Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.4942,9.534,9.4862,9.4942,37710,0
2005-02-28,9.534,9.534,9.4704,9.4792,57402,0
2005-03-01,9.4704,9.521,9.4704,9.4942,48041,0
2005-03-02,9.4862,9.528,9.4704,9.4792,48326,0
2005-03-03,9.4792,9.565,9.4792,9.534,33800,0
2005-03-04,9.515,9.588,9.515,9.558,16062,0
2005-03-07,9.573,9.626,9.573,9.619,32124,0
2005-03-08,9.604,9.666,9.596,9.666,34216,0
2005-03-09,9.611,9.634,9.596,9.634,22488,0
2005-03-10,9.634,9.634,9.596,9.611,25277,0
2005-03-11,9.596,9.626,9.507,9.507,16764,0
2005-03-14,9.4634,9.4792,9.4317,9.4317,9219,0
2005-03-15,9.4407,9.4555,9.4199,9.4357,24304,0
2005-03-16,9.4317,9.4704,9.4199,9.4199,24163,0
2005-03-17,9.4199,9.4486,9.4199,9.4199,39243,0
2005-03-18,9.4269,9.4634,9.3488,9.3797,21364,0
2005-03-21,9.3261,9.4704,9.3261,9.3657,44966,0
2005-03-22,9.341,9.4486,9.341,9.4317,15921,0
2005-03-23,9.4357,9.4357,9.2934,9.3045,30866,0
2005-03-24,9.2502,9.3045,9.1495,9.1886,32402,0
2005-03-28,9.1886,9.2806,9.1886,9.2642,15921,0
2005-03-29,9.2642,9.3797,9.2445,9.2866,28917,0
2005-03-30,9.2934,9.4026,9.2502,9.4026,10065,0
2005-03-31,9.4026,9.4317,9.3747,9.3797,21364,0
2005-04-01,9.4026,9.4862,9.4026,9.4634,4058,0
2005-04-04,9.4792,9.4862,9.3797,9.4862,26400,0
2005-04-05,9.4792,9.4792,9.2866,9.3261,17881,0
2005-04-06,9.3331,9.341,9.2866,9.341,13412,0
2005-04-07,9.3578,9.3578,9.3045,9.3045,6428,0
2005-04-08,9.3113,9.3747,9.3045,9.3747,4746,0
2005-04-11,9.3488,9.3488,9.3201,9.3201,4058,0
2005-04-12,9.3113,9.3875,9.3113,9.3875,8098,0
2005-04-13,9.3875,9.4357,9.3875,9.3956,5022,0
2005-04-14,9.3956,9.4486,9.3956,9.4486,7401,0
2005-04-15,9.4407,9.4792,9.4407,9.4704,24022,0
2005-04-18,9.515,9.515,9.4634,9.5,4188,0
2005-04-19,9.4555,9.534,9.4199,9.4486,17881,0
2005-04-20,9.4704,9.4704,9.4634,9.4704,6005,0
2005-04-21,9.4704,9.4792,9.4317,9.4792,15921,0
2005-04-22,9.4317,9.4317,9.3331,9.3331,19271,0
2005-04-25,9.3488,9.3488,9.3331,9.341,4470,0
2005-04-26,9.3578,9.3956,9.3045,9.3797,39942,0
2005-04-27,9.3331,9.3797,9.3201,9.3657,31847,0
2005-04-28,9.3956,9.4026,9.3956,9.4026,1675,0
2005-04-29,9.4106,9.4486,9.3956,9.3956,26957,0
2005-05-02,9.4317,9.4486,9.3875,9.4357,10479,0
2005-05-03,9.4407,9.4942,9.3797,9.4026,13694,0
2005-05-04,9.4634,9.4862,9.4026,9.4704,73045,0
2005-05-05,9.4634,9.4862,9.4317,9.4486,27235,0
2005-05-06,9.4486,9.4486,9.4269,9.4486,15504,0
2005-05-09,9.4486,9.4792,9.4357,9.4792,16062,0
2005-05-10,9.4407,9.4704,9.4269,9.4704,21092,0
2005-05-11,9.4792,9.4942,9.4792,9.4942,3771,0
2005-05-12,9.4862,9.4862,9.4269,9.4555,28354,0
2005-05-13,9.4357,9.4862,9.4357,9.4862,14529,0
2005-05-16,9.4862,9.507,9.4862,9.507,7822,0
2005-05-17,9.515,9.55,9.507,9.55,38688,0
2005-05-18,9.55,9.55,9.534,9.55,15644,0
2005-05-19,9.528,9.558,9.515,9.558,16205,0
2005-05-20,9.558,9.558,9.507,9.507,13412,0
2005-05-23,9.521,9.55,9.4862,9.4862,22488,0
2005-05-24,9.528,9.558,9.515,9.558,39525,0
2005-05-25,9.521,9.55,9.507,9.534,9077,0
2005-05-26,9.534,9.573,9.534,9.565,42873,0
2005-05-27,9.558,9.581,9.558,9.581,2792,0
2005-05-31,9.581,9.596,9.55,9.55,14385,0
2005-06-01,9.596,9.654,9.565,9.596,16764,0
2005-06-02,9.619,9.641,9.573,9.641,13972,0
2005-06-03,9.641,9.654,9.611,9.611,28768,0
2005-06-06,9.626,9.7,9.626,9.678,32547,0
2005-06-07,9.685,9.707,9.659,9.678,12009,0
2005-06-08,9.611,9.73,9.611,9.722,30309,0
2005-06-09,9.722,9.846,9.722,9.73,21508,0
2005-06-10,9.707,9.722,9.669,9.722,22207,0
2005-06-13,9.722,9.743,9.722,9.743,27235,0
2005-06-14,9.743,9.743,9.7,9.7,14667,0
2005-06-15,9.693,9.743,9.693,9.743,7267,0
2005-06-16,9.767,9.767,9.715,9.767,11875,0
2005-06-17,9.774,9.816,9.774,9.795,7681,0
2005-06-20,9.801,9.914,9.781,9.871,36453,0
2005-06-21,9.831,9.864,9.809,9.852,13267,0
2005-06-22,9.858,9.999,9.852,9.871,25143,0
2005-06-23,9.898,10.127,9.879,9.891,34640,0
2005-06-24,9.922,9.945,9.879,9.922,29605,0
2005-06-27,9.906,9.953,9.846,9.871,32958,0
2005-06-28,9.879,9.953,9.871,9.871,8520,0
2005-06-29,9.884,9.922,9.846,9.846,21092,0
2005-06-30,9.846,9.846,9.781,9.795,28211,0
2005-07-01,9.809,9.846,9.774,9.795,25556,0
2005-07-05,9.816,9.852,9.789,9.809,17043,0
2005-07-06,9.809,9.858,9.809,9.809,26677,0
2005-07-07,9.831,9.879,9.789,9.852,28354,0
2005-07-08,9.879,9.891,9.824,9.831,37153,0
2005-07-11,9.858,9.914,9.735,9.795,58106,0
2005-07-12,9.801,9.931,9.801,9.891,25277,0
2005-07-13,9.884,9.931,9.871,9.898,15080,0
2005-07-14,9.898,10.028,9.898,10.021,19416,0
2005-07-15,10.015,10.015,9.879,9.999,20535,0
2005-07-18,10.007,10.105,9.898,9.906,34362,0
2005-07-19,9.906,9.99,9.884,9.953,24860,0
2005-07-20,9.906,9.939,9.824,9.922,21364,0
2005-07-21,9.999,10.113,9.864,10.007,76394,0
2005-07-22,10.015,10.135,10.015,10.046,23325,0
2005-07-25,10.054,10.066,10.015,10.066,28633,0
2005-07-26,10.066,10.066,9.922,10.015,29190,0
2005-07-27,10.007,10.034,9.953,9.999,27101,0
2005-07-28,9.999,10.054,9.858,9.984,41064,0
2005-07-29,9.99,9.99,9.914,9.914,10614,0
2005-08-01,9.953,9.953,9.809,9.831,31008,0
2005-08-02,9.839,9.906,9.801,9.879,23182,0
2005-08-03,9.939,10.007,9.864,9.999,32827,0
2005-08-04,9.999,9.999,9.852,9.879,28211,0
2005-08-05,9.879,9.879,9.75,9.781,8377,0
2005-08-08,9.781,9.846,9.781,9.846,16484,0
2005-08-09,9.839,9.839,9.816,9.816,2937,0
2005-08-10,9.816,9.871,9.816,9.871,16896,0
2005-08-11,9.864,9.939,9.864,9.914,8802,0
2005-08-12,9.914,9.969,9.884,9.969,11037,0
2005-08-15,10.041,10.041,9.898,9.939,12433,0
2005-08-16,9.914,9.914,9.891,9.891,60335,0
2005-08-17,9.891,9.931,9.858,9.858,23607,0
2005-08-18,9.864,9.879,9.846,9.879,26258,0
2005-08-19,9.839,9.922,9.831,9.864,53492,0
2005-08-22,9.871,9.945,9.858,9.898,16344,0
2005-08-23,9.852,9.976,9.846,9.976,45396,0
2005-08-24,9.939,10.054,9.939,10.054,22070,0
2005-08-25,10.034,10.06,10.007,10.028,12849,0
2005-08-26,10.06,10.071,10.028,10.071,14529,0
2005-08-29,10.071,10.071,10.041,10.041,20389,0
2005-08-30,10.041,10.041,9.953,9.953,46788,0
2005-08-31,9.984,9.999,9.906,9.931,37710,0
2005-09-01,9.906,9.945,9.879,9.891,19835,0
2005-09-02,9.879,9.96,9.871,9.953,35058,0
2005-09-06,9.906,9.953,9.906,9.953,16764,0
2005-09-07,9.931,10.007,9.931,9.999,24860,0
2005-09-08,9.969,10.034,9.969,10.007,17460,0
2005-09-09,10.028,10.054,9.999,10.034,10194,0
2005-09-12,10.034,10.034,10.015,10.034,4605,0
2005-09-13,10.034,10.054,9.99,10.034,20535,0
2005-09-14,10.028,10.071,10.015,10.071,52793,0
2005-09-15,10.084,10.091,9.891,9.891,33937,0
2005-09-16,9.96,9.999,9.922,9.939,15361,0
2005-09-19,9.939,10.021,9.939,10.007,20389,0
2005-09-20,10.007,10.015,9.914,10.015,18011,0
2005-09-21,9.906,9.984,9.846,9.879,46651,0
2005-09-22,9.871,9.871,9.846,9.858,9077,0
2005-09-23,9.839,9.839,9.693,9.707,16896,0
2005-09-26,9.7,9.781,9.659,9.781,20669,0
2005-09-27,9.735,9.735,9.626,9.641,26122,0
2005-09-28,9.735,9.735,9.596,9.678,13694,0
2005-09-29,9.654,9.678,9.619,9.654,18159,0
2005-09-30,9.654,9.659,9.611,9.659,23743,0
2005-10-03,9.666,9.666,9.596,9.596,7546,0
2005-10-04,9.659,9.73,9.573,9.626,23182,0
2005-10-05,9.596,9.641,9.558,9.558,20669,0
2005-10-06,9.528,9.596,9.4792,9.4862,27379,0
2005-10-07,9.4634,9.4862,9.4199,9.4555,11172,0
2005-10-10,9.528,9.534,9.4026,9.4026,22629,0
2005-10-11,9.4106,9.4792,9.4106,9.4792,22906,0
2005-10-12,9.4407,9.4407,9.3578,9.3657,16896,0
2005-10-13,9.341,9.3488,9.2934,9.3488,26957,0
2005-10-14,9.3657,9.3747,9.3201,9.3201,5451,0
2005-10-17,9.3113,9.3261,9.2023,9.2357,11037,0
2005-10-18,9.1572,9.1886,9.1351,9.1816,15226,0
2005-10-19,9.1053,9.1495,9.0722,9.0976,23886,0
2005-10-20,9.173,9.2023,9.0976,9.1272,25422,0
2005-10-21,9.1272,9.1816,9.1053,9.1639,29888,0
2005-10-24,9.1886,9.2237,9.1816,9.2237,27932,0
2005-10-25,9.2237,9.2237,9.1572,9.1961,24997,0
2005-10-26,9.1961,9.1961,9.0845,9.1053,18992,0
2005-10-27,9.1495,9.1639,8.9204,9.0917,100841,0
2005-10-28,9.0976,9.1495,9.0777,9.1128,23743,0
2005-10-31,9.1053,9.2721,9.1053,9.2159,37294,0
2005-11-01,9.256,9.2721,9.2303,9.2642,32679,0
2005-11-02,9.2445,9.2866,9.2023,9.2357,36453,0
2005-11-03,9.2445,9.2806,9.2445,9.2806,3771,0
2005-11-04,9.2357,9.2866,9.2023,9.2091,10338,0
2005-11-07,9.2159,9.2357,9.2159,9.2357,2513,0
2005-11-08,9.2357,9.3657,9.2357,9.3201,18159,0
2005-11-09,9.3113,9.3201,9.1886,9.2023,24720,0
2005-11-10,9.1961,9.1961,9.1128,9.1427,45949,0
2005-11-11,9.1427,9.1427,9.1128,9.1351,22351,0
2005-11-14,9.1272,9.1495,9.1272,9.1272,13134,0
2005-11-15,9.0917,9.1196,9.0429,9.0429,33105,0
2005-11-16,9.0722,9.1128,9.0497,9.1128,6151,0
2005-11-17,9.0567,9.1272,9.0497,9.0917,21926,0
2005-11-18,9.0917,9.1639,9.0777,9.0845,38551,0
2005-11-21,9.0497,9.0976,9.0497,9.0917,15644,0
2005-11-22,9.1196,9.1572,9.0429,9.0567,41764,0
2005-11-23,9.0976,9.1196,9.0644,9.1196,13819,0
2005-11-25,9.0917,9.1495,9.0917,9.1128,6005,0
2005-11-28,9.0777,9.0976,8.9858,9.0976,45949,0
2005-11-29,9.0917,9.1272,9.0429,9.0777,42873,0
2005-11-30,9.0777,9.1053,9.0497,9.0777,41902,0
2005-12-01,9.1128,9.1495,9.0567,9.1495,29327,0
2005-12-02,9.1196,9.1196,9.0497,9.0917,41902,0
2005-12-05,9.1053,9.1128,9.0722,9.0976,14529,0
2005-12-06,9.1053,9.1639,9.1053,9.1639,21648,0
2005-12-07,9.173,9.2445,9.1272,9.1886,38962,0
2005-12-08,9.2445,9.2445,9.1128,9.1639,40090,0
2005-12-09,9.1053,9.1639,9.0644,9.1128,52234,0
2005-12-12,9.0722,9.1272,9.0567,9.0644,47905,0
2005-12-13,9.0429,9.1053,9.0151,9.0845,49858,0
2005-12-14,9.0497,9.0845,9.0287,9.0497,64386,0
2005-12-15,9.0567,9.0845,9.0216,9.0429,30585,0
2005-12-16,9.0287,9.0777,9.0216,9.0777,37570,0
2005-12-19,9.0777,9.0845,9.0151,9.0567,68579,0
2005-12-20,9.0644,9.0722,9.0216,9.0567,47905,0
2005-12-21,8.9858,9.0216,8.98,9.0216,54611,0
2005-12-22,8.98,9.0644,8.98,9.0429,30309,0
2005-12-23,9.0085,9.0845,9.0085,9.0845,48326,0
2005-12-27,9.0497,9.0917,9.0497,9.0917,31847,0
2005-12-28,9.0777,9.1196,9.0567,9.0976,40090,0
2005-12-29,9.0976,9.1886,9.0976,9.1886,62714,0
2005-12-30,9.1495,9.2159,9.1495,9.2023,31147,0
2006-01-03,9.2357,9.3113,9.2303,9.3113,38130,0
2006-01-04,9.3488,9.4026,9.3045,9.3488,14529,0
2006-01-05,9.3201,9.4026,9.3201,9.4026,3352,0
2006-01-06,9.4357,9.4792,9.4269,9.4792,62714,0
2006-01-09,9.4792,9.4862,9.4026,9.4555,39243,0
2006-01-10,9.4634,9.4862,9.4486,9.4486,50282,0
2006-01-11,9.4704,9.4704,9.4555,9.4555,18292,0
2006-01-12,9.4486,9.4704,9.4486,9.4704,9077,0
2006-01-13,9.4704,9.521,9.4704,9.515,54333,0
2006-01-17,9.528,9.534,9.4792,9.4942,35058,0
2006-01-18,9.515,9.515,9.4792,9.4792,18576,0
2006-01-19,9.4317,9.4407,9.4317,9.4357,33382,0
2006-01-20,9.4317,9.4634,9.4199,9.4317,14951,0
2006-01-23,9.4317,9.5,9.4317,9.4555,24022,0
2006-01-24,9.4555,9.515,9.4407,9.4634,11172,0
2006-01-25,9.4486,9.521,9.4407,9.4862,9635,0
2006-01-26,9.4792,9.507,9.4704,9.4862,8802,0
2006-01-27,9.4407,9.521,9.4407,9.521,24581,0
2006-01-30,9.521,9.521,9.4555,9.4555,8653,0
2006-01-31,9.521,9.521,9.4407,9.4942,12287,0
2006-02-01,9.534,9.565,9.4704,9.4704,9911,0
2006-02-02,9.4704,9.515,9.4704,9.4862,22906,0
2006-02-03,9.4862,9.507,9.4269,9.4862,8802,0
2006-02-06,9.4862,9.4942,9.4357,9.4942,6559,0
2006-02-07,9.4792,9.558,9.4486,9.534,26957,0
2006-02-08,9.521,9.521,9.4357,9.4407,19136,0
2006-02-09,9.4407,9.4704,9.4199,9.4357,19271,0
2006-02-10,9.4357,9.528,9.4357,9.4704,23325,0
2006-02-13,9.521,9.596,9.521,9.558,20389,0
2006-02-14,9.678,9.678,9.558,9.558,10614,0
2006-02-15,9.55,9.634,9.4634,9.55,23607,0
2006-02-16,9.515,9.581,9.515,9.581,5729,0
2006-02-17,9.534,9.666,9.534,9.619,6428,0
2006-02-21,9.634,9.634,9.4862,9.4862,12156,0
2006-02-22,9.4704,9.588,9.4704,9.4862,13972,0
2006-02-23,9.4862,9.515,9.4555,9.515,13267,0
2006-02-24,9.521,9.542,9.4704,9.4704,11037,0
2006-02-27,9.4026,9.5,9.4026,9.4634,24997,0
2006-02-28,9.507,9.521,9.4634,9.521,7822,0
2006-03-01,9.534,9.542,9.4942,9.515,3209,0
2006-03-02,9.4792,9.515,9.4704,9.4942,9219,0
2006-03-03,9.4792,9.4862,9.4026,9.4317,29471,0
2006-03-06,9.3956,9.4555,9.3875,9.3875,13819,0
2006-03-07,9.3113,9.3578,9.3045,9.3045,9355,0
2006-03-08,9.3045,9.3045,9.2721,9.2721,22207,0
2006-03-09,9.256,9.3797,9.256,9.3578,19974,0
2006-03-10,9.341,9.3875,9.341,9.3797,7962,0
