Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.711,10.717,10.695,10.717,2810,0
2005-02-28,10.723,10.723,10.695,10.695,3402,0
2005-03-01,10.629,10.859,10.629,10.835,9752,0
2005-03-02,10.835,10.866,10.801,10.828,16398,0
2005-03-03,10.828,10.828,10.729,10.828,19791,0
2005-03-04,10.828,10.835,10.743,10.743,6058,0
2005-03-07,10.68,10.763,10.68,10.711,5905,0
2005-03-08,10.785,10.793,10.778,10.793,1328,0
2005-03-09,10.757,10.757,10.629,10.629,15366,0
2005-03-10,10.629,10.648,10.589,10.637,7681,0
2005-03-11,10.662,10.662,10.655,10.662,2210,0
2005-03-14,10.629,10.648,10.564,10.648,3988,0
2005-03-15,10.564,10.68,10.564,10.68,14626,0
2005-03-16,10.729,10.801,10.648,10.648,6941,0
2005-03-17,10.617,10.703,10.617,10.703,4726,0
2005-03-18,10.695,10.695,10.542,10.542,11667,0
2005-03-21,10.499,10.662,10.492,10.492,21863,0
2005-03-22,10.492,10.492,10.411,10.447,14033,0
2005-03-23,10.392,10.398,10.138,10.151,24667,0
2005-03-24,10.12,10.166,10.021,10.055,10636,0
2005-03-28,10.055,10.223,10.055,10.223,11219,0
2005-03-29,10.295,10.295,10.091,10.091,10486,0
2005-03-30,10.055,10.325,10.055,10.325,6354,0
2005-03-31,10.287,10.453,10.251,10.411,5905,0
2005-04-01,10.564,10.564,10.425,10.425,6058,0
2005-04-04,10.357,10.398,10.304,10.392,6058,0
2005-04-05,10.304,10.398,10.304,10.357,6058,0
2005-04-06,10.411,10.453,10.411,10.453,4870,0
2005-04-07,10.485,10.485,10.335,10.335,8274,0
2005-04-08,10.304,10.325,10.304,10.325,1620,0
2005-04-11,10.392,10.405,10.357,10.405,3105,0
2005-04-12,10.372,10.372,10.287,10.365,9159,0
2005-04-13,10.411,10.411,10.348,10.385,2810,0
2005-04-14,10.447,10.499,10.411,10.499,6200,0
2005-04-15,10.564,10.729,10.505,10.729,9453,0
2005-04-18,10.835,10.835,10.695,10.695,8274,0
2005-04-19,10.595,10.703,10.595,10.624,16398,0
2005-04-20,10.578,10.595,10.564,10.595,11965,0
2005-04-21,10.492,10.609,10.492,10.609,6653,0
2005-04-22,10.534,10.629,10.534,10.629,12256,0
2005-04-25,10.595,10.642,10.557,10.557,4870,0
2005-04-26,10.595,10.828,10.534,10.828,11376,0
2005-04-27,10.866,10.866,10.763,10.77,2069,0
2005-04-28,10.785,10.816,10.735,10.763,6058,0
2005-04-29,10.729,10.793,10.729,10.729,1328,0
2005-05-02,10.695,10.793,10.695,10.793,4140,0
2005-05-03,10.793,10.816,10.793,10.816,2210,0
2005-05-04,10.828,10.828,10.729,10.729,11076,0
2005-05-05,10.729,10.801,10.729,10.735,6653,0
2005-05-06,10.717,10.828,10.717,10.807,6493,0
2005-05-09,10.807,10.807,10.785,10.785,2952,0
2005-05-10,10.835,10.835,10.763,10.763,7387,0
2005-05-11,10.801,10.801,10.778,10.801,4584,0
2005-05-12,10.749,10.785,10.729,10.757,3105,0
2005-05-13,10.723,10.816,10.723,10.816,5164,0
2005-05-16,10.824,10.835,10.763,10.835,5319,0
2005-05-17,10.763,10.824,10.749,10.801,10046,0
2005-05-18,10.778,10.866,10.778,10.801,6788,0
2005-05-19,10.866,10.866,10.793,10.793,3988,0
2005-05-20,10.866,10.866,10.801,10.801,2664,0
2005-05-23,10.816,10.835,10.785,10.835,3402,0
2005-05-24,10.835,10.852,10.77,10.778,9159,0
2005-05-25,10.778,10.866,10.749,10.778,21124,0
2005-05-26,10.816,10.824,10.763,10.77,11813,0
2005-05-27,10.873,10.873,10.77,10.793,3835,0
2005-05-31,10.77,10.911,10.757,10.835,12553,0
2005-06-01,10.866,10.895,10.835,10.873,5164,0
2005-06-02,10.96,10.96,10.842,10.905,5466,0
2005-06-03,10.932,10.932,10.835,10.845,11519,0
2005-06-06,10.873,10.895,10.729,10.824,21417,0
2005-06-07,10.828,10.835,10.757,10.801,12553,0
2005-06-08,10.757,10.835,10.757,10.835,4726,0
2005-06-09,10.835,10.852,10.828,10.835,10335,0
2005-06-10,10.828,10.828,10.749,10.749,8563,0
2005-06-13,10.763,10.763,10.688,10.723,12553,0
2005-06-14,10.763,10.793,10.717,10.723,9010,0
2005-06-15,10.723,10.966,10.723,10.951,33528,0
2005-06-16,10.951,10.974,10.899,10.96,33528,0
2005-06-17,10.981,11.017,10.873,11.009,12850,0
2005-06-20,11.063,11.063,10.911,10.966,7821,0
2005-06-21,10.932,11.105,10.932,11.057,22156,0
2005-06-22,11.057,11.172,11.041,11.172,18465,0
2005-06-23,11.239,11.239,11.178,11.239,21124,0
2005-06-24,11.239,11.307,11.182,11.307,14183,0
2005-06-27,11.249,11.428,11.249,11.4,16539,0
2005-06-28,11.509,11.509,11.388,11.428,7531,0
2005-06-29,11.475,11.562,11.406,11.562,16990,0
2005-06-30,11.646,11.646,11.495,11.574,12997,0
2005-07-01,11.509,11.509,11.113,11.343,17129,0
2005-07-05,11.307,11.421,11.196,11.196,35597,0
2005-07-06,11.214,11.214,11.069,11.113,31902,0
2005-07-07,11.137,11.137,10.994,11.035,17577,0
2005-07-08,11.035,11.057,10.866,10.987,27325,0
2005-07-11,10.987,10.987,10.951,10.987,4870,0
2005-07-12,10.966,10.974,10.895,10.966,14771,0
2005-07-13,10.987,11.041,10.987,11.041,7979,0
2005-07-14,11.05,11.137,10.96,11.137,13141,0
2005-07-15,11.239,11.239,11.09,11.209,10335,0
2005-07-18,11.209,11.3,11.132,11.203,10486,0
2005-07-19,11.125,11.137,11.035,11.137,20817,0
2005-07-20,11.144,11.172,10.994,11.152,15366,0
2005-07-21,11.144,11.209,11.05,11.209,5765,0
2005-07-22,11.307,11.307,11.178,11.307,21124,0
2005-07-25,11.374,11.374,11.083,11.264,6200,0
2005-07-26,11.4,11.4,11.105,11.222,20088,0
2005-07-27,11.19,11.214,11.09,11.132,11813,0
2005-07-28,11.172,11.182,11.165,11.172,7236,0
2005-07-29,11.182,11.214,11.144,11.203,6058,0
2005-08-01,11.292,11.292,11.19,11.264,2499,0
2005-08-02,11.3,11.3,11.231,11.256,3544,0
2005-08-03,11.256,11.336,11.113,11.271,10780,0
2005-08-04,11.307,11.307,11.28,11.28,1484,0
2005-08-05,11.314,11.314,11.137,11.144,3251,0
2005-08-08,11.063,11.137,11.002,11.041,9599,0
2005-08-09,11.017,11.05,10.911,10.911,14473,0
2005-08-10,10.899,11.063,10.899,10.944,11813,0
2005-08-11,10.981,10.981,10.845,10.899,6788,0
2005-08-12,10.899,10.932,10.845,10.887,9453,0
2005-08-15,10.859,10.859,10.828,10.835,9752,0
2005-08-16,10.801,10.835,10.801,10.835,13586,0
2005-08-17,10.859,10.895,10.824,10.845,7091,0
2005-08-18,10.925,11.069,10.866,10.932,27477,0
2005-08-19,10.895,10.96,10.852,10.879,12850,0
2005-08-22,10.852,10.852,10.835,10.842,3544,0
2005-08-23,10.807,10.887,10.778,10.835,13296,0
2005-08-24,10.778,10.966,10.778,10.895,12256,0
2005-08-25,10.887,10.994,10.859,10.899,12850,0
2005-08-26,10.835,10.919,10.835,10.887,9895,0
2005-08-29,10.911,10.932,10.801,10.801,16101,0
2005-08-30,10.801,10.801,10.793,10.793,2374,0
2005-08-31,10.835,10.835,10.743,10.816,10486,0
2005-09-01,10.763,10.828,10.749,10.828,4282,0
2005-09-02,10.828,10.835,10.824,10.835,6200,0
2005-09-06,10.845,10.873,10.845,10.873,7236,0
2005-09-07,10.807,10.816,10.695,10.749,7681,0
2005-09-08,10.729,10.785,10.729,10.785,1172,0
2005-09-09,10.785,10.807,10.785,10.801,5031,0
2005-09-12,10.801,10.807,10.793,10.801,5466,0
2005-09-13,10.793,10.824,10.793,10.824,7979,0
2005-09-14,10.816,10.828,10.793,10.793,6354,0
2005-09-15,10.793,10.824,10.77,10.77,7531,0
2005-09-16,10.77,10.77,10.743,10.749,3402,0
2005-09-19,10.749,10.763,10.749,10.757,5466,0
2005-09-20,10.723,10.77,10.717,10.723,3988,0
2005-09-21,10.757,10.77,10.743,10.77,5765,0
2005-09-22,10.695,10.778,10.385,10.411,141950,0
2005-09-23,10.461,10.461,10.318,10.357,90249,0
2005-09-26,10.341,10.341,10.274,10.335,98518,0
2005-09-27,10.295,10.313,10.243,10.295,48891,0
2005-09-28,10.302,10.313,10.23,10.287,29836,0
2005-09-29,10.287,10.302,10.274,10.302,14473,0
2005-09-30,10.295,10.313,10.295,10.304,5319,0
2005-10-03,10.313,10.313,10.258,10.267,37071,0
2005-10-04,10.258,10.28,10.251,10.258,15211,0
2005-10-05,10.28,10.28,10.251,10.267,12997,0
2005-10-06,10.243,10.243,10.196,10.208,5031,0
2005-10-07,10.208,10.208,10.146,10.166,16539,0
2005-10-10,10.188,10.188,10.138,10.18,7681,0
2005-10-11,10.021,10.18,10.021,10.159,19347,0
2005-10-12,10.159,10.18,10.132,10.146,62920,0
2005-10-13,10.125,10.146,10.12,10.146,7531,0
2005-10-14,10.159,10.159,10.013,10.021,9895,0
2005-10-17,10.013,10.021,9.946,9.95,9752,0
2005-10-18,9.958,9.958,9.928,9.95,35007,0
2005-10-19,9.921,9.964,9.921,9.946,15366,0
2005-10-20,9.94,10.027,9.898,10.021,81098,0
2005-10-21,10.013,10.085,9.997,10.085,14033,0
2005-10-24,10.091,10.132,9.982,10.027,10193,0
2005-10-25,10.005,10.125,10.005,10.063,26292,0
2005-10-26,10.021,10.055,9.997,10.021,20088,0
2005-10-27,10.055,10.085,10.021,10.076,4282,0
2005-10-28,10.103,10.132,10.103,10.132,7236,0
2005-10-31,10.132,10.146,10.096,10.132,10636,0
2005-11-01,10.146,10.146,10.125,10.125,1172,0
2005-11-02,10.11,10.132,10.11,10.132,4726,0
2005-11-03,10.132,10.146,10.132,10.138,6493,0
2005-11-04,10.138,10.138,10.049,10.12,10193,0
2005-11-07,10.138,10.138,10.138,10.138,2664,0
2005-11-08,10.091,10.159,10.021,10.12,27181,0
2005-11-09,10.125,10.132,10.076,10.116,11667,0
2005-11-10,10.159,10.159,10.033,10.049,20974,0
2005-11-11,10.041,10.049,9.982,10.033,9159,0
2005-11-14,10.027,10.041,10.027,10.033,3402,0
2005-11-15,10.033,10.033,9.976,9.989,14183,0
2005-11-16,9.982,10.049,9.971,10.049,7236,0
2005-11-17,10.076,10.096,10.033,10.063,27617,0
2005-11-18,10.091,10.12,9.997,10.076,20683,0
2005-11-21,10.085,10.085,10.027,10.085,4870,0
2005-11-22,10.085,10.085,10.033,10.071,31463,0
2005-11-23,10.071,10.132,10.055,10.11,16250,0
2005-11-25,10.11,10.11,10.027,10.027,4726,0
2005-11-28,10.055,10.103,10.055,10.071,8563,0
2005-11-29,10.103,10.132,10.076,10.116,6941,0
2005-11-30,10.116,10.18,10.116,10.146,16692,0
2005-12-01,10.125,10.203,10.125,10.151,23189,0
2005-12-02,10.166,10.188,10.146,10.151,28068,0
2005-12-05,10.151,10.159,10.12,10.12,29391,0
2005-12-06,10.103,10.138,10.085,10.116,33384,0
2005-12-07,10.116,10.138,10.103,10.12,6653,0
2005-12-08,10.076,10.085,10.041,10.076,22750,0
2005-12-09,10.055,10.091,10.055,10.091,739,0
2005-12-12,10.091,10.096,10.049,10.091,5164,0
2005-12-13,10.103,10.132,10.076,10.125,11813,0
2005-12-14,10.138,10.138,10.076,10.125,13737,0
2005-12-15,10.151,10.188,10.138,10.18,24226,0
2005-12-16,10.203,10.223,10.173,10.208,93790,0
2005-12-19,10.223,10.274,10.151,10.274,18167,0
2005-12-20,10.287,10.348,10.287,10.325,21417,0
2005-12-21,10.325,10.392,10.325,10.385,5466,0
2005-12-22,10.405,10.461,10.398,10.461,18465,0
2005-12-23,10.492,10.595,10.492,10.595,20238,0
2005-12-27,10.564,10.695,10.564,10.662,17129,0
2005-12-28,10.674,10.743,10.674,10.743,7821,0
2005-12-29,10.743,10.749,10.703,10.729,12111,0
2005-12-30,10.723,10.763,10.695,10.749,18909,0
2006-01-03,10.688,10.688,10.564,10.571,56574,0
2006-01-04,10.564,10.595,10.557,10.595,12412,0
2006-01-05,10.629,10.674,10.629,10.674,2374,0
2006-01-06,10.729,10.743,10.557,10.695,29391,0
2006-01-09,10.662,10.688,10.595,10.648,8721,0
2006-01-10,10.68,10.68,10.589,10.617,11076,0
2006-01-11,10.624,10.624,10.595,10.624,4282,0
2006-01-12,10.642,10.642,10.589,10.629,6788,0
2006-01-13,10.637,10.637,10.589,10.589,3544,0
2006-01-17,10.749,10.749,10.629,10.729,12850,0
2006-01-18,10.711,10.749,10.648,10.648,7236,0
2006-01-19,10.642,10.68,10.609,10.68,3835,0
2006-01-20,10.68,10.688,10.637,10.642,3402,0
2006-01-23,10.695,10.695,10.609,10.695,13296,0
2006-01-24,10.662,10.662,10.624,10.624,3695,0
2006-01-25,10.629,10.648,10.595,10.595,3695,0
2006-01-26,10.602,10.602,10.492,10.499,26292,0
2006-01-27,10.526,10.526,10.505,10.526,5466,0
2006-01-30,10.519,10.519,10.439,10.505,11667,0
2006-01-31,10.557,10.557,10.474,10.551,3544,0
2006-02-01,10.474,10.526,10.474,10.526,7236,0
2006-02-02,10.595,10.595,10.492,10.542,10046,0
2006-02-03,10.617,10.617,10.526,10.564,10486,0
2006-02-06,10.526,10.526,10.468,10.48,4282,0
2006-02-07,10.564,10.564,10.411,10.447,6354,0
2006-02-08,10.526,10.629,10.411,10.526,5613,0
2006-02-09,10.526,10.564,10.365,10.425,6354,0
2006-02-10,10.379,10.68,10.379,10.461,8274,0
2006-02-13,10.425,10.595,10.392,10.492,5613,0
2006-02-14,10.492,10.492,10.151,10.28,52434,0
2006-02-15,10.295,10.341,10.295,10.341,8721,0
2006-02-16,10.357,10.357,10.188,10.28,22156,0
2006-02-17,10.318,10.425,10.318,10.425,16990,0
2006-02-21,10.512,10.526,10.405,10.461,12412,0
2006-02-22,10.526,10.526,10.485,10.512,4870,0
2006-02-23,10.571,10.571,10.474,10.48,10636,0
2006-02-24,10.48,10.557,10.425,10.519,10046,0
2006-02-27,10.526,10.609,10.461,10.461,3105,0
2006-02-28,10.512,10.526,10.48,10.492,7531,0
2006-03-01,10.551,10.595,10.526,10.564,3835,0
2006-03-02,10.564,10.564,10.519,10.551,4140,0
2006-03-03,10.595,10.595,10.447,10.447,12997,0
2006-03-06,10.447,10.447,10.348,10.398,3251,0
2006-03-07,10.411,10.439,10.385,10.385,4726,0
2006-03-08,10.357,10.392,10.357,10.392,13141,0
2006-03-09,10.357,10.392,10.302,10.302,7236,0
2006-03-10,10.348,10.348,10.348,10.348,882,0
2006-03-13,10.379,10.398,10.379,10.398,4870,0
2006-03-14,10.392,10.398,10.365,10.398,4282,0
2006-03-15,10.357,10.357,10.331,10.331,2499,0
2006-03-16,10.331,10.365,10.302,10.365,9159,0
2006-03-17,10.392,10.392,10.392,10.392,2210,0
2006-03-20,10.392,10.398,10.331,10.357,23630,0
2006-03-21,10.365,10.365,10.295,10.325,15804,0
2006-03-22,10.302,10.365,10.295,10.365,5905,0
2006-03-23,10.318,10.357,10.318,10.335,1172,0
2006-03-24,10.372,10.372,10.295,10.357,2952,0
2006-03-27,10.372,10.385,10.302,10.357,9453,0
2006-03-28,10.348,10.357,10.295,10.295,4726,0
2006-03-29,10.304,10.304,10.274,10.274,3695,0
2006-03-30,10.295,10.295,10.267,10.267,6354,0
2006-03-31,10.28,10.302,10.258,10.302,2499,0
2006-04-03,10.302,10.302,10.258,10.274,1779,0
2006-04-04,10.274,10.28,10.188,10.203,12256,0
2006-04-05,10.223,10.23,10.188,10.23,36047,0
2006-04-06,10.223,10.237,10.208,10.237,11965,0
2006-04-07,10.251,10.251,10.188,10.208,17289,0
2006-04-10,10.151,10.215,10.151,10.215,4870,0
2006-04-11,10.151,10.258,10.151,10.251,11519,0
2006-04-12,10.237,10.258,10.196,10.258,3988,0
2006-04-13,10.28,10.28,10.151,10.223,9895,0
2006-04-17,10.223,10.223,10.132,10.159,3695,0
2006-04-18,10.12,10.173,10.076,10.085,19496,0
2006-04-19,10.076,10.138,10.076,10.138,5031,0
2006-04-20,10.116,10.159,10.116,10.151,2069,0
2006-04-24,10.223,10.223,10.159,10.18,8721,0
2006-04-25,10.151,10.151,10.103,10.103,9306,0
2006-04-26,10.125,10.125,10.096,10.096,3835,0
2006-04-27,10.085,10.12,10.085,10.12,1484,0
2006-04-28,10.11,10.23,10.11,10.223,8721,0
2006-05-01,10.223,10.223,10.166,10.166,6058,0
2006-05-02,10.188,10.188,10.166,10.166,3695,0
2006-05-03,10.196,10.203,10.196,10.196,3544,0
2006-05-04,10.166,10.208,10.166,10.208,11965,0
2006-05-05,10.208,10.208,10.208,10.208,2210,0
2006-05-08,10.151,10.237,10.151,10.151,34719,0
2006-05-09,10.223,10.223,10.223,10.223,12256,0
2006-05-10,10.237,10.237,10.203,10.23,10780,0
2006-05-11,10.23,10.237,10.146,10.146,7531,0
2006-05-12,10.166,10.208,9.971,10.021,14626,0
2006-05-15,9.982,10.049,9.928,9.95,22012,0
2006-05-16,9.933,10.027,9.933,9.971,11667,0
2006-05-17,10.013,10.013,9.933,9.95,7531,0
2006-05-18,9.884,10.027,9.884,9.989,10932,0
2006-05-19,10.021,10.021,9.997,10.021,6354,0
2006-05-22,9.997,10.258,9.997,10.223,32198,0
2006-05-23,10.208,10.243,10.208,10.243,2374,0
2006-05-24,10.258,10.287,10.258,10.287,882,0
2006-05-25,10.287,10.335,10.287,10.295,23040,0
2006-05-26,10.208,10.325,10.188,10.325,25256,0
2006-05-30,10.335,10.335,10.28,10.287,9453,0
2006-05-31,10.258,10.295,10.258,10.295,2664,0
2006-06-01,10.237,10.335,10.237,10.335,7979,0
2006-06-02,10.318,10.357,10.302,10.335,5765,0
2006-06-05,10.335,10.357,10.223,10.357,23040,0
2006-06-06,10.425,10.425,10.223,10.223,8274,0
2006-06-07,10.325,10.325,10.18,10.18,8721,0
2006-06-08,10.146,10.146,10.091,10.091,6354,0
2006-06-09,10.055,10.12,10.027,10.076,10932,0
2006-06-12,10.076,10.085,9.971,10.013,9599,0
2006-06-13,9.95,9.971,9.869,9.869,8563,0
2006-06-14,9.869,9.869,9.829,9.845,3835,0
2006-06-15,9.845,9.884,9.845,9.851,11076,0
2006-06-16,9.845,9.891,9.816,9.869,13737,0
2006-06-19,9.884,9.884,9.723,9.738,18612,0
2006-06-20,9.78,9.829,9.78,9.816,17431,0
2006-06-21,9.766,9.829,9.746,9.752,15366,0
2006-06-22,9.715,9.738,9.611,9.661,18612,0
2006-06-23,9.625,9.701,9.625,9.693,7387,0
2006-06-26,9.666,9.701,9.654,9.654,6493,0
2006-06-27,9.625,9.701,9.625,9.701,7091,0
2006-06-28,9.708,9.73,9.611,9.73,12553,0
2006-06-29,9.723,9.738,9.701,9.73,6941,0
2006-06-30,9.673,9.715,9.625,9.701,10486,0
2006-07-03,9.625,9.723,9.625,9.723,11376,0
2006-07-05,9.679,9.723,9.679,9.723,6058,0
2006-07-06,9.625,9.693,9.625,9.693,7091,0
2006-07-07,9.666,9.708,9.666,9.708,3105,0
2006-07-10,9.715,9.715,9.693,9.693,2374,0
2006-07-11,9.708,9.738,9.701,9.708,11376,0
2006-07-12,9.746,9.752,9.673,9.673,15211,0
2006-07-13,9.666,9.701,9.654,9.679,13141,0
2006-07-14,9.693,9.693,9.646,9.654,6653,0
2006-07-17,9.679,9.715,9.654,9.687,7979,0
2006-07-18,9.687,9.73,9.639,9.639,7821,0
2006-07-19,9.666,9.715,9.631,9.661,5031,0
2006-07-20,9.687,9.73,9.666,9.73,11219,0
2006-07-21,9.752,9.752,9.679,9.73,14033,0
2006-07-24,9.752,9.759,9.715,9.759,9453,0
2006-07-25,9.766,9.78,9.715,9.766,27030,0
2006-07-26,9.776,9.776,9.708,9.77,6941,0
2006-07-27,9.766,9.845,9.766,9.816,11813,0
2006-07-28,9.869,9.891,9.869,9.891,10636,0
2006-07-31,9.906,9.914,9.856,9.856,6354,0
2006-08-01,9.851,9.989,9.851,9.989,5031,0
2006-08-02,9.997,10.091,9.95,9.95,17724,0
2006-08-03,10.055,10.103,10.055,10.096,13737,0
2006-08-04,10.091,10.091,9.989,10.041,7681,0
2006-08-07,10.033,10.096,9.997,10.055,12850,0
2006-08-08,10.091,10.091,10.013,10.013,12111,0
2006-08-09,10.091,10.091,10.027,10.055,8121,0
2006-08-10,9.982,10.096,9.921,10.096,17129,0
2006-08-11,10.091,10.096,10.033,10.033,10636,0
2006-08-14,10.085,10.085,10.085,10.085,1172,0
2006-08-15,10.085,10.085,10.049,10.055,9895,0
2006-08-16,10.085,10.091,10.021,10.055,14183,0
2006-08-17,10.071,10.096,10.055,10.071,11813,0
2006-08-18,10.055,10.085,9.989,9.997,44754,0
2006-08-21,10.076,10.076,9.971,10.021,8721,0
2006-08-22,10.055,10.103,9.989,10.103,20531,0
2006-08-23,10.103,10.132,10.076,10.103,16398,0
2006-08-24,10.11,10.138,10.049,10.071,14771,0
2006-08-25,10.063,10.091,9.989,10.049,12850,0
2006-08-28,10.033,10.076,10.033,10.076,1779,0
2006-08-29,10.076,10.116,10.076,10.116,15506,0
2006-08-30,10.116,10.125,10.021,10.12,25997,0
2006-08-31,10.103,10.125,10.103,10.12,7091,0
2006-09-01,10.125,10.132,10.12,10.12,8861,0
2006-09-05,10.12,10.138,10.055,10.071,15211,0
2006-09-06,10.049,10.091,9.982,9.982,14918,0
2006-09-07,9.982,10.049,9.982,10.027,16398,0
2006-09-08,10.063,10.096,10.041,10.049,4726,0
2006-09-11,10.049,10.071,10.049,10.071,2374,0
2006-09-12,10.063,10.091,10.055,10.076,6200,0
2006-09-13,10.091,10.12,10.085,10.103,4282,0
2006-09-14,10.116,10.125,10.091,10.091,16692,0
2006-09-15,10.091,10.125,10.091,10.116,1779,0
2006-09-18,10.125,10.188,9.989,9.989,30570,0
2006-09-19,9.997,10.188,9.997,10.166,13881,0
2006-09-20,10.166,10.18,10.151,10.166,22156,0
2006-09-21,10.196,10.196,10.151,10.18,3544,0
2006-09-22,10.166,10.215,10.166,10.203,2069,0
2006-09-25,10.208,10.215,10.125,10.173,10932,0
