027,11.027,10.983,11.027,5331,0
2015-11-03,11.036,11.036,11.027,11.036,2351,0
2015-11-04,11.092,11.102,11.092,11.102,1519,0
2015-11-05,11.083,11.111,11.083,11.111,3285,0
2015-11-06,11.102,11.111,11.054,11.054,12366,0
2015-11-09,11,11,10.827,10.827,10253,0
2015-11-10,10.872,10.872,10.872,10.872,223,0
2015-11-11,10.927,10.984,10.901,10.975,2069,0
2015-11-12,10.818,10.917,10.773,10.863,5661,0
2015-11-13,10.946,10.946,10.946,10.946,649,0
2015-11-16,10.936,10.975,10.936,10.936,6315,0
2015-11-17,10.956,10.956,10.956,10.956,223,0
2015-11-18,10.956,10.975,10.91,10.956,3810,0
2015-11-19,11.01,11.085,10.984,11.085,4573,0
2015-11-20,11.113,11.113,10.966,10.966,4137,0
2015-11-23,10.966,11.075,10.892,10.956,10018,0
2015-11-24,10.993,10.998,10.984,10.998,1046,0
2015-11-25,11.002,11.038,10.984,11.038,3594,0
2015-11-27,10.927,11.113,10.927,11.029,3158,0
2015-11-30,11.029,11.029,11.029,11.029,100,0
2015-12-01,11.094,11.094,10.975,10.975,10180,0
2015-12-02,10.946,11.047,10.936,11.047,2229,0
2015-12-03,11.066,11.066,10.927,10.975,2889,0
2015-12-04,10.975,10.975,10.966,10.966,433,0
2015-12-07,10.966,10.966,10.966,10.966,100,0
2015-12-08,10.956,10.956,10.956,10.956,1094,0
2015-12-09,10.927,10.927,10.846,10.846,546,0
2015-12-10,10.855,10.863,10.855,10.855,4137,0
2015-12-11,10.892,10.892,10.892,10.892,546,0
2015-12-14,10.901,10.993,10.855,10.901,3228,0
2015-12-15,10.917,11.029,10.917,11.01,6858,0
2015-12-16,10.946,11.085,10.855,10.927,11434,0
2015-12-17,10.846,11.122,10.846,11.019,12849,0
2015-12-18,11.066,11.167,10.936,11.029,4137,0
2015-12-21,11.094,11.239,11.002,11.113,8495,0
2015-12-22,11.193,11.193,11.193,11.193,112,0
2015-12-23,11.066,11.132,11.038,11.085,25589,0
2015-12-24,11.066,11.211,11.066,11.167,11326,0
2015-12-28,11.104,11.148,11.075,11.075,14660,0
2015-12-29,11.019,11.176,11.002,11.056,13305,0
2015-12-30,11.1,11.132,11.066,11.122,9298,0
2015-12-31,11.147,11.221,11.094,11.094,1195,0
2016-01-04,11.019,11.193,11.019,11.066,24344,0
2016-01-05,11.122,11.176,11.122,11.176,2069,0
2016-01-06,11.157,11.157,11.157,11.157,103,0
2016-01-07,11.235,11.343,11.185,11.193,16826,0
2016-01-08,11.314,11.343,11.211,11.258,6299,0
2016-01-11,11.255,11.255,11.203,11.249,6996,0
2016-01-12,11.211,11.306,11.193,11.193,1695,0
2016-01-13,11.315,11.315,11.211,11.221,6522,0
2016-01-14,11.306,11.306,11.122,11.152,19599,0
2016-01-15,11.185,11.267,11.185,11.267,344,0
2016-01-19,11.325,11.325,11.259,11.259,222,0
2016-01-20,11.353,11.353,11.085,11.231,8506,0
2016-01-21,11.259,11.259,11.075,11.132,1577,0
2016-01-22,11.24,11.297,11.24,11.287,2606,0
2016-01-25,11.325,11.325,11.25,11.25,523,0
2016-01-26,11.39,11.406,11.261,11.363,7535,0
2016-01-27,11.335,11.381,11.259,11.381,4358,0
2016-01-28,11.381,11.381,11.297,11.297,6439,0
2016-01-29,11.297,11.39,11.287,11.335,10002,0
2016-02-01,11.32,11.335,11.278,11.278,3688,0