2006-03-13,9.3797,9.3956,9.3657,9.3956,3910,0
2006-03-14,9.3747,9.5,9.3657,9.3657,19974,0
2006-03-15,9.3797,9.4106,9.3578,9.4106,12849,0
2006-03-16,9.4792,9.4792,9.3578,9.4199,21508,0
2006-03-17,9.4106,9.4199,9.3956,9.4199,14251,0
2006-03-20,9.4199,9.515,9.4199,9.515,12009,0
2006-03-21,9.4269,9.588,9.3797,9.4942,60203,0
2006-03-22,9.5,9.528,9.3261,9.4106,31564,0
2006-03-23,9.3797,9.4407,9.3797,9.4407,20389,0
2006-03-24,9.4317,9.4317,9.3578,9.4269,12849,0
2006-03-27,9.4199,9.4317,9.3657,9.4317,6559,0
2006-03-28,9.4269,9.4634,9.4269,9.4634,9780,0
2006-03-29,9.4634,9.4942,9.4199,9.4634,11315,0
2006-03-30,9.4407,9.507,9.4407,9.4704,12287,0
2006-03-31,9.507,9.534,9.507,9.534,5729,0
2006-04-03,9.521,9.521,9.4634,9.4634,11730,0
2006-04-04,9.507,9.515,9.4555,9.4555,7822,0
2006-04-05,9.521,9.521,9.4486,9.4704,11451,0
2006-04-06,9.4407,9.558,9.4407,9.55,10194,0
2006-04-07,9.5,9.588,9.4862,9.507,33800,0
2006-04-10,9.4555,9.581,9.4486,9.4486,12287,0
2006-04-11,9.4862,9.581,9.4407,9.4486,20669,0
2006-04-12,9.507,9.507,9.3488,9.4026,46370,0
2006-04-13,9.3488,9.3657,9.3488,9.3578,31428,0
2006-04-17,9.3578,9.4407,9.3578,9.4357,7962,0
2006-04-18,9.3875,9.846,9.3875,9.4269,46788,0
2006-04-19,9.515,9.515,9.3956,9.4792,26258,0
2006-04-20,9.4634,9.4792,9.4634,9.4634,2513,0
2006-04-21,9.3956,9.507,9.3956,9.5,18439,0
2006-04-24,9.4486,9.521,9.4486,9.5,5451,0
2006-04-25,9.4486,9.507,9.4026,9.5,12433,0
2006-04-27,9.4862,9.521,9.3956,9.515,20111,0
2006-04-28,9.528,9.528,9.4486,9.4486,3771,0
2006-05-01,9.528,9.528,9.4106,9.4486,11172,0
2006-05-02,9.4486,9.515,9.4199,9.4317,12849,0
2006-05-03,9.3875,9.4486,9.3875,9.4317,4058,0
2006-05-04,9.4486,9.521,9.4317,9.4357,5729,0
2006-05-05,9.4486,9.5,9.4026,9.5,7401,0
2006-05-08,9.4942,9.4942,9.4407,9.4862,3209,0
2006-05-09,9.4862,9.4862,9.4106,9.4486,18716,0
2006-05-10,9.4199,9.4269,9.4026,9.4026,11730,0
2006-05-11,9.4026,9.4634,9.4026,9.4407,14667,0
2006-05-12,9.4357,9.4357,9.3797,9.3875,6984,0
2006-05-15,9.3956,9.3956,9.3578,9.3578,18576,0
2006-05-16,9.3657,9.4026,9.3657,9.3657,11730,0
2006-05-17,9.3578,9.4026,9.3578,9.3956,24581,0
2006-05-18,9.4026,9.4026,9.4026,9.4026,2236,0
2006-05-19,9.3657,9.3657,9.3578,9.3657,1675,0
2006-05-22,9.3657,9.4317,9.3657,9.3797,11730,0
2006-05-23,9.3797,9.3797,9.3657,9.3657,7962,0
2006-05-24,9.4317,9.4357,9.3797,9.3797,7401,0
2006-05-25,9.3797,9.4317,9.3797,9.4317,7681,0
2006-05-26,9.4317,9.4317,9.3747,9.4269,5303,0
2006-05-30,9.3797,9.4792,9.3797,9.4792,18292,0
2006-05-31,9.4792,9.507,9.4792,9.4792,26537,0
2006-06-01,9.4862,9.55,9.4407,9.55,10338,0
2006-06-02,9.55,9.558,9.4486,9.4555,14102,0
2006-06-05,9.4634,9.4862,9.3956,9.3956,9911,0
2006-06-06,9.4486,9.4555,9.3747,9.3747,22351,0
2006-06-07,9.4357,9.4357,9.3747,9.4269,1401,0
2006-06-08,9.3747,9.4486,9.3657,9.4199,23886,0
2006-06-09,9.4555,9.528,9.4486,9.4486,25556,0
2006-06-12,9.521,9.521,9.3747,9.3956,12009,0
2006-06-13,9.3657,9.4269,9.3488,9.3488,14800,0
2006-06-14,9.3578,9.4199,9.3578,9.3657,19692,0
2006-06-15,9.3578,9.3956,9.3578,9.3657,10614,0
2006-06-16,9.3578,9.4106,9.3578,9.4106,3485,0
2006-06-19,9.3956,9.5,9.3956,9.4555,8243,0
2006-06-20,9.3797,9.3875,9.3578,9.3747,16484,0
2006-06-21,9.3488,9.3747,9.3488,9.3578,18856,0
2006-06-22,9.3578,9.3657,9.3488,9.3488,15361,0
2006-06-23,9.3488,9.4862,9.3488,9.4026,17736,0
2006-06-26,9.4634,9.5,9.3797,9.4106,7822,0
2006-06-27,9.3578,9.4555,9.3488,9.3747,18716,0
2006-06-28,9.4199,9.4486,9.3488,9.3488,47069,0
2006-06-29,9.4199,9.4486,9.3578,9.4486,24440,0
2006-06-30,9.3797,9.4407,9.3797,9.3797,6428,0
2006-07-03,9.4357,9.515,9.4357,9.515,9219,0
2006-07-05,9.515,9.55,9.4862,9.4862,8933,0
2006-07-06,9.4704,9.4704,9.4199,9.4486,7962,0
2006-07-07,9.521,9.521,9.521,9.521,7962,0
2006-07-10,9.515,9.515,9.4106,9.4106,12287,0
2006-07-11,9.4269,9.4269,9.4199,9.4199,7681,0
2006-07-12,9.4486,9.4486,9.4199,9.4199,9077,0
2006-07-13,9.4269,9.507,9.4026,9.507,8653,0
2006-07-14,9.515,9.515,9.4357,9.4357,11451,0
2006-07-17,9.4357,9.4407,9.4357,9.4407,4188,0
2006-07-18,9.4407,9.4407,9.4269,9.4269,5303,0
2006-07-19,9.4199,9.515,9.3956,9.4704,9355,0
2006-07-20,9.4317,9.4704,9.4269,9.4704,15504,0
2006-07-21,9.4634,9.4704,9.4317,9.4317,20257,0
2006-07-24,9.3797,9.4486,9.3797,9.4486,24581,0
2006-07-25,9.4555,9.507,9.4486,9.507,15226,0
2006-07-26,9.4634,9.4634,9.4555,9.4634,1813,0
2006-07-27,9.507,9.507,9.4317,9.4792,18159,0
2006-07-28,9.4357,9.4862,9.4357,9.4862,6428,0
2006-07-31,9.4407,9.5,9.4407,9.5,4605,0
2006-08-01,9.4942,9.521,9.4792,9.4862,18576,0
2006-08-02,9.534,9.542,9.4942,9.5,8933,0
2006-08-03,9.507,9.521,9.507,9.521,14667,0
2006-08-04,9.521,9.542,9.5,9.534,52386,0
2006-08-07,9.542,9.55,9.5,9.521,12989,0
2006-08-08,9.5,9.5,9.4269,9.4555,16764,0
2006-08-09,9.4792,9.528,9.4792,9.521,17043,0
2006-08-10,9.507,9.528,9.4792,9.4792,8243,0
2006-08-11,9.4486,9.528,9.4357,9.528,30027,0
2006-08-14,9.534,9.542,9.507,9.507,6559,0
2006-08-15,9.4862,9.55,9.4862,9.534,21648,0
2006-08-16,9.5,9.573,9.5,9.573,6984,0
2006-08-17,9.573,9.573,9.542,9.558,1260,0
2006-08-18,9.565,9.581,9.565,9.581,9501,0
2006-08-21,9.565,9.565,9.521,9.55,9501,0
2006-08-22,9.573,9.581,9.528,9.581,6005,0
2006-08-23,9.534,9.581,9.528,9.581,6708,0
2006-08-24,9.542,9.604,9.542,9.596,8520,0
2006-08-25,9.611,9.619,9.573,9.619,6559,0
2006-08-28,9.634,9.693,9.604,9.611,16344,0
2006-08-29,9.666,9.693,9.626,9.641,17881,0
2006-08-30,9.648,9.678,9.648,9.678,2659,0
2006-08-31,9.678,9.735,9.641,9.735,12287,0
2006-09-01,9.767,9.767,9.767,9.767,3352,0
2006-09-05,9.795,9.816,9.789,9.816,11172,0
2006-09-06,9.795,9.795,9.659,9.659,6282,0
2006-09-07,9.73,9.789,9.666,9.7,6005,0
2006-09-08,9.722,9.767,9.722,9.722,4470,0
2006-09-11,9.722,9.767,9.715,9.722,10338,0
2006-09-12,9.767,9.774,9.73,9.774,7267,0
2006-09-13,9.809,9.809,9.7,9.759,23607,0
2006-09-14,9.669,9.846,9.669,9.846,12287,0
2006-09-15,9.884,9.906,9.879,9.879,10194,0
2006-09-18,9.795,9.839,9.75,9.809,18159,0
2006-09-19,9.879,9.884,9.879,9.884,1533,0
2006-09-20,9.879,9.906,9.879,9.906,1813,0
2006-09-21,9.891,9.891,9.767,9.879,19835,0
2006-09-22,9.846,9.931,9.846,9.914,5868,0
2006-09-25,9.953,9.953,9.858,9.858,34498,0
2006-09-26,9.898,9.914,9.809,9.846,28917,0
2006-09-27,9.953,9.953,9.846,9.898,21926,0
2006-09-28,9.953,9.953,9.831,9.852,3352,0
2006-09-29,9.846,9.846,9.7,9.73,53076,0
2006-10-02,9.759,9.767,9.685,9.693,25843,0
2006-10-03,9.722,9.735,9.693,9.693,14251,0
2006-10-04,9.715,9.715,9.659,9.666,27932,0
2006-10-05,9.693,9.722,9.666,9.722,14667,0
2006-10-06,9.722,9.73,9.666,9.666,8243,0
2006-10-09,9.666,9.743,9.659,9.693,10753,0
2006-10-10,9.73,9.767,9.73,9.767,17603,0
2006-10-11,9.767,9.774,9.73,9.767,11875,0
2006-10-12,9.73,9.824,9.73,9.816,29190,0
2006-10-13,9.816,9.816,9.774,9.809,16484,0
2006-10-16,9.789,9.852,9.789,9.824,4058,0
2006-10-17,9.852,9.852,9.75,9.75,9780,0
2006-10-18,9.809,9.871,9.73,9.75,12989,0
2006-10-19,9.73,9.846,9.73,9.846,6428,0
2006-10-20,9.871,9.891,9.846,9.846,15784,0
2006-10-23,9.906,9.914,9.781,9.891,18576,0
2006-10-24,9.939,9.939,9.824,9.824,4889,0
2006-10-25,9.891,9.953,9.846,9.846,14385,0
2006-10-26,9.858,9.879,9.767,9.767,20111,0
2006-10-27,9.839,9.871,9.75,9.75,25277,0
2006-10-30,9.795,9.852,9.759,9.789,10338,0
2006-10-31,9.801,9.816,9.801,9.816,12156,0
2006-11-01,9.816,9.864,9.781,9.864,8933,0
2006-11-02,9.939,9.976,9.839,9.976,29048,0
2006-11-03,9.939,9.939,9.846,9.846,6005,0
2006-11-06,9.891,9.939,9.891,9.914,4605,0
2006-11-07,9.809,9.939,9.809,9.879,14800,0
2006-11-08,9.953,9.953,9.858,9.858,11451,0
2006-11-09,9.858,9.939,9.858,9.864,18011,0
2006-11-10,9.831,9.871,9.774,9.789,25980,0
2006-11-13,9.816,9.846,9.809,9.809,11315,0
2006-11-14,9.809,9.831,9.809,9.831,12009,0
2006-11-15,9.846,9.846,9.789,9.795,15226,0
2006-11-16,9.824,9.824,9.759,9.767,12156,0
2006-11-17,9.789,9.809,9.743,9.809,6282,0
2006-11-20,9.774,9.789,9.759,9.759,7546,0
2006-11-21,9.75,9.795,9.735,9.795,21648,0
2006-11-22,9.801,9.809,9.774,9.809,10614,0
2006-11-24,9.809,9.824,9.781,9.781,4470,0
2006-11-27,9.809,9.809,9.759,9.759,9501,0
2006-11-28,9.789,9.809,9.759,9.759,9501,0
2006-11-29,9.789,9.871,9.774,9.871,19271,0
2006-11-30,9.906,9.914,9.858,9.884,11730,0
2006-12-01,9.914,9.914,9.906,9.914,6708,0
2006-12-04,9.914,10.028,9.914,10.028,18292,0
2006-12-05,10.091,10.091,9.96,10.021,15504,0
2006-12-06,10.015,10.084,9.931,9.969,20257,0
2006-12-07,10.028,10.028,9.922,9.922,7546,0
2006-12-08,9.969,10.021,9.914,9.931,5303,0
2006-12-11,9.976,10.066,9.953,10.046,9355,0
2006-12-12,10.028,10.091,9.984,9.984,18292,0
2006-12-13,10.06,10.12,10.028,10.028,11451,0
2006-12-14,9.969,10.015,9.969,10.015,10891,0
2006-12-15,9.96,10.084,9.858,9.898,22070,0
2006-12-18,9.922,9.922,9.846,9.846,11451,0
2006-12-19,9.914,9.953,9.839,9.884,18576,0
2006-12-20,9.879,9.879,9.858,9.871,17321,0
2006-12-21,9.879,9.922,9.846,9.871,14951,0
2006-12-22,9.858,9.898,9.846,9.898,25143,0
2006-12-26,9.898,9.922,9.781,9.846,25277,0
2006-12-27,9.852,9.914,9.824,9.839,15226,0
2006-12-28,9.898,9.906,9.898,9.906,3209,0
2006-12-29,9.846,9.879,9.693,9.816,47905,0
2007-01-03,9.816,9.906,9.816,9.906,15921,0
2007-01-04,9.906,9.976,9.906,9.953,16062,0
2007-01-05,9.891,9.999,9.879,9.96,38407,0
2007-01-08,9.953,10.007,9.939,9.976,6428,0
2007-01-09,10.028,10.028,9.891,9.939,8802,0
2007-01-10,9.99,9.99,9.914,9.914,3485,0
2007-01-11,9.96,10.054,9.914,10.028,7267,0
2007-01-12,10.084,10.084,9.953,10.015,12287,0
2007-01-16,10.06,10.06,9.984,10.041,13972,0
2007-01-17,10.066,10.12,10.066,10.12,32827,0
2007-01-18,10.166,10.166,10.028,10.034,18992,0
2007-01-19,9.953,10.071,9.953,10.054,13694,0
2007-01-22,10.028,10.097,9.953,10.015,17460,0
2007-01-23,10.084,10.166,9.976,10.015,17460,0
2007-01-24,10.06,10.091,10.015,10.015,5171,0
2007-01-25,10.054,10.084,9.984,9.984,16620,0
2007-01-26,10.021,10.028,10.007,10.007,6282,0
2007-01-29,9.969,10.028,9.96,9.984,7546,0
2007-01-30,10.028,10.028,9.976,10.028,1961,0
2007-01-31,10.028,10.084,9.96,10.028,15921,0
2007-02-01,10.028,10.028,9.984,9.99,20257,0
2007-02-02,9.999,10.046,9.99,9.99,11451,0
2007-02-05,10.034,10.041,9.99,9.99,5171,0
2007-02-06,9.99,9.99,9.879,9.914,56708,0
2007-02-07,9.96,9.96,9.931,9.931,2513,0
2007-02-08,9.922,9.99,9.922,9.931,9355,0
2007-02-09,9.922,9.922,9.922,9.922,2792,0
2007-02-12,9.96,9.96,9.846,9.879,29605,0
2007-02-13,9.879,9.953,9.879,9.879,16896,0
2007-02-14,9.914,9.931,9.884,9.931,2513,0
2007-02-15,9.953,9.999,9.914,9.999,20535,0
2007-02-16,10.007,10.015,9.99,9.99,5729,0
2007-02-20,9.953,10.06,9.906,10.028,76676,0
2007-02-21,9.931,10.015,9.914,9.99,13267,0
2007-02-22,9.976,9.976,9.953,9.969,28354,0
2007-02-23,9.931,9.999,9.931,9.999,3771,0
2007-02-26,9.939,10.015,9.939,9.945,17603,0
2007-02-27,9.99,10.066,9.99,10.066,10338,0
2007-02-28,10.028,10.054,9.984,10.054,4470,0
2007-03-01,10.071,10.071,9.984,10.015,3352,0
2007-03-02,9.99,10.091,9.99,10.06,12009,0
2007-03-05,10.06,10.097,10.034,10.034,8377,0
2007-03-06,10.241,10.241,10.091,10.091,12989,0
2007-03-07,10.166,10.166,10.084,10.084,3070,0
2007-03-08,10.078,10.166,10.034,10.149,9635,0
2007-03-09,10.149,10.166,9.984,10.097,8802,0
2007-03-12,10.135,10.158,10.091,10.105,6005,0
2007-03-13,10.105,10.105,10.097,10.105,14529,0
2007-03-14,10.066,10.091,10.054,10.091,9501,0
2007-03-15,10.113,10.113,10.046,10.046,24440,0
2007-03-16,10.034,10.066,10.034,10.054,3771,0
2007-03-19,10.078,10.105,10.021,10.078,16205,0
2007-03-20,10.028,10.127,10.021,10.127,13543,0
2007-03-21,10.034,10.091,10.021,10.034,6428,0
2007-03-22,10.046,10.054,10.041,10.041,1675,0
2007-03-23,10.071,10.091,10.071,10.091,4889,0
2007-03-26,10.091,10.091,9.999,10.078,23463,0
2007-03-27,10.078,10.078,10.034,10.066,6835,0
2007-03-28,10.078,10.084,10.015,10.071,4470,0
2007-03-29,10.084,10.084,10.015,10.015,11315,0
2007-03-30,10.06,10.06,9.953,9.96,25843,0
2007-04-02,9.999,10.007,9.999,10.007,5451,0
2007-04-03,10.007,10.084,9.953,10.054,20669,0
2007-04-04,10.054,10.091,10.034,10.091,9911,0
2007-04-05,10.091,10.127,10.054,10.105,7681,0