2006-09-26,10.125,10.196,10.12,10.188,13737,0
2006-09-27,10.188,10.203,10.18,10.203,17724,0
2006-09-28,10.166,10.215,10.166,10.166,14918,0
2006-09-29,10.166,10.223,10.151,10.223,14626,0
2006-10-02,10.215,10.215,10.173,10.188,7821,0
2006-10-03,10.215,10.215,10.12,10.151,19200,0
2006-10-04,10.196,10.215,10.173,10.203,11965,0
2006-10-05,10.116,10.188,10.116,10.18,2664,0
2006-10-06,10.203,10.295,10.203,10.223,11965,0
2006-10-09,10.196,10.223,10.151,10.215,7821,0
2006-10-10,10.188,10.23,10.173,10.23,8274,0
2006-10-11,10.23,10.237,10.23,10.23,5466,0
2006-10-12,10.223,10.223,10.203,10.203,1484,0
2006-10-13,10.188,10.267,10.18,10.196,10335,0
2006-10-16,10.223,10.23,10.188,10.23,12553,0
2006-10-17,10.237,10.251,10.223,10.251,7091,0
2006-10-18,10.295,10.318,10.258,10.258,5031,0
2006-10-19,10.313,10.325,10.313,10.325,3695,0
2006-10-20,10.372,10.372,10.313,10.313,2664,0
2006-10-23,10.325,10.325,10.23,10.295,7091,0
2006-10-24,10.295,10.313,10.23,10.287,7531,0
2006-10-25,10.23,10.325,10.23,10.295,7236,0
2006-10-26,10.287,10.325,10.196,10.208,19944,0
2006-10-27,10.237,10.287,10.223,10.258,11219,0
2006-10-30,10.28,10.28,10.159,10.196,19200,0
2006-10-31,10.196,10.274,10.196,10.243,8420,0
2006-11-01,10.287,10.335,10.251,10.335,10193,0
2006-11-02,10.287,10.325,10.287,10.325,8420,0
2006-11-03,10.325,10.335,10.313,10.325,3988,0
2006-11-06,10.295,10.304,10.295,10.304,455,0
2006-11-07,10.304,10.341,10.258,10.313,28357,0
2006-11-08,10.243,10.287,10.237,10.287,3835,0
2006-11-09,10.267,10.295,10.223,10.287,15366,0
2006-11-10,10.258,10.295,10.251,10.287,9752,0
2006-11-13,10.304,10.304,10.215,10.258,5765,0
2006-11-14,10.287,10.341,10.287,10.335,12412,0
2006-11-15,10.304,10.432,10.302,10.425,15953,0
2006-11-16,10.405,10.662,10.405,10.551,32645,0
2006-11-17,10.551,10.551,10.505,10.551,13586,0
2006-11-20,10.602,10.642,10.485,10.485,6788,0
2006-11-21,10.534,10.551,10.48,10.492,15211,0
2006-11-22,10.551,10.629,10.505,10.505,9599,0
2006-11-24,10.534,10.551,10.534,10.551,2810,0
2006-11-27,10.526,10.629,10.519,10.557,7236,0
2006-11-28,10.595,10.629,10.557,10.564,8121,0
2006-11-29,10.624,10.629,10.609,10.609,1172,0
2006-11-30,10.578,10.695,10.571,10.629,10932,0
2006-12-01,10.617,10.68,10.589,10.68,5319,0
2006-12-04,10.662,10.735,10.648,10.688,5765,0
2006-12-05,10.729,10.729,10.729,10.729,455,0
2006-12-06,10.695,10.723,10.68,10.68,8721,0
2006-12-07,10.695,10.695,10.624,10.624,6200,0
2006-12-08,10.629,10.629,10.624,10.624,739,0
2006-12-11,10.624,10.703,10.624,10.68,6200,0
2006-12-12,10.695,10.695,10.578,10.624,20088,0
2006-12-13,10.609,10.637,10.602,10.609,6354,0
2006-12-14,10.564,10.578,10.526,10.526,13881,0
2006-12-15,10.519,10.526,10.439,10.439,11376,0
2006-12-18,10.461,10.492,10.432,10.468,13586,0
2006-12-19,10.468,10.474,10.432,10.468,5319,0
2006-12-20,10.474,10.512,10.468,10.468,12997,0
2006-12-21,10.519,10.519,10.468,10.468,6200,0
2006-12-22,10.519,10.519,10.447,10.447,10932,0
2006-12-26,10.447,10.526,10.447,10.499,6788,0
2006-12-27,10.492,10.499,10.447,10.499,8721,0
2006-12-28,10.468,10.468,10.468,10.468,2952,0
2006-12-29,10.468,10.48,10.461,10.461,6788,0
2007-01-03,10.492,10.526,10.492,10.512,1620,0
2007-01-04,10.526,10.551,10.492,10.526,6493,0
2007-01-05,10.542,10.542,10.512,10.519,4140,0
2007-01-09,10.492,10.492,10.492,10.492,5164,0
2007-01-10,10.485,10.485,10.365,10.405,23930,0
2007-01-11,10.405,10.492,10.405,10.474,14033,0
2007-01-12,10.48,10.519,10.468,10.492,12997,0
2007-01-16,10.512,10.512,10.485,10.485,13296,0
2007-01-17,10.526,10.534,10.398,10.432,10193,0
2007-01-18,10.425,10.439,10.398,10.398,4282,0
2007-01-19,10.432,10.474,10.405,10.474,8721,0
2007-01-22,10.485,10.512,10.474,10.48,6354,0
2007-01-23,10.499,10.551,10.461,10.461,14771,0
2007-01-24,10.505,10.542,10.492,10.542,6653,0
2007-01-25,10.492,10.595,10.341,10.365,22899,0
2007-01-26,10.379,10.411,10.318,10.385,10335,0
2007-01-29,10.411,10.425,10.295,10.357,11965,0
2007-01-30,10.348,10.348,10.348,10.348,180,0
2007-01-31,10.365,10.48,10.365,10.48,6941,0
2007-02-01,10.512,10.512,10.468,10.468,3988,0
2007-02-02,10.461,10.468,10.405,10.405,9599,0
2007-02-05,10.461,10.468,10.405,10.468,10932,0
2007-02-06,10.461,10.492,10.453,10.461,2810,0
2007-02-07,10.512,10.512,10.48,10.48,1038,0
2007-02-08,10.468,10.468,10.461,10.461,4584,0
2007-02-09,10.432,10.492,10.411,10.461,13586,0
2007-02-12,10.485,10.519,10.468,10.512,6200,0
2007-02-13,10.485,10.589,10.173,10.589,6788,0
2007-02-14,10.557,10.595,10.551,10.595,10636,0
2007-02-15,10.624,10.642,10.578,10.602,9453,0
2007-02-16,10.617,10.668,10.617,10.637,4726,0
2007-02-20,10.655,10.735,10.589,10.668,13141,0
2007-02-21,10.717,10.749,10.668,10.668,3105,0
2007-02-22,10.674,10.703,10.655,10.655,6788,0
2007-02-23,10.662,10.711,10.662,10.688,6788,0
2007-02-26,10.723,10.723,10.68,10.717,4870,0
2007-02-27,10.717,10.729,10.695,10.695,17431,0
2007-02-28,10.703,10.711,10.688,10.688,17129,0
2007-03-01,10.68,10.717,10.68,10.711,4870,0
2007-03-02,10.717,10.717,10.68,10.68,6653,0
2007-03-05,10.662,10.695,10.662,10.695,7531,0
2007-03-06,10.68,10.703,10.668,10.688,13141,0
2007-03-07,10.688,10.711,10.674,10.711,16692,0
2007-03-08,10.668,10.711,10.629,10.711,6653,0
2007-03-09,10.68,10.729,10.68,10.695,12111,0
2007-03-12,10.723,10.723,10.723,10.723,2069,0
2007-03-13,10.723,10.729,10.723,10.729,5031,0
2007-03-14,10.717,10.717,10.688,10.688,4140,0
2007-03-15,10.648,10.655,10.642,10.642,3105,0
2007-03-16,10.695,10.695,10.642,10.642,5164,0
2007-03-19,10.642,10.711,10.617,10.648,16250,0
2007-03-20,10.703,10.729,10.655,10.695,7821,0
2007-03-21,10.695,10.695,10.668,10.668,3835,0
2007-03-22,10.662,10.695,10.648,10.648,9453,0
2007-03-23,10.68,10.695,10.68,10.695,6788,0
2007-03-26,10.723,10.729,10.668,10.668,5765,0
2007-03-27,10.68,10.695,10.617,10.617,10636,0
2007-03-28,10.642,10.695,10.617,10.637,14771,0
2007-03-29,10.68,10.68,10.642,10.648,4584,0
2007-03-30,10.668,10.674,10.668,10.674,2499,0
2007-04-02,10.688,10.688,10.637,10.674,5319,0
2007-04-03,10.642,10.674,10.629,10.674,7091,0
2007-04-04,10.637,10.695,10.637,10.637,7681,0
2007-04-05,10.662,10.695,10.655,10.662,5466,0
2007-04-09,10.629,10.674,10.564,10.564,21710,0
2007-04-10,10.564,10.642,10.564,10.642,3835,0
2007-04-11,10.648,10.674,10.609,10.648,11667,0
2007-04-12,10.662,10.695,10.648,10.655,5466,0
2007-04-13,10.688,10.695,10.648,10.695,12111,0
2007-04-16,10.674,10.717,10.578,10.609,13296,0
2007-04-17,10.637,10.662,10.617,10.629,5319,0
2007-04-18,10.662,10.662,10.602,10.637,7091,0
2007-04-19,10.629,10.674,10.629,10.674,8274,0
2007-04-20,10.637,10.68,10.629,10.668,6788,0
2007-04-23,10.688,10.711,10.629,10.688,9010,0
2007-04-24,10.711,10.711,10.688,10.695,10046,0
2007-04-25,10.668,10.695,10.629,10.674,8563,0
2007-04-26,10.674,10.688,10.655,10.688,3251,0
2007-04-27,10.688,10.729,10.662,10.662,19496,0
2007-04-30,10.668,10.717,10.642,10.68,7387,0
2007-05-01,10.674,10.852,10.674,10.743,51544,0
2007-05-02,10.757,10.763,10.717,10.743,9599,0
2007-05-03,10.757,10.757,10.723,10.723,2499,0
2007-05-04,10.729,10.749,10.723,10.723,4726,0
2007-05-07,10.723,10.723,10.711,10.711,2952,0
2007-05-08,10.695,10.703,10.655,10.662,12553,0
2007-05-09,10.655,10.695,10.648,10.648,6200,0
2007-05-10,10.637,10.729,10.637,10.723,12412,0
2007-05-11,10.749,10.749,10.68,10.735,10636,0
2007-05-14,10.899,10.899,10.757,10.757,25256,0
2007-05-15,10.77,10.793,10.735,10.735,10193,0
2007-05-16,10.729,10.763,10.717,10.763,4870,0
2007-05-17,10.77,10.77,10.749,10.77,2210,0
2007-05-18,10.743,10.824,10.729,10.824,11376,0
2007-05-21,10.77,10.842,10.77,10.842,5031,0
2007-05-22,10.793,10.887,10.793,10.835,11519,0
2007-05-23,10.879,10.879,10.743,10.743,2210,0
2007-05-24,10.695,10.828,10.695,10.763,9895,0
2007-05-25,10.695,10.763,10.695,10.763,1779,0
2007-05-29,10.807,10.845,10.757,10.824,2210,0
2007-05-30,10.749,10.801,10.749,10.749,8861,0
2007-05-31,10.749,10.801,10.729,10.729,2210,0
2007-06-01,10.688,10.801,10.688,10.723,2664,0
2007-06-04,10.743,10.743,10.703,10.735,2374,0
2007-06-05,10.778,10.778,10.695,10.695,7387,0
2007-06-06,10.662,10.866,10.662,10.749,12850,0
2007-06-07,10.723,10.749,10.668,10.729,3544,0
2007-06-08,10.68,10.68,10.505,10.505,12553,0
2007-06-11,10.468,10.492,10.425,10.425,5905,0
2007-06-12,10.425,10.425,10.295,10.357,9453,0
2007-06-13,10.295,10.325,10.237,10.295,5466,0
2007-06-14,10.425,10.595,10.425,10.461,8721,0
2007-06-15,10.439,10.512,10.439,10.447,1779,0
2007-06-18,10.492,10.492,10.439,10.439,9599,0
2007-06-19,10.439,10.492,10.439,10.492,5765,0
2007-06-20,10.492,10.526,10.325,10.432,20238,0
2007-06-21,10.432,10.492,10.425,10.425,7681,0
2007-06-22,10.425,10.48,10.392,10.392,3402,0
2007-06-25,10.48,10.629,10.425,10.425,11519,0
2007-06-26,10.372,10.411,10.318,10.318,3835,0
2007-06-27,10.348,10.348,10.258,10.304,9599,0
2007-06-28,10.304,10.379,10.267,10.267,4726,0
2007-06-29,10.243,10.295,10.243,10.295,1779,0
2007-07-02,10.267,10.453,10.267,10.392,6354,0
2007-07-03,10.474,10.474,10.318,10.318,5765,0
2007-07-05,10.304,10.304,10.274,10.304,882,0
2007-07-06,10.287,10.287,10.223,10.258,5031,0
2007-07-09,10.258,10.325,10.258,10.267,3835,0
2007-07-10,10.28,10.325,10.28,10.313,2499,0
2007-07-11,10.295,10.295,10.267,10.267,4434,0
2007-07-12,10.274,10.274,10.151,10.159,22750,0
2007-07-13,10.166,10.188,10.151,10.166,6493,0
2007-07-16,10.151,10.295,10.151,10.243,12256,0
2007-07-17,10.267,10.267,10.146,10.196,9752,0
2007-07-18,10.151,10.196,10.125,10.151,3695,0
2007-07-19,10.11,10.12,10.091,10.091,8121,0
2007-07-20,10.11,10.302,10.11,10.188,19944,0
2007-07-23,10.203,10.215,10.188,10.188,3835,0
2007-07-24,10.188,10.188,10.103,10.103,9895,0
2007-07-25,10.151,10.173,10.103,10.11,4870,0
2007-07-26,10.11,10.23,9.837,10.005,29987,0
2007-07-27,9.982,10.013,9.982,9.982,8563,0
2007-07-30,10.055,10.055,9.989,10.013,1484,0
2007-07-31,10.005,10.021,9.971,9.971,3695,0
2007-08-01,9.976,10.076,9.95,9.95,5765,0
2007-08-02,9.982,10.041,9.971,9.982,4726,0
2007-08-03,10.005,10.005,9.898,9.898,4870,0
2007-08-06,9.971,10.021,9.94,9.94,5613,0
2007-08-07,9.971,9.976,9.94,9.94,1038,0
2007-08-08,9.884,9.933,9.851,9.869,6354,0
2007-08-09,9.869,9.876,9.809,9.816,10780,0
2007-08-10,9.869,9.869,9.776,9.78,10932,0
2007-08-13,9.77,9.77,9.687,9.752,6788,0
2007-08-14,9.73,9.752,9.715,9.715,2952,0
2007-08-15,9.679,9.679,9.4879,9.4879,9159,0
2007-08-16,9.476,9.502,9.201,9.502,11965,0
2007-08-17,9.524,9.524,9.4138,9.4323,5613,0
2007-08-20,9.4323,9.4323,9.3,9.3,8274,0
2007-08-21,9.3,9.3684,9.2759,9.3684,6653,0
2007-08-22,9.3403,9.476,9.3403,9.465,16836,0
2007-08-23,9.4138,9.971,9.3068,9.666,43135,0
2007-08-24,9.625,9.738,9.471,9.715,23189,0
2007-08-27,9.679,10.055,9.679,10.055,15804,0
2007-08-28,10.021,10.021,9.646,9.766,28802,0
2007-08-29,9.715,9.776,9.666,9.776,7681,0
2007-08-30,9.752,9.851,9.723,9.829,2952,0
2007-08-31,9.802,9.822,9.752,9.787,7681,0
2007-09-04,9.776,9.829,9.776,9.816,11965,0
2007-09-05,9.816,9.851,9.816,9.851,2499,0
2007-09-06,9.787,9.851,9.776,9.809,12256,0
2007-09-07,9.851,9.851,9.809,9.851,4282,0
2007-09-10,9.884,9.982,9.884,9.976,11667,0
2007-09-11,9.964,10.005,9.95,9.95,9010,0
2007-09-12,9.997,9.997,9.989,9.997,2210,0
2007-09-13,10.021,10.021,9.884,9.884,6200,0
2007-09-14,9.891,9.891,9.851,9.856,2664,0
2007-09-17,9.906,9.94,9.851,9.869,2374,0
2007-09-18,9.921,9.933,9.766,9.851,9306,0
2007-09-19,9.862,9.862,9.856,9.856,3835,0
2007-09-20,9.862,9.862,9.654,9.654,6058,0
2007-09-21,9.631,9.78,9.631,9.661,30427,0
2007-09-24,9.654,9.738,9.654,9.715,6653,0
2007-09-25,9.77,9.776,9.77,9.776,11076,0
2007-09-26,9.759,9.809,9.759,9.809,1038,0
2007-09-27,9.77,9.787,9.77,9.787,1172,0
2007-09-28,9.78,9.809,9.73,9.73,2664,0
2007-10-01,9.752,9.752,9.738,9.738,455,0
2007-10-02,9.738,9.816,9.738,9.816,11965,0
2007-10-03,9.816,9.816,9.795,9.795,22453,0
2007-10-04,9.787,9.816,9.738,9.816,9306,0
2007-10-05,9.766,9.77,9.679,9.679,7091,0
2007-10-08,9.693,9.73,9.693,9.715,5164,0
2007-10-09,9.715,9.77,9.715,9.738,12412,0
2007-10-10,9.693,9.766,9.666,9.723,8420,0
2007-10-11,9.723,9.723,9.673,9.673,1172,0
2007-10-12,9.738,9.795,9.673,9.795,9159,0
2007-10-15,9.78,9.829,9.723,9.802,7681,0
2007-10-16,9.752,9.884,9.687,9.776,18167,0
2007-10-17,9.776,9.776,9.738,9.738,1779,0
2007-10-18,9.738,9.776,9.715,9.715,4726,0
2007-10-19,9.715,9.776,9.715,9.776,3835,0
2007-10-22,9.776,9.776,9.708,9.708,9453,0
2007-10-23,9.723,9.802,9.723,9.802,1038,0
2007-10-24,9.77,9.802,9.708,9.708,9599,0
2007-10-25,9.78,9.78,9.708,9.708,8274,0
2007-10-26,9.708,9.752,9.693,9.693,17724,0
2007-10-29,9.693,9.715,9.693,9.708,14033,0
2007-10-30,9.673,9.693,9.646,9.654,14473,0
2007-10-31,9.639,9.646,9.639,9.639,3695,0
2007-11-01,9.654,9.715,9.654,9.693,7681,0
2007-11-02,9.715,9.715,9.548,9.562,22304,0
2007-11-05,9.548,9.673,9.548,9.673,12850,0
2007-11-06,9.679,9.679,9.661,9.679,882,0
2007-11-07,9.618,9.639,9.618,9.639,6058,0
2007-11-08,9.639,9.639,9.4879,9.562,6354,0
2007-11-09,9.4521,9.476,9.3842,9.476,5613,0
2007-11-12,9.3842,9.3842,9.2816,9.3068,9752,0
2007-11-13,9.3068,9.3148,9.2478,9.3,9159,0
2007-11-14,9.2478,9.2478,9.0851,9.1065,13881,0
2007-11-15,9.1065,9.2066,9.0058,9.2066,15660,0
2007-11-16,9.2066,9.2275,9.0579,9.2275,15660,0
2007-11-19,9.1742,9.2759,9.1306,9.2759,21124,0
2007-11-20,9.1596,9.4581,9.1596,9.3295,28358,0
2007-11-21,9.2759,9.465,9.241,9.3773,21269,0
2007-11-23,9.3403,9.576,9.3068,9.3684,7979,0
2007-11-26,9.4452,9.4452,9.4452,9.4452,882,0
2007-11-27,9.3491,9.584,9.3068,9.476,12850,0
2007-11-28,9.4138,9.584,9.4138,9.476,16250,0
2007-11-29,9.476,9.502,9.153,9.153,2069,0
2007-11-30,9.4452,9.752,9.3773,9.548,39733,0
2007-12-03,9.548,9.654,9.509,9.654,5319,0
2007-12-04,9.646,9.715,9.548,9.576,7236,0
2007-12-05,9.548,9.715,9.4949,9.611,25406,0
2007-12-06,9.562,9.679,9.509,9.611,13141,0
2007-12-07,9.679,9.679,9.517,9.517,10046,0
2007-12-10,9.584,9.611,9.4267,9.4267,15366,0
2007-12-11,9.4138,9.4138,9.1453,9.2613,42830,0
2007-12-12,9.241,9.2942,9.2066,9.2613,9599,0
2007-12-13,9.2066,9.2759,9.1192,9.2226,53759,0
2007-12-14,9.1797,9.2066,9.1113,9.1229,27774,0
2007-12-17,9.399,9.399,9.1065,9.1674,39174,0
2007-12-18,8.8424,9.2759,8.8424,9.1797,40480,0
2007-12-19,8.8547,9.1596,8.6731,9.0636,50963,0
2007-12-20,9.0709,9.1742,8.9411,9.1306,85668,0
2007-12-21,8.8499,9.2759,8.8499,9.1382,35597,0
2007-12-24,9.1382,9.1742,8.9411,9.1742,16836,0
2007-12-26,8.8679,9.153,8.8679,8.9909,48676,0
2007-12-27,8.9706,9.2942,8.963,9.2759,54951,0
2007-12-28,9.2066,9.4138,9.2066,9.3227,64110,0
2007-12-31,9.4452,9.4452,9.1674,9.2874,67941,0
2008-01-02,9.241,9.2759,9.2148,9.2759,5499,0
2008-01-03,9.3403,9.482,9.3403,9.482,13141,0
2008-01-04,9.482,9.611,9.476,9.611,19496,0
2008-01-07,9.631,9.816,9.631,9.809,17724,0
2008-01-08,9.759,9.809,9.746,9.809,26292,0
2008-01-09,9.851,9.884,9.673,9.766,24519,0
2008-01-10,10.076,10.076,9.596,9.876,29099,0
2008-01-11,9.816,9.851,9.816,9.816,3695,0
2008-01-14,9.611,9.94,9.611,9.822,9453,0
2008-01-15,9.54,10.021,9.54,10.021,17577,0
2008-01-16,9.976,9.976,9.95,9.95,7752,0
2008-01-17,10.021,10.021,9.884,9.964,4584,0
2008-01-18,9.933,9.958,9.851,9.884,16836,0
2008-01-22,9.816,9.816,9.607,9.679,19200,0
2008-01-23,9.752,9.851,9.723,9.787,7091,0
2008-01-24,9.78,9.822,9.78,9.822,7821,0
2008-01-25,10.055,10.055,9.816,9.921,11813,0
2008-01-28,9.856,9.884,9.766,9.77,14626,0
2008-01-29,9.776,9.776,9.766,9.776,2810,0
2008-01-30,9.776,9.776,9.738,9.776,8420,0
2008-01-31,10.096,10.096,9.679,9.723,18612,0
2008-02-01,9.78,9.809,9.723,9.802,2664,0
2008-02-04,9.816,9.816,9.679,9.679,4282,0
2008-02-05,9.95,9.95,9.607,9.646,13441,0
2008-02-06,9.666,9.976,9.661,9.752,7236,0
2008-02-07,9.708,9.759,9.693,9.693,1328,0
2008-02-08,9.752,9.78,9.646,9.666,10335,0
2008-02-11,9.693,11.646,9.693,10.091,67941,0
2008-02-12,10.091,10.151,10.091,10.151,12997,0
2008-02-13,10.12,10.151,9.95,9.95,9306,0
2008-02-14,9.816,9.816,9.3921,9.3921,42830,0
2008-02-15,9.3773,9.509,9.1797,9.476,19496,0
2008-02-19,9.4949,9.607,9.4267,9.4267,11965,0
2008-02-20,9.509,9.509,9.476,9.476,4282,0
2008-02-21,9.532,9.532,9.471,9.471,15066,0
2008-02-22,9.4452,9.4452,9.2759,9.2759,6058,0
2008-02-25,9.2759,9.548,9.1742,9.2759,40174,0
2008-02-26,9.3403,9.3403,8.7674,9.1942,32354,0
2008-02-27,9.1742,9.2066,9.1382,9.1742,9306,0
2008-02-28,9.1742,9.1742,9.0709,9.0709,7821,0
2008-02-29,9.0709,9.0709,8.7674,8.83,14325,0
2008-03-03,8.8023,8.8949,8.7195,8.8679,19944,0
2008-03-04,8.8679,8.8679,8.1928,8.7056,79200,0
2008-03-05,8.7056,8.8023,8.6995,8.7322,9752,0
2008-03-06,8.7322,9.201,8.7322,8.9779,39878,0
2008-03-07,9.0709,9.0929,9.0058,9.0767,8563,0
2008-03-10,9.1065,9.2066,9.0399,9.0399,12883,0
2008-03-11,9.1382,9.2148,9.0636,9.0709,7681,0
2008-03-12,9.241,9.476,8.9158,8.9158,40623,0
2008-03-13,9.1797,9.1797,9.0709,9.0709,10780,0
2008-03-14,9.0477,9.1306,8.9706,9.0399,7387,0
2008-03-17,9.0709,9.0709,8.8162,8.8162,9752,0
2008-03-18,9.0636,9.1382,8.747,8.8808,18909,0
2008-03-19,9.1306,9.1306,8.8679,8.9706,5319,0
2008-03-20,8.8613,9.1229,8.8613,9.1229,4140,0
2008-03-24,9.0399,9.3403,9.0058,9.2148,13441,0
2008-03-25,9.241,9.3403,9.1006,9.1006,7979,0
2008-03-26,9.1382,9.2066,9.0709,9.1942,10486,0
2008-03-27,9.1742,9.2066,9.1742,9.2066,1779,0
2008-03-28,9.2066,9.3403,9.2066,9.2226,11219,0
2008-03-31,9.2759,9.4323,9.1742,9.2759,7387,0
2008-04-01,9.2759,9.2759,9.1306,9.241,9752,0
2008-04-02,9.2759,9.476,9.2759,9.2759,23040,0
2008-04-03,9.2759,9.3567,9.2759,9.3068,5466,0
2008-04-04,9.3068,9.3684,9.2759,9.2874,6941,0
2008-04-07,9.2874,9.3403,9.2544,9.2544,19496,0
2008-04-08,9.2148,9.2148,9.201,9.201,3544,0
2008-04-09,9.201,9.201,9.0249,9.0249,20531,0
2008-04-10,9.0579,9.1192,9.0399,9.0399,11076,0
2008-04-11,9.0515,9.0579,9.0477,9.0477,11519,0
2008-04-14,9.0709,9.0767,9.0399,9.0399,4282,0
2008-04-15,9.0399,9.0929,8.9779,9.0192,14033,0
2008-04-16,9.0058,9.0851,9.0058,9.0709,8049,0
2008-04-17,9.1006,9.1742,9.0515,9.1742,8420,0
2008-04-18,9.1742,9.2352,9.1674,9.2148,6354,0
2008-04-21,9.2275,9.2816,9.1742,9.2816,7906,0
2008-04-22,9.2816,9.3148,9.0709,9.1742,38220,0
2008-04-23,9.241,9.241,9.1006,9.1306,15366,0
2008-04-24,9.0249,9.1382,9.0249,9.1382,2920,0
2008-04-25,9.1229,9.2613,9.1006,9.2544,12553,0
2008-04-28,9.2613,9.2613,9.241,9.241,2756,0
2008-04-29,9.2613,9.2613,9.241,9.241,6788,0
2008-04-30,9.2544,9.3403,9.2544,9.3403,16616,0
2008-05-01,9.2874,9.3403,9.2613,9.2942,9159,0
2008-05-02,9.1942,9.3403,9.1942,9.3403,3716,0
2008-05-05,9.3403,9.3403,9.2942,9.2942,5765,0
2008-05-06,9.3295,9.3635,9.241,9.2874,14917,0
2008-05-07,9.3635,9.3684,9.2352,9.3684,19347,0