2016-02-02,11.361,11.381,11.359,11.381,4444,0
2016-02-03,11.442,11.469,11.415,11.469,7323,0
2016-02-05,11.489,11.499,11.489,11.499,599,0
2016-02-08,11.415,11.499,11.408,11.408,4903,0
2016-02-09,11.451,11.451,11.398,11.411,1703,0
2016-02-10,11.425,11.47,11.407,11.47,4797,0
2016-02-11,11.443,11.443,11.425,11.425,221,0
2016-02-12,11.451,11.47,11.39,11.47,2580,0
2016-02-16,11.398,11.48,11.373,11.373,4177,0
2016-02-17,11.398,11.398,11.398,11.398,822,0
2016-02-18,11.509,11.509,11.442,11.443,8961,0
2016-02-19,11.5,11.5,11.5,11.5,301,0
2016-02-22,11.49,11.49,11.49,11.49,303,0
2016-02-23,11.442,11.46,11.429,11.46,4419,0
2016-02-24,11.575,11.595,11.5,11.538,10053,0
2016-02-25,11.5,11.571,11.435,11.443,33221,0
2016-02-26,11.47,11.565,11.47,11.557,11046,0
2016-02-29,11.575,11.749,11.575,11.62,6690,0
2016-03-01,11.656,11.677,11.62,11.677,3592,0
2016-03-02,11.713,11.74,11.687,11.74,4233,0
2016-03-03,11.759,11.792,11.749,11.792,2749,0
2016-03-04,11.768,11.817,11.73,11.778,18063,0
2016-03-07,11.765,11.797,11.73,11.778,4889,0
2016-03-08,11.77,11.806,11.77,11.806,8231,0
2016-03-09,11.786,11.807,11.759,11.807,9218,0
2016-03-10,11.853,11.853,11.812,11.812,4937,0
2016-03-11,11.826,11.841,11.817,11.841,3289,0
2016-03-14,11.901,11.901,11.817,11.853,10310,0
2016-03-15,11.862,11.862,11.849,11.849,436,0
2016-03-16,11.865,11.947,11.849,11.947,11332,0
2016-03-17,11.965,11.965,11.887,11.965,1297,0
2016-03-18,12.058,12.058,12.014,12.014,3910,0
2016-03-21,12.039,12.039,11.947,12.02,6757,0
2016-03-22,11.975,12.044,11.975,12.017,654,0
2016-03-23,12.058,12.073,12.058,12.058,1602,0
2016-03-24,12.085,12.085,12.073,12.073,572,0
2016-03-28,12.077,12.077,11.901,11.975,15922,0
2016-03-29,12.011,12.011,11.911,11.911,2147,0
2016-03-30,11.956,11.957,11.892,11.892,1497,0
2016-03-31,11.884,12.152,11.884,12.058,7737,0
2016-04-01,12.067,12.209,11.928,12.039,6686,0
2016-04-04,12.133,12.133,11.928,12.039,12737,0
2016-04-05,12.054,12.058,12.048,12.048,3192,0
2016-04-06,12.11,12.123,12.03,12.058,8095,0
2016-04-07,12.087,12.154,12.087,12.144,11547,0
2016-04-08,12.135,12.144,12.107,12.135,1778,0
2016-04-12,12.125,12.182,12.125,12.159,2090,0
2016-04-13,12.182,12.182,12.135,12.177,4404,0
2016-04-14,12.164,12.164,12.154,12.164,3778,0
2016-04-15,12.164,12.191,12.164,12.191,3258,0
2016-04-18,12.312,12.312,12.191,12.191,7690,0
2016-04-19,12.219,12.302,12.211,12.211,9564,0
2016-04-20,12.173,12.302,12.173,12.201,7387,0
2016-04-21,12.45,12.45,12.191,12.191,5559,0
2016-04-26,12.219,12.219,12.199,12.219,2490,0
2016-04-27,12.219,12.265,12.219,12.265,1680,0
2016-04-28,12.294,12.294,12.279,12.279,2090,0
2016-04-29,12.274,12.284,12.265,12.284,3856,0
2016-05-02,12.257,12.356,12.257,12.322,6472,0
2016-05-03,12.357,12.366,12.296,12.348,4324,0
2016-05-04,12.443,12.443,12.326,12.386,10743,0
2016-05-05,12.416,12.416,12.34,12.34,3527,0