2007-04-09,10.12,10.127,10.034,10.06,4746,0
2007-04-10,10.034,10.041,9.99,10.041,9219,0
2007-04-11,10.078,10.105,10.046,10.046,10614,0
2007-04-12,10.091,10.097,9.99,10.046,9077,0
2007-04-13,10.06,10.06,9.99,10.015,2792,0
2007-04-16,10.071,10.071,9.999,10.041,7822,0
2007-04-17,10.054,10.054,9.922,9.984,15921,0
2007-04-18,9.984,9.999,9.939,9.953,8377,0
2007-04-19,9.984,10.034,9.931,10.034,21364,0
2007-04-20,10.054,10.097,9.969,9.984,15784,0
2007-04-23,10.028,10.046,9.953,10.021,14667,0
2007-04-24,9.969,10.041,9.96,9.99,16344,0
2007-04-25,10.007,10.113,9.96,10.071,23886,0
2007-04-26,10.127,10.127,10.054,10.054,10065,0
2007-04-27,10.113,10.12,10.034,10.12,9911,0
2007-04-30,10.127,10.22,10.066,10.143,11730,0
2007-05-01,10.084,10.19,10.084,10.166,8802,0
2007-05-02,10.226,10.226,10.127,10.149,17321,0
2007-05-03,10.226,10.247,10.158,10.247,11172,0
2007-05-04,10.241,10.241,10.166,10.166,11172,0
2007-05-07,10.206,10.22,10.166,10.22,5303,0
2007-05-08,10.166,10.269,10.166,10.269,4058,0
2007-05-09,10.276,10.276,10.173,10.173,10065,0
2007-05-10,10.22,10.269,10.173,10.173,4332,0
2007-05-11,10.22,10.247,10.213,10.22,11315,0
2007-05-14,10.247,10.297,10.206,10.247,9911,0
2007-05-15,10.247,10.247,10.213,10.241,1533,0
2007-05-16,10.241,10.247,10.198,10.235,16764,0
2007-05-17,10.235,10.241,10.166,10.213,14385,0
2007-05-18,10.182,10.213,10.127,10.149,10614,0
2007-05-21,10.158,10.247,10.084,10.105,22207,0
2007-05-22,10.127,10.127,10.054,10.066,15644,0
2007-05-23,10.084,10.097,10.046,10.097,7546,0
2007-05-24,10.127,10.127,10.028,10.028,14951,0
2007-05-25,10.034,10.041,9.953,9.953,28489,0
2007-05-29,9.99,9.99,9.939,9.969,2659,0
2007-05-30,9.945,9.99,9.945,9.96,4889,0
2007-05-31,9.99,10.028,9.898,9.906,16205,0
2007-06-01,9.879,9.898,9.879,9.891,2792,0
2007-06-04,9.858,9.945,9.858,9.945,14385,0
2007-06-05,9.945,10.007,9.884,9.884,8802,0
2007-06-06,9.891,10.066,9.891,9.914,14385,0
2007-06-07,9.931,9.931,9.735,9.735,10614,0
2007-06-08,9.774,9.774,9.685,9.7,10194,0
2007-06-11,9.722,9.75,9.678,9.715,15361,0
2007-06-12,9.604,9.666,9.558,9.596,29748,0
2007-06-13,9.542,9.648,9.542,9.648,23886,0
2007-06-14,9.659,9.715,9.588,9.7,11596,0
2007-06-15,9.7,9.743,9.678,9.743,8933,0
2007-06-18,9.707,9.743,9.626,9.659,3631,0
2007-06-19,9.685,9.693,9.528,9.634,20535,0
2007-06-20,9.693,9.693,9.641,9.666,28073,0
2007-06-21,9.693,9.73,9.666,9.666,15644,0
2007-06-22,9.659,9.735,9.558,9.735,19974,0
2007-06-25,9.75,9.767,9.604,9.604,6282,0
2007-06-26,9.634,9.648,9.521,9.588,26258,0
2007-06-27,9.542,9.774,9.534,9.685,23463,0
2007-06-28,9.619,9.735,9.619,9.715,6984,0
2007-06-29,9.767,9.831,9.685,9.722,16344,0
2007-07-02,9.767,9.789,9.715,9.767,11037,0
2007-07-03,9.722,9.795,9.722,9.767,4746,0
2007-07-05,9.75,9.789,9.743,9.789,1115,0
2007-07-06,9.801,9.801,9.75,9.75,2095,0
2007-07-09,9.75,9.75,9.596,9.715,16344,0
2007-07-10,9.715,9.73,9.626,9.666,19136,0
2007-07-11,9.669,9.73,9.666,9.669,14951,0
2007-07-12,9.715,9.73,9.604,9.619,16062,0
2007-07-13,9.634,9.666,9.634,9.666,556,0
2007-07-16,9.654,9.73,9.619,9.654,10194,0
2007-07-17,9.641,9.73,9.596,9.596,7681,0
2007-07-18,9.648,9.73,9.648,9.666,2513,0
2007-07-19,9.515,9.659,9.515,9.659,10753,0
2007-07-20,9.666,9.722,9.666,9.666,3771,0
2007-07-23,9.715,9.73,9.581,9.648,5171,0
2007-07-24,9.666,9.707,9.573,9.573,4605,0
2007-07-25,9.534,9.659,9.5,9.596,27101,0
2007-07-26,9.528,9.596,9.507,9.507,4605,0
2007-07-27,9.4486,9.864,9.4486,9.515,32547,0
2007-07-30,9.528,9.7,9.4704,9.604,11315,0
2007-07-31,9.659,9.715,9.634,9.634,3771,0
2007-08-01,9.641,9.641,9.55,9.55,12433,0
2007-08-02,9.596,9.596,9.515,9.542,10194,0
2007-08-03,9.521,9.528,9.4555,9.507,10338,0
2007-08-06,9.4634,9.534,9.4634,9.515,10194,0
2007-08-07,9.515,9.515,9.4555,9.507,9501,0
2007-08-08,9.55,9.55,9.4862,9.507,6005,0
2007-08-09,9.5,9.588,9.4704,9.5,15784,0
2007-08-10,9.4942,9.558,9.4704,9.4704,9635,0
2007-08-13,9.4704,9.515,9.4486,9.4792,17603,0
2007-08-14,9.4634,9.528,9.4317,9.4317,14529,0
2007-08-15,9.3875,9.521,9.3797,9.4407,17460,0
2007-08-16,9.3875,9.4486,9.0777,9.2023,36733,0
2007-08-17,9.1639,9.4199,9.1572,9.3201,7115,0
2007-08-20,9.4407,9.4792,9.3875,9.3875,3352,0
2007-08-21,9.3875,9.4269,9.3797,9.4269,7822,0
2007-08-22,9.4269,9.4269,9.3113,9.3956,11172,0
2007-08-23,9.3797,9.4026,9.3488,9.3488,5729,0
2007-08-24,9.3578,9.3657,9.2934,9.3113,8243,0
2007-08-27,9.2866,9.3956,9.2806,9.3488,18992,0
2007-08-28,9.4106,9.4106,9.3201,9.3578,6428,0
2007-08-29,9.4199,9.558,9.3657,9.521,9635,0
2007-08-30,9.4026,9.4704,9.3331,9.4199,17321,0
2007-08-31,9.573,9.573,9.3331,9.4199,13412,0
2007-09-04,9.4486,9.55,9.4486,9.55,8377,0
2007-09-05,9.596,9.619,9.521,9.619,6428,0
2007-09-06,9.634,9.659,9.573,9.604,13819,0
2007-09-07,9.648,9.801,9.648,9.707,4058,0
2007-09-10,9.759,9.759,9.693,9.693,6835,0
2007-09-11,9.735,9.75,9.693,9.693,6835,0
2007-09-12,9.626,9.669,9.626,9.669,5022,0
2007-09-13,9.604,9.693,9.604,9.669,3209,0
2007-09-14,9.685,9.693,9.565,9.619,10338,0
2007-09-17,9.558,9.666,9.558,9.604,4332,0
2007-09-18,9.685,9.7,9.669,9.693,2792,0
2007-09-19,9.7,9.743,9.666,9.669,4058,0
2007-09-20,9.735,9.735,9.534,9.542,12009,0
2007-09-21,9.619,9.693,9.619,9.678,5303,0
2007-09-24,9.619,9.735,9.619,9.73,16484,0
2007-09-25,9.759,9.839,9.693,9.693,16062,0
2007-09-26,9.7,9.801,9.604,9.801,29327,0
2007-09-27,9.801,9.801,9.735,9.735,4188,0
2007-09-28,9.685,9.73,9.648,9.7,7401,0
2007-10-01,9.735,9.735,9.55,9.565,7962,0
2007-10-02,9.634,9.715,9.528,9.693,22070,0
2007-10-03,9.669,9.735,9.669,9.735,1260,0
2007-10-04,9.75,9.846,9.7,9.809,7962,0
2007-10-05,9.707,9.774,9.707,9.707,5868,0
2007-10-08,9.774,9.774,9.678,9.678,4470,0
2007-10-09,9.774,9.774,9.7,9.7,2095,0
2007-10-10,9.7,9.7,9.641,9.641,6282,0
2007-10-11,9.666,9.735,9.666,9.666,8243,0
2007-10-12,9.634,9.715,9.634,9.715,3209,0
2007-10-15,9.715,9.715,9.715,9.715,159,0
2007-10-16,9.715,9.715,9.659,9.659,1115,0
2007-10-17,9.774,9.774,9.7,9.774,2236,0
2007-10-18,9.685,9.693,9.685,9.693,705,0
2007-10-19,9.7,9.914,9.7,9.789,15921,0
2007-10-22,9.743,9.743,9.685,9.685,3485,0
2007-10-23,9.678,9.774,9.669,9.722,6428,0
2007-10-24,9.795,9.795,9.654,9.654,4605,0
2007-10-25,9.654,9.654,9.542,9.542,3771,0
2007-10-26,9.521,9.521,9.3045,9.3875,17460,0
2007-10-29,9.3875,9.4357,9.2091,9.3201,35338,0
2007-10-30,9.2721,9.2806,9.1816,9.2642,21092,0
2007-10-31,9.2642,9.3797,9.2642,9.341,12849,0
2007-11-01,9.3747,9.3747,9.3045,9.3657,6428,0
2007-11-02,9.3797,9.4317,9.2934,9.4317,7822,0
2007-11-05,9.3578,9.4106,9.1961,9.4106,22070,0
2007-11-06,9.4106,9.4106,9.2357,9.2966,9780,0
2007-11-07,9.2806,9.2866,9.1816,9.2502,58663,0
2007-11-08,9.1816,9.2023,9.0777,9.1886,12009,0
2007-11-09,9.1272,9.1272,8.9357,9.0151,19550,0
2007-11-12,8.9429,9.0085,8.8783,8.8783,12433,0
2007-11-13,8.8995,8.9496,8.8422,8.9357,15921,0
2007-11-14,8.9429,8.9496,8.7983,8.8065,26957,0
2007-11-15,8.7711,8.8995,8.7711,8.8422,22768,0
2007-11-16,8.8347,8.8422,8.7351,8.8135,31008,0
2007-11-19,8.7351,8.9204,8.7351,8.9204,14251,0
2007-11-20,8.8783,8.9357,8.8422,8.8487,34362,0
2007-11-21,8.8487,8.8863,8.7918,8.7918,7681,0
2007-11-23,8.8135,8.9154,8.7844,8.8422,14385,0
2007-11-26,8.8783,8.9429,8.8422,8.9429,11037,0
2007-11-27,8.9496,9.0845,8.9204,8.98,22207,0
2007-11-28,8.98,9.1196,8.8135,8.8919,57548,0
2007-11-29,8.9154,8.9204,8.8559,8.8783,19136,0
2007-11-30,8.8422,9,8.8422,8.9496,44136,0
2007-12-03,8.98,9.0722,8.98,9.0085,13543,0
2007-12-04,9.0216,9.1572,9.0216,9.1128,56563,0
2007-12-05,9.0567,9.1053,9.0085,9.0497,21508,0
2007-12-06,9.0644,9.0845,9.0353,9.0353,18439,0
2007-12-07,9.0429,9.0567,8.9429,8.9429,46090,0
2007-12-10,8.9282,9,8.9154,8.9575,35754,0
2007-12-11,8.9575,9,8.8919,8.9575,35196,0
2007-12-12,8.8863,9,8.8863,8.9575,46232,0
2007-12-13,8.9648,8.98,8.9496,8.9575,63411,0
2007-12-14,8.9575,9.0085,8.8626,8.8783,46090,0
2007-12-17,8.871,9.0151,8.871,9.0151,47208,0
2007-12-18,8.9858,9.0216,8.9154,9,38407,0
2007-12-19,8.8995,8.9496,8.8487,8.9357,57402,0
2007-12-20,8.8995,9.0085,8.8347,8.8995,47350,0
2007-12-21,8.8135,8.9154,8.8065,8.8347,59637,0
2007-12-24,8.7781,8.8347,8.7711,8.8065,28137,0
2007-12-26,8.7781,8.8422,8.7351,8.8135,59225,0
2007-12-27,8.7844,8.8347,8.7132,8.8135,67182,0
2007-12-28,8.7711,8.9429,8.7711,8.8135,75704,0
2007-12-31,8.8065,8.9069,8.7983,8.8783,130870,0
2008-01-02,8.8863,9.0085,8.8863,9.0085,12566,0
2008-01-03,8.98,9.1128,8.98,9.1128,26677,0
2008-01-04,9.1128,9.1886,9.0777,9.1572,25556,0
2008-01-07,9.1639,9.2806,9.1272,9.2357,25980,0
2008-01-08,9.256,9.2806,9.2237,9.2502,30175,0
2008-01-09,9.2721,9.2721,9.2303,9.2303,7401,0
2008-01-10,9.2642,9.3488,9.2357,9.341,24581,0
2008-01-11,9.3578,9.4317,9.3578,9.4317,13543,0
2008-01-14,9.4317,9.55,9.4026,9.55,29217,0
2008-01-15,9.521,9.596,9.515,9.558,10753,0
2008-01-16,9.558,9.626,9.4792,9.528,47997,0
2008-01-17,9.558,9.588,9.4486,9.521,42687,0
2008-01-18,9.521,9.521,9.1495,9.1639,49023,0
2008-01-22,9.1572,9.2642,9.1053,9.256,14251,0
2008-01-23,9.2642,9.4634,9.2642,9.4486,11451,0
2008-01-24,9.515,9.558,9.4486,9.5,27512,0
2008-01-25,9.4486,9.5,9.3797,9.4026,18576,0
2008-01-28,9.4357,9.4704,9.4269,9.4704,7681,0
2008-01-29,9.4942,9.565,9.4486,9.558,19974,0
2008-01-30,9.558,9.604,9.4942,9.55,47687,0
2008-01-31,9.534,9.558,9.4704,9.4942,3910,0
2008-02-01,9.5,9.581,9.5,9.581,17321,0
2008-02-04,9.573,9.611,9.573,9.596,14251,0
2008-02-05,9.558,9.648,9.558,9.648,12989,0
2008-02-06,9.634,9.634,9.5,9.542,40370,0
2008-02-07,9.573,9.573,9.3875,9.4792,35338,0
2008-02-08,9.4942,9.521,9.4862,9.515,16205,0
2008-02-11,9.515,9.581,9.515,9.581,6559,0
2008-02-12,9.596,9.659,9.596,9.659,8802,0
2008-02-13,9.685,9.685,9.5,9.534,40780,0
2008-02-14,9.4862,9.4862,9,9.1639,45810,0
2008-02-15,9.1196,9.2237,8.8422,9.2237,65086,0
2008-02-19,9.341,9.4199,9.2721,9.3261,29190,0
2008-02-20,9.3797,9.4486,9.2357,9.2357,10065,0
2008-02-21,9.2357,9.2934,8.9858,9.0287,66094,0
2008-02-22,9.0085,9.0497,8.9575,8.9575,17591,0
2008-02-25,8.9724,9.0777,8.9724,9.0777,15226,0
2008-02-26,9.0976,9.1272,9.0722,9.0976,31564,0
2008-02-27,9.0845,9.1427,8.9932,9.0429,8520,0
2008-02-28,9.0353,9.0917,8.8626,8.9858,15080,0
2008-02-29,8.9858,9.0567,8.8347,8.8783,62290,0
2008-03-03,8.9858,9.1053,8.871,8.98,35196,0
2008-03-04,8.9858,9.0567,8.9069,8.9282,10614,0
2008-03-05,8.9496,9.0917,8.9496,9.0917,30453,0
2008-03-06,9.0917,9.1961,8.8559,8.8919,42042,0
2008-03-07,8.8559,9.1272,8.8559,9.0777,25143,0
2008-03-10,9.1495,9.2721,9.0497,9.1816,32679,0
2008-03-11,9.1816,9.2237,9.1351,9.1572,10753,0
2008-03-12,9.1272,9.2237,9.1272,9.2159,23182,0
2008-03-13,9.2091,9.2091,9.0429,9.0777,5586,0
2008-03-14,9.0777,9.0976,8.9648,8.9858,10753,0
2008-03-17,8.9932,9.0722,8.8559,8.8559,14529,0
2008-03-18,8.8559,8.871,8.8135,8.8422,11875,0
2008-03-19,8.8347,8.8919,8.8347,8.8487,13543,0
2008-03-20,8.7781,8.8422,8.7426,8.8422,29888,0
2008-03-24,8.8347,8.9357,8.8273,8.9357,24163,0
2008-03-25,8.9357,9.0845,8.9357,9.0845,13819,0
2008-03-26,8.9069,9.1639,8.9069,9.1639,28211,0
2008-03-27,9.2237,9.4106,9.1816,9.2237,25143,0
2008-03-28,9.2237,9.2445,9.2159,9.2445,2377,0
2008-03-31,9.2445,9.3113,8.7001,9.2159,11875,0
2008-04-01,9.2357,9.2642,9.2357,9.2642,6708,0
2008-04-02,9.2642,9.3045,9.2091,9.2642,9911,0
2008-04-03,9.2642,9.2721,9.2642,9.2721,830,0
2008-04-04,9.3045,9.3045,9.2023,9.2642,8520,0
2008-04-07,9.2934,9.3875,9.2237,9.2357,7115,0
2008-04-08,9.2642,9.2866,9.2159,9.2159,4470,0
2008-04-09,9.2159,9.2357,9.2091,9.2091,4889,0
2008-04-10,9.256,9.341,9.256,9.2866,7822,0
2008-04-11,9.3578,9.3578,9.2721,9.2866,9426,0
2008-04-14,9.2806,9.3797,9.1961,9.2159,26815,0
2008-04-15,9.2023,9.256,9.1639,9.1639,8098,0
2008-04-16,9.173,9.2642,9.173,9.2445,7822,0
2008-04-17,9.2445,9.2866,9.2357,9.2445,10872,0
2008-04-18,9.2806,9.2934,9.2445,9.2866,16062,0
2008-04-21,9.2445,9.2721,9.0976,9.1572,17529,0
2008-04-22,9.1886,9.2866,9.1128,9.2159,15504,0
2008-04-23,9.2159,9.2159,9.1427,9.2023,10479,0
2008-04-24,9.2159,9.2303,9.173,9.173,13134,0
2008-04-25,9.1961,9.2357,9.1816,9.1816,5586,0