2008-05-08,9.3403,9.3684,9.2759,9.3684,5912,0
2008-05-09,9.3684,9.3684,9.2148,9.2759,16396,0
2008-05-12,9.3403,9.4372,9.2942,9.4372,4987,0
2008-05-13,9.3842,9.3921,9.3403,9.3773,3947,0
2008-05-14,9.502,9.502,9.3567,9.3567,689,0
2008-05-15,9.399,9.4138,9.399,9.4138,2499,0
2008-05-16,9.4323,9.465,9.3684,9.465,9159,0
2008-05-19,9.4949,9.611,9.4138,9.611,3959,0
2008-05-20,9.611,9.631,9.476,9.631,4584,0
2008-05-21,9.611,9.646,9.611,9.625,5087,0
2008-05-22,9.631,9.631,9.502,9.569,5031,0
2008-05-23,9.576,9.646,9.576,9.646,3835,0
2008-05-27,9.611,9.646,9.476,9.476,7236,0
2008-05-28,9.4879,9.639,9.4879,9.554,6082,0
2008-05-29,9.4452,9.654,9.4452,9.654,7030,0
2008-05-30,9.679,9.752,9.509,9.752,17431,0
2008-06-02,9.715,9.73,9.666,9.666,10559,0
2008-06-03,9.673,9.715,9.509,9.509,23338,0
2008-06-04,9.78,9.78,9.4521,9.4521,12850,0
2008-06-05,9.4138,9.548,9.399,9.509,26169,0
2008-06-06,9.4452,9.4521,9.3,9.3,20685,0
2008-06-09,9.3,9.3403,9.2478,9.3068,9895,0
2008-06-10,9.2759,9.2759,9.1113,9.1113,24961,0
2008-06-11,9.1006,9.2352,9.0709,9.1382,20088,0
2008-06-12,9.3635,9.3635,9.0058,9.0058,20779,0
2008-06-13,9.0399,9.3,9.0192,9.3,24226,0
2008-06-16,9.2874,9.618,9.0709,9.1113,68029,0
2008-06-17,9.1192,9.153,8.9706,9.153,27181,0
2008-06-18,9.1229,9.153,8.948,9.1306,24687,0
2008-06-19,8.9158,9.1006,8.8679,8.8949,21568,0
2008-06-20,8.8808,8.9356,8.7867,8.7867,15307,0
2008-06-23,8.8087,8.8367,8.7322,8.7608,19056,0
2008-06-24,8.7322,8.9017,8.7322,8.7674,32198,0
2008-06-25,8.794,8.9088,8.794,8.9017,12256,0
2008-06-26,8.9017,8.963,8.8949,8.9554,6279,0
2008-06-27,8.9226,8.9356,8.8884,8.8884,1484,0
2008-06-30,8.9088,8.963,8.9088,8.9301,3251,0
2008-07-01,8.9158,8.9909,8.9158,8.9301,3251,0
2008-07-02,8.9834,9.0058,8.8949,8.9977,7821,0
2008-07-03,8.9977,9.0058,8.8949,9.0058,16836,0
2008-07-07,8.9706,9.0579,8.9706,9.0579,13584,0
2008-07-08,9.3343,9.3343,8.9356,9.0314,13517,0
2008-07-09,9.2701,9.2701,9.0192,9.0515,4551,0
2008-07-10,9.0636,9.0636,8.9554,9.0192,7327,0
2008-07-11,9.0058,9.0709,8.9301,8.9706,4870,0
2008-07-14,9.3,9.3,8.9909,9.0929,6018,0
2008-07-15,9.0399,9.2613,8.9706,9.1113,10203,0
2008-07-16,9.0709,9.0709,8.9017,8.9301,9752,0
2008-07-17,8.9411,8.9411,8.8949,8.9158,1916,0
2008-07-18,8.8613,8.9226,8.7791,8.8424,21035,0
2008-07-21,8.83,8.8679,8.83,8.8499,11076,0
2008-07-22,8.8679,8.8679,8.747,8.8679,18693,0
2008-07-23,8.8679,8.8949,8.8499,8.8949,11848,0
2008-07-24,8.8367,8.8367,8.794,8.794,5466,0
2008-07-25,8.83,8.8613,8.83,8.8613,8563,0
2008-07-28,8.8679,8.8679,8.8679,8.8679,1038,0
2008-07-29,9.2478,9.2478,8.9356,9.1006,24678,0
2008-07-30,9.1065,9.1382,9.0058,9.0058,10514,0
2008-07-31,9.3842,9.3842,9.0058,9.1382,7426,0
2008-08-01,9.2066,9.2759,9.2066,9.2066,4143,0
2008-08-04,9.54,9.54,9.2478,9.2478,1385,0
2008-08-05,9.2759,9.476,9.153,9.465,11813,0
2008-08-06,9.4138,9.476,9.4138,9.4323,4042,0
2008-08-07,9.3773,9.3773,9.2066,9.241,9583,0
2008-08-08,9.2478,9.2759,9.2066,9.2066,2069,0
2008-08-11,9.2066,9.2759,9.1742,9.1742,2664,0
2008-08-12,9.1742,9.2148,9.0477,9.1065,5613,0
2008-08-13,9.4267,9.4267,9.1742,9.2066,7054,0
2008-08-14,9.2759,9.4138,9.1065,9.1065,12111,0
2008-08-15,9.2066,9.2352,9.0058,9.0709,3937,0
2008-08-18,9.1382,9.1674,9.0515,9.0515,36047,0
2008-08-19,9.1065,9.2759,9.1065,9.1797,4308,0
2008-08-20,9.3635,9.476,9.3403,9.3491,11208,0
2008-08-21,9.3068,9.4138,9.3068,9.4138,1620,0
2008-08-22,9.4581,9.471,9.3068,9.399,7387,0
2008-08-25,9.3403,9.4521,9.201,9.241,8861,0
2008-08-26,9.2066,9.3403,9.2066,9.3403,4870,0
2008-08-27,9.2759,9.2759,9.2066,9.241,7942,0
2008-08-28,9.3068,9.3403,9.1382,9.1382,13141,0
2008-08-29,9.2066,9.241,9.0058,9.1229,8324,0
2008-09-02,9.0709,9.1382,8.963,8.963,8563,0
2008-09-03,8.9706,8.9706,8.9301,8.9356,5293,0
2008-09-04,8.713,8.9779,8.713,8.9301,4904,0
2008-09-05,8.9554,8.9706,8.9554,8.9706,4140,0
2008-09-08,8.9411,9.0249,8.9017,8.9158,3376,0
2008-09-09,8.9158,9.0134,8.9158,9.0058,5905,0
2008-09-10,8.9411,9.0709,8.9411,8.9779,8420,0
2008-09-11,8.7258,9.1382,8.7258,9.1382,18909,0
2008-09-12,9.4581,9.4581,9.0399,9.241,10306,0
2008-09-15,9.2759,9.407,9.1382,9.1382,4434,0
2008-09-16,9.0709,9.1382,8.9356,8.9356,6396,0
2008-09-17,9.0058,9.0058,8.455,8.4835,14771,0
2008-09-18,8.0833,8.363,7.5216,7.5348,38832,0
2008-09-19,7.5621,8.1928,7.5621,7.6097,18504,0
2008-09-22,8.2186,8.2186,7.596,7.596,7764,0
2008-09-23,7.8399,7.9747,7.5489,7.7177,31882,0
2008-09-24,7.6909,8.2331,7.616,7.8873,29524,0
2008-09-25,8.0225,8.3946,7.9208,8.1234,24078,0
2008-09-26,8.1928,8.4621,8.0901,8.0901,10058,0
2008-09-29,8.1585,8.1585,7.5489,7.5489,7209,0
2008-09-30,7.4539,7.5489,7.1694,7.1762,27753,0
2008-10-01,7.041,7.142,6.98,7.1085,19729,0
2008-10-02,7.2103,7.2442,7.041,7.2103,12707,0
2008-10-03,7.1085,7.3792,7.1085,7.2442,24746,0
2008-10-06,7.0476,7.1154,6.4995,6.4995,25914,0
2008-10-07,6.4995,6.6957,6.3165,6.3641,22427,0
2008-10-08,6.2623,6.5672,6.127,6.4995,24364,0
2008-10-09,6.3705,6.4312,6.3641,6.4312,15977,0
2008-10-10,6.2287,6.2287,4.9489,5.8225,18479,0
2008-10-13,5.6196,5.9578,5.6196,5.9243,33808,0
2008-10-14,6.3911,6.3911,5.856,6.0596,26111,0
2008-10-15,6.1202,6.1202,5.687,5.687,24198,0
2008-10-16,5.687,5.9578,5.687,5.9578,19826,0
2008-10-17,6.1608,7.616,5.7614,6.6957,47435,0
2008-10-20,7.2237,7.2237,6.2623,6.4789,17969,0
2008-10-21,6.7226,6.9057,6.4995,6.9057,13676,0
2008-10-22,6.9057,7.142,6.9057,7.142,6788,0
2008-10-23,7.278,7.3052,7.2442,7.2442,9010,0
2008-10-24,7.4132,7.4132,7.2103,7.3458,5466,0
2008-10-27,7.4132,7.616,7.2442,7.2506,14626,0
2008-10-28,7.7516,7.8942,7.4475,7.5823,16539,0
2008-10-29,7.9208,7.9886,7.65,7.657,5551,0
2008-10-30,7.65,8.0556,7.65,7.7926,15803,0
2008-10-31,7.9886,7.9886,7.7856,7.7856,1783,0
2008-11-03,7.65,7.65,7.3523,7.3523,12169,0
2008-11-04,7.4475,7.4475,7.2442,7.2442,6493,0
2008-11-05,7.2442,7.2915,7.0814,7.0814,5954,0
2008-11-06,7.6029,7.6029,7.0341,7.041,3919,0
2008-11-07,7.0545,7.0749,7.0139,7.0749,7979,0
2008-11-10,7.0749,7.0948,6.9596,7.0749,11033,0
2008-11-11,7.0071,7.0071,6.845,6.9123,7154,0
2008-11-12,7.0888,7.0888,6.4995,6.5058,6871,0
2008-11-13,6.3235,6.9057,6.3235,6.4995,14888,0
2008-11-14,6.6485,6.6485,6.3846,6.4995,17630,0
2008-11-17,6.4995,6.6347,6.3974,6.6016,9748,0
2008-11-18,6.6016,6.6016,6.2287,6.2287,14896,0
2008-11-19,6.1943,6.1943,5.4838,5.5177,32780,0
2008-11-20,5.5243,5.6531,5.2876,5.4162,50961,0
2008-11-21,5.5516,5.5516,5.4162,5.5381,26309,0
2008-11-24,5.5381,5.7541,5.4838,5.6196,16837,0
2008-11-25,5.687,5.687,5.5104,5.5177,11249,0
2008-11-26,5.4838,5.5443,5.4162,5.4162,11245,0
2008-11-28,5.5516,5.5516,5.3482,5.3482,3337,0
2008-12-01,5.3141,5.6939,5.0776,5.626,29737,0
2008-12-02,5.626,5.7541,5.3556,5.3957,43006,0
2008-12-03,5.3141,5.4838,5.3141,5.3141,22909,0
2008-12-04,5.3824,5.4162,5.2467,5.3888,14502,0
2008-12-05,5.4162,5.4499,5.3417,5.3824,32059,0
2008-12-08,5.2807,5.4499,5.2807,5.4499,19593,0
2008-12-09,5.4566,5.4838,5.0162,5.145,48863,0
2008-12-10,5.0371,5.1658,5.0371,5.0776,24597,0
2008-12-11,5.0237,5.0436,4.4072,4.7389,28882,0
2008-12-12,4.7999,4.7999,4.4749,4.5024,15600,0
2008-12-15,4.4412,4.5157,4.2651,4.2651,27895,0
2008-12-16,4.2989,4.4685,4.2855,4.3324,32273,0
2008-12-17,4.2651,4.8746,4.2651,4.8063,30473,0
2008-12-18,4.59,5.2807,4.59,5.2807,49320,0
2008-12-19,5.2807,5.7955,5.0574,5.2807,56498,0
2008-12-22,5.3141,5.3141,5.0776,5.145,22285,0
2008-12-23,5.2131,5.2131,4.8948,4.9285,27237,0
2008-12-24,4.956,4.9964,4.9285,4.9285,12319,0
2008-12-26,4.8746,5.0776,4.8746,5.0237,21996,0
2008-12-29,5.0436,5.2265,5.0101,5.0101,212425,0
2008-12-30,5.0504,5.0504,4.9761,4.9761,20471,0
2008-12-31,4.8948,5.1317,4.8948,4.9964,188545,0
2009-01-02,4.9964,5.3556,4.9964,5.3083,126398,0
2009-01-05,5.3141,6.0654,5.3141,5.7414,222526,0
2009-01-06,6.0186,6.3641,5.883,6.2151,94960,0
2009-01-07,6.3641,6.4995,6.3641,6.4044,35038,0
2009-01-08,6.3302,7.041,6.3302,6.9596,75026,0
2009-01-09,6.7363,6.9057,6.7363,6.7363,9171,0
2009-01-12,6.7701,7.278,6.6347,6.7363,14704,0
2009-01-13,6.6072,6.8986,6.5599,6.6617,42866,0
2009-01-14,7.1967,7.1967,6.4312,6.4995,14196,0
2009-01-15,6.4386,6.4386,6.1608,6.1879,13253,0
2009-01-16,6.2623,6.4044,6.1473,6.2961,26873,0
2009-01-20,6.4312,6.621,6.1473,6.1473,18198,0
2009-01-21,6.3502,6.4248,6.127,6.3974,57705,0
2009-01-22,6.2961,6.4995,6.2559,6.3235,17354,0
2009-01-23,6.127,6.2961,6.0797,6.2623,123192,0
2009-01-26,6.1608,6.3026,6.1473,6.2824,41513,0
2009-01-27,6.2623,6.6347,6.2487,6.6347,29512,0
2009-01-28,6.6347,6.9664,6.6347,6.7226,19534,0
2009-01-29,6.6548,6.7636,6.4312,6.4312,12701,0
2009-01-30,6.4654,6.621,6.4518,6.4858,67979,0
2009-02-02,6.4858,6.7701,6.4858,6.7363,167952,0
2009-02-03,6.7024,6.7563,6.6685,6.7363,9673,0
2009-02-04,6.7024,6.7636,6.6347,6.7363,34276,0
2009-02-05,6.6885,7.2442,6.6016,7.2442,39636,0
2009-02-06,7.0545,7.1694,6.9936,7.1289,25256,0
2009-02-09,7.142,7.2981,7.142,7.2981,16571,0
2009-02-10,7.2103,7.8529,7.2103,7.7177,29610,0
2009-02-11,7.7177,7.7516,7.5013,7.5013,20931,0
2009-02-12,7.4475,7.7856,7.4475,7.596,14462,0
2009-02-13,7.5823,7.6236,7.5823,7.5823,3402,0
2009-02-17,7.65,7.65,6.9734,7.0545,25368,0
2009-02-18,7.4744,7.4744,6.9324,6.9324,7072,0
2009-02-19,6.9193,7.1492,6.7767,6.8719,25374,0
2009-02-20,6.8719,6.8923,6.587,6.6957,13047,0
2009-02-23,6.6347,6.7701,6.6072,6.7299,10113,0
2009-02-24,7.264,7.264,6.7024,6.9734,17190,0
2009-02-25,6.7906,6.9664,6.7906,6.9596,8861,0
2009-02-26,7.0678,7.0749,6.8719,7.0749,11086,0
2009-02-27,6.946,7.0004,6.8175,6.8719,19200,0
2009-03-02,6.8719,6.8719,6.7363,6.7363,19866,0
2009-03-03,6.7701,6.98,6.7363,6.9193,27686,0
2009-03-04,6.9193,6.9193,6.8379,6.9193,5319,0
2009-03-05,6.8037,6.8037,6.8037,6.8037,180,0
2009-03-06,6.7363,6.7363,6.4995,6.6548,15325,0
2009-03-09,6.5672,6.5672,6.5672,6.5672,1328,0
2009-03-10,6.4995,6.5672,6.4587,6.4858,19757,0
2009-03-11,6.743,6.743,6.4858,6.5399,8741,0
2009-03-12,6.6485,6.6685,6.4789,6.5672,32425,0
2009-03-13,6.4995,6.5672,6.4312,6.5672,7297,0
2009-03-16,6.5331,6.6347,6.5331,6.6347,15434,0
2009-03-17,6.743,6.743,6.5599,6.587,6721,0
2009-03-18,6.6617,6.8175,6.5672,6.8175,8518,0
2009-03-19,6.8175,6.946,6.8037,6.946,13323,0
2009-03-20,6.8783,6.8783,6.8783,6.8783,1328,0
2009-03-23,6.98,6.98,6.7563,6.9123,12698,0
2009-03-24,6.9057,7.0004,6.9057,7.0004,2810,0
2009-03-25,7.0614,7.0614,6.8783,6.8783,17900,0
2009-03-26,6.9393,7.0071,6.9123,6.9866,6094,0
2009-03-27,6.9734,7.0545,6.9123,7.0545,4803,0
2009-03-30,6.8923,7.0678,6.8783,6.8783,11158,0
2009-03-31,6.8783,6.9393,6.8783,6.9393,1620,0
2009-04-01,6.8923,7.5216,6.885,7.1762,27774,0
2009-04-02,7.142,7.4539,7.142,7.3659,14746,0
2009-04-03,7.5823,7.7856,7.278,7.4475,13387,0
2009-04-06,7.3792,7.4132,7.271,7.3458,6941,0
2009-04-07,7.2168,7.9137,7.2103,7.569,50379,0
2009-04-08,7.5148,7.7243,7.5148,7.6703,10211,0
2009-04-09,7.6703,7.6774,7.6703,7.6703,2374,0
2009-04-13,7.6703,7.9073,7.6703,7.6909,8819,0
2009-04-14,7.6909,7.7042,7.6909,7.7042,9206,0
2009-04-15,7.7042,8.002,7.7042,7.8195,7301,0
2009-04-16,7.9208,7.9947,7.6909,7.6909,8274,0
2009-04-17,7.7315,7.7856,7.6844,7.7042,3988,0
2009-04-20,7.7856,7.9886,7.7856,7.7926,8990,0
2009-04-21,8.3736,8.3736,7.8602,8.002,39608,0
2009-04-22,7.9886,8.1651,7.9886,7.9886,8115,0
2009-04-23,7.9886,8.1849,7.9886,8.0694,6904,0
2009-04-24,8.0431,8.1506,8.0431,8.1045,11317,0
2009-04-27,8.5853,8.5853,8.0373,8.1585,8014,0
2009-04-28,8.1651,8.1779,7.9208,8.1712,19141,0
2009-04-29,8.0373,8.1928,8.0373,8.1506,15031,0
2009-04-30,8.1849,8.4019,8.1849,8.4019,6036,0
2009-05-01,8.4621,8.5853,8.3736,8.3736,4584,0
2009-05-04,8.363,8.5115,8.3058,8.3137,11534,0
2009-05-05,8.2999,8.3551,8.1928,8.1928,6377,0
2009-05-06,8.2587,8.3058,8.24,8.2917,4212,0
2009-05-07,8.2587,8.2917,8.24,8.2587,6323,0
2009-05-08,8.2667,8.3946,8.2587,8.3137,10072,0
2009-05-11,8.3137,8.328,8.1506,8.1506,10780,0
2009-05-12,8.3137,8.3137,7.9816,8.0499,14444,0
2009-05-13,8.1234,8.1234,7.8602,7.8602,11346,0
2009-05-14,7.8195,7.9411,7.8127,7.8195,6653,0
2009-05-15,7.8059,7.8399,7.6844,7.7516,20486,0
2009-05-18,7.8465,8.6324,7.8465,8.0765,28102,0
2009-05-19,8.1712,8.2268,7.9617,8.2186,38551,0
2009-05-20,8.1373,8.3816,8.1373,8.328,22037,0
2009-05-21,8.328,8.6658,8.321,8.4148,23822,0
2009-05-22,8.4354,8.747,8.328,8.328,3611,0
2009-05-26,8.563,8.9017,8.349,8.4487,17458,0
2009-05-27,8.6995,8.6995,8.4019,8.4019,13820,0
2009-05-28,8.5982,9.1382,8.2856,8.5115,36838,0
2009-05-29,8.5115,8.5301,8.4899,8.4899,3191,0
2009-06-01,8.2917,8.4973,8.2917,8.328,18867,0
2009-06-02,8.2999,8.5301,8.2999,8.5301,23351,0
2009-06-03,8.363,8.5232,8.363,8.3883,6844,0
2009-06-04,8.3736,8.4973,8.328,8.3736,7922,0
2009-06-05,8.4621,8.4621,8.3673,8.429,1620,0
2009-06-08,8.1373,8.363,8.1373,8.3347,5631,0
2009-06-09,8.363,8.3883,8.3347,8.3347,2450,0
2009-06-10,8.4621,8.4621,8.2999,8.2999,6313,0
2009-06-11,8.2917,8.2917,8.0967,8.0967,20420,0
2009-06-12,8.1506,8.1849,8.002,8.0967,15967,0
2009-06-15,8.0556,8.0556,7.9073,7.9073,9943,0
2009-06-16,7.8942,7.9539,7.8873,7.9539,7681,0
2009-06-17,7.9539,8.0901,7.9073,7.9816,11236,0
2009-06-18,7.9277,8.1234,7.833,7.8873,23049,0
2009-06-19,7.874,7.9684,7.874,7.9481,8696,0
2009-06-22,7.8529,7.9005,7.7856,7.7926,18797,0
2009-06-23,7.8059,8.1045,7.7382,8.1045,37765,0
2009-06-24,8.0833,8.1928,8.0431,8.0431,21403,0
2009-06-25,8.0556,8.0967,8.0225,8.03,6481,0
2009-06-26,8.0967,8.1099,7.9411,7.9886,23481,0
2009-06-29,7.9539,8.0499,7.9539,8.0499,4726,0
2009-06-30,8.0556,8.0556,8.0091,8.0556,2867,0
2009-07-01,8.002,8.5176,7.9886,8.24,31619,0
2009-07-02,8.1712,8.2737,8.1234,8.2587,6046,0
2009-07-06,8.0901,8.1997,8.0901,8.1997,9599,0
2009-07-07,8.2056,8.24,8.1928,8.2056,9010,0
2009-07-08,8.1045,8.13,8.0967,8.13,1916,0
2009-07-09,8.1234,8.2056,8.1234,8.1585,4570,0
2009-07-10,8.4621,8.4621,8.2587,8.2737,13200,0
2009-07-13,8.2587,8.2917,8.2056,8.2587,4726,0
2009-07-14,8.2917,8.3883,8.2737,8.2737,6156,0
2009-07-15,8.2737,8.3816,8.1373,8.2917,17037,0
2009-07-16,8.2856,8.747,8.2801,8.6179,16201,0
2009-07-17,8.6179,8.6179,8.563,8.6179,1844,0
2009-07-20,8.6179,8.6179,8.6179,8.6179,2871,0
2009-07-21,8.4973,8.6868,8.4973,8.6731,7260,0
2009-07-22,8.5301,9.0058,8.5301,8.83,9891,0
2009-07-23,9.0058,9.0058,8.7258,8.9356,12028,0
2009-07-24,8.9554,9.4138,8.9554,9.1382,8556,0
2009-07-27,9.471,9.471,9.0058,9.1113,15639,0
2009-07-28,9.1065,9.1065,9.0134,9.0192,4140,0
2009-07-29,9.0477,9.0477,8.8679,8.963,6184,0
2009-07-30,8.9088,9.1382,8.9088,9.1382,10952,0
2009-07-31,9.1006,9.1306,9.0636,9.1065,8481,0
2009-08-03,9.1382,9.1382,8.9017,8.9017,18900,0
2009-08-04,8.9088,8.9706,8.9017,8.9017,1646,0
2009-08-05,8.8884,8.9554,8.8884,8.9554,14553,0
2009-08-06,8.9017,8.9301,8.9017,8.9301,1296,0
2009-08-07,8.7867,8.83,8.4899,8.6054,20930,0
2009-08-10,8.5982,8.6384,8.4621,8.5431,18760,0
2009-08-11,8.5301,8.5301,8.4621,8.5232,4038,0
2009-08-12,8.5301,8.6324,8.3816,8.5176,13780,0
2009-08-13,8.3137,8.6384,8.3137,8.5176,8279,0
2009-08-14,8.429,8.5701,8.429,8.5701,3683,0
2009-08-17,8.5701,8.5982,8.5368,8.5982,4162,0
2009-08-18,8.5431,8.7867,8.5301,8.7608,26988,0
2009-08-19,8.9909,8.9909,8.8023,8.8613,12049,0
2009-08-20,8.8087,8.8613,8.8023,8.8547,2478,0
2009-08-21,8.8087,8.8613,8.8023,8.8613,1928,0
2009-08-24,8.8162,8.9301,8.8162,8.9301,5613,0
2009-08-25,8.6995,9.0709,8.6995,9.0192,12888,0
2009-08-26,9.0636,9.0636,8.9301,9.0579,5386,0
2009-08-27,9.0636,9.0636,8.8023,8.963,27981,0
2009-08-28,8.9356,8.9706,8.9226,8.963,2927,0
2009-08-31,8.9779,8.9779,8.8808,8.8808,4282,0
2009-09-01,8.8884,8.9706,8.8229,8.8949,3419,0
2009-09-02,8.8023,9.1382,8.8023,8.9356,21919,0
2009-09-03,8.9226,9.0058,8.9158,9.0058,1989,0
2009-09-04,8.9356,9.0929,8.9356,9.0929,7996,0
2009-09-08,9.0314,9.0636,8.9356,9.0636,4870,0
2009-09-09,8.9554,9.0636,8.9411,9.0515,13423,0
2009-09-10,8.9706,9.0134,8.8679,8.948,11798,0
2009-09-11,8.83,8.8884,8.83,8.8613,2069,0
2009-09-14,8.8023,8.9834,8.8023,8.9706,18466,0
2009-09-15,9.0134,9.0134,8.8884,8.9977,2810,0
2009-09-16,9.0058,9.0058,8.8547,8.8736,40766,0
2009-09-17,8.8679,8.9226,8.8679,8.9226,7495,0
2009-09-18,8.963,9.0134,8.948,9.0058,8952,0
2009-09-21,9.0192,9.1306,9.0192,9.1306,7270,0
2009-09-22,9.1382,9.3635,9.1306,9.3635,21385,0
2009-09-23,9.3343,9.3403,9.1797,9.3343,11649,0
2009-09-24,9.3403,9.407,9.3295,9.3295,2374,0
2009-09-25,9.3491,9.3921,9.2148,9.3921,14461,0
2009-09-28,9.4452,9.4521,9.4267,9.4267,2049,0
2009-09-29,9.3773,9.4581,9.3773,9.4521,1779,0
2009-09-30,9.4521,10.331,9.3684,9.673,39877,0
2009-10-01,9.687,9.687,9.476,9.618,24532,0
2009-10-02,9.618,9.693,9.618,9.693,5880,0
2009-10-05,9.661,9.766,9.654,9.759,4457,0
2009-10-06,9.746,9.77,9.679,9.77,8937,0
2009-10-07,9.661,9.723,9.524,9.611,28432,0
2009-10-08,9.4581,9.576,9.3567,9.548,10193,0
2009-10-09,9.517,9.532,9.2816,9.2874,29650,0
2009-10-12,9.2066,9.2066,9.0058,9.0058,8008,0
2009-10-13,9.1674,9.1674,8.9779,9.0058,20123,0
2009-10-14,9.1797,9.1797,8.9356,8.9411,17296,0
2009-10-15,8.8884,8.8884,8.3816,8.4973,77197,0
2009-10-16,8.4973,8.7791,8.4899,8.7674,42536,0
2009-10-19,8.7674,9.0399,8.5115,8.8613,68989,0
2009-10-20,8.9411,9.1229,8.8087,8.9909,20883,0
2009-10-21,8.9834,9.1065,8.963,8.9909,7869,0
2009-10-22,8.9554,9.1306,8.9554,9.1113,8321,0
2009-10-23,9.1229,9.1382,9.0636,9.0636,13881,0
2009-10-26,9.1382,9.1382,9.0249,9.0249,7587,0
2009-10-27,9.0192,9.0515,9.0192,9.0399,1653,0
2009-10-28,9.0314,9.0515,9.0192,9.0192,7091,0
2009-10-29,9.0134,9.0134,8.9158,8.948,22333,0
2009-10-30,8.948,8.9834,8.9226,8.9301,6279,0
2009-11-02,8.948,9.0192,8.8613,8.8949,12318,0
2009-11-03,8.9301,8.9301,8.8087,8.8884,7945,0
2009-11-04,8.8679,8.9017,8.8229,8.8679,10867,0
2009-11-05,8.8884,8.9554,8.8884,8.9554,14656,0
2009-11-06,8.9017,8.9706,8.8884,8.9088,35628,0
2009-11-09,8.9088,8.9158,8.8736,8.8736,6436,0
2009-11-10,8.8884,8.9909,8.7674,8.7674,72022,0
2009-11-11,8.794,8.8162,8.794,8.794,3572,0
2009-11-12,8.8087,8.8229,8.6934,8.6995,14645,0
2009-11-13,8.6658,8.7674,8.5301,8.5853,38274,0
2009-11-16,8.5982,8.6731,8.5557,8.5783,47218,0
2009-11-17,8.6179,8.6179,8.4835,8.5557,22018,0
2009-11-18,8.5557,8.7195,8.4899,8.6995,17777,0
2009-11-19,8.713,8.8736,8.713,8.8736,21539,0
2009-11-20,8.9088,8.9088,8.6249,8.6731,34417,0
2009-11-23,8.794,8.8087,8.7322,8.7552,6298,0
2009-11-24,8.8087,8.8087,8.794,8.794,1288,0
2009-11-25,8.83,8.9226,8.8087,8.9226,5343,0
2009-11-27,8.8736,8.8884,8.8736,8.8884,1038,0
2009-11-30,8.8884,9.2874,8.7195,8.9356,30024,0
2009-12-01,8.9226,8.9706,8.6731,8.9301,18944,0
2009-12-02,8.9017,9.0192,8.8023,8.8613,12278,0
2009-12-03,8.8023,9.0058,8.8023,8.9356,7181,0