2016-05-06,12.36,12.36,12.274,12.274,7913,0
2016-05-09,12.274,12.435,12.274,12.312,12133,0
2016-05-10,12.35,12.445,12.35,12.359,3100,0
2016-05-11,12.437,12.437,12.35,12.437,9245,0
2016-05-12,12.437,12.437,12.35,12.359,4200,0
2016-05-13,12.431,12.431,12.431,12.431,1066,0
2016-05-16,12.437,12.437,12.437,12.437,282,0
2016-05-17,12.437,12.437,12.437,12.437,954,0
2016-05-18,12.464,12.464,12.369,12.454,2330,0
2016-05-19,12.202,12.332,12.174,12.285,14665,0
2016-05-20,12.576,12.576,12.265,12.314,10877,0
2016-05-23,12.313,12.554,12.313,12.445,8024,0
2016-05-24,12.398,12.521,12.389,12.438,17653,0
2016-05-25,12.427,12.445,12.418,12.418,4288,0
2016-05-26,12.437,12.437,12.258,12.303,4521,0
2016-05-27,12.332,12.332,12.332,12.332,101,0
2016-05-31,12.295,12.303,12.22,12.22,10006,0
2016-06-01,12.322,12.323,12.229,12.285,9617,0
2016-06-02,12.323,12.323,12.303,12.303,5699,0
2016-06-03,12.313,12.35,12.303,12.35,14028,0
2016-06-06,12.359,12.369,12.347,12.347,2556,0
2016-06-07,12.398,12.445,12.398,12.445,7162,0
2016-06-08,12.445,12.445,12.398,12.408,12457,0
2016-06-09,12.408,12.461,12.408,12.461,3521,0
2016-06-10,12.424,12.443,12.424,12.425,4774,0
2016-06-13,12.471,12.471,12.386,12.386,14762,0
2016-06-14,12.386,12.48,12.339,12.395,9974,0
2016-06-15,12.405,12.424,12.356,12.424,3004,0
2016-06-16,12.461,12.461,12.376,12.461,5305,0
2016-06-17,12.4,12.471,12.347,12.471,4360,0
2016-06-20,12.574,12.574,12.434,12.434,1224,0
2016-06-21,12.461,12.461,12.396,12.405,8365,0
2016-06-22,12.462,12.5,12.443,12.5,9143,0
2016-06-23,12.519,12.519,12.405,12.451,2415,0
2016-06-24,12.528,12.528,12.528,12.528,517,0
2016-06-27,12.584,12.63,12.528,12.594,7396,0
2016-06-28,12.537,12.564,12.537,12.555,436,0
2016-06-29,12.584,12.63,12.574,12.629,7012,0
2016-06-30,12.604,12.669,12.604,12.669,3378,0
2016-07-01,12.715,12.715,12.604,12.659,32653,0
2016-07-05,12.706,12.706,12.608,12.621,11782,0
2016-07-06,12.63,12.64,12.63,12.64,420,0
2016-07-07,12.722,12.722,12.666,12.695,9313,0
2016-07-08,12.637,12.695,12.637,12.676,4101,0
2016-07-11,12.632,12.676,12.632,12.676,4727,0
2016-07-12,12.72,12.72,12.581,12.607,15706,0
2016-07-13,12.627,12.695,12.544,12.581,23366,0
2016-07-14,12.552,12.561,12.42,12.552,22438,0
2016-07-15,12.561,12.666,12.43,12.666,7608,0
2016-07-18,12.637,12.893,12.602,12.627,6856,0
2016-07-19,12.591,12.627,12.591,12.627,2778,0
2016-07-20,12.619,12.647,12.619,12.647,4469,0
2016-07-21,12.798,12.798,12.629,12.629,4046,0
2016-07-22,12.718,12.718,12.627,12.627,1375,0
2016-07-25,12.657,12.657,12.657,12.657,1289,0
2016-07-26,12.991,12.991,12.647,12.657,3211,0
2016-07-27,12.666,12.722,12.637,12.722,10151,0
2016-07-28,12.676,12.695,12.657,12.657,10242,0
2016-07-29,12.657,12.79,12.657,12.686,1676,0
2016-08-01,12.668,12.712,12.668,12.712,3328,0
2016-08-02,12.695,12.751,12.552,12.685,16471,0
2016-08-03,12.673,12.741,12.658,12.705,8661,0