2008-04-28,9.2721,9.2721,9.1351,9.2023,11596,0
2008-04-29,9.2023,9.2866,9.1961,9.2806,17736,0
2008-04-30,9.2806,9.3201,9.2237,9.2806,12458,0
2008-05-01,9.3331,9.3331,9.2934,9.2934,8377,0
2008-05-02,9.2357,9.2934,9.2091,9.2091,8222,0
2008-05-05,9.2237,9.2237,9.2237,9.2237,2095,0
2008-05-06,9.1886,9.2357,9.1816,9.1816,18614,0
2008-05-07,9.2445,9.3201,9.2023,9.2721,18856,0
2008-05-08,9.2866,9.3797,9.2866,9.3488,5916,0
2008-05-09,9.2934,9.3875,9.2445,9.2966,14951,0
2008-05-12,9.3045,9.3045,9.2502,9.2806,6201,0
2008-05-13,9.2934,9.2934,9.2237,9.2934,10338,0
2008-05-14,9.2866,9.3045,9.2091,9.2721,11170,0
2008-05-15,9.2721,9.3201,9.2642,9.3201,9636,0
2008-05-16,9.3045,9.3657,9.3045,9.3045,7115,0
2008-05-19,9.341,9.3747,9.2721,9.3747,23497,0
2008-05-20,9.3113,9.4486,9.3113,9.4026,13799,0
2008-05-21,9.3875,9.4407,9.3657,9.3657,6428,0
2008-05-22,9.3331,9.3331,9.3331,9.3331,159,0
2008-05-23,9.3201,9.4106,9.3201,9.3201,11385,0
2008-05-27,9.3956,9.4106,9.3201,9.3875,8683,0
2008-05-28,9.4106,9.4792,9.4106,9.4269,7267,0
2008-05-29,9.4704,9.4862,9.3797,9.4106,10338,0
2008-05-30,9.3797,9.4106,9.341,9.3488,4592,0
2008-06-02,9.3488,9.3797,9.3261,9.341,3935,0
2008-06-03,9.3201,9.4199,9.3201,9.4199,4117,0
2008-06-04,9.3578,9.3797,9.341,9.341,7267,0
2008-06-05,9.341,9.3657,9.2806,9.2966,12433,0
2008-06-06,9.2806,9.3657,9.2806,9.2866,8653,0
2008-06-09,9.2866,9.4106,9.2806,9.2934,8098,0
2008-06-10,9.2806,9.2806,9.2091,9.2303,6851,0
2008-06-11,9.1639,9.1886,9.0917,9.0917,6559,0
2008-06-12,9.0644,9.1128,9.0644,9.0644,1639,0
2008-06-13,9.0644,9.1128,9.0287,9.0644,17697,0
2008-06-16,9.1351,9.1427,9.0777,9.0917,5171,0
2008-06-17,9.0777,9.1495,9.0353,9.0429,12209,0
2008-06-18,9.0722,9.1351,9.0429,9.0567,9306,0
2008-06-19,9.0216,9.0567,9.0216,9.0429,2792,0
2008-06-20,9.0497,9.0497,8.9282,8.9282,7699,0
2008-06-23,8.9648,8.9648,8.9282,8.9282,3485,0
2008-06-24,8.9204,8.9932,8.9204,8.9204,1961,0
2008-06-25,8.9154,9,8.9154,8.9282,6984,0
2008-06-26,8.9648,9.0085,8.9069,8.9069,2513,0
2008-06-27,8.9429,9.0567,8.9429,9.0216,8647,0
2008-06-30,8.9648,9.0567,8.871,8.9429,10065,0
2008-07-01,8.8487,8.9204,8.8487,8.9154,23607,0
2008-07-02,8.8783,8.9858,8.871,8.9858,6176,0
2008-07-03,8.9357,9.0216,8.9069,8.9069,13877,0
2008-07-07,8.9282,8.98,8.871,8.9575,4470,0
2008-07-08,8.9575,8.9575,8.8995,8.9429,2439,0
2008-07-09,8.8783,8.98,8.871,8.98,6282,0
2008-07-10,8.9204,8.98,8.9204,8.9724,4332,0
2008-07-11,8.9204,8.9204,8.8919,8.9204,2236,0
2008-07-14,8.8863,8.8863,8.8347,8.8347,6708,0
2008-07-15,8.8347,8.8559,8.8135,8.8135,8377,0
2008-07-16,8.8559,8.9496,8.8422,8.871,9445,0
2008-07-17,8.8559,8.8863,8.8559,8.8863,1153,0
2008-07-18,8.9282,9,8.8065,8.8065,19748,0
2008-07-21,8.8065,8.8065,8.8065,8.8065,4332,0
2008-07-22,8.8347,8.8783,8.8135,8.8783,4058,0
2008-07-23,8.9648,8.9648,8.871,8.871,5303,0
2008-07-24,8.9575,8.9575,8.7426,8.7426,27922,0
2008-07-25,8.7635,8.7711,8.7351,8.7351,2766,0
2008-07-28,8.7426,8.7497,8.7278,8.7278,5644,0
2008-07-29,8.7132,8.7983,8.671,8.7983,12709,0
2008-07-30,8.7983,8.8347,8.7635,8.7711,9826,0
2008-07-31,8.758,8.7711,8.7076,8.7132,4092,0
2008-08-01,8.7351,8.7711,8.7351,8.7351,21584,0
2008-08-04,8.7351,8.7351,8.7132,8.7215,12785,0
2008-08-05,8.7215,8.7351,8.671,8.7351,9911,0
2008-08-06,8.7635,8.7711,8.7001,8.7426,5022,0
2008-08-07,8.6855,8.7497,8.6328,8.6855,24388,0
2008-08-08,8.6555,8.7351,8.6555,8.7351,9219,0
2008-08-11,8.7781,8.7844,8.7426,8.7426,4058,0
2008-08-12,8.7278,8.7844,8.7076,8.7076,3451,0
2008-08-13,8.6629,8.7497,8.6629,8.7426,8511,0
2008-08-14,8.7635,8.7635,8.7426,8.7426,1917,0
2008-08-15,8.8065,8.8065,8.7497,8.7918,7681,0
2008-08-18,8.7983,8.8198,8.7635,8.8198,12709,0
2008-08-19,8.8198,8.8273,8.7983,8.8065,2937,0
2008-08-20,8.8135,8.8135,8.7711,8.7918,5171,0
2008-08-21,8.8198,8.8273,8.7781,8.7781,2502,0
2008-08-22,8.8198,8.8422,8.7711,8.7844,8593,0
2008-08-25,8.8487,8.8487,8.7711,8.8422,6984,0
2008-08-26,8.8422,8.8559,8.7983,8.8559,3367,0
2008-08-27,8.8559,8.8919,8.8065,8.8626,5729,0
2008-08-28,8.9154,8.9154,8.7781,8.8135,12651,0
2008-08-29,8.8198,8.8273,8.758,8.7711,16967,0
2008-09-02,8.8273,8.8273,8.7711,8.8198,6005,0
2008-09-03,8.8347,8.8487,8.7711,8.8135,9265,0
2008-09-04,8.8347,8.8347,8.7918,8.8347,1961,0
2008-09-05,8.8347,8.8347,8.8198,8.8198,1115,0
2008-09-08,8.8487,8.871,8.7711,8.8422,20437,0
2008-09-09,8.8487,8.871,8.7497,8.7781,27786,0
2008-09-10,8.7781,8.7781,8.7351,8.7635,13079,0
2008-09-11,8.758,8.7635,8.6931,8.7351,13267,0
2008-09-12,8.7844,8.7844,8.6629,8.7215,3891,0
2008-09-15,8.7215,8.7215,8.5782,8.6118,18070,0
2008-09-16,8.4476,8.6118,8.4476,8.606,13543,0
2008-09-17,8.6328,8.6328,8.4476,8.455,22144,0
2008-09-18,8.0333,8.2328,8.0045,8.0045,75280,0
2008-09-19,8.378,8.378,7.9329,8.219,33524,0
2008-09-22,8.2906,8.2906,7.9542,7.9542,13439,0
2008-09-23,7.9542,7.9619,7.453,7.7329,24476,0
2008-09-24,7.8185,7.8185,7.697,7.7034,17558,0
2008-09-25,7.8972,7.8972,7.7827,7.7827,12009,0
2008-09-26,7.7971,7.8258,7.7398,7.7398,5889,0
2008-09-29,7.7329,7.7329,7.0524,7.1957,19371,0
2008-09-30,7.253,7.4247,7.253,7.4247,5105,0
2008-10-01,7.632,7.7034,7.3034,7.7034,22641,0
2008-10-02,7.8045,7.8542,7.632,7.8397,18992,0
2008-10-03,7.9044,7.9904,7.8972,7.9476,15226,0
2008-10-06,7.7329,7.876,7.4464,7.4464,9911,0
2008-10-07,7.4464,7.453,7.0452,7.0452,20824,0
2008-10-08,6.9956,6.9956,6.3293,6.6227,28772,0
2008-10-09,6.6587,6.7299,6.5155,6.551,37443,0
2008-10-10,5.5488,7.4464,4.7685,5.5129,77241,0
2008-10-13,5.6278,6.9809,5.6278,6.9809,44946,0
2008-10-14,7.0666,7.3174,6.7016,7.2672,44944,0
2008-10-15,7.1599,7.2172,6.7159,6.7374,41139,0
2008-10-16,6.7374,6.9592,6.7374,6.9379,11348,0
2008-10-17,6.8588,7.1526,6.8588,7.0165,15886,0
2008-10-20,7.0452,7.632,7.0452,7.525,19873,0
2008-10-21,7.5894,7.5965,7.1241,7.5465,30270,0
2008-10-22,7.5465,7.5465,7.3384,7.4819,10265,0
2008-10-23,7.4819,7.7611,7.4819,7.618,12044,0
2008-10-24,7.5535,7.618,7.2172,7.3531,17011,0
2008-10-27,7.2739,7.3315,7.1312,7.3315,16076,0
2008-10-28,7.3315,7.4316,7.3034,7.3961,13972,0
2008-10-29,7.4177,7.4392,7.3816,7.4177,5022,0
2008-10-30,7.4316,7.4889,7.4316,7.4819,11656,0
2008-10-31,7.4392,7.5825,7.4392,7.5825,2016,0
2008-11-03,7.6252,7.6252,7.5465,7.5609,5022,0
2008-11-04,7.5465,7.6252,7.5465,7.6252,7548,0
2008-11-05,7.5535,7.6822,7.5174,7.6822,27173,0
2008-11-06,7.7329,7.8045,7.5035,7.7971,9433,0
2008-11-07,7.7827,7.876,7.7685,7.8397,6912,0
2008-11-10,7.8901,7.8901,7.5825,7.632,17043,0
2008-11-11,7.5679,7.5749,7.4104,7.4177,13875,0
2008-11-12,7.3531,7.3531,7.1811,7.1811,11665,0
2008-11-13,7.1599,7.2313,7.0379,7.2313,16764,0
2008-11-14,7.2672,7.3961,7.2672,7.3961,4718,0
2008-11-17,7.3674,7.3674,7.2313,7.26,12989,0
2008-11-18,7.2313,7.2672,7.0879,7.1599,17321,0
2008-11-19,7.0738,7.1024,6.8732,7.0022,21345,0
2008-11-20,6.9592,6.9956,6.8163,6.9956,22886,0
2008-11-21,6.9234,6.9956,6.8951,6.9592,11579,0
2008-11-24,6.9521,7.0313,6.7946,6.8019,26773,0
2008-11-25,6.8666,7.0524,6.6658,6.6658,17904,0
2008-11-26,6.6658,6.7159,6.6587,6.7159,3060,0
2008-11-28,6.7016,6.7664,6.7016,6.7088,10150,0
2008-12-01,6.7588,6.9809,6.7588,6.8229,26805,0
2008-12-02,6.838,6.9809,6.838,6.9092,7594,0
2008-12-03,6.9092,6.9092,6.838,6.8951,11438,0
2008-12-04,6.852,6.9092,6.8089,6.8229,18929,0
2008-12-05,6.7874,6.8666,6.694,6.7232,8320,0
2008-12-08,6.8019,6.8019,6.372,6.4509,27235,0
2008-12-09,6.3867,6.4867,6.3794,6.4648,11385,0
2008-12-10,6.4509,6.4584,6.3293,6.372,26342,0
2008-12-11,6.3221,6.372,6.1862,6.1862,34594,0
2008-12-12,6.1217,6.3007,6.1217,6.3007,15944,0
2008-12-15,6.2288,6.2433,6.0857,6.1357,33559,0
2008-12-16,6.0002,6.3508,6.0002,6.193,50351,0
2008-12-17,6.2288,6.372,6.2288,6.272,58222,0
2008-12-18,6.2795,6.372,6.2288,6.2862,97872,0
2008-12-19,6.2364,6.4437,6.2364,6.4437,176176,0
2008-12-22,6.4437,6.5797,6.4365,6.5297,107300,0
2008-12-23,6.5297,6.6445,6.5155,6.6371,28726,0
2008-12-24,6.6371,6.7664,6.6371,6.7664,21641,0
2008-12-26,6.7299,6.838,6.7088,6.8019,16876,0
2008-12-29,6.8019,7.0524,6.7447,6.8881,19395,0
2008-12-30,6.8732,6.9234,6.6658,6.9164,71981,0
2008-12-31,6.9521,7.0452,6.9092,6.9809,47297,0
2009-01-02,7.0379,7.0955,7.0313,7.0955,5503,0
2009-01-05,7.1024,7.3889,7.0955,7.3174,16303,0
2009-01-06,7.3034,7.5749,7.3034,7.5174,10740,0
2009-01-07,7.3745,7.4606,7.3745,7.4606,10891,0
2009-01-08,7.4606,7.6894,7.4606,7.6252,18741,0
2009-01-09,7.7468,7.8616,7.6894,7.8616,18992,0
2009-01-12,7.8616,7.8616,7.8045,7.8045,4975,0
2009-01-13,7.8045,7.8685,7.5825,7.8045,17054,0
2009-01-14,7.7827,7.8045,7.6755,7.7182,5171,0
2009-01-15,7.7329,7.7329,7.5535,7.6037,19574,0
2009-01-16,7.618,7.7182,7.5392,7.697,17545,0
2009-01-20,7.6394,7.8685,7.6394,7.8045,10479,0
2009-01-21,7.7827,7.7971,7.7827,7.7901,5729,0
2009-01-22,7.7611,7.7611,7.6467,7.6467,8183,0
2009-01-23,7.632,7.9044,7.5894,7.8327,20949,0
2009-01-26,7.8471,7.8685,7.7329,7.7329,19568,0
2009-01-27,7.7901,7.8616,7.7398,7.8616,13802,0
2009-01-28,7.8616,8.0477,7.8471,7.9904,13421,0
2009-01-29,8.0333,8.0333,7.7398,7.7685,38130,0
2009-01-30,7.7398,7.7685,7.6894,7.7329,10499,0
2009-02-02,7.7685,7.7971,7.697,7.725,11796,0
2009-02-03,7.7611,7.8616,7.7113,7.8112,14251,0
2009-02-04,7.8471,7.8616,7.8327,7.8397,3910,0
2009-02-05,7.876,7.9118,7.8112,7.9118,17321,0
2009-02-06,7.8901,8.0045,7.8829,7.9689,17321,0
2009-02-09,7.9689,8.0191,7.9476,7.983,17881,0
2009-02-10,7.9904,8.0333,7.983,8.0045,6428,0
2009-02-11,8.0477,8.0477,7.9978,7.9978,1039,0
2009-02-12,7.976,8.0477,7.976,8.0477,2712,0
2009-02-13,7.9542,8.0191,7.9476,7.9619,7317,0
2009-02-17,7.8901,7.8901,7.7329,7.7329,13651,0
2009-02-18,7.7543,7.7543,7.6108,7.618,20962,0
2009-02-19,7.5825,7.6394,7.525,7.5322,12619,0
2009-02-20,7.2672,7.4177,7.1241,7.3097,44750,0
2009-02-23,7.3531,7.3745,7.2172,7.2172,36560,0
2009-02-24,7.1599,7.3745,7.0738,7.3745,13795,0
2009-02-25,7.3961,7.5894,7.3889,7.5609,11451,0
2009-02-26,7.5609,7.6679,7.525,7.5322,11875,0
2009-02-27,7.5174,7.6467,7.5174,7.6467,5647,0
2009-03-02,7.5749,7.6037,7.4464,7.4464,6649,0
2009-03-03,7.5535,7.5894,7.3674,7.4464,10790,0
2009-03-04,7.3889,7.6755,7.3889,7.6394,10080,0
2009-03-05,7.6679,7.6679,7.4819,7.4819,11016,0
2009-03-06,7.5035,7.5465,7.36,7.36,14385,0
2009-03-09,7.3384,7.3384,7.3034,7.3034,15080,0
2009-03-10,7.2883,7.3034,7.2243,7.2672,31117,0
2009-03-11,7.2313,7.3034,7.1743,7.2028,20535,0
2009-03-12,7.2028,7.3034,7.2028,7.2954,33061,0
2009-03-13,7.3315,7.7468,7.3034,7.7398,67132,0
2009-03-16,7.7398,7.8471,7.7398,7.7901,44487,0
2009-03-17,7.7901,7.9044,7.6394,7.6394,18883,0
2009-03-18,7.5894,7.7543,7.5894,7.7182,7401,0
2009-03-19,7.6609,7.7182,7.6037,7.6252,17667,0
2009-03-20,7.6108,7.697,7.5749,7.5749,8243,0
2009-03-23,7.632,7.7468,7.632,7.6755,16877,0
2009-03-24,7.7329,7.7685,7.6609,7.6609,7569,0
2009-03-25,7.5894,7.725,7.5535,7.6609,30573,0
2009-03-26,7.725,7.7901,7.6394,7.7901,18925,0
2009-03-27,7.8471,7.9044,7.8112,7.8829,34808,0
2009-03-30,7.7901,7.8471,7.7753,7.8471,12709,0
2009-03-31,7.8616,7.8616,7.8112,7.8112,9948,0
2009-04-01,7.8685,8.306,7.8471,7.926,45575,0
2009-04-02,8.1046,8.1046,7.9542,8.0118,19656,0
2009-04-03,7.9689,8.1976,7.9689,8.0333,15546,0
2009-04-06,8.1046,8.3851,7.876,7.983,19781,0
2009-04-07,7.9619,7.9689,7.9187,7.926,6710,0
2009-04-08,7.9978,8.2328,7.8327,8.0191,15972,0
2009-04-09,8.1267,8.1267,8.0333,8.0333,16235,0
2009-04-13,8.0191,8.0191,7.876,7.9689,26368,0
2009-04-14,7.9978,8.0909,7.983,8.0333,6147,0
2009-04-15,8.1267,8.2328,8.1267,8.1627,15114,0
2009-04-16,8.1413,8.1413,8.1267,8.1413,17970,0
2009-04-17,8.1413,8.2689,8.1334,8.2544,9602,0
2009-04-20,8.1413,8.378,8.1413,8.3349,13143,0
2009-04-21,8.306,8.5136,8.306,8.5053,35096,0
2009-04-22,8.5136,8.5922,8.4334,8.4847,10065,0
2009-04-23,8.4771,8.6118,8.4771,8.5136,5631,0
2009-04-24,8.7635,8.7711,8.5782,8.5782,18496,0
2009-04-27,8.4922,8.7278,8.4847,8.5348,19462,0
2009-04-28,8.5565,8.7215,8.4992,8.5348,13323,0
2009-04-29,8.5709,8.7711,8.5285,8.5422,17327,0
2009-04-30,8.5208,8.7983,8.4847,8.6475,21301,0
2009-05-01,8.7215,8.7497,8.5496,8.5922,10065,0