2009-12-04,8.8736,9.0709,8.8736,9.0058,12128,0
2009-12-07,9.0058,9.1306,9.0058,9.1306,1762,0
2009-12-08,9.0314,9.4949,9.0314,9.2816,22932,0
2009-12-09,9.4323,9.4949,9.2874,9.2942,13441,0
2009-12-10,9.607,9.607,9.3491,9.4138,2664,0
2009-12-11,9.3491,9.4323,9.2759,9.3567,9159,0
2009-12-14,9.3403,9.3403,9.241,9.241,6870,0
2009-12-15,9.2352,9.2352,8.9088,8.9909,22162,0
2009-12-16,9.2066,9.2066,8.9977,9.0058,5371,0
2009-12-17,9.1382,9.1382,9.0767,9.1229,2280,0
2009-12-18,9.399,9.476,8.8679,8.9554,20292,0
2009-12-21,8.9554,9.0477,8.948,8.9554,16850,0
2009-12-22,8.9834,9.0579,8.9779,9.0134,33979,0
2009-12-23,9.0314,9.0515,8.9834,9.0515,15178,0
2009-12-24,9.0399,9.0767,8.9909,9.0767,5509,0
2009-12-28,9.1006,9.3403,9.1006,9.1382,15506,0
2009-12-29,9.1382,9.2226,9.1229,9.1674,11846,0
2009-12-30,9.0709,9.1453,9.0709,9.1382,23557,0
2009-12-31,9.1065,9.1065,9.0477,9.0477,8721,0
2010-01-04,8.9706,8.9706,8.8679,8.9706,9085,0
2010-01-05,8.9158,9.0515,8.9017,9.0399,14453,0
2010-01-06,9.0058,9.1453,8.9088,9.1006,20272,0
2010-01-07,8.9909,8.9977,8.9356,8.9411,9068,0
2010-01-08,8.7552,8.9356,8.713,8.8087,38109,0
2010-01-11,8.7397,8.8613,8.7397,8.8613,9752,0
2010-01-12,8.8424,8.8547,8.7322,8.8547,15997,0
2010-01-13,8.7791,8.9356,8.7397,8.9356,27994,0
2010-01-14,8.963,9.0477,8.9226,8.9834,8531,0
2010-01-15,8.9834,8.9909,8.948,8.9779,7577,0
2010-01-19,9.0636,9.0636,8.9554,8.9909,12086,0
2010-01-20,9.1065,9.1065,8.9554,8.9779,7285,0
2010-01-21,8.963,9.0314,8.963,9.0058,10393,0
2010-01-22,9.0249,9.1382,8.9834,9.0851,7601,0
2010-01-25,9.0636,9.1006,8.9977,9.1006,8334,0
2010-01-26,9.1006,9.1306,8.9834,9.0249,17168,0
2010-01-27,9.0929,9.0929,8.9706,9.0314,4726,0
2010-01-28,9.0929,9.0929,9.0399,9.0399,7158,0
2010-01-29,9.0579,9.0579,9.0134,9.0134,864,0
2010-02-01,9.0579,9.1306,9.0249,9.0579,3251,0
2010-02-02,8.9158,9.0058,8.8884,9.0058,34073,0
2010-02-03,9.0134,9.0192,9.0058,9.0192,4624,0
2010-02-04,8.9909,9.0058,8.9834,8.9909,6283,0
2010-02-05,8.9301,8.948,8.9226,8.948,5415,0
2010-02-08,8.948,8.9977,8.948,8.948,7233,0
2010-02-09,8.9834,9.0515,8.9706,8.9706,12523,0
2010-02-10,8.9411,8.9706,8.9411,8.963,2069,0
2010-02-11,8.9779,9.0851,8.9779,9.0709,15729,0
2010-02-12,9.0399,9.0709,9.0249,9.0249,11667,0
2010-02-16,9.0249,9.2275,8.9834,9.2066,37373,0
2010-02-17,9.2352,9.2352,9.153,9.2352,12193,0
2010-02-18,9.2759,9.2759,9.1797,9.1797,1964,0
2010-02-19,9.2226,9.2352,9.1674,9.1942,23921,0
2010-02-22,9.1864,9.2352,9.1864,9.2352,7609,0
2010-02-23,9.1864,9.241,9.1864,9.241,4459,0
2010-02-24,9.2478,9.2701,9.1306,9.2275,10041,0
2010-02-25,9.2613,9.3684,9.2613,9.3684,7058,0
2010-02-26,9.3403,9.4581,9.2759,9.2759,7311,0
2010-03-01,9.3068,9.3068,9.2352,9.2701,5858,0
2010-03-02,9.3068,9.3227,9.2275,9.2352,15776,0
2010-03-03,9.2275,9.3068,9.2275,9.2352,8271,0
2010-03-04,9.2544,9.2759,9.1942,9.201,6038,0
2010-03-05,9.2275,9.2478,9.2066,9.2148,4584,0
2010-03-08,9.201,9.2275,9.1942,9.2066,6705,0
2010-03-09,9.1942,9.2478,9.1942,9.241,7353,0
2010-03-10,9.2478,9.4198,9.2148,9.3403,16629,0
2010-03-11,9.3842,9.3842,9.2816,9.3567,13035,0
2010-03-12,9.3567,9.4452,9.3295,9.4267,9664,0
2010-03-15,9.4452,9.4452,9.3773,9.3773,1744,0
2010-03-16,9.3773,9.4452,9.2759,9.3068,4282,0
2010-03-17,9.471,9.471,9.2759,9.2759,12894,0
2010-03-18,9.4138,9.476,9.2275,9.2701,13691,0
2010-03-19,9.2759,9.471,9.241,9.471,15088,0
2010-03-22,9.4138,9.4138,9.3403,9.3491,6493,0
2010-03-23,9.4138,9.4323,9.3343,9.3343,17793,0
2010-03-24,9.3773,9.3921,9.3567,9.3921,1916,0
2010-03-25,9.3921,9.4138,9.3403,9.3921,22148,0
2010-03-26,9.4138,9.476,9.407,9.4138,18246,0
2010-03-29,9.4267,9.4581,9.4198,9.4198,2668,0
2010-03-30,9.4138,9.611,9.4138,9.4138,8988,0
2010-03-31,9.3921,9.3921,9.3403,9.3773,9927,0
2010-04-01,9.3773,9.4452,9.3148,9.3148,7163,0
2010-04-05,9.3148,9.3773,9.2275,9.3773,26698,0
2010-04-06,9.3403,9.4581,9.3403,9.4452,6229,0
2010-04-07,9.4581,9.548,9.4581,9.476,5922,0
2010-04-08,9.482,9.54,9.2544,9.3295,26052,0
2010-04-09,9.3068,9.3295,9.2478,9.3295,24334,0
2010-04-12,9.3403,9.3567,9.2816,9.3295,2942,0
2010-04-13,9.3403,9.3403,9.2066,9.2066,19708,0
2010-04-14,9.2613,9.3068,9.2226,9.2352,3402,0
2010-04-15,9.2613,9.2816,9.241,9.2701,4467,0
2010-04-16,9.201,9.3068,9.201,9.3068,7420,0
2010-04-19,9.3773,9.3773,9.2701,9.2701,2145,0
2010-04-20,9.4879,9.4879,9.2701,9.3,7812,0
2010-04-21,9.2759,9.2759,9.1674,9.2066,18062,0
2010-04-22,9.2066,9.241,9.2066,9.241,4452,0
2010-04-23,9.24,9.3343,9.24,9.2816,33901,0
2010-04-26,9.3403,9.3403,9.3,9.3068,6166,0
2010-04-27,9.3403,9.471,9.3148,9.4323,17741,0
2010-04-28,9.4581,9.4581,9.3842,9.4581,3629,0
2010-04-29,9.4198,9.476,9.4198,9.4581,18082,0
2010-04-30,9.471,9.476,9.4452,9.4452,2210,0
2010-05-03,9.4452,9.576,9.4452,9.502,8274,0
2010-05-04,9.502,9.502,9.2275,9.2942,53041,0
2010-05-05,9.2478,9.3491,9.2478,9.3403,20765,0
2010-05-06,9.3068,9.3068,9.0851,9.2066,13461,0
2010-05-07,9.1797,9.1797,9.0709,9.0929,4870,0
2010-05-10,9.1453,9.2226,9.1453,9.2226,3251,0
2010-05-11,9.2226,9.241,9.1742,9.241,1989,0
2010-05-12,9.2816,9.2816,9.2478,9.2816,7946,0
2010-05-13,9.2874,9.3403,9.1742,9.241,20371,0
2010-05-14,9.2544,9.3635,9.1674,9.1674,16006,0
2010-05-17,9.2613,9.2613,9.1382,9.1382,7240,0
2010-05-18,9.3921,9.3921,9.153,9.2759,13542,0
2010-05-19,9.3567,9.3567,9.1453,9.201,7125,0
2010-05-20,9.153,9.3635,9.1306,9.2613,6953,0
2010-05-21,9.1742,9.3295,9.1006,9.2544,13586,0
2010-05-24,9.3227,9.4138,9.1797,9.3491,17544,0
2010-05-25,9.2478,9.3068,9.1742,9.3068,7531,0
2010-05-26,9.2352,9.2544,9.1942,9.1942,5662,0
2010-05-27,9.1942,9.4138,9.1942,9.3773,16486,0
2010-05-28,9.3491,9.548,9.3491,9.476,4140,0
2010-06-01,9.4372,9.482,9.3068,9.4323,13033,0
2010-06-02,9.4323,9.509,9.3773,9.465,14285,0
2010-06-03,9.4323,9.476,9.4323,9.476,2646,0
2010-06-04,9.3921,9.476,9.3773,9.3773,2776,0
2010-06-07,9.4138,9.4138,9.4138,9.4138,739,0
2010-06-08,9.4581,9.4581,9.1942,9.2275,27877,0
2010-06-09,9.2544,9.3068,9.2066,9.2226,6420,0
2010-06-10,9.2613,9.3,9.1797,9.2275,11434,0
2010-06-11,9.2352,9.2759,9.1742,9.1742,23666,0
2010-06-14,9.2352,9.2352,9.1382,9.1942,6788,0
2010-06-15,9.1229,9.1229,9.1006,9.1006,7293,0
2010-06-16,9.1382,9.1674,9.0929,9.1453,5319,0
2010-06-17,9.201,9.201,9.0515,9.1192,15746,0
2010-06-18,9.1864,9.1864,9.0929,9.1453,8721,0
2010-06-21,9.1797,9.1797,9.1382,9.1382,10932,0
2010-06-22,9.201,9.201,9.0636,9.1065,8803,0
2010-06-23,9.1453,9.1742,9.0929,9.0929,5435,0
2010-06-24,9.0929,9.1065,9.0515,9.0929,8590,0
2010-06-25,9.0929,9.0929,8.9909,9.0636,20395,0
2010-06-28,9.0636,9.0929,9.0636,9.0929,2664,0
2010-06-29,9.0929,9.0929,9.0515,9.0851,6354,0
2010-06-30,9.0957,9.1733,9.0534,9.1492,23670,0
2010-07-01,9.153,9.153,9.0929,9.1306,9409,0
2010-07-02,9.1674,9.1674,9.0709,9.1113,2781,0
2010-07-06,9.1229,9.1229,9.0515,9.0929,16473,0
2010-07-07,9.0929,9.1113,9.0929,9.1006,2969,0
2010-07-08,9.0579,9.0929,9.0399,9.0767,6058,0
2010-07-09,8.963,9.1065,8.963,9.1065,8049,0
2010-07-12,9.1065,9.2544,9.1065,9.1742,10264,0
2010-07-13,9.1864,9.241,9.1864,9.241,7350,0
2010-07-14,9.2613,9.2701,9.1742,9.2226,23630,0
2010-07-15,9.2759,9.2759,9.2759,9.2759,2664,0
2010-07-16,9.3343,9.3343,9.2478,9.3343,11737,0
2010-07-19,9.3635,9.3635,9.3567,9.3635,3493,0
2010-07-20,9.3773,9.3773,9.2874,9.3343,4299,0
2010-07-21,9.2613,9.3148,9.2613,9.3068,10821,0
2010-07-22,9.3567,9.569,9.3227,9.3227,13577,0
2010-07-23,9.2275,9.3684,9.2275,9.3227,13766,0
2010-07-26,9.3403,9.3403,9.3403,9.3403,1951,0
2010-07-27,9.399,9.816,9.3921,9.548,44186,0
2010-07-28,9.4372,9.532,9.4372,9.532,7531,0
2010-07-29,9.509,9.548,9.4138,9.482,11154,0
2010-07-30,9.3227,9.562,9.3227,9.3635,43134,0
2010-08-02,9.3635,9.4452,9.3491,9.3491,11071,0
2010-08-03,9.4521,9.476,9.4267,9.476,6597,0
2010-08-04,9.4452,9.4879,9.4138,9.4198,16250,0
2010-08-05,9.482,9.607,9.4452,9.465,19197,0
2010-08-06,9.4138,9.4879,9.4138,9.4323,12204,0
2010-08-09,9.4138,9.509,9.4138,9.509,5333,0
2010-08-10,9.4949,9.54,9.4949,9.54,3395,0
2010-08-11,9.554,9.554,9.509,9.509,15326,0
2010-08-12,9.524,9.591,9.509,9.591,14660,0
2010-08-13,9.591,9.673,9.569,9.673,2952,0
2010-08-16,9.673,9.759,9.673,9.693,21616,0
2010-08-17,9.787,9.787,9.679,9.679,11516,0
2010-08-18,9.746,9.759,9.708,9.715,3568,0
2010-08-19,9.78,9.78,9.679,9.679,5097,0
2010-08-20,9.759,9.766,9.639,9.723,17303,0
2010-08-23,9.759,9.759,9.611,9.759,3767,0
2010-08-24,9.715,9.759,9.687,9.687,8475,0
2010-08-25,9.759,9.766,9.646,9.715,17720,0
2010-08-26,9.795,9.816,9.715,9.816,28482,0
2010-08-27,9.884,9.982,9.829,9.876,17421,0
2010-08-30,9.95,9.95,9.876,9.906,7261,0
2010-08-31,9.886,9.987,9.886,9.98,19830,0
2010-09-01,10.085,10.151,9.921,9.94,7498,0
2010-09-02,9.982,9.982,9.78,9.869,21727,0
2010-09-03,9.94,10.021,9.94,9.95,3958,0
2010-09-07,9.982,9.982,9.976,9.976,1346,0
2010-09-08,10.049,10.049,9.914,9.914,10081,0
2010-09-09,9.862,9.946,9.829,9.884,16092,0
2010-09-10,9.914,10.021,9.906,9.976,10667,0
2010-09-13,10.027,10.033,9.928,9.928,3342,0
2010-09-14,9.95,9.964,9.816,9.816,6442,0
2010-09-15,9.851,9.851,9.708,9.746,12994,0
2010-09-16,9.752,9.77,9.73,9.746,3249,0
2010-09-17,9.837,9.95,9.693,9.738,16491,0
2010-09-20,9.809,9.809,9.715,9.715,3274,0
2010-09-21,9.693,9.738,9.693,9.738,2989,0
2010-09-22,9.687,9.687,9.4879,9.509,38568,0
2010-09-23,9.509,9.576,9.4452,9.509,17376,0
2010-09-24,9.548,9.661,9.548,9.611,10254,0
2010-09-27,9.646,9.646,9.6,9.631,2764,0
2010-09-28,9.646,9.646,9.576,9.625,8269,0
2010-09-29,9.646,9.701,9.576,9.6,17552,0
2010-09-30,9.594,9.684,9.566,9.677,8173,0
2010-10-01,9.661,9.701,9.639,9.639,4596,0
2010-10-04,9.666,9.666,9.611,9.666,1855,0
2010-10-05,9.701,9.701,9.569,9.625,15792,0
2010-10-06,9.562,9.6,9.502,9.548,20408,0
2010-10-07,9.562,9.562,9.4879,9.509,7776,0
2010-10-08,9.562,9.562,9.4879,9.554,2311,0
2010-10-11,9.569,9.6,9.554,9.6,4709,0
2010-10-12,9.6,9.6,9.576,9.596,1319,0
2010-10-13,9.625,9.631,9.611,9.631,5039,0
2010-10-14,9.625,9.625,9.569,9.6,6450,0
2010-10-15,9.607,9.607,9.607,9.607,450,0
2010-10-18,9.625,9.654,9.4452,9.509,47676,0
2010-10-19,9.6,9.6,9.4949,9.554,10872,0
2010-10-20,9.584,9.584,9.4879,9.532,17983,0
2010-10-21,9.548,9.548,9.4521,9.471,17230,0
2010-10-22,9.482,9.509,9.4372,9.476,11694,0
2010-10-25,9.4879,9.532,9.4521,9.471,12710,0
2010-10-26,9.476,9.548,9.4521,9.4521,10669,0
2010-10-27,9.476,9.476,9.4521,9.4521,3088,0
2010-10-28,9.476,9.476,9.4198,9.4581,6858,0
2010-10-29,9.4148,9.4273,9.3911,9.399,10919,0
2010-11-01,9.3842,9.4198,9.3773,9.3773,18066,0
2010-11-02,9.4158,9.4158,9.3068,9.3694,32233,0
2010-11-03,9.3295,9.4323,9.3148,9.4138,29295,0
2010-11-04,9.3842,9.4267,9.3773,9.4267,7699,0
2010-11-05,9.4452,9.548,9.4138,9.524,14319,0
2010-11-08,9.4267,9.4581,9.3921,9.399,20366,0
2010-11-09,9.3921,9.471,9.3491,9.4138,12912,0
2010-11-10,9.3773,9.3773,9.2148,9.2148,15246,0
2010-11-11,9.3148,9.3148,8.9554,9.0767,23352,0
2010-11-12,8.9909,8.9909,8.9017,8.948,20366,0
2010-11-15,8.9356,8.9411,8.6995,8.713,62502,0
2010-11-16,8.6795,8.8162,8.363,8.8162,69644,0
2010-11-17,8.9158,8.9706,8.8229,8.8949,11445,0
2010-11-18,8.963,9.0709,8.5982,8.7056,35611,0
2010-11-19,8.7397,8.9301,8.7397,8.8884,9805,0
2010-11-22,8.8884,8.9554,8.8808,8.9554,21433,0
2010-11-23,8.9706,9.0058,8.9356,8.9356,7891,0
2010-11-24,9.0192,9.0192,8.9411,8.9909,9343,0
2010-11-26,9.0515,9.0515,9.0515,9.0515,180,0
2010-11-29,9.0709,9.0709,9.0314,9.0579,10601,0
2010-11-30,9.0684,9.0684,9.0087,9.0428,11486,0
2010-12-01,9.0709,9.0709,8.963,8.963,30532,0
2010-12-02,8.9356,9.0515,8.9356,8.9706,9781,0
2010-12-03,9.0058,9.0477,8.9088,8.9356,17685,0
2010-12-06,8.9017,8.9554,8.8736,8.9226,13814,0
2010-12-07,8.8736,9.2816,8.7674,8.7746,43641,0
2010-12-08,8.7322,8.7322,8.4693,8.5431,39516,0
2010-12-09,8.4693,8.5042,8.4621,8.4693,20262,0
2010-12-10,8.4693,8.4693,8.363,8.3946,45144,0
2010-12-13,8.3946,8.563,8.3946,8.4423,50249,0
2010-12-14,8.4621,8.4621,8.2999,8.4088,17828,0
2010-12-15,8.363,8.5982,8.2453,8.3673,57770,0
2010-12-16,8.3683,8.8791,8.3683,8.6697,71446,0
2010-12-17,8.713,8.948,8.6658,8.83,17802,0
2010-12-20,8.8808,8.8808,8.349,8.4621,23208,0
2010-12-21,8.363,8.5488,8.3347,8.363,27775,0
2010-12-22,8.363,8.4621,8.3551,8.3946,29812,0
2010-12-23,8.4088,8.4487,8.3673,8.3736,14924,0
2010-12-27,8.3816,8.3816,8.2667,8.321,26232,0
2010-12-28,8.2999,8.3347,8.2587,8.328,17181,0
2010-12-29,8.2955,8.3316,8.2275,8.3244,25121,0
2010-12-30,8.2275,8.3244,8.2275,8.2693,20979,0
2010-12-31,8.2773,8.4354,8.2625,8.4354,32631,0
2011-01-03,8.4423,8.4423,8.328,8.3816,21450,0
2011-01-04,8.3816,8.429,8.363,8.4148,10824,0
2011-01-05,8.3946,8.429,8.363,8.3673,30533,0
2011-01-06,8.349,8.3816,8.2856,8.3347,12646,0
2011-01-07,8.3347,8.3816,8.2667,8.3816,22940,0
2011-01-10,8.3673,8.3736,8.3058,8.328,26238,0
2011-01-11,8.328,8.328,8.2186,8.2587,24589,0
2011-01-12,8.2667,8.2667,8.1585,8.1779,13815,0
2011-01-13,8.1585,8.1779,8.0431,8.1651,27264,0
2011-01-14,8.0225,8.1176,7.9208,8.0225,42012,0
2011-01-18,8.0685,8.1166,7.8503,8.0003,18404,0
2011-01-19,8.0074,8.0423,7.9461,8.0423,8845,0
2011-01-20,8.0765,8.1849,7.9886,8.1849,30545,0
2011-01-21,8.1849,8.2331,8.1712,8.2117,11806,0
2011-01-24,8.2117,8.2587,8.1849,8.2056,3677,0
2011-01-25,8.2056,8.2737,8.2056,8.252,8009,0
2011-01-26,8.2117,8.2856,8.1928,8.2737,40042,0
2011-01-27,8.2587,8.3058,8.2587,8.2917,9205,0
2011-01-28,8.328,8.328,8.2587,8.2587,6309,0
2011-01-31,8.2416,8.2983,8.192,8.192,19691,0
2011-02-01,8.1928,8.252,8.1373,8.1928,20543,0
2011-02-02,8.2117,8.2801,8.1928,8.2587,10845,0
2011-02-03,8.2737,8.2737,8.2268,8.2453,2033,0
2011-02-04,8.1928,8.1997,8.1585,8.1928,10492,0
2011-02-07,8.1585,8.1997,8.1585,8.1585,10936,0
2011-02-08,8.1045,8.1651,8.1045,8.1448,13428,0
2011-02-09,8.1234,8.1651,8.1045,8.1045,12391,0
2011-02-10,8.1036,8.1166,8.0892,8.1089,6726,0
2011-02-11,8.1176,8.2117,8.1176,8.1997,11074,0
2011-02-14,8.1928,8.2268,8.1448,8.1448,9660,0
2011-02-15,8.0967,8.1779,8.0967,8.1373,17361,0
2011-02-16,8.1045,8.1997,8.1045,8.1506,11972,0
2011-02-18,8.1576,8.24,8.1576,8.1576,16713,0
2011-02-22,8.1373,8.1373,8.0694,8.1176,29336,0
2011-02-23,8.0765,8.2268,8.0765,8.1448,15660,0
2011-02-24,8.1585,8.2268,8.1585,8.1651,21900,0
2011-02-25,8.2186,8.2268,8.1576,8.2268,9404,0
2011-02-28,8.2821,8.2821,8.1928,8.2615,28538,0
2011-03-01,8.2856,8.328,8.2792,8.328,4464,0
2011-03-02,8.3066,8.328,8.2917,8.328,5689,0
2011-03-03,8.328,8.3955,8.3066,8.3955,7495,0
2011-03-04,8.4157,8.4157,8.3289,8.3637,5819,0
2011-03-07,8.3637,8.3683,8.2186,8.2268,12405,0
2011-03-08,8.2331,8.3826,8.2268,8.2999,29378,0
2011-03-09,8.3218,8.3289,8.2056,8.2117,15623,0
2011-03-10,8.1981,8.225,8.1568,8.2111,10623,0
2011-03-11,8.24,8.252,8.1849,8.252,15985,0
2011-03-14,8.2667,8.3137,8.2056,8.2453,22338,0
2011-03-15,8.2186,8.4567,8.2056,8.2667,52084,0
2011-03-16,8.2587,8.4028,8.2587,8.2927,16689,0
2011-03-17,8.3383,8.3868,8.3383,8.3663,8351,0
2011-03-18,8.3683,8.4575,8.35,8.4575,12619,0
2011-03-21,8.4028,8.4712,8.3683,8.3754,12573,0
2011-03-22,8.3892,8.4036,8.2658,8.35,12471,0
2011-03-23,8.357,8.4028,8.2801,8.2999,14295,0
2011-03-24,8.2801,8.35,8.2453,8.2453,14664,0
2011-03-25,8.2578,8.3066,8.2444,8.2999,8226,0
2011-03-28,8.3066,8.3289,8.2453,8.3066,6960,0
2011-03-29,8.2801,8.3066,8.2587,8.2999,11775,0
2011-03-30,8.3066,8.3066,8.2737,8.2856,3168,0
2011-03-31,8.2983,8.351,8.2837,8.351,13600,0
2011-04-01,8.3683,8.4433,8.35,8.4433,14115,0
2011-04-04,8.4433,8.4433,8.4036,8.437,8446,0
2011-04-05,8.3991,8.4336,8.3653,8.371,4773,0
2011-04-06,8.3754,8.4237,8.3637,8.3826,4147,0
2011-04-07,8.4193,8.4404,8.371,8.3851,8471,0
2011-04-08,8.3826,8.4237,8.3754,8.4036,2706,0
2011-04-11,8.2999,8.3754,8.2578,8.2578,28382,0
2011-04-12,8.2821,8.2821,8.2339,8.2615,39809,0
2011-04-13,8.2856,8.328,8.1912,8.252,31941,0
2011-04-14,8.2315,8.252,8.1423,8.225,25516,0
2011-04-15,8.2469,8.3018,8.2469,8.3018,9949,0
2011-04-18,8.2999,8.2999,8.1488,8.2315,31381,0
2011-04-19,8.2999,8.321,8.2444,8.2444,22509,0
2011-04-20,8.2792,8.2999,8.1694,8.2856,28885,0
2011-04-21,8.2469,8.3018,8.2469,8.3018,4388,0
2011-04-25,8.3417,8.3683,8.239,8.2917,23864,0
2011-04-26,8.3653,8.4061,8.3018,8.3164,13578,0
2011-04-27,8.3235,8.3851,8.3235,8.371,26130,0
2011-04-28,8.371,8.4404,8.3316,8.3991,24855,0
2011-04-29,8.379,8.4585,8.3593,8.4585,5960,0
2011-05-02,8.4404,8.4963,8.4139,8.4825,4993,0
2011-05-03,8.4917,8.4917,8.4496,8.4559,4795,0
2011-05-04,8.4753,8.5115,8.4676,8.5115,13322,0
2011-05-05,8.512,8.5665,8.4621,8.5665,31496,0
2011-05-06,8.5637,8.6125,8.5431,8.6125,17257,0
2011-05-09,8.6125,8.6195,8.5711,8.6125,19188,0
2011-05-10,8.5862,8.6268,8.5862,8.6268,5041,0
2011-05-11,8.6295,8.6295,8.5665,8.6154,12777,0
2011-05-12,8.5792,8.6412,8.5711,8.5711,17376,0
2011-05-13,8.6268,8.6268,8.5792,8.5792,5340,0
2011-05-16,8.6268,8.6342,8.5711,8.5862,3768,0
2011-05-17,8.6125,8.7158,8.6125,8.7034,9901,0
2011-05-18,8.7294,8.7441,8.6613,8.6961,12404,0
2011-05-19,8.6961,8.7294,8.6759,8.6895,16460,0
2011-05-20,8.7331,8.7616,8.6868,8.7407,19854,0
2011-05-23,8.7231,8.7589,8.6687,8.7589,26923,0
2011-05-24,8.7369,8.7717,8.6484,8.7158,48092,0
2011-05-25,8.6833,8.7369,8.6833,8.7158,6269,0
2011-05-26,8.6833,8.7589,8.6833,8.7294,1821,0
2011-05-27,8.7331,8.8405,8.7331,8.7763,10203,0
2011-05-31,8.7799,8.9667,8.7799,8.8727,16637,0
2011-06-01,8.8781,8.9283,8.7331,8.8707,42783,0
2011-06-02,8.7552,8.9135,8.7552,8.9135,41306,0
2011-06-03,8.8781,8.9135,8.8707,8.9135,5098,0
2011-06-06,8.9347,8.9621,8.9007,8.9411,10548,0
2011-06-07,8.8902,8.9754,8.7932,8.8219,60558,0
2011-06-08,8.83,8.9107,8.83,8.8826,6035,0
2011-06-09,8.9667,8.9667,8.5412,8.7221,136176,0
2011-06-10,8.7331,8.7407,8.6787,8.7056,31745,0
2011-06-13,8.664,8.6986,8.6368,8.6722,21087,0
2011-06-14,8.6089,8.7195,8.6089,8.664,19323,0
2011-06-15,8.664,8.7056,8.664,8.7056,12239,0
2011-06-16,8.6905,8.7248,8.6768,8.6768,16750,0
2011-06-17,8.7294,8.7369,8.655,8.655,14105,0
2011-06-20,8.6868,8.6924,8.6368,8.6368,26896,0
2011-06-21,8.6154,8.6868,8.6154,8.6787,10671,0
2011-06-22,8.6924,8.6924,8.6787,8.6924,10492,0
2011-06-23,8.6751,8.7294,8.6394,8.7221,31799,0
2011-06-24,8.7513,8.7513,8.6823,8.7221,9947,0
2011-06-27,8.7513,8.7513,8.6751,8.7369,17531,0
2011-06-28,8.7513,8.7932,8.7024,8.7932,28730,0
2011-06-29,8.7717,8.8154,8.7644,8.7932,9554,0
2011-06-30,8.8209,8.8209,8.7691,8.7691,12791,0
2011-07-01,8.8248,8.8248,8.7387,8.8172,8573,0
2011-07-05,8.8864,8.8864,8.8172,8.8707,13360,0
2011-07-06,8.9158,8.9158,8.7608,8.88,11001,0
2011-07-07,8.9069,8.963,8.9007,8.963,9758,0
2011-07-08,8.9716,8.9716,8.9069,8.9069,9998,0