2016-08-04,12.749,12.749,12.711,12.711,1824,0
2016-08-05,12.712,12.712,12.685,12.685,4765,0
2016-08-08,12.676,12.722,12.657,12.722,11462,0
2016-08-09,12.729,12.73,12.729,12.73,3687,0
2016-08-10,12.758,12.758,12.719,12.719,3371,0
2016-08-11,12.732,12.748,12.719,12.72,4637,0
2016-08-12,12.758,12.791,12.758,12.791,4371,0
2016-08-15,12.91,12.91,12.733,12.798,5515,0
2016-08-16,12.825,12.825,12.738,12.748,2795,0
2016-08-17,12.719,12.731,12.621,12.663,11143,0
2016-08-18,12.702,12.798,12.702,12.765,2638,0
2016-08-19,12.634,12.846,12.634,12.673,10028,0
2016-08-22,12.673,12.816,12.673,12.757,10556,0
2016-08-23,12.719,12.816,12.71,12.816,5979,0
2016-08-24,12.863,12.863,12.729,12.825,3322,0
2016-08-25,12.798,12.798,12.798,12.798,216,0
2016-08-26,12.798,12.798,12.568,12.738,4081,0
2016-08-29,12.719,12.719,12.682,12.71,3167,0
2016-08-30,12.729,12.748,12.653,12.653,1517,0
2016-08-31,12.71,12.788,12.656,12.686,6179,0
2016-09-01,12.798,12.891,12.738,12.891,3610,0
2016-09-02,12.78,12.78,12.78,12.78,1210,0
2016-09-06,12.77,12.91,12.77,12.807,4049,0
2016-09-07,12.818,12.967,12.798,12.967,2292,0
2016-09-08,12.848,12.982,12.648,12.858,13333,0
2016-09-09,12.638,12.657,12.526,12.657,4507,0
2016-09-13,12.324,12.638,12.324,12.545,1889,0
2016-09-14,12.545,12.628,12.545,12.628,3312,0
2016-09-15,12.628,12.628,12.628,12.628,1157,0
2016-09-19,12.714,12.714,12.526,12.545,2176,0
2016-09-20,12.619,12.619,12.497,12.497,8069,0
2016-09-21,12.497,12.497,12.497,12.497,725,0
2016-09-22,12.352,12.582,12.352,12.526,13269,0
2016-09-23,12.507,12.532,12.439,12.526,12290,0
2016-09-26,12.526,12.572,12.526,12.526,1562,0
2016-09-27,12.526,12.562,12.526,12.535,5913,0
2016-09-28,12.554,12.582,12.554,12.576,2003,0
2016-09-29,12.528,12.572,12.526,12.526,6733,0
2016-09-30,12.582,12.667,12.507,12.507,1680,0
2016-10-03,12.553,12.553,12.507,12.516,1927,0
2016-10-04,12.507,12.562,12.401,12.439,3627,0
2016-10-05,12.352,12.468,12.334,12.42,5790,0
2016-10-06,12.329,12.411,12.249,12.334,11052,0
2016-10-07,12.334,12.352,12.212,12.267,14193,0
2016-10-10,12.259,12.259,12.212,12.259,2417,0
2016-10-11,12.294,12.294,12.235,12.259,2831,0
2016-10-12,12.208,12.254,12.198,12.207,1253,0
2016-10-13,12.293,12.293,12.178,12.178,9865,0
2016-10-14,12.079,12.079,11.986,12.015,9518,0
2016-10-17,11.892,12.005,11.633,11.681,45424,0
2016-10-18,11.661,11.833,11.661,11.785,25276,0
2016-10-19,11.833,12.062,11.833,12.043,9622,0
2016-10-20,12.062,12.11,12.043,12.062,2009,0
2016-10-21,12.1,12.1,12.1,12.1,245,0
2016-10-24,12.12,12.12,12.072,12.073,4401,0
2016-10-25,12.167,12.167,12.051,12.087,6038,0
2016-10-26,11.939,12.11,11.939,11.996,9032,0
2016-10-27,11.958,11.958,11.88,11.929,5479,0
2016-10-28,11.911,11.929,11.872,11.872,5319,0
2016-10-31,11.939,11.939,11.929,11.939,647,0
2016-11-01,11.995,11.995,11.765,11.814,3586,0
2016-11-02,11.962,11.986,11.919,11.948,5334,0