2009-05-04,8.5922,8.8273,8.5922,8.7635,11270,0
2009-05-05,8.7215,9.0216,8.7001,8.7278,13312,0
2009-05-06,8.7215,8.8422,8.7215,8.8422,1961,0
2009-05-07,8.7983,8.8559,8.6401,8.7351,55356,0
2009-05-08,8.8065,8.8487,8.7278,8.7635,25309,0
2009-05-11,8.7076,8.9154,8.7076,8.8198,7321,0
2009-05-12,8.8995,8.9496,8.7076,8.7844,27300,0
2009-05-13,8.7001,8.8559,8.7001,8.7711,10198,0
2009-05-14,8.758,8.9154,8.7426,8.7711,30181,0
2009-05-15,8.7711,8.7711,8.7001,8.7001,22472,0
2009-05-18,8.7351,8.8065,8.7076,8.7426,13951,0
2009-05-19,8.8065,8.9282,8.8065,8.9282,15080,0
2009-05-20,8.9357,9.0917,8.9154,9.0216,50932,0
2009-05-21,9.0216,9.1196,8.7711,8.8347,59794,0
2009-05-22,8.8347,8.8783,8.7132,8.8273,19974,0
2009-05-26,8.7215,8.8559,8.7215,8.8487,18513,0
2009-05-27,8.8422,8.8422,8.8065,8.8422,6487,0
2009-05-28,8.8626,9.2237,8.7918,8.98,41053,0
2009-05-29,9.0567,9.2023,8.9496,9.0216,20300,0
2009-06-01,9.0216,9.0845,8.9575,8.9575,11172,0
2009-06-02,9.0497,9.1196,8.9496,8.9496,27695,0
2009-06-03,8.9496,8.9858,8.8135,8.8273,23153,0
2009-06-04,8.8422,8.8559,8.8422,8.8559,1260,0
2009-06-05,8.8626,8.9429,8.8626,8.871,6681,0
2009-06-08,9.581,9.581,8.8347,9.0151,13093,0
2009-06-09,9.0429,9.0777,8.8919,8.8919,18856,0
2009-06-10,8.8919,9.0777,8.8487,8.9069,9911,0
2009-06-11,8.9069,9.1639,8.9069,9.0216,46432,0
2009-06-12,9.0567,9.0917,8.9357,8.9357,44710,0
2009-06-15,8.9204,8.9496,8.7918,8.8065,7034,0
2009-06-16,8.7781,8.8626,8.7711,8.7781,17024,0
2009-06-17,8.8487,8.8995,8.671,8.758,37720,0
2009-06-18,8.7351,8.8198,8.6931,8.8198,10399,0
2009-06-19,8.7844,8.8422,8.758,8.758,3802,0
2009-06-22,8.7278,8.7351,8.7132,8.7351,4587,0
2009-06-23,8.9357,8.9357,8.871,8.8783,31584,0
2009-06-24,8.8919,8.8919,8.7711,8.8626,3960,0
2009-06-25,8.7711,8.8626,8.758,8.8065,22612,0
2009-06-26,8.7781,8.8783,8.7781,8.8487,9236,0
2009-06-29,8.8422,8.871,8.7918,8.8065,5678,0
2009-06-30,8.7918,8.8422,8.758,8.7635,5170,0
2009-07-01,8.8347,8.8559,8.7215,8.7844,24937,0
2009-07-02,8.7278,8.8273,8.7132,8.758,7681,0
2009-07-06,8.8198,8.8198,8.758,8.7711,13412,0
2009-07-07,8.758,8.7983,8.758,8.7844,7753,0
2009-07-08,8.7635,8.8065,8.758,8.8065,14385,0
2009-07-09,8.758,8.7781,8.7351,8.7711,27656,0
2009-07-10,8.7711,8.7711,8.6555,8.6555,32206,0
2009-07-13,8.7132,8.7351,8.7076,8.7076,3832,0
2009-07-14,8.7497,8.9858,8.7001,8.8995,17777,0
2009-07-15,8.9496,9.1572,8.9496,9.1572,22980,0
2009-07-16,9.0845,9.2357,8.7918,8.8198,142724,0
2009-07-17,8.8783,9.2357,8.7844,8.8422,41246,0
2009-07-20,8.8422,8.8783,8.8347,8.8783,12172,0
2009-07-21,8.7983,8.8783,8.7983,8.8487,16187,0
2009-07-22,8.8626,8.8995,8.8487,8.8995,13488,0
2009-07-23,8.9282,8.9282,8.8626,8.8626,25956,0
2009-07-24,8.8626,9.0497,8.8626,9.0497,17420,0
2009-07-27,9.0567,9.0845,9.0216,9.0845,22117,0
2009-07-28,9.1639,9.1639,9.0567,9.1351,22793,0
2009-07-29,9.2023,9.2237,9.1053,9.1639,23681,0
2009-07-30,9.3331,9.3797,9.1816,9.341,12793,0
2009-07-31,9.4199,9.4199,9.2357,9.2357,18652,0
2009-08-03,9.4486,9.515,9.1639,9.2303,70841,0
2009-08-04,9.2303,9.2502,9.1816,9.1886,11094,0
2009-08-05,9.2023,9.2023,9.1639,9.1639,11612,0
2009-08-06,9.1639,9.2091,9.1572,9.1639,15108,0
2009-08-07,9.1495,9.2721,9.1495,9.256,22888,0
2009-08-10,9.2721,9.2721,9.1886,9.2237,54215,0
2009-08-11,9.256,9.2721,9.256,9.256,6039,0
2009-08-12,9.2721,9.2721,9.2642,9.2721,7962,0
2009-08-13,9.2721,9.2966,9.1816,9.2091,11428,0
2009-08-14,9.1961,9.1961,9.1639,9.1639,16523,0
2009-08-17,9.2357,9.3875,9.1639,9.3578,49112,0
2009-08-18,9.4862,9.4862,9.4199,9.4862,20613,0
2009-08-19,9.4634,9.4634,9.3747,9.4486,16593,0
2009-08-20,9.4486,9.4792,9.256,9.3747,22604,0
2009-08-21,9.3956,9.4199,9.2091,9.3578,37303,0
2009-08-24,9.4317,9.4704,9.4269,9.4357,9644,0
2009-08-25,9.4486,9.596,9.4317,9.4317,30128,0
2009-08-26,9.654,9.654,9.4486,9.55,16908,0
2009-08-27,9.521,9.521,9.4862,9.521,8301,0
2009-08-28,9.666,9.666,9.558,9.565,9052,0
2009-08-31,9.654,9.654,9.565,9.626,12701,0
2009-09-01,9.759,9.767,9.669,9.669,20667,0
2009-09-02,9.521,9.666,9.521,9.604,22488,0
2009-09-03,9.7,9.7,9.634,9.659,8872,0
2009-09-04,9.735,9.735,9.596,9.7,29969,0
2009-09-08,9.7,9.735,9.669,9.707,10155,0
2009-09-09,9.666,9.735,9.634,9.641,29513,0
2009-09-10,9.735,9.735,9.648,9.722,15886,0
2009-09-11,9.759,9.984,9.75,9.846,58442,0
2009-09-14,9.945,9.999,9.914,9.999,6738,0
2009-09-15,10.066,10.127,9.735,9.871,59155,0
2009-09-16,9.906,9.945,9.839,9.945,34126,0
2009-09-17,9.945,10.015,9.931,10.007,11864,0
2009-09-18,10.071,10.071,9.931,9.99,29357,0
2009-09-21,9.931,9.953,9.824,9.824,20165,0
2009-09-22,9.898,9.898,9.685,9.685,45704,0
2009-09-23,9.715,9.735,9.669,9.685,20994,0
2009-09-24,9.75,9.774,9.707,9.767,11802,0
2009-09-25,9.774,9.781,9.735,9.743,21868,0
2009-09-28,9.743,9.795,9.743,9.767,5939,0
2009-09-29,9.789,9.789,9.75,9.75,3726,0
2009-09-30,9.795,9.795,9.715,9.715,19008,0
2009-10-01,9.774,9.824,9.715,9.824,23886,0
2009-10-02,9.846,9.891,9.824,9.891,10616,0
2009-10-05,9.891,9.999,9.884,9.999,35097,0
2009-10-06,9.999,10.041,9.999,10.041,11596,0
2009-10-07,10.041,10.041,9.953,9.96,20687,0
2009-10-08,10.007,10.034,9.999,10.034,23248,0
2009-10-09,10.007,10.028,9.669,9.722,71731,0
2009-10-12,9.722,9.73,9.3875,9.4407,48254,0
2009-10-13,9.4555,9.634,9.4555,9.55,73185,0
2009-10-14,9.534,9.534,9.0976,9.2023,65434,0
2009-10-15,9.1196,9.3331,9.0216,9.1639,29871,0
2009-10-16,9.1961,9.2966,9.1272,9.2502,15710,0
2009-10-19,9.2502,9.3747,9.2502,9.3747,29899,0
2009-10-20,9.4407,9.4792,9.3956,9.4199,26640,0
2009-10-21,9.3956,9.4634,9.2866,9.4486,26947,0
2009-10-22,9.4407,9.521,9.4407,9.515,15431,0
2009-10-23,9.542,9.565,9.4792,9.521,23441,0
2009-10-26,9.565,9.588,9.5,9.565,11021,0
2009-10-27,9.581,9.581,9.521,9.573,5941,0
2009-10-28,9.611,9.654,9.515,9.654,21103,0
2009-10-29,9.604,9.641,9.596,9.604,14163,0
2009-10-30,9.648,9.648,9.2721,9.3657,31062,0
2009-11-02,9.4269,9.4634,9.3488,9.4269,6212,0
2009-11-03,9.4704,9.507,9.4407,9.5,5743,0
2009-11-04,9.914,9.914,9.534,9.588,17043,0
2009-11-05,9.735,9.735,9.596,9.722,5551,0
2009-11-06,9.735,9.839,9.685,9.824,36608,0
2009-11-09,9.816,9.816,9.641,9.7,38182,0
2009-11-10,9.666,9.781,9.565,9.735,141704,0
2009-11-11,9.685,9.824,9.626,9.824,38288,0
2009-11-12,9.816,9.816,9.626,9.735,67603,0
2009-11-13,9.759,9.824,9.666,9.816,8157,0
2009-11-16,9.801,9.824,9.648,9.735,60073,0
2009-11-17,9.759,9.999,9.641,9.839,99919,0
2009-11-18,9.953,9.953,9.685,9.693,19573,0
2009-11-19,9.722,9.831,9.634,9.659,96382,0
2009-11-20,9.654,9.693,9.55,9.659,22632,0
2009-11-23,9.654,9.666,9.55,9.604,21189,0
2009-11-24,9.648,9.648,9.534,9.634,17098,0
2009-11-25,9.654,9.659,9.611,9.611,5303,0
2009-11-27,9.619,9.634,9.581,9.634,2377,0
2009-11-30,9.666,9.75,9.659,9.75,25688,0
2009-12-01,9.879,9.884,9.735,9.735,11287,0
2009-12-02,9.809,9.99,9.789,9.969,8197,0
2009-12-03,9.922,9.976,9.846,9.96,27065,0
2009-12-04,9.96,9.99,9.871,9.953,12219,0
2009-12-07,9.99,10.091,9.99,10.066,7071,0
2009-12-08,10.041,10.041,9.871,9.871,15879,0
2009-12-09,9.879,9.922,9.879,9.879,3631,0
2009-12-10,9.914,10.015,9.831,9.831,15381,0
2009-12-11,9.839,9.914,9.75,9.839,20246,0
2009-12-14,9.864,9.914,9.864,9.879,17512,0
2009-12-15,9.939,9.945,9.884,9.898,18415,0
2009-12-16,9.945,9.945,9.767,9.846,24266,0
2009-12-17,9.795,9.824,9.685,9.824,34600,0
2009-12-18,9.839,9.953,9.7,9.891,34633,0
2009-12-21,9.879,9.891,9.767,9.891,22904,0
2009-12-22,9.879,9.945,9.839,9.945,11766,0
2009-12-23,9.984,9.984,9.914,9.976,6559,0
2009-12-24,9.99,9.99,9.898,9.976,4746,0
2009-12-28,9.953,10.028,9.953,9.999,5868,0
2009-12-29,10.127,10.127,9.846,9.884,39280,0
2009-12-30,9.879,9.914,9.846,9.852,13301,0
2009-12-31,9.871,9.891,9.715,9.846,10157,0
2010-01-04,9.931,9.931,9.801,9.891,7962,0
2010-01-05,9.824,9.931,9.795,9.809,18382,0
2010-01-06,9.767,9.824,9.767,9.789,6218,0
2010-01-07,9.816,9.839,9.715,9.743,17324,0
2010-01-08,9.73,9.774,9.722,9.735,5292,0
2010-01-11,9.743,9.809,9.735,9.781,15400,0
2010-01-12,9.75,9.816,9.75,9.767,5645,0
2010-01-13,9.931,9.931,9.816,9.891,25648,0
2010-01-14,9.871,9.914,9.795,9.864,12785,0
2010-01-15,9.864,9.864,9.774,9.774,20958,0
2010-01-19,9.781,9.839,9.781,9.816,11698,0
2010-01-20,9.75,9.781,9.735,9.743,12433,0
2010-01-21,9.75,9.759,9.693,9.7,15347,0
2010-01-22,9.693,9.693,9.619,9.641,21659,0
2010-01-25,9.666,9.669,9.588,9.666,9501,0
2010-01-26,9.666,9.666,9.596,9.604,16249,0
2010-01-27,9.641,9.648,9.634,9.634,8377,0
2010-01-28,9.619,9.634,9.604,9.604,18068,0
2010-01-29,9.619,9.634,9.581,9.604,4404,0
2010-02-01,9.626,9.715,9.626,9.666,20461,0
2010-02-02,9.654,9.852,9.654,9.801,28668,0
2010-02-03,9.831,9.831,9.73,9.781,13050,0
2010-02-04,9.789,9.789,9.611,9.678,42469,0
2010-02-05,9.715,9.73,9.604,9.73,5171,0
2010-02-08,9.735,9.781,9.685,9.743,16620,0
2010-02-09,9.743,9.795,9.735,9.735,39043,0
2010-02-10,9.767,9.767,9.743,9.767,2320,0
2010-02-11,9.767,9.801,9.735,9.781,23302,0
2010-02-12,9.767,9.809,9.767,9.789,3485,0
2010-02-16,9.809,9.846,9.781,9.809,24327,0
2010-02-17,9.816,9.922,9.816,9.922,16773,0
2010-02-18,9.879,10.015,9.879,9.99,21764,0
2010-02-19,9.914,9.945,9.906,9.931,16268,0
2010-02-22,9.879,9.922,9.816,9.846,35535,0
2010-02-23,9.858,9.931,9.824,9.914,12252,0
2010-02-24,9.922,9.922,9.839,9.839,18153,0
2010-02-25,9.879,9.879,9.7,9.722,38246,0
2010-02-26,9.722,9.789,9.722,9.789,12570,0
2010-03-01,9.707,9.864,9.707,9.852,22784,0
2010-03-02,9.824,9.884,9.816,9.884,11098,0
2010-03-03,9.884,9.898,9.824,9.871,10317,0
2010-03-04,9.945,9.945,9.864,9.931,20499,0
2010-03-05,9.879,10.007,9.879,9.945,39221,0
2010-03-08,9.914,10.046,9.914,9.984,30175,0
2010-03-09,9.976,10.046,9.931,9.976,38985,0
2010-03-10,9.976,10.046,9.945,10.007,17605,0
2010-03-11,9.953,9.999,9.953,9.969,14929,0
2010-03-12,9.976,9.976,9.879,9.96,27932,0
2010-03-15,9.839,9.891,9.669,9.759,89487,0
2010-03-16,9.73,9.795,9.715,9.795,55226,0
2010-03-17,9.767,9.846,9.743,9.789,89841,0
2010-03-18,9.743,9.789,9.7,9.743,25016,0
2010-03-19,9.693,9.743,9.659,9.707,30453,0
2010-03-22,9.666,9.715,9.641,9.715,50219,0
2010-03-23,9.715,9.722,9.666,9.715,72446,0
2010-03-24,9.685,9.743,9.678,9.715,63411,0
2010-03-25,9.693,9.707,9.634,9.678,28214,0
2010-03-26,9.648,9.707,9.565,9.596,70153,0
2010-03-29,9.573,9.648,9.565,9.641,39068,0
2010-03-30,9.648,9.666,9.565,9.596,20490,0
2010-03-31,9.573,9.641,9.573,9.641,14755,0
2010-04-01,9.641,9.678,9.626,9.666,8647,0
2010-04-05,9.659,9.693,9.581,9.619,20194,0
2010-04-06,9.619,9.654,9.611,9.626,17267,0
2010-04-07,9.648,9.678,9.558,9.558,23887,0
2010-04-08,9.558,9.588,9.528,9.573,11825,0
2010-04-09,9.55,9.604,9.55,9.604,1709,0
2010-04-12,9.558,9.581,9.4942,9.515,13823,0
2010-04-13,9.515,9.558,9.5,9.534,17552,0
2010-04-14,9.542,9.573,9.542,9.558,6306,0
2010-04-15,9.558,9.596,9.521,9.596,11181,0
2010-04-16,9.558,9.611,9.528,9.588,14683,0
2010-04-19,9.528,9.596,9.528,9.596,5559,0
2010-04-20,9.611,9.648,9.581,9.648,10901,0
2010-04-21,9.648,9.659,9.604,9.634,10374,0
2010-04-22,9.596,9.648,9.596,9.611,6464,0
2010-04-23,9.609,9.64,9.594,9.624,2122,0
2010-04-26,9.641,9.666,9.604,9.666,41965,0
2010-04-27,9.626,9.669,9.626,9.669,7531,0
2010-04-28,9.641,9.654,9.611,9.648,15517,0
2010-04-29,9.611,9.659,9.596,9.659,20118,0
2010-04-30,9.626,9.659,9.626,9.641,11764,0
2010-05-03,9.659,9.659,9.611,9.634,13650,0
2010-05-04,9.604,9.659,9.596,9.659,7424,0
2010-05-05,9.654,9.659,9.619,9.659,5925,0
2010-05-06,9.654,9.666,7.1599,9.604,97313,0
2010-05-07,9.641,9.641,9.1053,9.4792,26098,0
2010-05-10,9.4704,9.648,9.4555,9.521,27184,0
2010-05-11,9.521,9.581,9.5,9.558,13122,0
2010-05-12,9.521,9.588,9.521,9.588,6442,0
2010-05-13,9.611,9.669,9.581,9.659,15489,0
2010-05-14,9.669,9.678,9.626,9.641,16006,0
2010-05-17,9.596,9.654,9.565,9.634,10237,0
2010-05-18,9.604,9.7,9.604,9.619,13436,0
2010-05-19,9.588,9.659,9.588,9.641,5858,0
2010-05-20,9.611,9.619,9.2642,9.4486,24932,0
2010-05-21,9.515,9.534,9.3747,9.3956,41668,0
2010-05-24,9.3657,9.4357,9.3657,9.4269,4564,0
2010-05-25,9.3797,9.5,9.3747,9.5,14276,0