2011-07-11,8.9327,8.9593,8.9107,8.9441,14722,0
2011-07-12,9.0437,9.0437,8.9788,9.0153,30981,0
2011-07-13,9.0115,9.0515,8.9754,9.0306,41683,0
2011-07-14,9.0709,9.0709,8.9519,8.9593,19579,0
2011-07-15,8.963,9.0352,8.9411,8.9919,21727,0
2011-07-18,8.9957,9.0389,8.9519,8.9957,144443,0
2011-07-19,9.0636,9.0636,8.9158,9.024,17349,0
2011-07-20,8.9384,9.0389,8.9384,8.9814,21941,0
2011-07-21,8.9667,9.1133,8.9667,9.1075,16256,0
2011-07-22,9.1463,9.1463,9.0627,9.0757,6837,0
2011-07-25,9.1133,9.1249,8.9889,9.086,33469,0
2011-07-26,9.1334,9.1412,9.0296,9.1015,30485,0
2011-07-27,9.0515,9.1015,8.9107,8.9593,17493,0
2011-07-28,8.9938,9.0163,8.8531,8.8531,18738,0
2011-07-29,8.8727,8.894,8.8531,8.8603,16732,0
2011-08-01,8.914,9.0153,8.914,8.948,18549,0
2011-08-02,8.9735,9.0709,8.9735,9.0379,16124,0
2011-08-03,9.1606,9.1815,9.0909,9.1752,22092,0
2011-08-04,9.1844,9.2554,9.1201,9.1259,18758,0
2011-08-05,9.1182,9.1961,9.0268,9.0684,12698,0
2011-08-08,9.0268,9.0505,8.6841,8.7176,45013,0
2011-08-09,8.7542,8.8107,8.5478,8.7949,40647,0
2011-08-10,8.7877,8.9844,8.746,8.9844,7744,0
2011-08-11,9.0212,9.0212,8.7799,8.9347,23438,0
2011-08-12,9.0153,9.402,8.9844,9.0684,25935,0
2011-08-15,9.1306,9.1752,9.0833,9.1463,5551,0
2011-08-16,9.1463,9.1606,9.0833,9.0909,8486,0
2011-08-17,9.1463,9.2729,9.1382,9.2729,13873,0
2011-08-18,9.2029,9.2381,9.1103,9.1463,10276,0
2011-08-19,9.1201,9.302,9.1201,9.2352,10288,0
2011-08-22,9.3138,9.3138,9.1893,9.1893,10068,0
2011-08-23,9.2583,9.2932,9.2188,9.2932,9456,0
2011-08-24,9.245,9.3295,9.1684,9.2313,27237,0
2011-08-25,9.2313,9.2932,9.1606,9.2583,13587,0
2011-08-26,9.2632,9.2632,9.2001,9.2001,8865,0
2011-08-29,9.2246,9.2246,9.153,9.1752,15615,0
2011-08-30,9.2029,9.2381,9.2029,9.2313,9577,0
2011-08-31,9.2759,9.2759,9.2603,9.2759,8832,0
2011-09-01,9.2632,9.302,9.2488,9.302,14011,0
2011-09-02,9.2603,9.301,9.2603,9.301,3727,0
2011-09-06,9.2216,9.302,9.2134,9.2779,18414,0
2011-09-07,9.3157,9.3813,9.2864,9.3432,12618,0
2011-09-08,9.3363,9.4188,9.3363,9.3881,4524,0
2011-09-09,9.3911,9.4207,9.3615,9.4207,5050,0
2011-09-12,9.407,9.4323,9.3265,9.399,29062,0
2011-09-13,9.3842,9.4323,9.3842,9.407,10688,0
2011-09-14,9.4471,9.4471,9.399,9.4207,8320,0
2011-09-15,9.467,9.4989,9.3754,9.4148,4993,0
2011-09-16,9.399,9.48,9.3615,9.48,20684,0
2011-09-19,9.4989,9.4989,9.4989,9.4989,3063,0
2011-09-20,9.547,9.576,9.467,9.547,7323,0
2011-09-21,9.547,9.585,9.474,9.474,6041,0
2011-09-22,9.474,9.531,9.474,9.531,5772,0
2011-09-23,9.553,9.583,9.513,9.553,6719,0
2011-09-26,9.601,9.643,9.515,9.592,6724,0
2011-09-27,9.643,9.643,9.4148,9.474,36464,0
2011-09-28,9.484,9.608,9.3675,9.576,25968,0
2011-09-29,9.608,9.608,9.547,9.601,8245,0
2011-09-30,9.602,9.602,9.482,9.553,7047,0
2011-10-03,9.57,9.643,9.4148,9.4323,36211,0
2011-10-04,9.2535,9.398,8.894,9.2322,69729,0
2011-10-05,9.2749,9.3314,9.2681,9.2874,14801,0
2011-10-06,9.398,9.4138,9.3245,9.406,24565,0
2011-10-07,9.4452,9.4452,9.3432,9.3724,8647,0
2011-10-10,9.4372,9.4372,9.3586,9.3586,4262,0
2011-10-11,9.405,9.405,9.405,9.405,813,0
2011-10-12,9.3236,9.3724,9.3157,9.3157,3139,0
2011-10-13,9.3724,9.4372,9.3157,9.4188,7552,0
2011-10-14,9.4531,9.529,9.397,9.466,10944,0
2011-10-17,9.466,9.504,9.466,9.504,6980,0
2011-10-18,9.553,9.575,9.466,9.4899,4884,0
2011-10-19,9.583,9.583,9.466,9.466,8532,0
2011-10-20,9.568,9.583,9.466,9.483,4821,0
2011-10-21,9.593,9.687,9.593,9.637,14590,0
2011-10-24,9.6,9.935,9.6,9.649,17845,0
2011-10-25,9.626,9.699,9.4959,9.4959,24228,0
2011-10-26,9.568,9.62,9.568,9.62,9221,0
2011-10-27,9.649,9.766,9.642,9.642,14532,0
2011-10-28,9.718,9.775,9.652,9.756,8473,0
2011-10-31,9.772,9.772,9.696,9.696,8846,0
2011-11-01,9.699,9.773,9.663,9.676,5055,0
2011-11-02,9.679,9.769,9.679,9.733,8594,0
2011-11-03,9.767,9.773,9.714,9.753,4641,0
2011-11-04,9.794,9.896,9.794,9.839,14492,0
2011-11-07,9.817,9.904,9.769,9.904,26479,0
2011-11-08,9.959,9.985,9.896,9.896,11587,0
2011-11-09,9.879,9.93,9.856,9.93,5193,0
2011-11-10,9.901,9.93,9.821,9.93,7886,0
2011-11-11,9.858,9.904,9.831,9.831,8093,0
2011-11-14,9.896,9.947,9.802,9.927,12308,0
2011-11-15,9.858,9.873,9.858,9.858,1723,0
2011-11-16,9.985,10.071,9.666,9.88,51963,0
2011-11-17,9.88,9.888,9.823,9.846,6167,0
2011-11-18,9.837,9.879,9.784,9.8,11663,0
2011-11-21,9.756,9.809,9.66,9.679,17069,0
2011-11-22,9.733,9.809,9.733,9.775,6360,0
2011-11-23,9.873,9.873,9.809,9.817,13696,0
2011-11-25,9.851,9.851,9.784,9.844,1825,0
2011-11-28,9.769,9.913,9.563,9.666,46475,0
2011-11-29,9.666,9.726,9.603,9.603,5478,0
2011-11-30,9.74,9.74,9.577,9.61,14143,0
2011-12-01,9.683,9.691,9.683,9.683,2311,0
2011-12-02,9.73,9.773,9.683,9.683,9046,0
2011-12-05,9.699,9.714,9.663,9.663,6024,0
2011-12-06,9.64,9.714,9.64,9.714,5610,0
2011-12-07,9.708,9.755,9.692,9.749,1950,0
2011-12-08,9.808,9.808,9.794,9.794,2736,0
2011-12-09,9.767,9.792,9.747,9.784,4044,0
2011-12-12,9.8,9.886,9.73,9.844,16705,0
2011-12-13,9.856,9.856,9.773,9.806,3864,0
2011-12-14,9.863,9.945,9.856,9.945,13022,0
2011-12-15,9.938,10.017,9.879,9.983,20690,0
2011-12-16,9.948,10.073,9.948,10.073,15039,0
2011-12-19,10.046,10.085,9.983,10.076,22526,0
2011-12-20,10.076,10.076,9.983,9.983,9016,0
2011-12-21,9.95,10.127,9.879,9.894,35183,0
2011-12-22,9.958,10.053,9.91,9.919,20474,0
2011-12-23,9.986,10.115,9.98,10.089,17744,0
2011-12-27,10.121,10.195,10.025,10.03,11217,0
2011-12-28,10.03,10.179,9.945,10.091,17665,0
2011-12-29,10.069,10.127,10.03,10.097,6899,0
2011-12-30,10.133,10.219,9.986,10.037,16515,0
2012-01-03,10.089,10.221,10.05,10.125,9999,0
2012-01-04,10.161,10.268,10.05,10.1,23448,0
2012-01-05,10.125,10.213,10.065,10.213,8346,0
2012-01-06,10.243,10.324,10.168,10.302,8379,0
2012-01-09,10.302,10.302,10.132,10.299,19988,0
2012-01-10,10.282,10.38,10.193,10.38,29649,0
2012-01-11,10.359,10.41,10.284,10.41,7738,0
2012-01-12,10.455,10.511,10.455,10.469,21093,0
2012-01-13,10.481,10.579,10.481,10.487,12689,0
2012-01-17,10.569,10.611,10.479,10.479,26603,0
2012-01-18,10.557,10.661,10.557,10.654,17454,0
2012-01-19,10.634,10.689,10.634,10.674,13026,0
2012-01-20,10.692,10.692,10.574,10.574,9085,0
2012-01-23,10.475,10.589,10.453,10.453,16909,0
2012-01-24,10.481,10.681,10.453,10.515,25958,0
2012-01-25,10.563,10.626,10.515,10.613,8085,0
2012-01-26,10.613,10.762,10.613,10.725,16993,0
2012-01-27,10.75,10.789,10.716,10.729,13236,0
2012-01-30,10.747,10.785,10.725,10.755,17831,0
2012-01-31,10.819,10.974,10.737,10.974,32689,0
2012-02-01,10.977,11.118,10.953,10.953,30946,0
2012-02-02,10.984,11.072,10.805,10.953,19684,0
2012-02-03,10.953,10.977,10.765,10.835,28748,0
2012-02-06,10.781,10.868,10.781,10.868,7341,0
2012-02-07,10.908,10.944,10.873,10.928,21252,0
2012-02-08,10.921,10.959,10.844,10.844,10038,0
2012-02-09,10.857,10.974,10.809,10.832,10941,0
2012-02-10,10.846,10.911,10.736,10.781,18389,0
2012-02-13,10.75,10.882,10.744,10.853,14714,0
2012-02-14,10.918,10.918,10.773,10.773,9878,0
2012-02-15,10.744,10.882,10.744,10.835,15195,0
2012-02-16,10.765,10.814,10.692,10.709,17404,0
2012-02-17,10.809,10.809,10.588,10.611,18229,0
2012-02-21,10.692,10.722,10.469,10.586,29236,0
2012-02-22,10.569,10.732,10.569,10.732,13696,0
2012-02-23,10.846,10.846,10.616,10.7,23037,0
2012-02-24,10.673,10.95,10.673,10.873,12797,0
2012-02-27,10.925,10.999,10.903,10.999,3098,0
2012-02-28,10.938,10.999,10.882,10.968,20749,0
2012-02-29,10.9,10.998,10.843,10.843,22980,0
2012-03-01,10.849,10.944,10.768,10.802,41662,0
2012-03-02,10.863,10.927,10.863,10.927,17551,0
2012-03-05,10.873,10.928,10.873,10.921,2424,0
2012-03-06,10.838,10.907,10.784,10.784,20050,0
2012-03-07,10.808,10.927,10.808,10.871,6044,0
2012-03-08,10.879,10.996,10.879,10.886,9186,0
2012-03-09,10.921,10.988,10.9,10.9,6262,0
2012-03-12,10.996,10.996,10.896,10.896,11190,0
2012-03-13,10.896,10.996,10.879,10.887,17274,0
2012-03-14,10.896,10.896,10.513,10.513,45548,0
2012-03-15,10.513,10.513,10.337,10.352,25570,0
2012-03-16,10.186,10.45,9.863,9.959,79907,0
2012-03-19,9.993,10.108,9.759,10.041,29354,0
2012-03-20,10.041,10.162,10.041,10.162,20131,0
2012-03-21,10.254,10.331,10.223,10.293,12289,0
2012-03-22,10.39,10.426,10.293,10.326,14755,0
2012-03-23,10.302,10.453,10.302,10.453,6589,0
2012-03-26,10.498,10.528,10.457,10.457,30494,0
2012-03-27,10.457,10.555,10.426,10.521,31635,0
2012-03-28,10.521,10.625,10.498,10.625,9121,0
2012-03-29,10.537,10.704,10.537,10.647,12222,0
2012-03-30,10.609,10.674,10.609,10.674,9588,0
2012-04-02,10.686,10.717,10.51,10.581,22382,0
2012-04-03,10.568,10.64,10.449,10.49,9602,0
2012-04-04,10.554,10.588,10.52,10.52,5890,0
2012-04-05,10.588,10.625,10.44,10.505,14626,0
2012-04-09,10.607,10.686,10.607,10.67,3412,0
2012-04-10,10.644,10.745,10.644,10.745,7317,0
2012-04-11,10.816,10.824,10.658,10.658,9897,0
2012-04-12,10.73,10.73,10.581,10.623,3320,0
2012-04-13,10.686,10.784,10.629,10.767,6050,0
2012-04-16,10.824,10.824,10.738,10.738,4072,0
2012-04-17,10.821,10.821,10.64,10.653,9516,0
2012-04-18,10.717,10.724,10.586,10.629,18480,0
2012-04-19,10.702,10.702,10.638,10.638,6309,0
2012-04-20,10.64,10.748,10.64,10.653,19816,0
2012-04-23,10.702,10.702,10.534,10.702,4380,0
2012-04-24,10.702,10.702,10.677,10.677,8976,0
2012-04-25,10.71,10.717,10.677,10.71,5371,0
2012-04-26,10.717,10.76,10.717,10.76,6069,0
2012-04-27,10.763,10.899,10.763,10.876,39429,0
2012-04-30,10.842,10.899,10.812,10.826,10257,0
2012-05-01,10.826,10.826,10.804,10.826,15782,0
2012-05-02,10.911,11.008,10.867,10.978,23195,0
2012-05-03,10.932,10.993,10.842,10.978,18022,0
2012-05-04,10.946,10.962,10.796,10.962,14615,0
2012-05-07,10.852,11,10.852,10.939,17235,0
2012-05-08,10.946,10.993,10.946,10.978,2035,0
2012-05-09,10.97,10.986,10.97,10.986,5657,0
2012-05-10,10.998,11.026,10.95,10.95,5789,0
2012-05-11,10.986,11.054,10.986,11.029,7737,0
2012-05-14,11.029,11.061,11.029,11.054,2188,0
2012-05-15,11.045,11.045,11.017,11.022,5927,0
2012-05-16,11.061,11.061,10.918,10.946,8520,0
2012-05-17,11.008,11.008,10.876,10.899,5429,0
2012-05-18,10.876,10.954,10.705,10.705,28645,0
2012-05-21,10.696,10.954,10.696,10.845,14566,0
2012-05-22,10.842,10.842,10.842,10.842,586,0
2012-05-23,10.86,10.939,10.86,10.925,5654,0
2012-05-24,10.932,10.932,10.876,10.876,3458,0
2012-05-25,10.867,10.954,10.867,10.946,3842,0
2012-05-29,10.882,11.045,10.882,11.045,10838,0
2012-05-30,10.939,11.022,10.891,10.939,7886,0
2012-05-31,10.893,10.948,10.893,10.92,4076,0
2012-06-01,10.895,10.959,10.895,10.959,5343,0
2012-06-04,10.852,10.876,10.845,10.876,9248,0
2012-06-05,10.859,10.903,10.833,10.881,21231,0
2012-06-06,10.918,11.001,10.881,11.001,11120,0
2012-06-07,10.962,11.009,10.881,10.962,10848,0
2012-06-08,10.959,11.013,10.959,11.006,1898,0
2012-06-11,10.989,10.989,10.914,10.914,2210,0
2012-06-12,10.921,10.921,10.856,10.856,10792,0
2012-06-13,10.872,10.983,10.872,10.983,12831,0
2012-06-14,10.928,10.944,10.928,10.944,920,0
2012-06-15,10.9,11.065,10.895,10.95,10031,0
2012-06-18,11.026,11.095,10.989,11.006,7571,0
2012-06-19,11.103,11.147,11.006,11.006,8761,0
2012-06-20,11.103,11.111,11.05,11.086,1382,0
2012-06-21,11.111,11.119,11.072,11.072,1288,0
2012-06-22,11.046,11.083,11.037,11.055,7774,0
2012-06-25,11.05,11.189,11.05,11.05,17824,0
2012-06-26,11.195,11.195,11.079,11.086,20031,0
2012-06-27,11.147,11.175,11.119,11.175,10845,0
2012-06-28,11.175,11.294,11.175,11.254,6021,0
2012-06-29,11.296,11.304,11.264,11.304,9974,0
2012-07-02,11.409,11.409,11.083,11.115,58437,0
2012-07-03,11.085,11.189,11.085,11.118,9553,0
2012-07-05,11.175,11.255,11.132,11.189,15511,0
2012-07-06,11.166,11.353,11.166,11.285,15628,0
2012-07-09,11.353,11.381,11.2,11.381,14492,0
2012-07-10,11.43,11.43,11.314,11.409,8752,0
2012-07-11,11.43,11.43,11.36,11.43,8375,0
2012-07-12,11.36,11.43,11.268,11.331,15949,0
2012-07-13,11.385,11.392,11.318,11.318,6336,0
2012-07-16,11.307,11.438,11.299,11.394,20408,0
2012-07-17,11.381,11.394,11.36,11.36,14544,0
2012-07-18,11.417,11.447,11.306,11.321,12075,0
2012-07-19,11.36,11.394,11.331,11.388,6190,0
2012-07-20,11.311,11.435,11.311,11.342,8717,0
2012-07-23,11.388,11.43,11.322,11.409,21758,0
2012-07-24,11.388,11.43,11.388,11.43,5575,0
2012-07-25,11.43,11.462,11.402,11.462,8915,0
2012-07-26,11.462,11.477,11.402,11.417,6729,0
2012-07-27,11.503,11.503,11.405,11.422,12040,0
2012-07-30,11.454,11.454,11.426,11.426,2990,0
2012-07-31,11.462,11.462,11.312,11.351,15448,0
2012-08-01,11.342,11.49,11.342,11.356,12767,0
2012-08-02,11.447,11.447,11.409,11.447,7113,0
2012-08-03,11.49,11.49,11.364,11.429,10121,0
2012-08-06,11.503,11.503,11.429,11.429,9784,0
2012-08-07,11.43,11.492,11.381,11.455,14318,0
2012-08-08,11.503,11.536,11.364,11.459,18747,0
2012-08-09,11.451,11.451,11.371,11.378,7815,0
2012-08-10,11.422,11.422,11.342,11.364,13162,0
2012-08-13,11.405,11.496,11.327,11.413,18513,0
2012-08-14,11.512,11.528,11.413,11.49,10755,0
2012-08-15,11.422,11.549,11.422,11.49,15507,0
2012-08-16,11.503,11.556,11.435,11.435,7252,0
2012-08-17,11.528,11.549,11.413,11.413,7139,0
2012-08-20,11.528,11.563,11.435,11.474,14254,0
2012-08-21,11.528,11.563,11.444,11.549,9372,0
2012-08-22,11.549,11.549,11.444,11.444,4467,0
2012-08-23,11.413,11.556,11.413,11.556,9186,0
2012-08-24,11.5,11.5,11.43,11.447,9095,0
2012-08-27,11.451,11.483,11.451,11.451,3204,0
2012-08-28,11.512,11.512,11.429,11.512,2690,0
2012-08-29,11.512,11.563,11.512,11.563,9421,0
2012-08-30,11.5,11.682,11.5,11.668,37031,0
2012-08-31,11.624,11.737,11.566,11.737,16684,0
2012-09-04,11.723,11.737,11.649,11.695,15336,0
2012-09-05,11.657,11.687,11.595,11.618,16326,0
2012-09-06,11.569,11.626,11.528,11.528,19079,0
2012-09-07,11.547,11.581,11.539,11.547,7627,0
2012-09-10,11.547,11.559,11.507,11.507,14359,0
2012-09-11,11.524,11.547,11.5,11.547,23109,0
2012-09-12,11.565,11.581,11.553,11.581,3685,0
2012-09-13,11.581,11.581,11.5,11.532,27561,0
2012-09-14,11.581,11.581,11.439,11.565,15028,0
2012-09-17,11.553,11.565,11.463,11.559,5185,0
2012-09-18,11.581,11.581,11.5,11.507,3116,0
2012-09-19,11.485,11.553,11.485,11.553,2418,0
2012-09-20,11.573,11.581,11.547,11.547,12281,0
2012-09-21,11.577,11.577,11.536,11.569,12678,0
2012-09-24,11.581,11.581,11.547,11.553,5089,0
2012-09-25,11.581,11.612,11.539,11.606,14668,0
2012-09-26,11.614,11.647,11.582,11.647,5436,0
2012-09-27,11.6,11.639,11.6,11.607,3393,0
2012-09-28,11.653,11.7,11.631,11.693,6979,0
2012-10-01,11.641,11.731,11.641,11.674,8472,0
2012-10-02,11.647,11.705,11.647,11.684,9987,0
2012-10-03,11.7,11.705,11.692,11.705,3157,0
2012-10-04,11.72,11.728,11.647,11.728,7928,0
2012-10-05,11.674,11.753,11.657,11.666,11429,0
2012-10-08,11.753,11.753,11.577,11.618,10217,0
2012-10-09,11.649,11.657,11.603,11.626,12506,0
2012-10-10,11.649,11.649,11.503,11.503,15928,0
2012-10-11,11.496,11.52,11.422,11.512,13481,0
2012-10-12,11.49,11.52,11.49,11.52,3278,0
2012-10-15,11.52,11.557,11.465,11.528,6592,0
2012-10-16,11.465,11.557,11.465,11.557,2774,0
2012-10-17,11.595,11.674,11.564,11.649,8015,0
2012-10-18,11.701,11.723,11.681,11.714,12689,0
2012-10-19,11.708,11.737,11.674,11.695,7509,0
2012-10-22,11.674,11.681,11.528,11.528,6880,0
2012-10-23,11.533,11.616,11.526,11.526,4029,0
2012-10-24,11.52,11.595,11.52,11.557,3060,0
2012-10-25,11.564,11.603,11.528,11.577,2951,0
2012-10-26,11.574,11.653,11.574,11.591,5219,0
2012-10-31,11.629,11.629,11.528,11.588,11925,0
2012-11-01,11.496,11.701,11.496,11.657,6253,0
2012-11-02,11.653,11.653,11.574,11.622,8288,0
2012-11-05,11.647,11.647,11.492,11.492,1655,0
2012-11-06,11.533,11.574,11.533,11.561,2697,0
2012-11-07,11.509,11.648,11.509,11.648,11181,0
2012-11-08,11.672,11.782,11.672,11.73,6313,0
2012-11-09,11.728,11.795,11.728,11.771,6873,0
2012-11-12,11.81,11.897,11.705,11.843,26128,0
2012-11-13,11.78,11.852,11.78,11.787,8376,0
2012-11-14,11.711,11.795,11.711,11.771,13046,0
2012-11-15,11.771,11.771,11.6,11.711,16311,0
2012-11-16,11.787,11.948,11.7,11.89,22910,0
2012-11-19,11.918,11.948,11.728,11.918,38353,0
2012-11-20,11.955,11.97,11.852,11.97,35073,0
2012-11-21,11.97,12.06,11.955,12.06,13478,0
2012-11-23,12.089,12.114,12.044,12.057,2494,0
2012-11-26,11.91,12.076,11.91,12.001,21265,0
2012-11-27,12.06,12.138,12.017,12.026,6096,0
2012-11-28,12.138,12.2,12.047,12.156,15540,0
2012-11-29,12.123,12.192,12.123,12.162,12696,0
2012-11-30,12.137,12.332,12.123,12.269,46078,0
2012-12-03,12.272,12.272,12.044,12.097,32099,0
2012-12-04,12.102,12.233,12.056,12.12,16400,0
2012-12-05,12.182,12.255,12.165,12.227,21875,0
2012-12-06,12.272,12.272,12.227,12.233,5557,0
2012-12-07,12.214,12.278,12.114,12.278,14450,0
2012-12-10,12.221,12.221,12.037,12.044,14505,0
2012-12-11,11.974,12.214,11.937,11.965,31014,0
2012-12-12,11.914,12.044,11.914,11.921,8600,0
2012-12-13,12.005,12.005,11.83,11.83,9742,0
2012-12-14,11.87,11.929,11.547,11.547,38159,0
2012-12-17,11.641,11.641,11.38,11.608,60043,0
2012-12-18,11.584,11.846,11.533,11.83,74907,0
2012-12-19,11.797,11.921,11.68,11.694,26796,0
2012-12-20,11.914,11.945,11.701,11.862,16674,0
2012-12-21,11.73,11.951,11.701,11.701,14863,0
2012-12-24,11.782,11.855,11.672,11.73,6649,0
2012-12-26,11.574,11.891,11.574,11.891,48466,0
2012-12-27,11.813,11.83,11.701,11.773,18286,0
2012-12-28,11.846,11.929,11.804,11.929,9814,0
2012-12-31,11.925,11.995,11.925,11.941,9416,0
2013-01-02,11.988,12.233,11.951,12.126,11215,0
2013-01-03,12.126,12.359,12.126,12.349,9061,0
2013-01-04,12.359,12.359,12.278,12.359,18682,0
2013-01-07,12.388,12.425,12.286,12.404,10023,0
2013-01-08,12.475,12.49,12.422,12.434,11899,0
2013-01-09,12.464,12.488,12.405,12.488,6153,0
2013-01-10,12.488,12.488,12.374,12.397,15521,0
2013-01-11,12.475,12.483,12.339,12.384,13068,0
2013-01-14,12.434,12.434,12.339,12.345,7192,0
2013-01-15,12.371,12.384,12.268,12.289,4004,0
2013-01-16,12.345,12.363,12.252,12.354,8998,0
2013-01-17,12.422,12.422,12.305,12.305,11984,0
2013-01-18,12.294,12.374,12.294,12.368,5326,0
2013-01-22,12.371,12.408,12.282,12.305,13800,0
2013-01-23,12.357,12.445,12.357,12.445,13585,0
2013-01-24,12.427,12.498,12.427,12.475,8895,0
2013-01-25,12.488,12.488,12.35,12.381,7819,0
2013-01-28,12.381,12.381,12.24,12.278,10878,0
2013-01-29,12.335,12.335,12.165,12.172,6072,0
2013-01-30,12.213,12.294,12.213,12.294,10270,0
2013-01-31,12.284,12.366,12.284,12.313,3167,0
2013-02-01,12.272,12.397,12.213,12.325,18714,0
2013-02-04,12.342,12.342,12.195,12.195,9256,0
2013-02-05,12.21,12.341,12.21,12.269,4896,0
2013-02-06,12.357,12.403,12.253,12.403,11249,0
2013-02-07,12.471,12.502,12.403,12.495,7493,0
2013-02-08,12.503,12.503,12.255,12.368,18853,0
2013-02-11,12.389,12.389,12.205,12.263,23920,0
2013-02-12,12.31,12.31,12.195,12.22,9413,0