2016-11-03,11.877,11.921,11.843,11.843,1275,0
2016-11-04,11.986,11.986,11.939,11.939,734,0
2016-11-07,11.939,11.948,11.78,11.939,2657,0
2016-11-08,11.919,11.926,11.919,11.919,744,0
2016-11-09,11.935,11.935,11.78,11.809,12971,0
2016-11-10,11.78,11.8,11.609,11.695,22090,0
2016-11-11,11.751,11.751,11.618,11.646,12165,0
2016-11-14,11.62,11.62,11.453,11.532,21985,0
2016-11-15,11.416,11.722,11.416,11.618,24832,0
2016-11-16,11.666,11.708,11.599,11.701,22471,0
2016-11-17,11.656,11.676,11.592,11.592,11480,0
2016-11-18,11.652,11.652,11.598,11.615,3282,0
2016-11-21,11.599,11.79,11.599,11.77,10702,0
2016-11-22,11.742,11.78,11.742,11.77,2684,0
2016-11-23,11.742,11.813,11.714,11.809,7127,0
2016-11-28,11.742,11.8,11.666,11.8,4561,0
2016-11-29,11.723,11.751,11.723,11.751,2279,0
2016-11-30,11.703,11.779,11.703,11.779,8600,0
2016-12-01,11.809,11.809,11.627,11.742,7626,0
2016-12-02,11.695,11.751,11.579,11.722,21897,0
2016-12-05,11.695,11.742,11.695,11.702,2989,0
2016-12-06,11.713,11.819,11.696,11.751,12870,0
2016-12-07,11.8,11.915,11.666,11.703,13851,0
2016-12-08,11.7,11.7,11.651,11.651,3324,0
2016-12-09,11.641,11.661,11.567,11.657,5964,0
2016-12-12,11.574,11.613,11.543,11.613,15572,0
2016-12-13,11.651,11.671,11.622,11.671,5448,0
2016-12-14,11.691,11.745,11.691,11.728,3942,0
2016-12-15,11.681,11.681,11.546,11.546,9782,0
2016-12-16,11.622,11.622,11.536,11.556,1722,0
2016-12-19,11.565,11.671,11.565,11.671,858,0
2016-12-20,11.757,11.757,11.604,11.691,17400,0
2016-12-21,11.7,11.757,11.604,11.691,7170,0
2016-12-22,11.681,11.681,11.681,11.681,243,0
2016-12-23,11.718,11.718,11.709,11.709,820,0
2016-12-27,11.691,11.766,11.65,11.65,1234,0
2016-12-28,11.651,11.738,11.651,11.714,14479,0
2016-12-29,11.718,11.863,11.718,11.863,2233,0
2016-12-30,11.7,11.82,11.632,11.661,10984,0
2017-01-03,11.747,11.776,11.665,11.682,3879,0
2017-01-04,11.815,11.815,11.805,11.805,1039,0
2017-01-05,11.939,11.939,11.815,11.815,1219,0
2017-01-06,11.837,11.837,11.786,11.786,311,0
2017-01-09,11.844,11.844,11.805,11.815,1244,0
2017-01-10,11.834,11.834,11.776,11.824,411,0
2017-01-11,11.733,11.825,11.733,11.825,930,0
2017-01-12,11.869,11.937,11.781,11.85,14656,0
2017-01-13,11.83,11.898,11.752,11.771,1325,0
2017-01-17,11.917,12.032,11.917,11.922,8548,0
2017-01-18,11.937,11.937,11.917,11.917,448,0
2017-01-19,11.917,11.929,11.889,11.898,2239,0
2017-01-20,12.042,12.042,11.81,11.84,2980,0
2017-01-23,11.879,11.946,11.82,11.83,824,0
2017-01-24,11.845,11.845,11.811,11.811,552,0
2017-01-25,11.966,11.985,11.85,11.927,4461,0
2017-01-26,11.917,12.042,11.917,11.917,3823,0
2017-01-27,12.11,12.11,11.946,11.995,890,0
2017-01-30,11.966,12.11,11.966,12.11,910,0
2017-01-31,12.159,12.188,12.023,12.023,2650,0
2017-02-01,12.023,12.023,11.978,12.014,2754,0
2017-02-02,12.019,12.023,12.019,12.023,1324,0
2017-02-03,11.996,12.004,11.966,11.966,9266,0