2010-05-26,9.542,9.654,9.542,9.558,17627,0
2010-05-27,9.565,9.581,9.515,9.515,15518,0
2010-05-28,9.573,9.581,9.5,9.5,4681,0
2010-06-01,9.558,9.558,9.4634,9.507,5835,0
2010-06-02,9.534,9.634,9.4942,9.634,24275,0
2010-06-03,9.596,9.666,9.596,9.666,5072,0
2010-06-04,9.581,9.7,9.581,9.596,13189,0
2010-06-07,9.596,9.641,9.521,9.528,11261,0
2010-06-08,9.634,9.634,9.581,9.619,10455,0
2010-06-09,9.626,9.715,9.626,9.715,12414,0
2010-06-10,9.685,9.715,9.685,9.685,3352,0
2010-06-11,9.659,9.685,9.659,9.659,4967,0
2010-06-14,9.685,9.707,9.659,9.659,6708,0
2010-06-15,9.685,9.685,9.654,9.654,5200,0
2010-06-16,9.634,9.654,9.634,9.654,3343,0
2010-06-17,9.654,9.715,9.654,9.715,26876,0
2010-06-18,9.669,9.715,9.669,9.685,9354,0
2010-06-21,9.7,9.715,9.654,9.678,15776,0
2010-06-22,9.654,9.715,9.641,9.7,21132,0
2010-06-23,9.678,9.722,9.678,9.715,13484,0
2010-06-24,9.685,9.759,9.685,9.707,9674,0
2010-06-25,9.669,9.735,9.648,9.654,28768,0
2010-06-28,9.669,9.722,9.659,9.678,13385,0
2010-06-29,9.654,9.678,9.596,9.596,12995,0
2010-06-30,9.584,9.645,9.584,9.631,11277,0
2010-07-01,9.669,9.678,9.641,9.678,17209,0
2010-07-02,9.669,9.685,9.654,9.685,16129,0
2010-07-06,9.678,9.75,9.678,9.75,24934,0
2010-07-07,9.767,9.767,9.7,9.735,10194,0
2010-07-08,9.759,9.759,9.659,9.669,12819,0
2010-07-09,9.666,9.774,9.666,9.774,14979,0
2010-07-12,9.774,9.789,9.75,9.789,18100,0
2010-07-13,9.789,9.914,9.767,9.816,14785,0
2010-07-14,9.767,9.809,9.759,9.774,11443,0
2010-07-15,9.743,9.846,9.743,9.846,8271,0
2010-07-16,9.789,9.864,9.781,9.789,15959,0
2010-07-19,9.816,9.839,9.809,9.839,2390,0
2010-07-20,9.759,9.914,9.759,9.914,36124,0
2010-07-21,9.871,9.914,9.864,9.898,18923,0
2010-07-22,9.864,9.906,9.809,9.816,25536,0
2010-07-23,9.789,9.864,9.789,9.816,13434,0
2010-07-26,9.795,9.871,9.795,9.871,11702,0
2010-07-27,9.871,9.906,9.831,9.852,22549,0
2010-07-28,9.891,9.914,9.864,9.914,14455,0
2010-07-29,9.884,9.914,9.879,9.879,10166,0
2010-07-30,9.864,9.945,9.864,9.922,7763,0
2010-08-02,9.999,10.015,9.976,9.976,3631,0
2010-08-03,9.976,9.976,9.945,9.945,7401,0
2010-08-04,9.976,10.034,9.898,9.99,17898,0
2010-08-05,10.028,10.028,9.931,9.953,10920,0
2010-08-06,9.953,10.054,9.846,9.976,45227,0
2010-08-09,9.953,10.015,9.953,9.984,15931,0
2010-08-10,10.007,10.007,9.891,9.945,23762,0
2010-08-11,9.945,9.984,9.879,9.884,29565,0
2010-08-12,9.858,9.99,9.858,9.96,21793,0
2010-08-13,9.984,10.149,9.984,10.135,41137,0
2010-08-16,10.135,10.241,10.135,10.22,15530,0
2010-08-17,10.213,10.241,10.166,10.241,15686,0
2010-08-18,10.22,10.29,10.213,10.247,16519,0
2010-08-19,10.182,10.304,10.158,10.158,24993,0
2010-08-20,10.158,10.276,10.066,10.276,38696,0
2010-08-23,10.283,10.374,10.158,10.283,45740,0
2010-08-24,10.304,10.331,10.213,10.241,17512,0
2010-08-25,10.235,10.235,10.135,10.235,18909,0
2010-08-26,10.182,10.331,10.182,10.331,15458,0
2010-08-27,10.325,10.387,10.29,10.318,18000,0
2010-08-30,10.318,10.387,10.318,10.383,10142,0
2010-08-31,10.371,10.414,10.339,10.339,10428,0
2010-09-01,10.383,10.383,10.311,10.366,15131,0
2010-09-02,10.35,10.35,10.255,10.297,10194,0
2010-09-03,10.255,10.29,10.241,10.262,16440,0
2010-09-07,10.262,10.297,10.226,10.297,12690,0
2010-09-08,10.297,10.35,10.276,10.35,13969,0
2010-09-09,10.357,10.402,10.343,10.343,12839,0
2010-09-10,10.325,10.336,10.311,10.311,8098,0
2010-09-13,10.336,10.336,10.276,10.276,12954,0
2010-09-14,10.247,10.318,10.247,10.269,21643,0
2010-09-15,10.297,10.297,10.182,10.182,15368,0
2010-09-16,10.182,10.416,10.182,10.304,17481,0
2010-09-17,10.343,10.343,10.235,10.311,23215,0
2010-09-20,10.311,10.448,10.276,10.409,29584,0
2010-09-21,10.374,10.387,10.318,10.374,15582,0
2010-09-22,10.383,10.44,10.383,10.395,8873,0
2010-09-23,10.453,10.489,10.409,10.481,19800,0
2010-09-24,10.518,10.532,10.453,10.461,18617,0
2010-09-27,10.489,10.489,10.255,10.262,65708,0
2010-09-28,10.241,10.311,10.198,10.255,30237,0
2010-09-29,10.213,10.235,10.166,10.22,22884,0
2010-09-30,10.205,10.234,10.189,10.225,12879,0
2010-10-01,10.226,10.262,10.173,10.262,23543,0
2010-10-04,10.283,10.29,10.213,10.262,22764,0
2010-10-05,10.241,10.283,10.19,10.22,17824,0
2010-10-06,10.22,10.22,10.173,10.206,25469,0
2010-10-07,10.182,10.198,10.166,10.19,15620,0
2010-10-08,10.166,10.206,10.135,10.206,31147,0
2010-10-11,10.166,10.198,10.158,10.198,15149,0
2010-10-12,10.198,10.198,10.143,10.198,29718,0
2010-10-13,10.19,10.198,10.149,10.158,10361,0
2010-10-14,10.149,10.206,10.149,10.182,17522,0
2010-10-15,10.182,10.206,10.166,10.182,18720,0
2010-10-18,10.127,10.19,10.084,10.105,26963,0
2010-10-19,10.149,10.149,10.071,10.078,20921,0
2010-10-20,10.071,10.078,9.99,9.99,30295,0
2010-10-21,10.046,10.046,9.984,10.028,11943,0
2010-10-22,10.054,10.166,10.007,10.135,17519,0
2010-10-25,10.105,10.166,10.105,10.166,9578,0
2010-10-26,10.173,10.182,10.113,10.135,11246,0
2010-10-27,10.198,10.198,10.034,10.078,15097,0
2010-10-28,10.071,10.078,10.034,10.034,9887,0
2010-10-29,10.041,10.086,10.041,10.086,6516,0
2010-11-01,10.158,10.158,10.066,10.066,6442,0
2010-11-02,10.127,10.127,10.06,10.091,8628,0
2010-11-03,10.127,10.166,10.084,10.166,11759,0
2010-11-04,10.166,10.166,10.06,10.097,16485,0
2010-11-05,10.12,10.12,9.984,10.066,38916,0
2010-11-08,10.034,10.046,9.884,9.914,53281,0
2010-11-09,9.99,9.99,9.774,9.816,51031,0
2010-11-10,9.781,9.831,9.534,9.666,28554,0
2010-11-11,9.634,9.648,9.4486,9.573,29261,0
2010-11-12,9.534,9.581,9.4942,9.521,26679,0
2010-11-15,9.521,9.654,9.4862,9.4862,26216,0
2010-11-16,9.4486,9.55,9.256,9.55,55481,0
2010-11-17,9.3875,9.678,9.3488,9.4106,79653,0
2010-11-18,9.3657,9.4357,9.2642,9.3797,19621,0
2010-11-19,9.4199,9.521,9.3797,9.3797,49487,0
2010-11-22,9.4357,9.641,9.4026,9.641,35489,0
2010-11-23,9.588,9.7,9.581,9.678,28415,0
2010-11-24,9.654,9.743,9.626,9.626,12066,0
2010-11-26,9.707,9.789,9.707,9.789,6720,0
2010-11-29,9.735,9.801,9.722,9.75,12814,0
2010-11-30,9.803,9.803,9.736,9.736,3110,0
2010-12-01,9.824,9.824,9.659,9.693,14219,0
2010-12-02,9.626,9.641,9.4199,9.4357,17330,0
2010-12-03,9.4199,9.528,9.2721,9.2866,30161,0
2010-12-06,9.3261,9.3331,9.2023,9.2642,36674,0
2010-12-07,9.2159,9.2159,8.9932,9.1128,65409,0
2010-12-08,9.0917,9.173,8.9496,9.1272,36236,0
2010-12-09,9.0722,9.1351,9.0353,9.0976,28757,0
2010-12-10,9.0567,9.2023,9,9.1427,30752,0
2010-12-13,9.1816,9.1816,8.8273,8.9724,77635,0
2010-12-14,8.9429,8.98,8.7426,8.871,50034,0
2010-12-15,8.9204,9.0497,8.8135,9.0497,41502,0
2010-12-16,9.0141,9.2741,9.0141,9.2741,48047,0
2010-12-17,9.2721,9.611,9.2303,9.3657,67998,0
2010-12-20,9.2642,9.341,8.9429,9.0151,43144,0
2010-12-21,8.9496,8.9496,8.8626,8.9429,35889,0
2010-12-22,8.9648,8.9724,8.8783,8.9282,120430,0
2010-12-23,8.8783,8.9575,8.8135,8.9496,55761,0
2010-12-27,8.9204,8.9724,8.8919,8.9429,30074,0
2010-12-28,8.8995,8.9204,8.871,8.8863,23835,0
2010-12-29,8.8811,8.9163,8.8144,8.8948,103483,0
2010-12-30,8.8357,8.8948,8.8216,8.8439,46920,0
2010-12-31,8.9107,9.0392,8.9107,9.0169,27628,0
2011-01-03,9.0353,9.1351,8.9429,9.1272,39792,0
2011-01-04,9.0777,9.1572,9.0777,9.0777,9231,0
2011-01-05,9.0151,9.0845,8.9724,9.0216,36736,0
2011-01-06,9.0151,9.0644,8.9932,8.9932,14398,0
2011-01-07,9.0151,9.0429,8.9648,9.0085,22326,0
2011-01-10,9.0353,9.0353,8.8863,8.9575,35521,0
2011-01-11,8.8995,8.9724,8.8487,8.9429,23262,0
2011-01-12,8.8995,8.9282,8.7781,8.7781,25767,0
2011-01-13,8.7426,8.7983,8.7351,8.7781,45810,0
2011-01-14,8.7132,8.758,8.5136,8.758,78173,0
2011-01-18,8.7001,8.8198,8.6475,8.7711,65955,0
2011-01-19,8.7351,8.7426,8.7001,8.7076,18556,0
2011-01-20,8.6855,8.8422,8.6855,8.8422,23158,0
2011-01-21,8.8783,8.98,8.8198,8.8783,41997,0
2011-01-24,8.8559,8.98,8.8422,8.8487,64020,0
2011-01-25,8.8559,8.9154,8.8347,8.9069,45842,0
2011-01-26,8.9282,8.9357,8.9069,8.9204,6419,0
2011-01-27,8.9204,8.9575,8.8783,8.8919,20036,0
2011-01-28,8.8626,8.8863,8.8422,8.8783,5978,0
2011-01-31,8.8873,8.9252,8.8347,8.8873,39132,0
2011-02-01,8.8863,8.9357,8.8783,8.9357,21398,0
2011-02-02,8.9282,8.9858,8.9282,8.9724,12850,0
2011-02-03,8.9154,8.98,8.8783,8.9429,13257,0
2011-02-04,8.8919,8.9724,8.8783,8.9069,41306,0
2011-02-07,8.8863,9.0085,8.8863,9,27770,0
2011-02-08,8.9429,9.0085,8.9429,8.9724,23282,0
2011-02-09,8.9724,8.9932,8.9282,8.9282,10027,0
2011-02-10,8.9575,8.9858,8.9154,8.9858,19325,0
2011-02-11,8.9858,9.0777,8.9858,9.0353,41860,0
2011-02-14,9.0216,9.0567,8.9858,9.0353,8016,0
2011-02-15,9.0353,9.0353,8.9724,8.9932,22430,0
2011-02-16,9.0151,9.0644,8.9496,9.0151,37327,0
2011-02-18,8.9932,9.0777,8.9858,9.0429,34365,0
2011-02-22,9.0216,9.0353,8.8273,8.8783,45887,0
2011-02-23,8.8626,8.9724,8.8347,8.8783,30072,0
2011-02-24,8.9069,8.9357,8.8863,8.9282,11561,0
2011-02-25,8.8995,8.9575,8.8995,8.9204,6776,0
2011-02-28,8.9696,9.0056,8.9543,8.9971,25658,0
2011-03-01,9.0344,9.0344,9.0065,9.0141,11731,0
2011-03-02,9.0216,9.0278,8.979,9.0075,16907,0
2011-03-03,8.9858,9.0216,8.9715,9.0141,11323,0
2011-03-04,9.0075,9.0216,8.9565,9.0216,8479,0
2011-03-07,8.9858,9.0151,8.9575,9.0151,28869,0
2011-03-08,9.0085,9.0644,8.9858,9.0353,39221,0
2011-03-09,9.0075,9.0567,8.9715,9.0075,23826,0
2011-03-10,9.0216,9.0429,8.9486,9.0353,15575,0
2011-03-11,9.0644,9.0777,9.0141,9.0278,17512,0
2011-03-14,9.0567,9.0567,9.0216,9.0216,11032,0
2011-03-15,8.9486,8.979,8.9059,8.9419,26641,0
2011-03-16,8.9486,9.0216,8.9486,8.9565,16980,0
2011-03-17,8.9761,9.0056,8.9543,8.9696,19635,0
2011-03-18,8.9715,9.0917,8.9715,9.0917,55643,0
2011-03-21,9.0917,9.0917,9.0216,9.0216,49436,0
2011-03-22,9.0216,9.0429,8.979,8.979,21177,0
2011-03-23,8.979,9.0497,8.979,9.0353,8930,0
2011-03-24,8.9922,9.0567,8.9715,8.9715,22481,0
2011-03-25,8.9858,9.0065,8.978,8.9991,4560,0
2011-03-28,9.0216,9.0644,8.9991,9.0075,15834,0
2011-03-29,9.0429,9.0976,9.0429,9.0917,23756,0
2011-03-30,9.1196,9.1196,9.0141,9.0777,17093,0
2011-03-31,9.0525,9.0759,9.0169,9.0759,24348,0
2011-04-01,9.0976,9.0976,9.0429,9.0713,8948,0
2011-04-04,9.0713,9.0917,9.0497,9.0713,12079,0
2011-04-05,9.0497,9.0976,9.0497,9.0845,8997,0
2011-04-06,9.0845,9.0976,9.0497,9.0644,5961,0
2011-04-07,9.0917,9.0917,9.0429,9.0429,12792,0
2011-04-08,9.0497,9.0845,9.0429,9.0497,15294,0
2011-04-11,9.0429,9.0497,9.0141,9.0497,16596,0
2011-04-12,9.0178,9.0402,8.9882,9.0314,11388,0
2011-04-13,9.0497,9.0497,8.9639,8.9991,20697,0
2011-04-14,8.9705,9.0713,8.9639,9.0558,35226,0
2011-04-15,9.0558,9.0976,9.0558,9.0976,7906,0
2011-04-18,9.0713,9.0976,9.0558,9.0976,16232,0
2011-04-19,9.1437,9.1437,9.0278,9.1053,22841,0
2011-04-20,9.1196,9.1196,9.0976,9.1196,8870,0
2011-04-21,9.1128,9.1495,9.1128,9.1437,2062,0
2011-04-25,9.1053,9.174,9.1053,9.1649,23515,0
2011-04-26,9.1272,9.174,9.1272,9.174,14008,0
2011-04-27,9.1196,9.21,9.1196,9.21,23787,0
2011-04-28,9.197,9.2244,9.1826,9.2244,19369,0
2011-04-29,9.2283,9.2347,9.1993,9.2207,10967,0
2011-05-02,9.2662,9.2954,9.2464,9.2502,6434,0
2011-05-03,9.2502,9.2866,9.2082,9.2445,20167,0
2011-05-04,9.2293,9.2731,9.2293,9.2445,7692,0
2011-05-05,9.2642,9.3341,9.2642,9.3341,17414,0
2011-05-06,9.3341,9.3599,9.3131,9.3599,13384,0
2011-05-09,9.3607,9.3767,9.3361,9.3767,9423,0
2011-05-10,9.4056,9.4056,9.3894,9.3976,8972,0
2011-05-11,9.4056,9.4437,9.4056,9.4377,12581,0
2011-05-12,9.3976,9.4822,9.3976,9.4752,8168,0
2011-05-13,9.525,9.539,9.4902,9.518,5315,0
2011-05-16,9.539,9.572,9.532,9.572,14486,0
2011-05-17,9.539,9.572,9.512,9.572,10355,0
2011-05-18,9.518,9.602,9.512,9.555,24478,0
2011-05-19,9.532,9.609,9.4595,9.512,11382,0
2011-05-20,9.502,9.509,9.4317,9.4486,24119,0
2011-05-23,9.4136,9.4664,9.4056,9.4595,17145,0
2011-05-24,9.4287,9.4377,9.4287,9.4327,7229,0
2011-05-25,9.4664,9.4664,9.4287,9.4595,3965,0
2011-05-26,9.4327,9.4822,9.4287,9.4377,11693,0
2011-05-27,9.4714,9.502,9.4565,9.502,11438,0
2011-05-31,9.534,9.534,9.4585,9.534,12395,0
2011-06-01,9.4595,9.525,9.4287,9.525,70172,0
2011-06-02,9.512,9.512,9.4229,9.4287,38270,0
2011-06-03,9.4486,9.4486,9.4189,9.4486,24577,0
2011-06-06,9.4136,9.548,9.3825,9.539,63554,0
2011-06-07,9.536,9.536,9.4407,9.509,56388,0
2011-06-08,9.4565,9.4952,9.4357,9.4634,30182,0