2013-02-13,12.249,12.263,12.195,12.226,6546,0
2013-02-14,12.226,12.226,12.141,12.141,8406,0
2013-02-15,12.186,12.218,12.099,12.218,11202,0
2013-02-19,12.294,12.294,12.087,12.159,26379,0
2013-02-20,12.172,12.172,12.048,12.124,14286,0
2013-02-21,12.141,12.213,12.141,12.195,13874,0
2013-02-22,12.232,12.232,12.092,12.137,5447,0
2013-02-25,12.124,12.195,12.062,12.096,14003,0
2013-02-26,12.165,12.165,12.07,12.079,10678,0
2013-02-27,12.163,12.17,12.092,12.147,4463,0
2013-02-28,12.155,12.169,12.155,12.155,2171,0
2013-03-01,12.147,12.186,12.108,12.178,8839,0
2013-03-04,12.178,12.232,12.099,12.117,5815,0
2013-03-05,12.121,12.143,12.018,12.018,19666,0
2013-03-06,12.097,12.097,12.034,12.071,8088,0
2013-03-07,12.121,12.166,12.056,12.152,8738,0
2013-03-08,12.075,12.156,11.952,11.952,8637,0
2013-03-11,11.952,11.966,11.72,11.72,25313,0
2013-03-12,11.771,11.771,11.683,11.756,9588,0
2013-03-13,11.75,11.756,11.65,11.728,15886,0
2013-03-14,11.795,11.795,11.44,11.536,16147,0
2013-03-15,11.482,11.482,11.214,11.381,23324,0
2013-03-18,11.336,11.52,11,11.456,26199,0
2013-03-19,11.426,11.743,11.394,11.644,14001,0
2013-03-20,11.756,11.83,11.677,11.82,19185,0
2013-03-21,11.837,11.837,11.644,11.668,7554,0
2013-03-22,11.774,11.849,11.653,11.653,7729,0
2013-03-25,11.711,11.711,11.619,11.677,3984,0
2013-03-26,11.795,11.82,11.66,11.756,6857,0
2013-03-27,11.791,11.849,11.7,11.7,7533,0
2013-03-28,11.783,11.824,11.693,11.798,7091,0
2013-04-01,11.691,11.906,11.597,11.605,20471,0
2013-04-02,11.543,11.693,11.543,11.589,4689,0
2013-04-03,11.679,11.707,11.621,11.679,10049,0
2013-04-04,11.589,11.612,11.589,11.589,1812,0
2013-04-05,11.631,11.783,11.631,11.662,8774,0
2013-04-08,11.73,11.865,11.552,11.599,19285,0
2013-04-09,11.613,11.613,11.552,11.552,8323,0
2013-04-10,11.638,11.638,11.55,11.55,10279,0
2013-04-11,11.606,11.693,11.58,11.693,4468,0
2013-04-12,11.713,11.873,11.612,11.713,15501,0
2013-04-15,11.671,11.671,11.59,11.613,4475,0
2013-04-16,11.544,11.647,11.529,11.631,6678,0
2013-04-17,11.537,11.713,11.537,11.606,6406,0
2013-04-18,11.693,12.097,11.671,12.034,40855,0
2013-04-19,12.09,12.09,12.011,12.057,12974,0
2013-04-22,12.088,12.113,12.063,12.113,3540,0
2013-04-23,12.215,12.229,12.133,12.152,13118,0
2013-04-24,12.243,12.32,11.865,12.071,25398,0
2013-04-25,11.986,11.986,11.783,11.783,6328,0
2013-04-26,11.831,12.057,11.806,11.849,18484,0
2013-04-29,12.01,12.166,11.978,12.071,19610,0
2013-04-30,11.987,12.135,11.888,12.08,28769,0
2013-05-01,11.956,12.168,11.91,12.097,7768,0
2013-05-02,12.02,12.334,12.02,12.254,7365,0
2013-05-03,12.269,12.323,12.232,12.298,5433,0
2013-05-06,12.217,12.217,12.184,12.184,4896,0
2013-05-07,12.169,12.201,12.122,12.201,6148,0
2013-05-08,12.136,12.254,12.136,12.247,6260,0
2013-05-09,12.277,12.277,12.02,12.081,21034,0
2013-05-10,12.028,12.135,12.028,12.122,2497,0
2013-05-13,12.036,12.043,11.91,11.91,5841,0
2013-05-14,12.003,12.106,11.881,11.903,2399,0
2013-05-15,11.873,12.106,11.858,11.903,6825,0
2013-05-16,11.987,12.128,11.849,11.849,2623,0
2013-05-17,11.956,12.09,11.881,11.895,5509,0
2013-05-20,11.956,12.036,11.841,11.896,10944,0
2013-05-21,11.849,12.057,11.849,11.917,5539,0
2013-05-22,12.011,12.011,11.841,11.841,3608,0
2013-05-23,11.934,11.934,11.841,11.858,2966,0
2013-05-24,11.941,11.941,11.683,11.683,19173,0
2013-05-28,11.773,11.773,11.577,11.683,15007,0
2013-05-29,11.686,11.686,11.355,11.425,23868,0
2013-05-30,11.426,11.471,11.357,11.448,6370,0
2013-05-31,11.366,11.671,11.142,11.142,11479,0
2013-06-03,11.224,11.224,10.708,10.769,62271,0
2013-06-04,10.721,11.007,10.626,10.826,57040,0
2013-06-05,10.76,10.94,10.76,10.863,17071,0
2013-06-06,10.964,11.069,10.933,10.998,9682,0
2013-06-07,10.999,11.077,10.813,10.856,43356,0
2013-06-10,10.934,10.934,10.681,10.681,18981,0
2013-06-11,10.681,10.754,10.681,10.69,10010,0
2013-06-12,10.796,10.813,10.211,10.236,85184,0
2013-06-13,10.296,10.409,10.228,10.33,87923,0
2013-06-14,10.416,10.48,10.379,10.409,33419,0
2013-06-17,10.517,10.544,10.486,10.544,48863,0
2013-06-18,10.587,10.587,10.312,10.523,13401,0
2013-06-19,10.569,10.569,10.324,10.409,21539,0
2013-06-20,10.33,10.33,10.171,10.171,20745,0
2013-06-21,10.085,10.126,10.068,10.068,20538,0
2013-06-24,10.057,10.083,9.511,9.836,45926,0
2013-06-25,9.745,10.043,9.745,9.853,48618,0
2013-06-26,9.891,10.257,9.891,10.257,24817,0
2013-06-27,10.3,10.642,10.3,10.587,43412,0
2013-06-28,10.779,10.839,10.619,10.722,13640,0
2013-07-01,10.566,10.566,10.388,10.42,13646,0
2013-07-02,10.486,10.486,10.315,10.44,20576,0
2013-07-03,10.361,10.361,10.278,10.302,596,0
2013-07-05,9.976,10.085,9.827,10.034,17054,0
2013-07-08,10.119,10.215,10.043,10.043,6200,0
2013-07-09,10.165,10.165,9.891,9.976,8293,0
2013-07-10,10.051,10.051,9.853,9.9,7389,0
2013-07-11,9.983,10.076,9.9,9.948,38635,0
2013-07-12,9.97,10.034,9.874,10.01,10526,0
2013-07-15,10.01,10.182,9.858,10.076,47842,0
2013-07-16,10.076,10.076,9.919,10.019,17450,0
2013-07-17,10.107,10.115,9.983,10.043,5468,0
2013-07-18,10,10.182,10,10.119,32560,0
2013-07-19,10.027,10.051,9.941,9.954,12997,0
2013-07-22,9.961,9.961,9.774,9.837,25640,0
2013-07-23,9.736,9.948,9.736,9.941,22494,0
2013-07-24,9.853,9.926,9.676,9.752,38850,0
2013-07-25,9.701,9.71,9.613,9.654,88825,0
2013-07-26,9.613,9.827,9.613,9.827,36014,0
2013-07-29,9.701,9.752,9.654,9.71,36263,0
2013-07-30,9.718,9.811,9.654,9.701,73552,0
2013-07-31,9.637,9.821,9.528,9.71,39082,0
2013-08-01,9.588,9.837,9.588,9.607,30186,0
2013-08-02,9.669,9.701,9.519,9.701,45496,0
2013-08-05,9.727,9.727,9.537,9.684,31091,0
2013-08-06,9.6,9.621,9.519,9.613,9559,0
2013-08-07,9.563,9.654,9.501,9.554,12952,0
2013-08-08,9.539,9.695,9.4591,9.695,24601,0
2013-08-09,9.608,9.695,9.512,9.573,25119,0
2013-08-12,9.539,9.722,9.4591,9.53,12632,0
2013-08-13,9.4591,9.565,9.3373,9.4148,57050,0
2013-08-14,9.3373,9.474,9.3373,9.474,20326,0
2013-08-15,9.4591,9.4591,9.3148,9.3635,12808,0
2013-08-16,9.3236,9.398,9.2826,9.305,5203,0
2013-08-19,9.3793,9.3793,9.244,9.2769,10303,0
2013-08-20,9.2526,9.4591,9.1568,9.4521,38570,0
2013-08-21,9.3793,9.512,9.3462,9.512,21810,0
2013-08-22,9.597,9.679,9.474,9.679,19123,0
2013-08-23,9.573,9.695,9.556,9.624,15386,0
2013-08-26,9.565,9.64,9.474,9.4949,33966,0
2013-08-27,9.512,9.657,9.512,9.624,24094,0
2013-08-28,9.539,9.739,9.467,9.608,18583,0
2013-08-29,9.581,9.704,9.4352,9.695,27384,0
2013-08-30,9.897,10.401,9.822,10.079,43364,0
2013-09-03,9.796,9.811,9.482,9.482,21124,0
2013-09-04,9.461,9.585,9.461,9.505,22003,0
2013-09-05,9.4979,9.542,9.3383,9.3823,35018,0
2013-09-06,9.4462,9.576,9.4462,9.469,11142,0
2013-09-09,9.4551,9.4979,9.4372,9.4551,17333,0
2013-09-10,9.4551,9.476,9.3576,9.4372,30435,0
2013-09-11,9.4979,9.735,9.476,9.551,20729,0
2013-09-12,9.619,9.619,9.2711,9.585,21263,0
2013-09-13,9.559,9.568,9.399,9.469,29089,0
2013-09-16,9.505,9.683,9.505,9.576,35181,0
2013-09-17,9.661,9.893,9.635,9.811,20108,0
2013-09-18,9.92,10.09,9.7,9.993,38877,0
2013-09-19,9.993,10.221,9.92,10.046,35630,0
2013-09-20,10.116,10.116,9.902,9.911,20238,0
2013-09-23,9.884,9.977,9.884,9.956,9051,0
2013-09-24,10.029,10.112,9.92,10.064,14240,0
2013-09-25,9.964,10.038,9.956,10.038,16092,0
2013-09-26,9.964,10.013,9.893,9.971,17420,0
2013-09-27,9.845,9.943,9.845,9.928,12163,0
2013-09-30,10.05,10.281,10.05,10.204,23940,0
2013-10-01,9.92,10.122,9.867,9.928,20716,0
2013-10-02,9.845,9.985,9.845,9.971,37292,0
2013-10-03,9.902,9.949,9.876,9.911,7861,0
2013-10-04,9.853,9.911,9.796,9.796,18607,0
2013-10-07,9.796,9.867,9.717,9.717,34429,0
2013-10-08,9.72,9.776,9.613,9.685,27237,0
2013-10-09,9.754,9.769,9.693,9.737,5281,0
2013-10-10,9.814,9.814,9.645,9.685,15723,0
2013-10-11,9.645,9.72,9.613,9.67,18327,0
2013-10-14,9.747,9.747,9.637,9.72,19720,0
2013-10-15,9.67,9.676,9.599,9.662,10214,0
2013-10-16,9.67,9.693,9.599,9.654,15400,0
2013-10-17,9.729,9.862,9.654,9.862,25059,0
2013-10-18,9.888,10.148,9.869,9.951,10357,0
2013-10-21,9.915,10.12,9.915,10.041,15134,0
2013-10-22,10.068,10.068,9.789,9.951,16085,0
2013-10-23,9.998,10.115,9.888,10.076,13271,0
2013-10-24,10.033,10.093,9.967,9.967,4823,0
2013-10-25,9.951,10.126,9.951,10.107,15328,0
2013-10-28,10.085,10.085,9.981,10.041,22806,0
2013-10-29,9.989,10.099,9.989,10.059,8996,0
2013-10-30,10.143,10.209,10.026,10.126,5643,0
2013-10-31,10.319,10.327,10.255,10.319,8304,0
2013-11-01,10.008,10.085,9.879,9.959,24067,0
2013-11-04,9.896,9.998,9.896,9.915,12938,0
2013-11-05,9.959,9.959,9.905,9.929,3682,0
2013-11-06,9.915,9.959,9.905,9.951,12871,0
2013-11-07,9.88,10.02,9.88,10.02,26854,0
2013-11-08,9.97,10.01,9.791,9.94,18524,0
2013-11-11,9.856,9.871,9.85,9.863,5028,0
2013-11-12,9.907,9.907,9.738,9.88,8665,0
2013-11-13,9.889,9.889,9.791,9.791,16280,0
2013-11-14,9.88,9.947,9.832,9.898,18893,0
2013-11-15,9.983,9.983,9.8,9.85,10638,0
2013-11-18,9.807,9.907,9.807,9.856,22289,0
2013-11-19,9.94,9.94,9.769,9.85,16231,0
2013-11-20,9.823,9.917,9.693,9.856,36778,0
2013-11-21,9.769,9.807,9.646,9.738,16619,0
2013-11-22,9.677,9.807,9.586,9.782,15499,0
2013-11-25,9.832,9.931,9.721,9.738,14988,0
2013-11-26,9.807,9.832,9.738,9.8,13004,0
2013-11-27,9.863,9.863,9.748,9.748,11008,0
2013-11-29,9.826,9.974,9.826,9.911,7265,0
2013-12-02,9.712,9.823,9.677,9.738,13986,0
2013-12-03,9.819,10.041,9.819,10.041,8120,0
2013-12-04,9.928,9.928,9.819,9.858,23190,0
2013-12-05,9.802,9.866,9.778,9.826,18194,0
2013-12-06,9.663,9.836,9.629,9.826,41008,0
2013-12-09,9.757,9.819,9.757,9.81,23498,0
2013-12-10,9.741,9.772,9.671,9.741,27010,0
2013-12-11,9.679,9.772,9.607,9.714,33955,0
2013-12-12,9.629,9.696,9.607,9.696,36684,0
2013-12-13,9.757,9.757,9.535,9.6,46594,0
2013-12-16,9.6,9.723,9.544,9.688,24962,0
2013-12-17,9.688,9.852,9.595,9.845,39406,0
2013-12-18,9.911,9.928,9.785,9.826,36214,0
2013-12-19,9.958,10.016,9.858,10.016,52239,0
2013-12-20,9.893,10.108,9.893,10.108,55203,0
2013-12-23,10.15,10.22,9.996,10.204,40812,0
2013-12-24,10.255,10.255,10.076,10.076,23013,0
2013-12-26,10.076,10.21,10.076,10.121,21612,0
2013-12-27,10.05,10.15,10.05,10.116,15009,0
2013-12-30,10.15,10.255,10.108,10.204,51267,0
2013-12-31,10.144,10.237,10.108,10.177,60171,0
2014-01-02,10.196,10.196,10.085,10.15,5412,0
2014-01-03,10.121,10.299,10.085,10.16,47041,0
2014-01-06,10.202,10.325,10.175,10.227,72501,0
2014-01-07,10.209,10.337,10.209,10.242,46225,0
2014-01-08,10.245,10.615,10.204,10.416,62355,0
2014-01-09,10.339,10.358,10.274,10.28,35861,0
2014-01-10,10.339,10.368,10.264,10.348,14706,0
2014-01-13,10.441,10.467,10.384,10.45,24939,0
2014-01-14,10.481,10.505,10.377,10.384,14347,0
2014-01-15,10.458,10.458,10.358,10.4,41531,0
2014-01-16,10.522,10.551,10.368,10.458,6688,0
2014-01-17,10.568,10.646,10.513,10.615,24089,0
2014-01-21,10.522,10.676,10.522,10.615,10052,0
2014-01-22,10.583,10.668,10.583,10.668,17618,0
2014-01-23,10.676,10.76,10.615,10.639,13976,0
2014-01-24,10.76,10.786,10.458,10.458,34738,0
2014-01-27,10.416,10.541,10.358,10.377,12259,0
2014-01-28,10.384,10.541,10.384,10.541,7713,0
2014-01-29,10.623,10.694,10.481,10.596,2267,0
2014-01-30,10.685,10.685,10.489,10.541,9210,0
2014-01-31,10.568,10.646,10.568,10.63,5352,0
2014-02-03,10.676,10.676,10.541,10.596,9016,0
2014-02-04,10.568,10.568,10.45,10.481,12828,0
2014-02-05,10.531,10.615,10.489,10.489,8128,0
2014-02-06,10.507,10.617,10.451,10.469,12445,0
2014-02-07,10.476,10.57,10.469,10.499,8480,0
2014-02-10,10.507,10.73,10.507,10.707,19578,0
2014-02-11,10.707,10.79,10.707,10.771,6825,0
2014-02-12,10.834,10.872,10.763,10.855,20366,0
2014-02-13,10.888,10.888,10.617,10.771,14799,0
2014-02-14,10.697,10.723,10.554,10.688,15416,0
2014-02-18,10.723,10.755,10.671,10.707,8889,0
2014-02-19,10.763,10.763,10.697,10.707,5579,0
2014-02-20,10.771,10.781,10.746,10.771,4602,0
2014-02-21,10.781,10.818,10.763,10.781,4367,0
2014-02-24,10.834,10.834,10.781,10.818,2835,0
2014-02-25,10.763,10.818,10.746,10.746,10951,0
2014-02-26,10.746,10.978,10.746,10.951,33432,0
2014-02-27,10.903,10.951,10.763,10.88,7636,0
2014-02-28,10.872,10.919,10.841,10.854,9915,0
2014-03-03,10.808,10.936,10.79,10.808,12782,0
2014-03-04,10.889,10.936,10.723,10.936,14024,0
2014-03-05,10.978,11.036,10.911,11.036,18582,0
2014-03-06,10.937,11.037,10.905,10.92,7434,0
2014-03-07,11.015,11.015,10.801,10.801,8494,0
2014-03-10,10.756,10.864,10.697,10.697,11715,0
2014-03-11,10.707,10.847,10.679,10.679,5611,0
2014-03-12,10.739,10.826,10.739,10.791,4959,0
2014-03-13,10.873,10.873,10.782,10.842,4212,0
2014-03-14,10.89,10.987,10.89,10.912,3704,0
2014-03-17,10.971,11.015,10.937,11.015,9827,0
2014-03-18,11.097,11.097,10.98,11.072,11487,0
2014-03-19,11.097,11.217,11.072,11.123,13211,0
2014-03-20,11.131,11.153,11.021,11.088,6499,0
2014-03-21,11.057,11.057,11.021,11.047,3042,0
2014-03-24,11.057,11.147,10.962,11.138,5423,0
2014-03-25,11.193,11.217,11.131,11.131,7280,0
2014-03-26,11.057,11.186,11.057,11.186,11474,0
2014-03-27,11.123,11.363,11.064,11.363,21240,0
2014-03-28,11.393,11.428,11.27,11.419,15023,0
2014-03-31,11.363,11.402,11.304,11.379,6191,0
2014-04-01,11.451,11.451,11.33,11.41,17290,0
2014-04-02,11.468,11.574,11.434,11.434,7771,0
2014-04-03,11.528,11.583,11.242,11.242,9696,0
2014-04-04,11.363,11.363,11.237,11.279,2872,0
2014-04-07,11.363,11.371,11.339,11.339,4461,0
2014-04-08,11.389,11.496,11.389,11.496,4880,0
2014-04-09,11.488,11.577,11.454,11.577,9456,0
2014-04-10,11.587,11.587,11.514,11.539,8321,0
2014-04-11,11.562,11.577,11.412,11.436,2180,0
2014-04-14,11.523,11.523,11.372,11.372,2946,0
2014-04-15,11.454,11.568,11.365,11.48,5652,0
2014-04-16,11.562,11.568,11.514,11.514,5054,0
2014-04-17,11.597,11.612,11.568,11.568,14524,0
2014-04-21,11.568,11.656,11.568,11.568,7356,0
2014-04-22,11.606,11.729,11.568,11.64,13917,0
2014-04-23,11.64,11.721,11.568,11.721,2671,0
2014-04-24,11.729,11.729,11.666,11.674,12185,0
2014-04-25,11.729,11.947,11.69,11.839,17106,0
2014-04-28,11.89,11.938,11.83,11.938,4077,0
2014-04-29,11.947,11.987,11.89,11.947,27820,0
2014-04-30,11.987,12.365,11.947,12.078,43886,0
2014-05-01,12.156,12.156,11.987,12.097,9947,0
2014-05-02,12.147,12.147,11.858,11.913,17040,0
2014-05-05,11.866,12.031,11.866,11.987,11101,0
2014-05-06,11.913,12.069,11.913,12.054,7030,0
2014-05-07,11.962,12.164,11.962,12.122,5361,0
2014-05-08,12.263,12.263,11.962,12.006,33258,0
2014-05-09,12.14,12.14,11.922,11.922,24151,0
2014-05-12,12.006,12.04,11.777,12.006,13797,0
2014-05-13,11.988,12.199,11.939,12.13,38602,0
2014-05-14,12.13,12.217,12.062,12.13,10454,0
2014-05-15,12.225,12.225,12.079,12.123,12379,0
2014-05-16,12.13,12.159,11.997,11.997,17671,0
2014-05-19,12.062,12.165,11.98,12.015,27503,0
2014-05-20,12.079,12.089,11.997,12.006,5920,0
2014-05-21,12.097,12.15,11.905,11.931,18988,0
2014-05-22,11.962,12.006,11.948,11.962,9151,0
2014-05-23,11.962,11.962,11.875,11.939,16302,0
2014-05-27,11.962,11.962,11.84,11.84,60694,0
2014-05-28,11.875,11.931,11.83,11.875,3481,0
2014-05-29,11.84,11.858,11.786,11.849,8548,0
2014-05-30,11.883,11.899,11.84,11.849,4530,0
2014-06-02,11.84,11.922,11.822,11.914,4012,0
2014-06-03,11.922,12.079,11.858,11.858,16085,0
2014-06-04,11.939,12.165,11.883,11.914,7108,0
2014-06-05,11.955,11.955,11.849,11.899,3923,0
2014-06-06,11.982,12.017,11.948,11.957,1638,0
2014-06-09,12.026,12.026,11.901,11.933,5344,0
2014-06-10,11.851,11.86,11.691,11.738,36728,0
2014-06-11,11.7,11.771,11.667,11.7,10161,0
2014-06-12,11.73,11.851,11.712,11.851,6016,0
2014-06-13,11.877,12.017,11.824,11.885,4359,0
2014-06-16,11.867,11.877,11.824,11.824,4817,0
2014-06-17,11.891,11.941,11.73,11.907,18411,0
2014-06-18,11.867,11.891,11.832,11.832,3881,0
2014-06-19,11.867,11.877,11.762,11.779,17652,0
2014-06-20,11.771,11.901,11.712,11.901,8928,0
2014-06-23,11.891,11.916,11.755,11.916,12403,0
2014-06-24,11.941,12.065,11.941,12.065,1962,0
2014-06-25,11.974,12.065,11.867,11.957,12284,0
2014-06-26,11.982,11.982,11.957,11.957,1367,0
2014-06-27,11.974,12.042,11.916,12.042,6418,0
2014-06-30,11.965,12.119,11.965,12.11,3189,0
2014-07-01,12.134,12.134,11.999,12.05,8010,0
2014-07-02,12.11,12.11,11.948,12.11,9157,0
2014-07-03,12.017,12.017,11.712,11.712,18728,0
2014-07-07,11.747,11.941,11.712,11.771,24444,0
2014-07-08,11.808,11.894,11.772,11.808,15425,0
2014-07-09,11.87,11.91,11.782,11.782,7728,0
2014-07-10,11.87,11.87,11.732,11.74,4247,0
2014-07-11,11.748,11.782,11.624,11.693,25625,0
2014-07-14,11.714,11.772,11.569,11.707,19179,0
2014-07-15,11.707,11.707,11.614,11.614,12563,0
2014-07-16,11.614,11.677,11.47,11.514,18755,0
2014-07-17,11.624,11.624,11.496,11.504,9974,0
2014-07-18,11.523,11.547,11.514,11.539,4637,0
2014-07-21,11.555,11.65,11.504,11.65,7187,0
2014-07-22,11.707,11.707,11.598,11.7,12856,0
2014-07-23,11.7,11.707,11.65,11.65,7223,0
2014-07-24,11.7,11.707,11.65,11.707,4295,0
2014-07-25,11.714,11.764,11.714,11.756,4703,0
2014-07-28,11.772,11.772,11.659,11.659,13594,0
2014-07-29,11.668,11.723,11.668,11.668,10029,0
2014-07-30,11.707,11.74,11.659,11.659,8840,0
2014-07-31,11.633,11.714,11.633,11.707,9300,0
2014-08-01,11.732,11.732,11.562,11.562,16737,0
2014-08-04,11.624,11.641,11.539,11.539,7381,0
2014-08-05,11.555,11.555,11.312,11.312,13870,0
2014-08-06,11.393,11.444,11.355,11.371,8434,0
2014-08-07,11.296,11.456,11.296,11.372,16006,0
2014-08-08,11.372,11.601,11.372,11.423,5830,0
2014-08-11,11.483,11.507,11.396,11.456,2856,0
2014-08-12,11.456,11.618,11.456,11.473,26255,0
2014-08-13,11.535,11.55,11.464,11.483,13328,0
2014-08-14,11.483,11.564,11.483,11.557,17469,0
2014-08-15,11.499,11.564,11.499,11.526,8482,0
2014-08-18,11.557,11.573,11.491,11.507,6946,0
2014-08-19,11.564,11.573,11.55,11.573,2957,0
2014-08-20,11.582,11.601,11.557,11.601,4018,0
2014-08-21,11.55,11.628,11.535,11.564,9159,0
2014-08-22,11.628,11.628,11.517,11.517,22614,0
2014-08-25,11.564,11.609,11.517,11.592,33016,0
2014-08-26,11.542,11.601,11.526,11.582,6118,0
2014-08-27,11.609,11.663,11.601,11.653,7386,0
2014-08-28,11.688,11.688,11.573,11.688,9077,0
2014-08-29,11.628,11.672,11.628,11.672,5044,0
2014-09-02,11.663,11.769,11.653,11.769,18240,0
2014-09-03,11.786,11.786,11.681,11.688,6986,0
2014-09-04,11.745,11.759,11.697,11.753,7014,0
2014-09-05,11.813,11.813,11.736,11.803,2577,0
2014-09-08,11.672,11.803,11.672,11.803,10539,0
2014-09-09,11.83,11.83,11.697,11.728,3123,0
2014-09-10,11.674,11.789,11.665,11.674,3984,0
2014-09-11,11.647,11.755,11.647,11.665,9031,0
2014-09-12,11.674,11.699,11.61,11.61,4877,0
2014-09-15,11.565,11.62,11.551,11.551,14949,0
2014-09-16,11.61,11.61,11.474,11.474,8073,0
2014-09-17,11.457,11.594,11.457,11.543,8740,0
2014-09-18,11.508,11.517,11.465,11.484,8240,0