2017-02-06,12.023,12.023,11.985,11.986,2945,0
2017-02-07,11.966,11.995,11.908,11.965,5631,0
2017-02-08,11.966,12.023,11.966,11.976,722,0
2017-02-09,11.96,12.036,11.882,12.027,2480,0
2017-02-10,12.006,12.018,11.902,12.008,1958,0
2017-02-13,11.989,11.989,11.813,11.813,1587,0
2017-02-14,11.832,11.94,11.765,11.765,2400,0
2017-02-15,11.736,11.843,11.736,11.843,2600,0
2017-02-16,11.741,11.862,11.741,11.862,3250,0
2017-02-17,11.784,11.872,11.755,11.755,4464,0
2017-02-21,11.862,11.872,11.813,11.852,4033,0
2017-02-22,11.875,11.875,11.752,11.784,1195,0
2017-02-23,11.935,11.935,11.843,11.843,2038,0
2017-02-24,11.906,11.986,11.843,11.907,9500,0
2017-02-27,11.846,11.902,11.794,11.823,8694,0
2017-02-28,11.833,11.862,11.765,11.821,10201,0
2017-03-01,11.774,11.784,11.649,11.784,28871,0
2017-03-02,11.727,11.775,11.727,11.731,4188,0
2017-03-03,11.742,11.742,11.639,11.698,19242,0
2017-03-06,11.639,11.639,11.639,11.639,100,0
2017-03-07,11.669,11.672,11.639,11.639,2874,0
2017-03-08,11.639,11.648,11.523,11.581,3442,0
2017-03-09,11.575,11.583,11.546,11.556,3355,0
2017-03-10,11.546,11.556,11.507,11.524,4418,0
2017-03-13,11.536,11.536,11.497,11.507,1496,0
2017-03-14,11.497,11.536,11.487,11.497,1542,0
2017-03-15,11.605,11.605,11.497,11.585,3580,0
2017-03-16,11.536,11.536,11.497,11.508,5565,0
2017-03-17,11.539,11.595,11.517,11.595,3290,0
2017-03-20,11.653,11.653,11.556,11.605,5051,0
2017-03-21,11.556,11.605,11.556,11.585,4094,0
2017-03-22,11.683,11.683,11.63,11.634,4158,0
2017-03-23,11.595,11.664,11.595,11.663,33493,0
2017-03-24,11.643,11.683,11.643,11.683,5881,0
2017-03-27,11.711,11.749,11.701,11.749,3407,0
2017-03-28,11.749,11.749,11.72,11.72,4223,0
2017-03-29,11.755,11.778,11.749,11.751,2929,0
2017-03-30,11.749,11.769,11.725,11.735,1584,0
2017-03-31,11.761,11.769,11.73,11.73,717,0
2017-04-03,11.778,11.778,11.769,11.769,517,0
2017-04-04,11.749,11.788,11.749,11.788,209,0
2017-04-05,11.776,11.776,11.776,11.776,100,0
2017-04-06,11.798,11.798,11.779,11.779,408,0
2017-04-07,11.808,11.818,11.808,11.818,463,0
2017-04-10,11.965,11.965,11.857,11.887,5747,0
2017-04-11,11.958,11.958,11.958,11.958,1201,0
2017-04-12,11.911,11.949,11.911,11.949,2083,0
2017-04-13,11.958,11.998,11.958,11.998,2144,0
2017-04-17,12.031,12.055,11.959,11.969,25413,0
2017-04-18,11.989,11.998,11.901,11.969,10727,0
2017-04-19,11.969,11.969,11.969,11.969,168,0
2017-04-20,12.135,12.135,11.861,11.92,2437,0
2017-04-21,11.881,11.912,11.851,11.888,2497,0
2017-04-24,11.861,11.861,11.822,11.832,4052,0
2017-04-25,11.822,11.831,11.762,11.802,8083,0
2017-04-26,11.822,11.861,11.822,11.851,4445,0
2017-04-27,11.881,11.881,11.871,11.871,1420,0
2017-04-28,11.857,11.92,11.851,11.92,7529,0
2017-05-01,11.882,11.969,11.882,11.969,1021,0
2017-05-02,11.988,12.055,11.94,12.046,2764,0
2017-05-03,12.007,12.071,12.007,12.036,4483,0
2017-05-04,12.025,12.026,11.979,11.998,2318,0