2011-06-09,9.4486,9.4486,9.4016,9.4016,19152,0
2011-06-10,9.3855,9.3855,9.3558,9.3558,16785,0
2011-06-13,9.3558,9.3787,9.3311,9.3311,5553,0
2011-06-14,9.3311,9.3468,9.2474,9.3093,31892,0
2011-06-15,9.277,9.3558,9.277,9.3093,17779,0
2011-06-16,9.2986,9.3617,9.2986,9.3064,9430,0
2011-06-17,9.339,9.3787,9.3093,9.339,21550,0
2011-06-20,9.3171,9.3647,9.3093,9.3647,38101,0
2011-06-21,9.3647,9.4269,9.3558,9.4269,46505,0
2011-06-22,9.3647,9.4486,9.3647,9.4486,38525,0
2011-06-23,9.4862,9.4862,9.4634,9.4802,4518,0
2011-06-24,9.4862,9.516,9.4486,9.509,7012,0
2011-06-27,9.523,9.523,9.4486,9.502,10602,0
2011-06-28,9.545,9.545,9.4269,9.4862,23478,0
2011-06-29,9.502,9.509,9.4317,9.4862,19509,0
2011-06-30,9.4486,9.503,9.4249,9.503,15265,0
2011-07-01,9.4981,9.534,9.4437,9.534,14270,0
2011-07-05,9.4832,9.534,9.4674,9.505,24069,0
2011-07-06,9.4792,9.523,9.4704,9.523,3323,0
2011-07-07,9.4752,9.557,9.4752,9.557,15144,0
2011-07-08,9.549,9.549,9.4832,9.549,21978,0
2011-07-11,9.557,9.557,9.4981,9.557,35884,0
2011-07-12,9.544,9.576,9.523,9.576,6858,0
2011-07-13,9.573,9.573,9.526,9.565,12953,0
2011-07-14,9.526,9.573,9.505,9.513,12859,0
2011-07-15,9.4832,9.534,9.4515,9.505,18834,0
2011-07-18,9.4674,9.519,9.4674,9.4981,14296,0
2011-07-19,9.4792,9.508,9.4792,9.508,4563,0
2011-07-20,9.513,9.604,9.513,9.604,12254,0
2011-07-21,9.596,9.636,9.573,9.581,13443,0
2011-07-22,9.611,9.636,9.573,9.636,44613,0
2011-07-25,9.557,9.655,9.519,9.519,35874,0
2011-07-26,9.538,9.587,9.524,9.555,16194,0
2011-07-27,9.549,9.588,9.4595,9.513,21484,0
2011-07-28,9.517,9.517,9.4269,9.4882,14637,0
2011-07-29,9.4912,9.4912,9.3737,9.4278,20377,0
2011-08-01,9.534,9.557,9.505,9.541,13965,0
2011-08-02,9.547,9.603,9.532,9.595,8122,0
2011-08-03,9.565,9.619,9.565,9.611,8653,0
2011-08-04,9.608,9.639,9.53,9.568,12059,0
2011-08-05,9.592,9.592,9.3928,9.4555,9326,0
2011-08-08,9.3757,9.3976,8.8439,9.0429,56093,0
2011-08-09,9.0854,9.4229,9.0497,9.3498,16467,0
2011-08-10,9.3815,9.526,9.3201,9.526,12006,0
2011-08-11,9.611,9.611,9.4752,9.4981,5465,0
2011-08-12,9.515,9.6,9.501,9.6,6606,0
2011-08-15,9.624,9.658,9.6,9.608,12329,0
2011-08-16,9.608,9.646,9.608,9.615,8334,0
2011-08-17,9.652,9.736,9.624,9.707,9763,0
2011-08-18,9.676,9.676,9.584,9.646,7113,0
2011-08-19,9.646,9.692,9.624,9.692,4769,0
2011-08-22,9.699,9.699,9.639,9.639,3481,0
2011-08-23,9.692,10.008,9.639,9.707,33465,0
2011-08-24,9.769,9.812,9.744,9.744,11437,0
2011-08-25,9.723,9.812,9.639,9.723,9289,0
2011-08-26,9.668,9.73,9.664,9.668,8180,0
2011-08-29,9.744,9.777,9.692,9.73,18921,0
2011-08-30,9.752,9.752,9.684,9.73,9369,0
2011-08-31,9.737,9.785,9.716,9.745,10426,0
2011-09-01,9.812,9.812,9.707,9.707,6182,0
2011-09-02,9.737,9.799,9.731,9.771,10263,0
2011-09-06,9.747,9.816,9.727,9.747,6200,0
2011-09-07,9.776,9.812,9.743,9.743,17929,0
2011-09-08,9.727,9.78,9.702,9.702,12738,0
2011-09-09,9.696,9.733,9.687,9.696,11043,0
2011-09-12,9.696,9.774,9.679,9.696,29921,0
2011-09-13,9.727,9.747,9.727,9.747,11712,0
2011-09-14,9.787,9.787,9.74,9.756,13284,0
2011-09-15,9.756,9.756,9.727,9.756,10107,0
2011-09-16,9.756,9.756,9.727,9.727,24927,0
2011-09-19,9.727,9.756,9.727,9.756,8697,0
2011-09-20,9.787,9.808,9.78,9.793,16822,0
2011-09-21,9.816,9.873,9.816,9.859,28475,0
2011-09-22,9.756,9.873,9.756,9.846,24067,0
2011-09-23,9.859,9.973,9.853,9.951,21932,0
2011-09-26,9.951,10.08,9.853,9.951,36437,0
2011-09-27,9.951,10.014,9.901,10.014,5317,0
2011-09-28,9.973,10.047,9.909,9.966,14163,0
2011-09-29,9.951,10.028,9.865,9.927,37351,0
2011-09-30,9.943,9.991,9.858,9.858,16464,0
2011-10-03,9.909,9.989,9.909,9.989,12688,0
2011-10-04,9.962,9.962,9.803,9.819,22197,0
2011-10-05,9.843,9.85,9.768,9.803,15572,0
2011-10-06,9.845,9.845,9.663,9.715,15768,0
2011-10-07,9.812,9.812,9.621,9.69,19517,0
2011-10-10,9.747,9.78,9.654,9.765,16582,0
2011-10-11,9.768,9.768,9.729,9.729,27709,0
2011-10-12,9.789,9.789,9.621,9.682,20106,0
2011-10-13,9.698,9.735,9.629,9.735,9708,0
2011-10-14,9.743,9.819,9.735,9.819,8507,0
2011-10-17,9.819,9.94,9.819,9.94,40499,0
2011-10-18,9.94,9.94,9.876,9.922,32715,0
2011-10-19,9.931,10.032,9.922,10.032,22264,0
2011-10-20,10.045,10.058,9.978,10.024,11424,0
2011-10-21,10.052,10.058,10.018,10.045,10589,0
2011-10-24,10.024,10.058,9.994,10.002,21293,0
2011-10-25,10.041,10.041,9.965,10.027,7657,0
2011-10-26,10.058,10.058,9.978,10.045,18415,0
2011-10-27,10.032,10.045,9.986,9.994,10351,0
2011-10-28,10.034,10.034,9.997,10.02,5664,0
2011-10-31,10.04,10.047,9.979,9.979,9567,0
2011-11-01,10.014,10.061,9.957,10.006,11374,0
2011-11-02,10.045,10.058,9.955,9.994,12709,0
2011-11-03,10.073,10.073,9.957,9.997,10529,0
2011-11-04,10.035,10.069,9.936,9.936,14629,0
2011-11-07,10.186,10.186,10.018,10.052,28851,0
2011-11-08,10.006,10.054,9.997,10.014,28498,0
2011-11-09,9.988,10.014,9.941,9.965,17381,0
2011-11-10,9.965,10.061,9.965,10.006,13523,0
2011-11-11,10.101,10.101,10.034,10.061,3687,0
2011-11-14,10.117,10.165,10.087,10.165,16372,0
2011-11-15,10.198,10.198,10.094,10.094,12106,0
2011-11-16,10.173,10.182,10.132,10.132,8822,0
2011-11-17,10.094,10.19,10.094,10.156,10321,0
2011-11-18,10.229,10.229,10.156,10.182,4109,0
2011-11-21,10.273,10.384,10.273,10.384,28357,0
2011-11-22,10.437,10.527,10.358,10.452,15417,0
2011-11-23,10.518,10.518,10.335,10.459,12845,0
2011-11-25,10.452,10.497,10.384,10.459,9614,0
2011-11-28,10.466,10.466,10.343,10.343,14120,0
2011-11-29,10.419,10.452,10.35,10.35,14398,0
2011-11-30,10.462,10.462,10.33,10.335,21890,0
2011-12-01,10.412,10.419,10.358,10.358,13748,0
2011-12-02,10.423,10.463,10.387,10.401,19508,0
2011-12-05,10.466,10.466,10.39,10.419,12401,0
2011-12-06,10.464,10.464,10.322,10.34,27694,0
2011-12-07,10.393,10.449,10.393,10.401,10368,0
2011-12-08,10.441,10.476,10.401,10.401,17643,0
2011-12-09,10.454,10.469,10.393,10.393,10498,0
2011-12-12,10.454,10.463,10.371,10.441,15523,0
2011-12-13,10.469,10.469,10.423,10.469,21877,0
2011-12-14,10.469,10.506,10.449,10.454,32557,0
2011-12-15,10.454,10.531,10.423,10.476,25919,0
2011-12-16,10.576,10.582,10.498,10.576,32504,0
2011-12-19,10.576,10.674,10.576,10.606,9373,0
2011-12-20,10.569,10.569,10.492,10.498,37109,0
2011-12-21,10.536,10.536,10.498,10.514,37224,0
2011-12-22,10.523,10.523,10.393,10.407,76852,0
2011-12-23,10.407,10.432,10.387,10.432,20363,0
2011-12-27,10.469,10.469,10.416,10.432,70978,0
2011-12-28,10.463,10.463,10.423,10.423,32213,0
2011-12-29,10.463,10.463,10.416,10.423,32249,0
2011-12-30,10.441,10.449,10.378,10.378,35614,0
2012-01-03,10.441,10.449,10.393,10.416,40660,0
2012-01-04,10.416,10.498,10.407,10.498,24019,0
2012-01-05,10.531,10.576,10.506,10.545,21497,0
2012-01-06,10.608,10.646,10.578,10.578,29209,0
2012-01-09,10.642,10.674,10.62,10.659,30893,0
2012-01-10,10.676,10.737,10.608,10.623,22722,0
2012-01-11,10.705,10.705,10.63,10.638,52453,0
2012-01-12,10.638,10.713,10.638,10.705,33524,0
2012-01-13,10.737,10.768,10.663,10.72,44337,0
2012-01-17,10.755,10.755,10.685,10.723,25368,0
2012-01-18,10.737,10.753,10.713,10.728,43164,0
2012-01-19,10.76,10.82,10.745,10.82,47218,0
2012-01-20,10.851,10.948,10.834,10.94,50036,0
2012-01-23,11.011,11.064,10.948,11.064,56918,0
2012-01-24,11.05,11.137,10.956,11.019,44516,0
2012-01-25,11.104,11.153,11.058,11.153,59034,0
2012-01-26,11.268,11.34,11.205,11.268,43652,0
2012-01-27,11.34,11.347,11.09,11.333,54571,0
2012-01-30,11.347,11.551,11.347,11.388,39029,0
2012-01-31,11.527,11.834,11.4,11.638,56790,0
2012-02-01,11.82,11.954,11.664,11.664,48568,0
2012-02-02,11.832,11.832,11.371,11.473,51455,0
2012-02-03,11.685,11.692,11.574,11.619,33064,0
2012-02-06,11.686,11.686,11.41,11.576,41006,0
2012-02-07,11.636,11.742,11.636,11.653,47209,0
2012-02-08,11.699,11.699,11.506,11.557,37115,0
2012-02-09,11.662,11.719,11.587,11.67,36187,0
2012-02-10,11.692,11.726,11.644,11.685,27893,0
2012-02-13,11.802,11.908,11.644,11.726,42814,0
2012-02-14,11.917,11.961,11.619,11.67,28159,0
2012-02-15,11.763,11.763,11.455,11.455,30254,0
2012-02-16,11.533,11.54,11.258,11.339,15376,0
2012-02-17,11.339,11.447,11.163,11.192,42931,0
2012-02-21,11.447,11.566,11.369,11.566,47284,0
2012-02-22,11.742,11.9,11.653,11.794,32500,0
2012-02-23,11.794,11.978,11.748,11.923,34707,0
2012-02-24,12.024,12.15,11.849,11.986,37778,0
2012-02-27,12.001,12.15,11.855,11.855,69515,0
2012-02-28,12.063,12.063,11.794,11.794,23647,0
2012-02-29,11.898,11.916,11.737,11.807,17364,0
2012-03-01,11.849,11.879,11.653,11.748,28058,0
2012-03-02,11.694,11.834,11.671,11.814,10602,0
2012-03-05,11.818,11.9,11.769,11.778,11013,0
2012-03-06,12.109,12.109,11.713,11.745,37885,0
2012-03-07,11.937,11.986,11.74,11.87,9387,0
2012-03-08,12.126,12.126,11.751,11.751,20082,0
2012-03-09,11.809,11.809,11.74,11.747,17113,0
2012-03-12,11.801,11.862,11.601,11.601,21870,0
2012-03-13,11.747,11.747,11.578,11.578,10308,0
2012-03-14,11.563,11.585,11.261,11.292,22770,0
2012-03-15,11.341,11.341,11.001,11.001,17431,0
2012-03-16,11.001,11.127,10.803,10.883,29879,0
2012-03-19,11.056,11.373,10.961,11.159,36022,0
2012-03-20,11.229,11.341,11.213,11.277,22827,0
2012-03-21,11.348,11.412,11.127,11.357,23176,0
2012-03-22,11.357,11.489,11.261,11.314,23738,0
2012-03-23,11.221,11.348,11.096,11.159,21866,0
2012-03-26,11.204,11.298,11.07,11.111,18549,0
2012-03-27,11.111,11.187,11.009,11.078,35867,0
2012-03-28,11.084,11.452,11.084,11.381,37973,0
2012-03-29,11.405,11.427,11.174,11.307,38503,0
2012-03-30,11.37,11.387,11.331,11.37,16760,0
2012-04-02,11.452,11.571,11.405,11.571,15672,0
2012-04-03,11.646,11.686,11.527,11.541,16150,0
2012-04-04,11.72,11.898,11.671,11.814,4680,0
2012-04-05,11.828,11.843,11.574,11.797,7431,0
2012-04-09,11.755,11.831,11.711,11.776,13507,0
2012-04-10,11.824,11.862,11.703,11.717,14489,0
2012-04-11,11.751,11.751,11.558,11.581,15060,0
2012-04-12,11.686,11.686,11.384,11.567,17710,0
2012-04-13,11.478,11.679,11.478,11.679,7203,0
2012-04-16,11.671,11.694,11.638,11.646,9027,0
2012-04-17,11.577,11.676,11.57,11.676,7035,0
2012-04-18,11.655,11.686,11.646,11.686,5321,0
2012-04-19,11.751,11.751,11.615,11.713,7611,0
2012-04-20,11.736,11.781,11.671,11.781,5737,0
2012-04-23,11.781,11.781,11.471,11.52,44690,0
2012-04-24,11.615,11.615,11.534,11.534,6551,0
2012-04-25,11.615,11.646,11.507,11.646,10816,0
2012-04-26,11.7,11.7,11.655,11.686,4230,0
2012-04-27,11.745,11.745,11.581,11.679,20586,0
2012-04-30,11.584,11.669,11.584,11.593,13132,0
2012-05-01,11.676,11.697,11.676,11.697,11144,0
2012-05-02,11.707,11.707,11.621,11.629,5029,0
2012-05-03,11.584,11.625,11.53,11.553,17607,0
2012-05-04,11.618,11.618,11.57,11.593,13526,0
2012-05-07,11.549,11.574,11.541,11.541,10824,0
2012-05-08,11.534,11.646,11.534,11.574,18359,0
2012-05-09,11.642,11.642,11.508,11.61,20489,0
2012-05-10,11.633,11.669,11.562,11.65,12719,0
2012-05-11,11.697,11.697,11.625,11.676,10254,0
2012-05-14,11.659,11.697,11.625,11.659,23784,0
2012-05-15,11.659,11.697,11.618,11.697,7157,0
2012-05-16,11.633,11.697,11.633,11.69,6151,0
2012-05-17,11.697,11.697,11.494,11.523,9634,0
2012-05-18,11.577,11.69,11.577,11.69,14487,0
2012-05-21,11.74,11.74,11.683,11.717,16103,0
2012-05-22,11.793,11.793,11.601,11.711,7332,0
2012-05-23,11.762,11.768,11.711,11.711,7471,0
2012-05-24,11.65,11.703,11.633,11.633,13388,0
2012-05-25,11.633,11.74,11.633,11.683,12100,0
2012-05-29,11.768,11.768,11.669,11.669,11641,0
2012-05-30,11.659,11.747,11.65,11.669,27386,0
2012-05-31,11.725,11.777,11.703,11.703,20565,0
2012-06-01,11.752,11.752,11.679,11.721,18404,0
2012-06-04,11.725,11.733,11.703,11.711,9081,0
2012-06-05,11.704,11.718,11.683,11.683,12407,0
2012-06-06,11.729,11.729,11.687,11.687,2236,0
2012-06-07,11.694,11.694,11.614,11.614,17161,0
2012-06-08,11.638,11.655,11.567,11.655,24305,0
2012-06-11,11.697,11.768,11.69,11.768,17349,0
2012-06-12,11.765,11.773,11.737,11.773,19179,0
2012-06-13,11.752,11.807,11.752,11.79,23861,0
2012-06-14,11.802,11.802,11.633,11.669,27508,0
2012-06-15,11.597,11.629,11.526,11.557,14652,0
2012-06-18,11.557,11.655,11.557,11.655,9431,0
2012-06-19,11.694,11.694,11.526,11.605,32478,0
2012-06-20,11.597,11.614,11.588,11.605,6035,0