2014-09-19,11.565,11.565,11.5,11.508,15921,0
2014-09-22,11.594,11.594,11.5,11.517,17963,0
2014-09-23,11.574,11.584,11.557,11.565,7192,0
2014-09-24,11.63,12.004,11.584,11.952,43710,0
2014-09-25,11.806,12.022,11.699,11.747,8905,0
2014-09-26,11.747,11.878,11.747,11.853,6797,0
2014-09-29,11.918,12.004,11.843,11.843,6334,0
2014-09-30,11.903,11.927,11.78,11.853,14497,0
2014-10-01,11.936,11.945,11.797,11.918,8297,0
2014-10-02,11.927,11.978,11.894,11.978,4679,0
2014-10-03,12.046,12.054,11.918,12.039,2156,0
2014-10-06,12.123,12.123,11.887,11.887,6046,0
2014-10-07,12.117,12.117,11.91,11.918,3032,0
2014-10-08,12.176,12.176,11.96,11.96,2753,0
2014-10-09,12.088,12.088,11.769,11.96,12596,0
2014-10-10,12.061,12.061,11.86,11.86,6141,0
2014-10-13,11.867,11.917,11.745,11.851,4971,0
2014-10-14,11.934,11.934,11.759,11.759,5320,0
2014-10-15,11.851,11.917,11.736,11.908,2824,0
2014-10-16,11.867,12.012,11.745,11.745,6594,0
2014-10-17,11.769,11.867,11.745,11.867,12171,0
2014-10-20,11.901,11.901,11.769,11.778,6728,0
2014-10-21,11.823,11.823,11.711,11.745,8603,0
2014-10-22,11.727,11.951,11.727,11.951,8110,0
2014-10-23,11.813,11.885,11.813,11.841,2532,0
2014-10-24,11.759,11.885,11.759,11.759,2329,0
2014-10-27,11.727,11.813,11.727,11.813,3247,0
2014-10-28,11.736,11.86,11.736,11.831,5431,0
2014-10-29,11.867,11.867,11.769,11.851,3967,0
2014-10-30,11.877,11.885,11.813,11.885,1675,0
2014-10-31,11.823,11.851,11.823,11.831,5439,0
2014-11-03,11.841,11.885,11.831,11.831,9718,0
2014-11-04,11.892,11.985,11.831,11.831,4788,0
2014-11-05,11.851,11.977,11.831,11.841,4103,0
2014-11-06,11.86,11.877,11.831,11.86,6139,0
2014-11-07,11.851,11.985,11.851,11.86,6551,0
2014-11-10,11.867,11.95,11.849,11.858,3759,0
2014-11-11,11.883,12.079,11.849,12.079,10079,0
2014-11-12,12.061,12.061,11.891,11.993,2402,0
2014-11-13,12.07,12.079,11.875,11.875,5764,0
2014-11-14,11.959,12.029,11.858,11.967,19814,0
2014-11-17,11.959,12.061,11.867,12.061,3733,0
2014-11-18,12.002,12.02,11.942,11.942,5022,0
2014-11-19,11.993,12.037,11.95,12.011,8396,0
2014-11-20,12.037,12.037,11.95,12.029,11050,0
2014-11-21,12.037,12.037,11.891,11.901,14098,0
2014-11-24,11.933,12.011,11.867,11.916,9779,0
2014-11-25,11.916,11.916,11.849,11.867,14282,0
2014-11-26,11.867,11.883,11.849,11.883,8780,0
2014-11-28,11.867,11.924,11.849,11.849,5936,0
2014-12-01,11.83,11.891,11.83,11.891,5190,0
2014-12-02,11.907,11.907,11.743,11.83,24554,0
2014-12-03,11.839,11.924,11.743,11.849,57254,0
2014-12-04,11.83,11.891,11.785,11.891,26586,0
2014-12-05,11.901,11.907,11.785,11.785,17410,0
2014-12-08,11.839,11.924,11.785,11.858,13887,0
2014-12-09,11.8,11.906,11.8,11.865,10021,0
2014-12-10,11.932,11.958,11.89,11.958,1685,0
2014-12-11,11.992,12.01,11.837,11.881,29989,0
2014-12-12,11.837,11.89,11.819,11.881,20635,0
2014-12-15,11.881,11.966,11.8,11.966,13230,0
2014-12-16,11.89,11.906,11.847,11.847,4117,0
2014-12-17,11.756,11.881,11.756,11.881,23735,0
2014-12-18,11.881,11.949,11.774,11.873,27919,0
2014-12-19,11.906,11.958,11.906,11.941,5391,0
2014-12-22,11.932,11.932,11.8,11.8,4517,0
2014-12-23,11.837,11.89,11.749,11.749,8816,0
2014-12-24,11.674,11.865,11.666,11.741,7295,0
2014-12-26,11.7,11.819,11.7,11.774,6200,0
2014-12-29,11.741,11.81,11.723,11.774,4779,0
2014-12-30,11.765,11.819,11.756,11.819,4456,0
2014-12-31,11.756,12.001,11.741,12.001,15918,0
2015-01-02,12.001,12.036,11.89,11.958,8905,0
2015-01-05,11.983,12.061,11.847,11.881,9874,0
2015-01-06,12.01,12.036,11.923,11.941,25928,0
2015-01-07,11.958,12.052,11.958,12.044,8399,0
2015-01-08,12.05,12.059,11.999,12.059,4996,0
2015-01-09,12.017,12.068,11.964,12.034,1163,0
2015-01-12,11.999,12.087,11.999,12.026,5929,0
2015-01-13,11.981,12.2,11.981,12.115,21878,0
2015-01-14,12.059,12.15,11.999,12.13,29476,0
2015-01-15,12.13,12.166,12.026,12.078,9250,0
2015-01-16,12.078,12.16,12.034,12.16,5787,0
2015-01-20,12.2,12.2,12.05,12.05,5581,0
2015-01-21,12.042,12.13,12.026,12.026,6179,0
2015-01-22,12.068,12.087,12.026,12.042,3968,0
2015-01-23,12.034,12.14,12.034,12.068,6891,0
2015-01-26,12.05,12.13,12.042,12.097,10233,0
2015-01-27,12.15,12.166,12.097,12.166,3107,0
2015-01-28,12.191,12.252,12.14,12.252,11546,0
2015-01-29,12.278,12.278,12.226,12.234,2916,0
2015-01-30,12.286,12.286,12.2,12.286,7376,0
2015-02-02,12.234,12.368,12.2,12.26,6315,0
2015-02-03,12.234,12.295,12.219,12.234,3534,0
2015-02-04,12.2,12.219,12.16,12.16,10211,0
2015-02-05,12.183,12.234,12.15,12.15,2621,0
2015-02-06,12.105,12.15,12.059,12.059,10422,0
2015-02-09,12.14,12.14,12.026,12.034,8653,0
2015-02-10,12.067,12.096,12.025,12.086,12352,0
2015-02-11,12.104,12.104,11.92,11.92,8480,0
2015-02-12,11.912,11.98,11.912,11.938,15474,0
2015-02-13,11.955,12.016,11.947,11.947,3594,0
2015-02-17,11.98,11.98,11.717,11.745,19336,0
2015-02-18,11.717,11.804,11.7,11.804,25229,0
2015-02-19,11.851,11.877,11.787,11.804,9804,0
2015-02-20,11.841,11.885,11.841,11.86,6308,0
2015-02-23,11.86,11.92,11.86,11.92,2047,0
2015-02-24,11.929,11.929,11.851,11.904,5228,0
2015-02-25,11.929,12.077,11.867,12.077,2595,0
2015-02-26,12.041,12.041,11.912,11.912,14406,0
2015-02-27,12.025,12.032,11.955,11.988,11319,0
2015-03-02,12.077,12.077,11.947,12.067,10391,0
2015-03-03,12.129,12.159,11.955,11.997,12905,0
2015-03-04,11.972,12.032,11.962,12.025,9136,0
2015-03-05,11.988,12.048,11.988,12.048,4338,0
2015-03-06,11.955,11.997,11.867,11.895,11762,0
2015-03-09,11.86,11.92,11.86,11.877,8320,0
2015-03-10,11.858,11.988,11.858,11.938,10396,0
2015-03-11,11.893,11.979,11.875,11.971,14088,0
2015-03-12,11.971,12.04,11.893,12.031,10679,0
2015-03-13,11.946,11.988,11.928,11.988,8065,0
2015-03-16,11.946,12.096,11.919,12.096,7158,0
2015-03-17,12.031,12.031,11.911,11.971,18291,0
2015-03-18,12.031,12.183,12.006,12.174,45558,0
2015-03-19,12.225,12.225,11.979,12.047,7270,0
2015-03-20,12.104,12.183,12.006,12.114,5793,0
2015-03-23,12.208,12.208,12.024,12.086,20333,0
2015-03-24,12.19,12.19,12.165,12.19,5338,0
2015-03-25,12.233,12.233,12.174,12.174,2951,0
2015-03-26,12.233,12.233,12.123,12.139,6473,0
2015-03-27,12.208,12.208,12.076,12.129,8180,0
2015-03-30,12.096,12.225,12.076,12.076,10793,0
2015-03-31,12.19,12.19,12.104,12.149,6727,0
2015-04-01,12.218,12.218,12.114,12.165,13632,0
2015-04-02,12.114,12.218,12.086,12.086,13064,0
2015-04-06,12.165,12.199,12.066,12.129,10337,0
2015-04-07,12.096,12.208,12.096,12.19,7413,0
2015-04-08,12.199,12.271,12.174,12.243,11248,0
2015-04-09,12.313,12.313,12.147,12.147,14884,0
2015-04-10,12.232,12.286,12.224,12.25,4974,0
2015-04-13,12.304,12.341,12.137,12.25,7915,0
2015-04-14,12.322,12.322,12.25,12.269,7008,0
2015-04-15,12.322,12.332,12.278,12.295,6495,0
2015-04-16,12.295,12.322,12.224,12.269,5996,0
2015-04-17,12.295,12.332,12.295,12.304,3731,0
2015-04-20,12.332,12.349,12.241,12.259,15081,0
2015-04-21,12.322,12.341,12.304,12.304,8706,0
2015-04-22,12.368,12.383,12.216,12.295,13044,0
2015-04-23,12.313,12.313,12.232,12.278,5653,0
2015-04-24,12.216,12.332,12.197,12.241,8915,0
2015-04-27,12.25,12.313,12.25,12.278,2379,0
2015-04-28,12.295,12.349,12.241,12.241,13065,0
2015-04-29,12.304,12.304,12.164,12.172,27359,0
2015-04-30,12.197,12.207,12.137,12.137,8706,0
2015-05-01,12.197,12.278,12.121,12.121,11759,0
2015-05-04,12.181,12.181,12.121,12.137,8478,0
2015-05-05,12.137,12.137,11.985,12.083,15601,0
2015-05-06,12.038,12.147,11.951,11.96,5824,0
2015-05-07,12.02,12.02,11.932,11.941,4373,0
2015-05-08,11.993,12.029,11.878,11.958,17094,0
2015-05-11,11.983,11.983,11.887,11.905,18669,0
2015-05-12,11.878,11.975,11.869,11.975,6069,0
2015-05-13,11.975,11.975,11.878,11.923,11966,0
2015-05-14,11.966,12.029,11.949,12.029,5288,0
2015-05-15,12.053,12.286,11.949,12.207,21808,0
2015-05-18,12.197,12.232,12.045,12.181,5370,0
2015-05-19,12.101,12.146,12.029,12.029,8524,0
2015-05-20,12.092,12.172,12.011,12.164,6925,0
2015-05-21,12.172,12.181,12.12,12.128,3149,0
2015-05-22,12.156,12.156,12.002,12.002,6527,0
2015-05-26,12.062,12.062,11.897,12.053,15976,0
2015-05-27,12.146,12.146,11.958,12.045,3713,0
2015-05-28,12.072,12.111,12.045,12.045,5415,0
2015-05-29,12.111,12.181,12.011,12.011,13835,0
2015-06-01,12.128,12.136,12.037,12.136,13426,0
2015-06-02,12.128,12.128,12.045,12.045,4654,0
2015-06-03,12.053,12.053,11.966,12.002,11135,0
2015-06-04,11.966,12.136,11.966,11.993,4836,0
2015-06-05,11.993,12.092,11.932,12.092,16533,0
2015-06-08,11.993,12.045,11.923,12.002,20582,0
2015-06-09,11.964,12.11,11.931,12.11,10469,0
2015-06-10,12.036,12.071,11.877,11.913,8846,0
2015-06-11,12.027,12.091,11.948,12.091,15642,0
2015-06-12,12.135,12.135,11.948,11.974,5706,0
2015-06-15,12.061,12.119,12,12,2018,0
2015-06-16,12.061,12.18,12.036,12.11,12310,0
2015-06-17,12.163,12.163,11.991,12.061,12310,0
2015-06-18,12.091,12.119,11.991,12,10183,0
2015-06-19,11.981,12.091,11.94,12,12982,0
2015-06-22,11.948,11.974,11.904,11.904,9400,0
2015-06-23,11.964,12.052,11.922,12.052,7460,0
2015-06-24,12.052,12.052,11.991,12,5146,0
2015-06-25,12.018,12.018,12,12,1901,0
2015-06-26,11.94,12.18,11.94,12.18,4144,0
2015-06-29,12.171,12.171,11.981,11.981,3921,0
2015-06-30,12.01,12.091,11.948,11.948,3716,0
2015-07-01,12.036,12.1,11.991,11.991,2799,0
2015-07-02,12.081,12.196,12.052,12.189,4476,0
2015-07-06,12.196,12.196,12.155,12.155,1119,0
2015-07-07,12.127,12.196,12.018,12.091,12198,0
2015-07-08,12.119,12.171,11.964,12.027,7051,0
2015-07-09,12.034,12.25,11.866,12.026,11134,0
2015-07-10,12.026,12.171,12.017,12.026,11913,0
2015-07-13,12.017,12.118,11.989,11.989,10465,0
2015-07-14,12.05,12.215,12.034,12.215,17285,0
2015-07-15,12.215,12.215,12.08,12.099,8325,0
2015-07-16,12.118,12.188,12.008,12.099,13697,0
2015-07-17,12.109,12.118,12.05,12.05,5120,0
2015-07-20,12.144,12.144,11.947,11.998,9686,0
2015-07-21,12.034,12.205,12.008,12.195,8685,0
2015-07-22,12.241,12.25,12.195,12.195,4677,0
2015-07-23,12.259,12.269,12.06,12.144,25607,0
2015-07-24,12.205,12.342,12.154,12.332,11913,0
2015-07-27,12.286,12.369,12.286,12.286,10912,0
2015-07-28,12.286,12.369,12.278,12.278,3004,0
2015-07-29,12.322,12.394,12.304,12.394,4456,0
2015-07-30,12.394,12.394,12.188,12.188,11913,0
2015-07-31,12.259,12.385,12.259,12.385,6572,0
2015-08-03,12.413,12.438,12.376,12.376,3605,0
2015-08-04,12.467,12.467,12.369,12.403,1668,0
2015-08-05,12.438,12.447,12.36,12.36,5120,0
2015-08-06,12.43,12.447,12.322,12.322,2409,0
2015-08-07,12.385,12.447,12.099,12.099,11801,0
2015-08-10,12.154,12.154,12.099,12.154,8239,0
2015-08-11,12.221,12.256,12.031,12.177,18974,0
2015-08-12,12.221,12.238,12.022,12.115,13737,0
2015-08-13,12.168,12.276,12.096,12.276,8974,0
2015-08-14,12.276,12.284,12.123,12.284,2330,0
2015-08-17,12.284,12.284,12.16,12.177,5762,0
2015-08-18,12.248,12.256,12.229,12.229,4212,0
2015-08-19,12.168,12.229,12.086,12.212,15289,0
2015-08-20,12.266,12.266,11.933,12.039,25153,0
2015-08-21,12.022,12.056,11.924,12.039,7645,0
2015-08-24,11.916,12.031,11.878,11.968,16460,0
2015-08-25,11.916,12.031,11.906,12.031,6317,0
2015-08-26,12.115,12.115,12.086,12.086,1108,0
2015-08-27,12.115,12.115,11.951,12.076,4872,0
2015-08-28,12.115,12.115,12.031,12.086,3764,0
2015-08-31,12.123,12.123,12.013,12.031,6095,0
2015-09-01,12.115,12.115,11.995,12.056,5762,0
2015-09-02,12.105,12.105,11.888,12.004,7754,0
2015-09-03,12.022,12.056,11.96,11.968,5095,0
2015-09-04,11.878,12.086,11.878,12.039,4433,0
2015-09-08,12.086,12.105,12.013,12.039,6756,0
2015-09-09,12.121,12.121,12,12.073,6394,0
2015-09-10,12.102,12.102,11.956,12,3003,0
2015-09-11,12.028,12.028,11.921,11.939,2424,0
2015-09-14,11.974,11.974,11.921,11.964,6065,0
2015-09-15,12.045,12.045,11.921,11.921,5072,0
2015-09-16,11.884,11.974,11.875,11.956,3196,0
2015-09-17,12.028,12.063,11.912,12.063,22322,0
2015-09-18,12.138,12.148,12.063,12.073,5401,0
2015-09-21,12.138,12.138,11.981,12.112,4962,0
2015-09-22,12.112,12.174,12.063,12.174,6394,0
2015-09-23,12.236,12.264,12.165,12.264,21015,0
2015-09-24,12.291,12.31,12.191,12.291,6737,0
2015-09-25,12.318,12.338,12.246,12.246,10032,0
2015-09-28,12.31,12.31,12.112,12.112,4565,0
2015-09-29,12.158,12.158,12.112,12.112,2648,0
2015-09-30,12.112,12.148,12.112,12.112,7167,0
2015-10-01,12.174,12.282,12.037,12.037,18076,0
2015-10-02,12.019,12.165,12.01,12.112,37371,0
2015-10-05,12.102,12.264,12.102,12.246,9014,0
2015-10-06,12.264,12.264,12.219,12.236,8487,0
2015-10-07,12.264,12.3,12.219,12.264,11031,0
2015-10-08,12.307,12.315,12.171,12.315,1537,0
2015-10-09,12.344,12.344,12.154,12.335,7459,0
2015-10-12,12.397,12.407,12.307,12.344,1693,0
2015-10-13,12.407,12.462,12.224,12.407,4390,0
2015-10-14,12.434,12.452,12.379,12.388,2521,0
2015-10-15,12.452,12.452,12.28,12.28,4057,0
2015-10-16,12.271,12.353,12.18,12.261,16561,0
2015-10-19,12.233,12.335,12.233,12.335,672,0
2015-10-20,12.371,12.388,12.261,12.353,7459,0
2015-10-21,12.353,12.434,12.288,12.288,3623,0
2015-10-22,12.353,12.462,12.353,12.426,9215,0
2015-10-23,12.481,12.481,12.288,12.288,18098,0
2015-10-26,12.288,12.344,12.271,12.307,5484,0
2015-10-27,12.315,12.462,12.315,12.315,10861,0
2015-10-28,12.325,12.397,12.307,12.307,6363,0
2015-10-29,12.363,12.397,12.307,12.315,5594,0
2015-10-30,12.288,12.344,12.271,12.297,6912,0
2015-11-02,12.288,12.344,12.28,12.288,17709,0
2015-11-03,12.271,12.344,12.271,12.271,11035,0
2015-11-04,12.261,12.288,12.261,12.271,7237,0
2015-11-05,12.261,12.28,12.261,12.271,3839,0
2015-11-06,12.28,12.288,12.188,12.206,15688,0
2015-11-09,12.154,12.206,12.079,12.188,19364,0
2015-11-10,12.104,12.203,12.104,12.203,7969,0
2015-11-11,12.13,12.168,12.011,12.15,19536,0
2015-11-12,12.16,12.24,12.14,12.213,12006,0
2015-11-13,12.222,12.304,12.14,12.304,8732,0
2015-11-16,12.332,12.332,12.24,12.285,12552,0
2015-11-17,12.322,12.396,12.277,12.277,12879,0
2015-11-18,12.342,12.378,12.342,12.378,8515,0
2015-11-19,12.378,12.48,12.361,12.378,10698,0
2015-11-20,12.47,12.526,12.45,12.48,10916,0
2015-11-23,12.526,12.526,12.415,12.48,4256,0
2015-11-24,12.489,12.516,12.405,12.516,19649,0
2015-11-25,12.579,12.579,12.47,12.526,2622,0
2015-11-27,12.597,12.606,12.579,12.606,3711,0
2015-11-30,12.606,12.652,12.561,12.579,4035,0
2015-12-01,12.688,12.727,12.561,12.561,17468,0
2015-12-02,12.588,12.606,12.433,12.433,11889,0
2015-12-03,12.526,12.526,12.351,12.415,6889,0
2015-12-04,12.47,12.516,12.46,12.46,18116,0
2015-12-07,12.48,12.48,12.285,12.387,11461,0
2015-12-08,12.433,12.433,12.342,12.405,6263,0
2015-12-09,12.415,12.506,12.369,12.506,14408,0
2015-12-10,12.48,12.48,12.322,12.396,4364,0
2015-12-11,12.48,12.526,12.369,12.405,11132,0
2015-12-14,12.45,12.45,12.258,12.295,9774,0
2015-12-15,12.361,12.424,12.203,12.23,13315,0
2015-12-16,12.295,12.46,12.038,12.46,16376,0
2015-12-17,12.405,12.579,12.405,12.47,14189,0
2015-12-18,12.561,12.688,12.516,12.633,30121,0
2015-12-21,12.652,12.652,12.506,12.643,15609,0
2015-12-22,12.652,12.652,12.506,12.652,12472,0
2015-12-23,12.746,12.882,12.579,12.771,16376,0
2015-12-24,12.816,12.891,12.746,12.891,14829,0
2015-12-28,12.854,12.891,12.746,12.873,4533,0
2015-12-29,12.891,12.928,12.78,12.873,5483,0
2015-12-30,12.91,12.993,12.854,12.91,9849,0
2015-12-31,12.964,12.978,12.836,12.964,8604,0
2016-01-04,12.964,12.964,12.954,12.954,2124,0
2016-01-05,12.936,12.954,12.882,12.882,9866,0
2016-01-06,12.974,12.974,12.837,12.919,16014,0
2016-01-07,12.826,12.826,12.702,12.737,30511,0
2016-01-08,12.807,12.854,12.798,12.826,9576,0
2016-01-11,12.826,12.9,12.737,12.836,18815,0
2016-01-12,12.902,12.921,12.837,12.921,5450,0
2016-01-13,12.966,12.966,12.837,12.837,17995,0
2016-01-14,12.902,12.921,12.698,12.698,18880,0
2016-01-15,12.728,12.755,12.634,12.698,4965,0
2016-01-19,12.718,12.718,12.598,12.682,6305,0
2016-01-20,12.663,12.755,12.433,12.516,8268,0
2016-01-21,12.616,12.747,12.526,12.561,19018,0
2016-01-22,12.663,12.663,12.533,12.634,14813,0
2016-01-25,12.689,12.689,12.46,12.46,24882,0
2016-01-26,12.498,12.607,12.489,12.489,20572,0
2016-01-27,12.506,12.663,12.46,12.472,12772,0
2016-01-28,12.516,12.755,12.516,12.738,11637,0
2016-01-29,12.755,12.893,12.653,12.818,24903,0
2016-02-01,12.772,12.921,12.772,12.828,5997,0
2016-02-02,12.921,12.976,12.809,12.846,16722,0
2016-02-03,12.809,12.875,12.772,12.781,10995,0
2016-02-04,12.828,12.837,12.781,12.837,1018,0
2016-02-05,12.938,12.938,12.809,12.902,11890,0
2016-02-08,12.883,12.921,12.856,12.856,3298,0
2016-02-09,12.948,12.948,12.82,12.894,5517,0
2016-02-10,12.978,12.978,12.913,12.939,3896,0
2016-02-11,12.978,12.978,12.904,12.904,6732,0
2016-02-12,12.978,12.978,12.848,12.885,5413,0
2016-02-16,12.867,12.867,12.82,12.828,11168,0
2016-02-17,12.801,12.904,12.748,12.756,12500,0
2016-02-18,12.839,12.867,12.792,12.858,9150,0
2016-02-19,12.932,12.932,12.877,12.904,9589,0
2016-02-22,12.923,12.968,12.905,12.932,5893,0
2016-02-23,12.978,12.978,12.913,12.968,5159,0
2016-02-24,12.978,13.014,12.948,13.014,24080,0
2016-02-25,12.997,13.014,12.94,12.94,8839,0
2016-02-26,13.014,13.066,12.94,12.978,24140,0
2016-02-29,13.007,13.106,12.958,13.022,12670,0
2016-03-01,12.958,13.076,12.913,12.913,39213,0
2016-03-02,13.014,13.089,12.988,13.089,5170,0
2016-03-03,12.988,13.344,12.988,13.339,37709,0
2016-03-04,13.31,13.329,13.172,13.189,20994,0
2016-03-07,13.246,13.466,13.172,13.466,11039,0
2016-03-08,13.246,13.246,13.181,13.246,9055,0
2016-03-09,13.35,13.377,13.2,13.283,9465,0
2016-03-10,13.406,13.506,13.303,13.506,29189,0
2016-03-11,13.488,13.493,13.293,13.331,5347,0
2016-03-14,13.433,13.469,13.359,13.359,5921,0
2016-03-15,13.416,13.426,13.283,13.426,7643,0
2016-03-16,13.426,13.426,13.423,13.426,9582,0
2016-03-17,13.506,13.506,13.248,13.341,16484,0
2016-03-18,13.416,13.493,13.293,13.369,7360,0
2016-03-21,13.478,13.506,13.26,13.441,9370,0
2016-03-22,13.377,13.438,13.312,13.35,5732,0
2016-03-23,13.369,13.539,13.369,13.488,12571,0
2016-03-24,13.6,13.6,13.377,13.387,7641,0
2016-03-28,13.553,13.553,13.369,13.369,5889,0
2016-03-29,13.257,13.498,13.228,13.341,8320,0
2016-03-30,13.274,13.441,13.274,13.35,10822,0
2016-03-31,13.396,13.433,13.321,13.331,5381,0
2016-04-01,13.228,13.553,13.228,13.369,10736,0
2016-04-04,13.45,13.459,13.333,13.377,26009,0
2016-04-05,13.459,13.459,13.387,13.417,20706,0
2016-04-06,13.45,13.543,13.426,13.459,34189,0
2016-04-07,13.452,13.585,13.452,13.575,13537,0
2016-04-08,13.603,13.603,13.509,13.594,5100,0
2016-04-11,13.594,13.603,13.389,13.518,20103,0
2016-04-12,13.546,13.603,13.509,13.603,11873,0
2016-04-13,13.603,13.623,13.556,13.623,16497,0
2016-04-14,13.669,13.817,13.641,13.704,8193,0
2016-04-15,13.807,13.817,13.669,13.75,15193,0
2016-04-18,13.807,13.874,13.715,13.874,16973,0
2016-04-19,13.874,13.874,13.632,13.817,30435,0