2017-05-05,12.007,12.007,12.007,12.007,2356,0
2017-05-08,11.871,11.881,11.871,11.871,1228,0
2017-05-09,12.058,12.058,11.903,11.933,4988,0
2017-05-10,12.058,12.058,11.854,11.991,6709,0
2017-05-11,12.01,12.01,11.872,11.981,2413,0
2017-05-12,11.951,12.039,11.951,12.039,2526,0
2017-05-15,12.039,12.042,12.039,12.042,253,0
2017-05-16,12.058,12.078,11.987,11.987,2237,0
2017-05-17,12.078,12.078,12.029,12.077,1338,0
2017-05-18,12.078,12.078,11.996,11.996,1010,0
2017-05-19,12.019,12.245,11.982,12.098,10107,0
2017-05-23,12.082,12.082,12.082,12.082,2424,0
2017-05-24,11.984,11.984,11.984,11.984,271,0
2017-05-25,12.029,12.077,12.023,12.023,3417,0
2017-05-26,12.029,12.039,12.029,12.039,1834,0
2017-05-31,11.981,12.039,11.971,12.019,2985,0
2017-06-01,12.001,12.01,12.001,12.01,790,0
2017-06-02,12.048,12.058,12.019,12.048,2548,0
2017-06-05,11.991,11.991,11.991,11.991,1225,0
2017-06-07,12.078,12.078,12.02,12.02,384,0
2017-06-08,12.06,12.06,12.051,12.051,764,0
2017-06-09,11.993,12.05,11.993,12.05,989,0
2017-06-12,12,12.07,11.973,11.983,23361,0
2017-06-13,11.983,11.983,11.953,11.958,1404,0
2017-06-14,11.983,12.12,11.983,12.013,18290,0
2017-06-15,11.963,11.973,11.934,11.963,19738,0
2017-06-16,11.943,11.973,11.895,11.963,35005,0
2017-06-19,12.031,12.031,11.963,11.964,4527,0
2017-06-20,12.041,12.041,11.982,12.002,5451,0
2017-06-21,11.953,11.973,11.895,11.953,15970,0
2017-06-22,11.953,12.002,11.943,12.002,6537,0
2017-06-23,11.999,11.999,11.973,11.983,405,0
2017-06-26,11.915,11.987,11.915,11.963,9733,0
2017-06-27,11.953,12.455,11.905,12.11,126838,0
2017-06-28,12.21,12.21,12.08,12.08,10078,0
2017-06-29,12.08,12.08,11.993,12.002,17137,0
2017-07-03,12.002,12.002,12.002,12.002,320,0
2017-07-05,12.002,12.002,11.965,11.994,1880,0
2017-07-06,11.968,12.012,11.968,12.012,717,0
2017-07-07,12.021,12.021,11.962,11.993,3309,0
2017-07-10,11.934,12.06,11.934,12.06,1213,0
2017-07-11,12.036,12.061,12.036,12.061,6696,0
2017-07-12,12.06,12.08,12.06,12.07,1710,0
2017-07-13,12.06,12.06,12.05,12.051,3001,0
2017-07-14,12.08,12.14,12.08,12.09,8766,0
2017-07-17,12.13,12.13,12.089,12.09,1625,0
2017-07-18,12.098,12.1,12.07,12.08,2392,0
2017-07-19,12.101,12.101,12.099,12.099,445,0
2017-07-20,12.14,12.14,12.08,12.11,3429,0
2017-07-21,12.08,12.11,12.06,12.07,11295,0
2017-07-24,12.05,12.083,11.904,12.083,5066,0
2017-07-25,11.963,12.02,11.963,12.02,430,0
2017-07-26,12.041,12.041,12.031,12.031,1401,0
2017-07-27,12.048,12.048,11.993,12.002,7092,0
2017-07-28,12.07,12.07,12.012,12.031,1826,0
2017-07-31,12.06,12.08,12.041,12.06,3969,0
2017-08-01,12.07,12.117,12.07,12.11,3142,0
2017-08-02,12.12,12.14,12.071,12.08,8259,0
2017-08-03,12.08,12.191,12.08,12.11,11112,0
2017-08-04,12.1,12.107,12.09,12.09,904,0
2017-08-07,12.12,12.14,12.1,12.1,654,0
2017-08-08,12.1,12.1,12.09,12.09,1217,0
2017-08-09,12.1,12.11,12.005,12.031,7468,0