2016-04-20,13.807,13.939,13.741,13.939,32959,0
2016-04-21,13.919,13.956,13.902,13.948,7388,0
2016-04-22,13.948,13.984,13.894,13.965,9173,0
2016-04-25,13.948,13.965,13.704,13.789,11641,0
2016-04-26,13.798,13.836,13.518,13.537,13907,0
2016-04-27,13.603,13.641,13.518,13.566,30394,0
2016-04-28,13.594,13.594,13.533,13.561,8830,0
2016-04-29,13.594,13.603,13.546,13.585,9249,0
2016-05-02,13.518,13.641,13.518,13.623,11883,0
2016-05-03,13.623,13.695,13.623,13.659,13833,0
2016-05-04,13.632,13.678,13.623,13.649,5353,0
2016-05-05,13.669,13.678,13.632,13.649,9857,0
2016-05-06,13.649,13.688,13.624,13.624,5704,0
2016-05-09,13.649,13.732,13.641,13.732,6493,0
2016-05-10,13.772,13.792,13.661,13.735,9031,0
2016-05-11,13.696,13.838,13.696,13.838,6946,0
2016-05-12,13.868,13.887,13.792,13.887,14186,0
2016-05-13,13.877,13.932,13.744,13.793,25954,0
2016-05-16,13.801,13.922,13.792,13.922,10516,0
2016-05-17,13.932,13.932,13.82,13.897,9166,0
2016-05-18,13.922,13.922,13.772,13.81,8038,0
2016-05-19,13.772,13.772,13.568,13.577,19126,0
2016-05-20,13.643,13.716,13.568,13.615,9060,0
2016-05-23,13.651,13.838,13.568,13.805,20613,0
2016-05-24,13.877,13.897,13.792,13.848,14110,0
2016-05-25,13.914,13.942,13.801,13.942,22127,0
2016-05-26,13.897,13.942,13.651,13.651,14448,0
2016-05-27,13.625,13.82,13.577,13.596,9296,0
2016-05-31,13.463,13.605,13.463,13.53,30546,0
2016-06-01,13.634,13.638,13.539,13.596,24120,0
2016-06-02,13.501,13.67,13.501,13.596,11288,0
2016-06-03,13.548,13.661,13.548,13.587,13854,0
2016-06-06,13.587,13.605,13.512,13.558,18195,0
2016-06-07,13.605,13.643,13.558,13.643,7830,0
2016-06-08,13.661,13.744,13.643,13.744,8491,0
2016-06-09,13.86,13.86,13.691,13.755,16323,0
2016-06-10,13.86,13.86,13.672,13.718,11175,0
2016-06-13,13.784,13.822,13.672,13.672,8531,0
2016-06-14,13.784,13.803,13.672,13.672,12140,0
2016-06-15,13.774,13.774,13.681,13.681,10168,0
2016-06-16,13.794,13.803,13.698,13.765,19838,0
2016-06-17,13.84,13.907,13.745,13.87,18202,0
2016-06-20,13.907,13.907,13.672,13.681,16123,0
2016-06-21,13.774,13.87,13.737,13.84,16854,0
2016-06-22,13.87,13.879,13.794,13.85,13480,0
2016-06-23,13.85,13.85,13.769,13.794,6990,0
2016-06-24,13.84,13.84,13.743,13.745,4076,0
2016-06-27,13.745,13.826,13.745,13.822,4540,0
2016-06-28,13.907,13.934,13.889,13.932,17626,0
2016-06-29,13.952,13.971,13.889,13.934,5483,0
2016-06-30,13.981,13.989,13.907,13.924,23026,0
2016-07-01,13.989,13.989,13.907,13.934,5908,0
2016-07-05,13.899,14.152,13.899,14.037,24491,0
2016-07-06,14.214,14.214,13.971,13.971,6562,0
2016-07-07,14.085,14.199,13.936,14.115,4106,0
2016-07-08,14.154,14.303,14.125,14.294,7482,0
2016-07-11,14.235,14.235,14.115,14.125,6967,0
2016-07-12,14.227,14.227,14.09,14.09,8344,0
2016-07-13,14.163,14.163,13.936,13.936,22942,0
2016-07-14,13.907,13.916,13.682,13.719,18837,0
2016-07-15,13.756,14.115,13.588,14.115,5918,0
2016-07-18,14.125,14.265,14.019,14.245,8909,0
2016-07-19,14.19,14.265,14.019,14.255,10876,0
2016-07-20,14.245,14.245,14.211,14.245,26677,0
2016-07-21,14.255,14.327,14.208,14.235,16386,0
2016-07-22,14.255,14.313,14.105,14.294,14101,0
2016-07-25,14.171,14.294,14.112,14.125,10778,0
2016-07-26,14.171,14.171,14.039,14.039,22416,0
2016-07-27,14.154,14.294,14.154,14.255,6376,0
2016-07-28,14.313,14.489,14.294,14.489,15208,0
2016-07-29,14.594,14.723,14.463,14.568,13150,0
2016-08-01,14.613,14.613,14.548,14.568,2988,0
2016-08-02,14.585,14.585,14.464,14.538,5610,0
2016-08-03,14.671,14.725,14.538,14.594,5459,0
2016-08-04,14.725,14.725,14.454,14.519,8029,0
2016-08-05,14.463,14.633,14.322,14.322,8426,0
2016-08-08,14.399,14.444,14.235,14.235,17926,0
2016-08-09,14.228,14.332,14.228,14.305,3723,0
2016-08-10,14.381,14.381,14.172,14.267,12399,0
2016-08-11,14.315,14.342,14.237,14.332,6833,0
2016-08-12,14.351,14.561,14.305,14.561,7189,0
2016-08-15,14.561,14.561,14.371,14.492,9759,0
2016-08-16,14.571,14.571,14.482,14.512,5342,0
2016-08-17,14.561,14.588,14.482,14.541,8862,0
2016-08-18,14.541,14.541,14.446,14.541,7617,0
2016-08-19,14.626,14.626,14.531,14.561,5203,0
2016-08-22,14.646,14.646,14.601,14.646,5378,0
2016-08-23,14.646,14.684,14.561,14.561,15615,0
2016-08-24,14.656,14.694,14.473,14.694,4535,0
2016-08-25,14.684,14.684,14.267,14.267,16475,0
2016-08-26,14.361,14.428,14.257,14.315,7435,0
2016-08-29,14.342,14.437,13.992,14.05,24865,0
2016-08-30,14.286,14.305,14.172,14.267,27690,0
2016-08-31,14.361,14.551,14.296,14.315,21087,0
2016-09-01,14.456,14.561,14.351,14.456,13929,0
2016-09-02,14.541,14.616,14.371,14.371,8968,0
2016-09-06,14.391,14.626,14.316,14.492,15223,0
2016-09-07,14.616,14.636,14.401,14.636,16957,0
2016-09-08,14.676,14.676,14.466,14.648,5908,0
2016-09-09,14.638,14.638,14.267,14.267,25637,0
2016-09-12,14.412,14.648,14.397,14.648,16228,0
2016-09-13,14.572,14.572,14.429,14.522,11905,0
2016-09-14,14.599,14.599,14.438,14.438,15075,0
2016-09-15,14.483,14.483,14.343,14.343,8259,0
2016-09-16,14.483,14.483,14.31,14.372,3225,0
2016-09-19,14.392,14.457,14.027,14.219,21618,0
2016-09-20,14.343,14.343,14.142,14.268,6174,0
2016-09-21,14.362,14.382,14.219,14.382,5195,0
2016-09-22,14.412,14.522,14.296,14.513,11444,0
2016-09-23,14.503,14.503,14.503,14.503,124,0
2016-09-26,14.483,14.483,14.301,14.362,4052,0
2016-09-27,14.474,14.474,14.452,14.466,2574,0
2016-09-28,14.513,14.676,14.513,14.667,3169,0
2016-09-29,14.581,14.59,14.493,14.59,3226,0
2016-09-30,14.478,14.478,14.387,14.429,1147,0
2016-10-03,14.513,14.562,14.465,14.466,2668,0
2016-10-04,14.552,14.552,13.936,13.936,21557,0
2016-10-05,14.247,14.247,14.03,14.03,13983,0
2016-10-06,14.116,14.164,14.05,14.116,4534,0
2016-10-07,14.136,14.164,14.059,14.146,7388,0
2016-10-10,14.257,14.343,14.201,14.201,1050,0
2016-10-11,14.157,14.394,14.107,14.374,12180,0
2016-10-12,14.259,14.278,14.111,14.137,6170,0
2016-10-13,14.137,14.137,13.964,13.984,8407,0
2016-10-14,14.012,14.012,13.84,13.89,5170,0
2016-10-17,13.89,13.89,13.565,13.584,11501,0
2016-10-18,13.717,13.784,13.415,13.673,3444,0
2016-10-19,13.574,14.107,13.574,14.107,6217,0
2016-10-20,14.031,14.087,14.01,14.051,3634,0
2016-10-21,14.021,14.12,13.916,14.107,9732,0
2016-10-24,14.117,14.147,13.908,13.992,4626,0
2016-10-25,14.107,14.127,13.918,14.041,6279,0
2016-10-26,14.097,14.097,13.964,13.969,2483,0
2016-10-27,13.954,14.046,13.789,13.794,10426,0
2016-10-28,13.784,13.88,13.661,13.717,6825,0
2016-10-31,13.661,13.755,13.642,13.642,5961,0
2016-11-01,13.613,13.69,13.593,13.623,6250,0
2016-11-02,13.623,13.755,13.558,13.661,11944,0
2016-11-03,13.584,13.9,13.584,13.697,3755,0
2016-11-04,13.642,13.755,13.642,13.68,6357,0
2016-11-07,13.613,13.68,13.574,13.661,17284,0
2016-11-08,13.593,13.679,13.527,13.592,7589,0
2016-11-09,13.451,13.637,13.451,13.491,12294,0
2016-11-10,13.481,13.537,13.272,13.301,16252,0
2016-11-11,13.405,13.415,13.184,13.184,3145,0
2016-11-14,13.176,13.176,12.259,12.355,68455,0
2016-11-15,12.412,12.593,12.412,12.593,45598,0
2016-11-16,12.622,12.679,12.534,12.67,73122,0
2016-11-17,12.641,12.65,12.306,12.431,42343,0
2016-11-18,12.459,12.526,12.325,12.325,30787,0
2016-11-21,12.286,12.564,12.286,12.564,32768,0
2016-11-22,12.498,12.65,12.498,12.603,15483,0
2016-11-23,12.679,12.679,12.469,12.544,14720,0
2016-11-25,12.517,12.534,12.507,12.534,1048,0
2016-11-28,12.479,12.564,12.383,12.534,16534,0
2016-11-29,12.603,12.621,12.544,12.544,7072,0
2016-11-30,12.469,12.517,12.449,12.449,12622,0
2016-12-01,12.459,12.459,12.23,12.23,21727,0
2016-12-02,12.117,12.211,11.982,12.183,55546,0
2016-12-05,12.107,12.259,12.107,12.22,10051,0
2016-12-06,12.163,12.34,12.163,12.296,22126,0
2016-12-07,12.278,12.621,12.278,12.574,39774,0
2016-12-08,12.432,12.595,12.432,12.489,19963,0
2016-12-09,12.366,12.508,12.366,12.403,22068,0
2016-12-12,12.307,12.393,12.211,12.346,33252,0
2016-12-13,12.326,12.44,12.249,12.249,35509,0
2016-12-14,12.259,12.417,12.259,12.307,27972,0
2016-12-15,12.316,12.403,12.269,12.287,54023,0
2016-12-16,12.297,12.413,12.297,12.413,17185,0
2016-12-19,12.366,12.508,12.366,12.44,37232,0
2016-12-20,12.336,12.47,12.336,12.403,20203,0
2016-12-21,12.413,12.518,12.413,12.48,36088,0
2016-12-22,12.528,12.546,12.48,12.536,25031,0
2016-12-23,12.489,12.508,12.47,12.499,21328,0
2016-12-27,12.432,12.47,12.374,12.443,39840,0
2016-12-28,12.422,12.489,12.422,12.45,14472,0
2016-12-29,12.45,12.556,12.44,12.546,17213,0
2016-12-30,12.44,12.566,12.44,12.499,26279,0
2017-01-03,12.489,12.489,12.374,12.46,13906,0
2017-01-04,12.47,12.566,12.47,12.556,4742,0
2017-01-05,12.566,12.605,12.528,12.576,16568,0
2017-01-06,12.508,12.556,12.489,12.528,9438,0
2017-01-09,12.546,12.719,12.546,12.633,14611,0
2017-01-10,12.595,12.683,12.595,12.662,5646,0
2017-01-11,12.645,12.721,12.645,12.691,2710,0
2017-01-12,12.691,12.82,12.691,12.711,9650,0
2017-01-13,12.721,12.731,12.664,12.701,19322,0
2017-01-17,12.75,12.759,12.616,12.683,17884,0
2017-01-18,12.664,12.664,12.547,12.557,8014,0
2017-01-19,12.576,12.606,12.547,12.606,25499,0
2017-01-20,12.537,12.599,12.537,12.567,9181,0
2017-01-23,12.567,12.616,12.537,12.596,4804,0
2017-01-24,12.547,12.552,12.537,12.547,5496,0
2017-01-25,12.528,12.547,12.519,12.519,6272,0
2017-01-26,12.481,12.537,12.481,12.521,6462,0
2017-01-27,12.49,12.538,12.49,12.537,4671,0
2017-01-30,12.481,12.537,12.451,12.451,10925,0
2017-01-31,12.433,12.557,12.433,12.527,12740,0
2017-02-01,12.547,12.547,12.509,12.519,3990,0
2017-02-02,12.451,12.576,12.451,12.56,4949,0
2017-02-03,12.509,12.596,12.509,12.54,2512,0
2017-02-06,12.509,12.635,12.509,12.605,13272,0
2017-02-07,12.537,12.654,12.537,12.654,13157,0
2017-02-08,12.654,12.673,12.576,12.576,3844,0
2017-02-09,12.549,12.618,12.549,12.578,1684,0
2017-02-10,12.569,12.578,12.569,12.577,3782,0
2017-02-13,12.578,12.578,12.52,12.53,2550,0
2017-02-14,12.481,12.549,12.462,12.472,17235,0
2017-02-15,12.434,12.477,12.41,12.442,12285,0
2017-02-16,12.395,12.462,12.395,12.462,8795,0
2017-02-17,12.462,12.462,12.442,12.452,15042,0
2017-02-21,12.405,12.462,12.405,12.405,15383,0
2017-02-22,12.405,12.462,12.386,12.415,20355,0
2017-02-23,12.415,12.472,12.415,12.415,10786,0
2017-02-24,12.434,12.549,12.424,12.501,23043,0
2017-02-27,12.442,12.51,12.442,12.462,11625,0
2017-02-28,12.462,12.539,12.462,12.53,7076,0
2017-03-01,12.442,12.588,12.395,12.588,29222,0
2017-03-02,12.578,12.578,12.424,12.442,25818,0
2017-03-03,12.415,12.462,12.386,12.386,18187,0
2017-03-06,12.367,12.4,12.367,12.395,13694,0
2017-03-07,12.337,12.369,12.259,12.357,19120,0
2017-03-08,12.288,12.317,12.23,12.317,39698,0
2017-03-09,12.269,12.269,12.211,12.211,22070,0
2017-03-10,12.201,12.259,12.172,12.249,29480,0
2017-03-13,12.191,12.191,12.143,12.185,13411,0
2017-03-14,12.143,12.182,12.124,12.182,12321,0
2017-03-15,12.124,12.259,12.124,12.23,13470,0
2017-03-16,12.201,12.22,12.115,12.22,24608,0
2017-03-17,12.153,12.26,12.153,12.22,20061,0
2017-03-20,12.269,12.327,12.22,12.298,14134,0
2017-03-21,12.259,12.317,12.259,12.317,8068,0
2017-03-22,12.337,12.386,12.317,12.376,8320,0
2017-03-23,12.424,12.424,12.278,12.376,17199,0
2017-03-24,12.317,12.405,12.317,12.405,1674,0
2017-03-27,12.463,12.463,12.406,12.449,4030,0
2017-03-28,12.473,12.473,12.357,12.386,3127,0
2017-03-29,12.376,12.434,12.376,12.434,4102,0
2017-03-30,12.327,12.434,12.327,12.395,3523,0
2017-03-31,12.317,12.443,12.317,12.443,8786,0
2017-04-03,12.473,12.482,12.415,12.463,7561,0
2017-04-04,12.511,12.511,12.432,12.453,7999,0
2017-04-05,12.463,12.463,12.424,12.453,9361,0
2017-04-06,12.463,12.463,12.43,12.453,6111,0
2017-04-07,12.473,12.49,12.443,12.473,4888,0
2017-04-10,12.511,12.56,12.463,12.56,14808,0
2017-04-11,12.531,12.609,12.531,12.57,8369,0
2017-04-12,12.579,12.628,12.57,12.628,12019,0
2017-04-13,12.599,12.628,12.56,12.628,19878,0
2017-04-17,12.638,12.647,12.589,12.619,9299,0
2017-04-18,12.726,12.726,12.609,12.666,9540,0
2017-04-19,12.706,12.706,12.628,12.667,6035,0
2017-04-20,12.726,12.726,12.628,12.667,11248,0
2017-04-21,12.667,12.67,12.609,12.648,23754,0
2017-04-24,12.579,12.638,12.579,12.619,11114,0
2017-04-25,12.609,12.609,12.53,12.531,23604,0
2017-04-26,12.521,12.599,12.521,12.599,5484,0
2017-04-27,12.55,12.613,12.55,12.599,5194,0
2017-04-28,12.521,12.706,12.521,12.55,20793,0
2017-05-01,12.521,12.657,12.521,12.657,12152,0
2017-05-02,12.619,12.648,12.579,12.638,21708,0
2017-05-03,12.579,12.686,12.579,12.657,20524,0
2017-05-04,12.599,12.657,12.579,12.599,10971,0
2017-05-05,12.638,12.657,12.619,12.638,8220,0
2017-05-08,12.667,12.667,12.599,12.628,19240,0
2017-05-09,12.599,12.706,12.599,12.676,12308,0
2017-05-10,12.696,12.696,12.638,12.686,18419,0
2017-05-11,12.686,12.755,12.676,12.706,25005,0
2017-05-12,12.794,13,12.755,13,36621,0
2017-05-15,13.019,13.019,12.882,12.882,12842,0
2017-05-16,12.843,12.873,12.843,12.853,5278,0
2017-05-17,12.94,12.94,12.853,12.873,4854,0
2017-05-18,12.93,12.93,12.834,12.843,7117,0
2017-05-19,12.843,12.861,12.775,12.821,15431,0
2017-05-22,12.863,12.863,12.755,12.814,8802,0
2017-05-23,12.882,12.882,12.696,12.736,20030,0
2017-05-24,12.794,12.794,12.745,12.775,12651,0
2017-05-25,12.726,12.824,12.726,12.775,14162,0
2017-05-26,12.726,12.775,12.721,12.775,7783,0
2017-05-30,12.843,12.882,12.726,12.776,9102,0
2017-05-31,12.95,12.95,12.798,12.853,28826,0
2017-06-01,12.804,12.839,12.765,12.785,20964,0
2017-06-02,12.853,12.873,12.824,12.873,3273,0
2017-06-05,12.804,12.882,12.804,12.853,21888,0
2017-06-06,12.814,13.009,12.814,12.95,18806,0
2017-06-07,12.902,12.99,12.894,12.921,5992,0
2017-06-08,12.873,12.94,12.863,12.873,5637,0
2017-06-09,12.794,12.86,12.784,12.834,7763,0
2017-06-12,12.834,12.863,12.803,12.805,2186,0
2017-06-13,12.853,12.853,12.814,12.814,683,0
2017-06-14,12.873,12.97,12.853,12.873,11653,0
2017-06-15,12.804,12.94,12.804,12.911,9753,0
2017-06-16,12.97,12.97,12.911,12.94,2785,0
2017-06-19,12.97,12.97,12.892,12.929,7137,0
2017-06-20,12.843,12.96,12.843,12.921,7922,0
2017-06-21,12.843,12.96,12.843,12.96,2098,0
2017-06-22,12.911,12.97,12.873,12.892,6297,0
2017-06-23,12.93,12.93,12.863,12.873,7974,0
2017-06-26,12.96,12.96,12.882,12.882,11891,0
2017-06-27,12.93,12.93,12.774,12.843,14970,0
2017-06-28,12.735,12.863,12.735,12.843,9074,0
2017-06-29,12.863,12.863,12.744,12.774,16760,0
2017-06-30,12.784,12.814,12.754,12.794,4257,0
2017-07-03,12.863,12.863,12.754,12.784,11557,0
2017-07-05,12.863,12.863,12.735,12.834,9474,0
2017-07-06,12.834,12.911,12.744,12.744,7532,0
2017-07-07,12.754,12.754,12.72,12.735,2828,0
2017-07-10,12.754,12.882,12.735,12.754,5328,0
2017-07-11,12.715,12.863,12.715,12.863,11361,0
2017-07-12,12.893,12.893,12.863,12.883,9391,0
2017-07-13,12.794,12.903,12.794,12.814,13534,0
2017-07-14,12.814,12.927,12.814,12.893,12255,0
2017-07-17,12.814,12.961,12.814,12.853,8100,0
2017-07-18,12.903,12.961,12.903,12.961,5463,0
2017-07-19,12.863,12.951,12.863,12.931,6963,0
2017-07-20,12.941,12.951,12.922,12.951,5750,0
2017-07-21,12.961,13.001,12.948,12.991,13891,0
2017-07-24,12.971,12.971,12.873,12.903,20524,0
2017-07-25,12.961,12.961,12.853,12.853,5503,0
2017-07-26,12.912,12.941,12.853,12.873,15211,0
2017-07-27,12.922,12.97,12.877,12.951,12023,0
2017-07-28,12.863,13.001,12.863,12.981,6546,0
2017-07-31,12.981,13.05,12.981,13.05,9746,0
2017-08-01,13.001,13.093,13.001,13.073,2918,0
2017-08-02,13.187,13.187,13.071,13.169,6257,0
2017-08-03,13.09,13.187,13.09,13.159,7645,0
2017-08-04,13.159,13.159,13.1,13.1,362,0
2017-08-07,13.169,13.169,13.001,13.001,2438,0
2017-08-08,13.139,13.178,13.04,13.04,9377,0
2017-08-09,13.149,13.149,12.992,12.992,11464,0
2017-08-10,12.991,13.06,12.941,12.941,7259,0
2017-08-11,13.08,13.08,12.931,12.961,17529,0
2017-08-14,13.06,13.219,12.953,12.981,7905,0
2017-08-15,13.04,13.04,12.872,12.872,7247,0
2017-08-16,12.852,12.971,12.852,12.892,6341,0
2017-08-17,12.862,12.971,12.862,12.951,6595,0
2017-08-18,13.06,13.08,12.931,12.981,17433,0
2017-08-21,12.963,13.08,12.951,12.991,7323,0
2017-08-22,12.931,13.01,12.931,12.951,24035,0
2017-08-23,12.941,13.04,12.941,13.001,21504,0
2017-08-24,12.991,13.04,12.981,12.981,19933,0
2017-08-25,12.961,13.139,12.961,13.06,20761,0
2017-08-28,12.971,13.109,12.971,13.03,16413,0
2017-08-29,13.109,13.258,13.09,13.238,19198,0
2017-08-30,13.268,13.268,13.159,13.161,15193,0
2017-08-31,13.406,13.406,13.159,13.188,8535,0
2017-09-01,13.258,13.258,13.218,13.258,3132,0
2017-09-05,13.327,13.327,13.159,13.159,8163,0
2017-09-06,13.228,13.228,13.149,13.149,10885,0
2017-09-07,13.366,13.366,13.08,13.238,43775,0
2017-09-08,13.228,13.287,13.218,13.287,6881,0
2017-09-11,13.238,13.277,13.208,13.233,9351,0
2017-09-12,13.149,13.218,13.149,13.179,4581,0
2017-09-13,13.198,13.198,13.159,13.159,23112,0
2017-09-14,13.159,13.214,13.109,13.207,7180,0
2017-09-15,13.099,13.215,13.099,13.208,10103,0
2017-09-18,13.307,13.307,13.198,13.218,22125,0
2017-09-19,13.159,13.228,13.119,13.197,20093,0
2017-09-20,13.099,13.208,13.099,13.208,8320,0
2017-09-21,13.179,13.218,13.089,13.119,25864,0
2017-09-22,13.208,13.208,13.092,13.092,5014,0
2017-09-25,13.029,13.188,13.029,13.119,7619,0
2017-09-26,13.039,13.139,13.039,13.119,7734,0
2017-09-27,13.179,13.248,13.049,13.089,22482,0
2017-09-28,13.069,13.129,13.009,13.029,11872,0
2017-09-29,13.139,13.139,13.029,13.064,10398,0
2017-10-02,13.149,13.159,13.059,13.104,6132,0
2017-10-03,13.079,13.129,13.029,13.129,3887,0
2017-10-04,13.119,13.119,13.029,13.029,7442,0
2017-10-05,13.019,13.064,13.019,13.059,1397,0
2017-10-06,13.099,13.099,13.006,13.047,3699,0
2017-10-09,13.065,13.129,13.065,13.129,4318,0
2017-10-10,13.129,13.149,13.129,13.139,13660,0
2017-10-11,13.248,13.248,13.179,13.179,16797,0
2017-10-12,13.179,13.348,13.179,13.348,8230,0
2017-10-13,13.348,13.348,13.286,13.286,6084,0
2017-10-16,13.268,13.318,13.149,13.198,40104,0
2017-10-17,13.188,13.208,13.188,13.198,6579,0
2017-10-18,13.109,13.188,13.099,13.188,15249,0
2017-10-19,13.169,13.169,13.129,13.149,8576,0
2017-10-20,13.159,13.196,13.079,13.079,3895,0
2017-10-23,13.069,13.139,13.059,13.059,34715,0
2017-10-24,13.129,13.129,13.059,13.059,2226,0
2017-10-25,13.139,13.198,13.016,13.069,15256,0
2017-10-26,13.169,13.169,13.039,13.059,3858,0
2017-10-27,13.089,13.129,13.019,13.119,39337,0
2017-10-30,13.188,13.198,13.129,13.139,6662,0
2017-10-31,13.149,13.238,13.089,13.149,14226,0
2017-11-01,13.139,13.179,13.104,13.119,6485,0
2017-11-02,13.099,13.109,12.939,12.949,18824,0
2017-11-03,12.939,12.939,12.86,12.9,11956,0
2017-11-06,12.88,12.959,12.76,12.79,20504,0
2017-11-07,12.79,12.85,12.79,12.84,11030,0
2017-11-08,12.82,12.893,12.79,12.879,11279,0
2017-11-09,12.88,12.88,12.77,12.8,5032,0
2017-11-10,12.78,12.79,12.7,12.74,23235,0