2017-08-10,12.06,12.06,12.012,12.031,6211,0
2017-08-11,12.018,12.021,12.002,12.002,4828,0
2017-08-14,12.018,12.025,12,12,403,0
2017-08-15,11.933,11.953,11.923,11.943,10005,0
2017-08-16,11.943,11.953,11.933,11.953,1526,0
2017-08-17,11.943,12.012,11.943,11.993,2715,0
2017-08-18,11.993,12.031,11.972,12.031,7202,0
2017-08-21,12.041,12.12,12.041,12.12,3540,0
2017-08-22,12.11,12.14,12.11,12.11,913,0
2017-08-23,12.11,12.148,12.09,12.13,5365,0
2017-08-24,12.13,12.143,12.11,12.11,7247,0
2017-08-28,12.11,12.18,12.11,12.18,1010,0
2017-08-29,12.17,12.23,12.17,12.23,1232,0
2017-08-30,12.17,12.296,12.17,12.26,811,0
2017-08-31,12.15,12.22,12.15,12.22,207,0
2017-09-01,12.16,12.16,12.16,12.16,217,0
2017-09-05,12.23,12.23,12.194,12.207,408,0
2017-09-06,12.18,12.18,12.18,12.18,621,0
2017-09-07,12.2,12.2,12.2,12.2,397,0
2017-09-08,12.2,12.22,12.08,12.15,3424,0
2017-09-11,12.175,12.225,12.175,12.225,1588,0
2017-09-12,12.28,12.28,12.255,12.255,574,0
2017-09-13,12.26,12.29,12.2,12.22,4412,0
2017-09-14,12.26,12.29,12.215,12.28,3925,0
2017-09-15,12.28,12.488,12.28,12.448,19627,0
2017-09-18,12.338,12.378,12.27,12.27,3826,0
2017-09-19,12.578,12.578,12.28,12.348,8784,0
2017-09-20,12.363,12.363,12.31,12.31,1953,0
2017-09-21,12.319,12.328,12.277,12.277,1622,0
2017-09-22,12.21,12.26,12.21,12.258,7326,0
2017-09-25,12.29,12.3,12.29,12.29,5054,0
2017-09-26,12.28,12.29,12.28,12.29,2816,0
2017-09-27,12.21,12.219,12.21,12.219,337,0
2017-09-28,12.2,12.2,12.192,12.192,774,0
2017-09-29,12.09,12.24,12.09,12.19,5508,0
2017-10-02,12.25,12.25,12.23,12.23,2548,0
2017-10-03,12.24,12.24,12.117,12.18,3155,0
2017-10-04,12.15,12.21,12.15,12.18,4835,0
2017-10-05,12.18,12.192,12.18,12.192,2400,0
2017-10-06,12.195,12.2,12.187,12.2,302,0
2017-10-09,12.141,12.19,11.982,12.178,8223,0
2017-10-10,12.17,12.17,12.15,12.15,3222,0
2017-10-11,12.17,12.2,12.165,12.17,4865,0
2017-10-12,12.167,12.195,12.12,12.195,2647,0
2017-10-13,12.24,12.24,12.135,12.137,3109,0
2017-10-16,12.12,12.12,12.1,12.1,1820,0
2017-10-17,12.172,12.19,12.1,12.114,6369,0
2017-10-18,12.11,12.12,12.08,12.12,5295,0
2017-10-19,12.02,12.147,12.02,12.14,2558,0
2017-10-20,12.16,12.16,12.126,12.149,4781,0
2017-10-23,12.08,12.113,12.08,12.113,504,0
2017-10-24,12.11,12.11,12.07,12.07,2158,0
2017-10-25,12.03,12.03,12.02,12.02,4764,0
2017-10-26,12.02,12.028,12.011,12.011,2098,0
2017-10-27,11.971,11.971,11.971,11.971,191,0
2017-10-30,11.985,11.985,11.978,11.98,1097,0
2017-10-31,11.961,11.969,11.951,11.951,1110,0
2017-11-01,11.861,11.941,11.861,11.893,1485,0
2017-11-02,11.94,11.94,11.901,11.901,587,0
2017-11-03,11.871,11.881,11.821,11.851,11138,0
2017-11-06,11.771,12.539,11.771,11.941,15046,0
2017-11-07,11.861,11.901,11.851,11.891,16031,0
2017-11-08,11.891,12.399,11.891,12.21,37236,0
2017-11-09,12.1,12.171,12.03,12.171,9578,0
2017-11-10,12.17,12.22,12.11,12.19,11086,0