2012-06-21,11.655,11.687,11.597,11.62,18086,0
2012-06-22,11.581,11.638,11.581,11.629,8616,0
2012-06-25,11.597,11.629,11.548,11.557,6746,0
2012-06-26,11.557,11.597,11.505,11.54,12530,0
2012-06-27,11.581,11.597,11.567,11.588,12207,0
2012-06-28,11.581,11.62,11.574,11.605,7858,0
2012-06-29,11.62,11.664,11.605,11.664,12260,0
2012-07-02,11.701,11.737,11.629,11.708,14377,0
2012-07-03,11.697,11.778,11.697,11.778,7531,0
2012-07-05,11.778,11.82,11.718,11.812,3321,0
2012-07-06,11.812,11.881,11.795,11.881,11489,0
2012-07-09,11.907,11.907,11.836,11.836,11687,0
2012-07-10,11.826,11.826,11.423,11.741,61750,0
2012-07-11,11.711,11.741,11.697,11.704,22103,0
2012-07-12,11.741,11.741,11.659,11.659,16145,0
2012-07-13,11.701,11.701,11.567,11.567,32221,0
2012-07-16,11.6,11.609,11.577,11.592,23538,0
2012-07-17,11.548,11.614,11.526,11.605,31605,0
2012-07-18,11.567,11.694,11.567,11.679,30008,0
2012-07-19,11.757,11.757,11.625,11.676,37243,0
2012-07-20,11.659,11.69,11.65,11.69,12997,0
2012-07-23,11.683,11.69,11.676,11.683,18324,0
2012-07-24,11.625,11.69,11.625,11.69,19535,0
2012-07-25,11.65,11.757,11.65,11.757,10935,0
2012-07-26,11.769,11.769,11.65,11.741,27143,0
2012-07-27,11.748,11.812,11.726,11.803,22506,0
2012-07-30,11.763,11.842,11.733,11.778,18681,0
2012-07-31,11.763,11.812,11.763,11.803,54091,0
2012-08-01,11.82,11.873,11.803,11.826,17122,0
2012-08-02,11.842,11.857,11.787,11.787,20751,0
2012-08-03,11.826,11.842,11.787,11.787,14769,0
2012-08-06,11.803,11.89,11.803,11.842,15872,0
2012-08-07,11.851,11.857,11.812,11.842,6273,0
2012-08-08,11.873,12.039,11.803,12.014,61062,0
2012-08-09,12.022,12.054,11.897,11.999,20961,0
2012-08-10,12.008,12.008,11.912,11.984,8801,0
2012-08-13,11.958,11.958,11.803,11.803,23538,0
2012-08-14,11.89,11.958,11.865,11.958,10272,0
2012-08-15,11.984,11.999,11.95,11.975,17493,0
2012-08-16,12.039,12.039,11.967,11.967,21128,0
2012-08-17,11.967,12.03,11.934,11.934,8925,0
2012-08-20,12.03,12.03,11.934,12.022,14180,0
2012-08-21,11.945,12.011,11.823,11.869,32905,0
2012-08-22,11.916,11.938,11.79,11.894,15292,0
2012-08-23,11.907,11.945,11.773,11.79,17965,0
2012-08-24,11.736,11.971,11.736,11.971,30194,0
2012-08-27,11.979,12.018,11.836,11.938,25458,0
2012-08-28,11.954,11.954,11.894,11.954,5029,0
2012-08-29,11.938,12.003,11.938,11.979,17129,0
2012-08-30,11.971,11.994,11.971,11.971,4941,0
2012-08-31,11.971,12.025,11.962,11.979,11994,0
2012-09-04,12.052,12.052,11.962,11.979,10671,0
2012-09-05,11.954,12.025,11.916,11.923,20949,0
2012-09-06,11.899,11.979,11.899,11.923,9175,0
2012-09-07,11.93,11.987,11.894,11.987,27303,0
2012-09-10,11.916,12.025,11.916,11.994,19392,0
2012-09-11,11.954,12.058,11.954,12.058,8520,0
2012-09-12,12.066,12.117,12.066,12.117,17337,0
2012-09-13,12.108,12.212,12.108,12.204,16006,0
2012-09-14,12.171,12.276,12.171,12.268,13277,0
2012-09-17,12.254,12.254,12.117,12.155,21800,0
2012-09-18,12.163,12.268,12.163,12.229,20025,0
2012-09-19,12.209,12.295,12.2,12.287,34214,0
2012-09-20,12.226,12.28,12.167,12.167,21828,0
2012-09-21,12.249,12.295,12.191,12.287,12903,0
2012-09-24,12.295,12.295,12.143,12.167,43235,0
2012-09-25,12.175,12.175,12.104,12.104,19359,0
2012-09-26,12.136,12.226,12.136,12.209,28444,0
2012-09-27,12.264,12.264,12.159,12.191,7890,0
2012-09-28,12.167,12.241,12.159,12.191,10747,0
2012-10-01,12.264,12.272,12.182,12.182,5236,0
2012-10-02,12.191,12.241,12.104,12.112,19551,0
2012-10-03,12.083,12.272,12.083,12.159,27522,0
2012-10-04,12.143,12.151,12.062,12.062,15512,0
2012-10-05,12.038,12.104,12.038,12.062,6684,0
2012-10-08,12.112,12.182,12.062,12.182,12957,0
2012-10-09,12.136,12.159,12.062,12.121,8529,0
2012-10-10,12.128,12.128,11.848,11.871,56453,0
2012-10-11,11.941,12.006,11.766,11.998,23102,0
2012-10-12,11.926,12.014,11.926,11.998,12809,0
2012-10-15,12.006,12.014,11.957,11.965,7307,0
2012-10-16,11.965,11.99,11.941,11.957,7774,0
2012-10-17,11.948,11.998,11.879,11.965,37272,0
2012-10-18,11.932,11.998,11.932,11.998,12439,0
2012-10-19,11.936,12.051,11.936,12.043,14453,0
2012-10-22,12.001,12.043,12.001,12.034,19221,0
2012-10-23,12.025,12.043,12.01,12.01,8133,0
2012-10-24,11.993,12.043,11.978,12.01,18103,0
2012-10-25,11.969,12.034,11.969,12.01,9698,0
2012-10-26,11.986,12.073,11.986,12.058,15650,0
2012-10-31,12.066,12.073,11.953,11.993,11074,0
2012-11-01,12.051,12.086,11.969,12.086,25874,0
2012-11-02,12.025,12.051,11.936,12.025,16422,0
2012-11-05,11.961,12.058,11.914,11.914,8813,0
2012-11-06,11.914,11.953,11.882,11.891,14159,0
2012-11-07,11.891,12.025,11.891,12.025,18805,0
2012-11-08,11.906,12.147,11.906,12.147,44588,0
2012-11-09,12.164,12.262,12.164,12.246,25014,0
2012-11-12,12.223,12.307,12.223,12.284,19473,0
2012-11-13,12.269,12.278,12.178,12.23,26062,0
2012-11-14,12.23,12.23,12.094,12.125,20717,0
2012-11-15,12.073,12.073,11.833,11.978,33929,0
2012-11-16,12.073,12.237,11.978,12.237,20092,0
2012-11-19,12.246,12.348,12.246,12.339,14821,0
2012-11-20,12.273,12.429,12.25,12.429,20335,0
2012-11-21,12.414,12.461,12.373,12.397,7366,0
2012-11-23,12.47,12.478,12.405,12.478,5778,0
2012-11-26,12.484,12.484,12.414,12.414,13600,0
2012-11-27,12.478,12.541,12.405,12.5,18951,0
2012-11-28,12.429,12.605,12.429,12.579,12137,0
2012-11-29,12.611,12.65,12.563,12.626,22278,0
2012-11-30,12.611,12.706,12.541,12.706,31830,0
2012-12-03,12.64,12.778,12.619,12.778,19974,0
2012-12-04,12.771,12.801,12.64,12.69,22168,0
2012-12-05,12.706,12.713,12.682,12.713,16801,0
2012-12-06,12.713,12.713,12.674,12.674,28274,0
2012-12-07,12.619,12.713,12.563,12.595,18566,0
2012-12-10,12.541,12.579,12.389,12.397,12292,0
2012-12-11,12.327,12.414,12.296,12.327,55416,0
2012-12-12,12.281,12.35,12.191,12.209,42670,0
2012-12-13,12.209,12.25,12.069,12.069,15237,0
2012-12-14,12.013,12.104,11.939,11.946,52466,0
2012-12-17,11.939,11.939,11.59,11.676,60381,0
2012-12-18,11.624,11.641,11.513,11.568,30587,0
2012-12-19,11.498,11.65,11.461,11.617,78748,0
2012-12-20,11.668,11.698,11.599,11.608,33975,0
2012-12-21,11.599,11.726,11.568,11.676,44945,0
2012-12-24,11.676,11.676,11.641,11.641,29021,0
2012-12-26,11.583,11.65,11.527,11.576,14808,0
2012-12-27,11.55,11.617,11.461,11.59,56968,0
2012-12-28,11.506,11.65,11.506,11.59,41528,0
2012-12-31,11.568,11.568,11.419,11.534,145027,0
2013-01-02,11.583,11.876,11.583,11.734,33410,0
2013-01-03,11.764,11.876,11.764,11.829,27037,0
2013-01-04,11.899,11.923,11.869,11.899,11506,0
2013-01-07,11.923,11.939,11.836,11.869,18832,0
2013-01-08,11.861,11.946,11.861,11.939,18887,0
2013-01-09,11.972,12.028,11.955,12.028,20658,0
2013-01-10,12.019,12.045,11.931,11.946,13272,0
2013-01-11,11.963,11.996,11.923,11.939,16964,0
2013-01-14,11.946,11.972,11.931,11.931,6050,0
2013-01-15,11.963,11.988,11.797,11.829,48440,0
2013-01-16,11.789,12.028,11.78,12.005,48149,0
2013-01-17,11.972,12.061,11.955,12.061,20383,0
2013-01-18,12.053,12.169,12.053,12.169,15827,0
2013-01-22,12.183,12.193,12.083,12.152,16823,0
2013-01-23,12.152,12.251,12.121,12.251,16400,0
2013-01-24,12.251,12.29,12.227,12.283,14484,0
2013-01-25,12.283,12.336,12.227,12.329,37277,0
2013-01-28,12.32,12.32,12.121,12.121,9203,0
2013-01-29,12.16,12.16,12.046,12.07,23412,0
2013-01-30,12.053,12.152,12.037,12.129,14743,0
2013-01-31,12.083,12.137,12.07,12.096,18705,0
2013-02-01,12.129,12.21,12.105,12.169,23156,0
2013-02-04,12.143,12.227,12.143,12.175,19128,0
2013-02-05,12.169,12.283,12.16,12.243,15494,0
2013-02-06,12.183,12.274,12.183,12.236,4896,0
2013-02-07,12.274,12.329,12.236,12.29,23056,0
2013-02-08,12.251,12.312,12.219,12.312,11872,0
2013-02-11,12.29,12.312,12.152,12.266,21526,0
2013-02-12,12.21,12.266,12.143,12.266,21978,0
2013-02-13,12.297,12.312,12.236,12.312,13856,0
2013-02-14,12.304,12.329,12.236,12.329,23920,0
2013-02-15,12.329,12.329,12.219,12.312,15529,0
2013-02-19,12.32,12.329,12.266,12.329,20714,0
2013-02-20,12.29,12.367,12.275,12.367,5508,0
2013-02-21,12.367,12.376,12.29,12.329,30230,0
2013-02-22,12.337,12.337,12.297,12.337,5505,0
2013-02-25,12.337,12.376,12.337,12.376,19558,0
2013-02-26,12.359,12.359,12.275,12.329,3870,0
2013-02-27,12.376,12.376,12.337,12.376,21017,0
2013-02-28,12.29,12.376,12.227,12.251,14378,0
2013-03-01,12.251,12.266,12.16,12.236,10411,0
2013-03-04,12.236,12.236,11.995,12.036,28498,0
2013-03-05,12.088,12.104,12.019,12.069,26946,0
2013-03-06,12.027,12.151,12.027,12.104,11033,0
2013-03-07,12.137,12.183,12.104,12.111,18067,0
2013-03-08,12.111,12.121,12.019,12.019,17500,0
2013-03-11,12.019,12.019,11.672,11.672,48755,0
2013-03-12,11.672,11.672,11.522,11.554,49874,0
2013-03-13,11.501,11.572,11.472,11.515,26642,0
2013-03-14,11.446,11.446,11.205,11.281,95877,0
2013-03-15,11.205,11.297,11.151,11.231,30563,0
2013-03-18,11.281,11.487,11.18,11.487,33382,0
2013-03-19,11.422,11.508,11.287,11.437,32820,0
2013-03-20,11.465,11.537,11.437,11.537,34333,0
2013-03-21,11.547,11.596,11.347,11.391,52714,0
2013-03-22,11.391,11.487,11.391,11.406,11573,0
2013-03-25,11.481,11.481,11.347,11.373,17519,0
2013-03-26,11.333,11.366,11.318,11.333,14949,0
2013-03-27,11.333,11.414,11.318,11.34,23341,0
2013-03-28,11.34,11.373,11.303,11.333,53837,0
2013-04-01,11.391,11.391,11.205,11.205,68721,0
2013-04-02,11.247,11.256,11.223,11.223,58293,0
2013-04-03,11.214,11.231,11.1,11.214,58595,0
2013-04-04,11.231,11.256,11.18,11.214,12586,0
2013-04-05,11.287,11.347,11.247,11.34,18397,0
2013-04-08,11.311,11.347,11.297,11.333,15921,0
2013-04-09,11.366,11.366,11.271,11.34,18885,0
2013-04-10,11.318,11.347,11.264,11.287,31519,0
2013-04-11,11.256,11.333,11.247,11.271,8781,0
2013-04-12,11.325,11.325,11.238,11.264,14862,0
2013-04-15,11.238,11.247,11.165,11.231,16536,0
2013-04-16,11.256,11.256,11.187,11.196,17334,0
2013-04-17,11.173,11.231,11.157,11.214,19721,0
2013-04-18,11.173,11.311,11.173,11.297,32285,0
2013-04-19,11.357,11.357,11.297,11.297,11556,0
2013-04-22,11.34,11.34,11.297,11.297,18689,0
2013-04-23,11.34,11.34,11.196,11.196,52051,0
2013-04-24,11.264,11.264,11.196,11.223,12318,0
2013-04-25,11.281,11.281,11.239,11.247,13876,0
2013-04-26,11.257,11.264,11.214,11.223,12523,0
2013-04-29,11.257,11.264,11.173,11.18,20019,0
2013-04-30,11.18,11.272,11.18,11.239,30212,0
2013-05-01,11.281,11.288,11.239,11.264,32196,0
2013-05-02,11.264,11.333,11.264,11.333,18725,0
2013-05-03,11.34,11.34,11.257,11.272,23539,0
2013-05-06,11.318,11.318,11.214,11.281,27917,0
2013-05-07,11.257,11.312,11.223,11.303,33931,0
2013-05-08,11.312,11.333,11.264,11.312,26253,0
2013-05-09,11.318,11.318,11.303,11.312,13692,0
2013-05-10,11.312,11.34,11.303,11.303,47415,0
2013-05-13,11.312,11.312,11.205,11.223,27623,0
2013-05-14,11.257,11.288,11.196,11.288,36998,0
2013-05-15,11.231,11.272,11.205,11.239,18474,0
2013-05-16,11.173,11.239,11.141,11.18,21746,0
2013-05-17,11.223,11.223,11.141,11.141,8567,0
2013-05-20,11.149,11.239,11.149,11.231,19382,0
2013-05-21,11.197,11.272,11.197,11.223,28138,0
2013-05-22,11.223,11.282,11.223,11.272,18395,0
2013-05-23,11.18,11.257,11.132,11.248,37249,0
2013-05-24,11.257,11.257,11.18,11.205,16471,0
2013-05-28,11.257,11.257,11.085,11.149,34867,0
2013-05-29,11.099,11.099,10.883,10.924,45387,0
2013-05-30,10.897,10.972,10.834,10.89,28343,0
2013-05-31,10.89,10.89,10.701,10.816,34627,0
2013-06-03,10.819,10.826,10.512,10.563,39054,0
2013-06-04,10.563,10.713,10.4,10.682,42305,0
2013-06-05,10.586,10.74,10.586,10.641,73195,0
2013-06-06,10.688,10.843,10.659,10.819,79460,0
2013-06-07,10.779,10.805,10.721,10.756,15059,0
2013-06-10,10.697,10.705,10.586,10.586,39992,0
2013-06-11,10.571,10.571,10.391,10.498,40684,0
2013-06-12,10.498,10.498,10.264,10.264,27535,0
2013-06-13,10.264,10.457,10.201,10.423,58487,0
2013-06-14,10.451,10.546,10.391,10.53,34106,0
2013-06-17,10.546,10.546,10.416,10.442,19652,0
2013-06-18,10.442,10.442,10.348,10.406,40071,0
2013-06-19,10.458,10.498,10.348,10.433,38946,0
2013-06-20,10.416,10.416,10.296,10.313,55716,0
2013-06-21,10.328,10.451,10.201,10.248,27647,0
2013-06-24,10.12,10.348,9.973,10.164,55068,0
2013-06-25,10.164,10.234,9.99,10.121,44194,0
2013-06-26,10.241,10.504,10.241,10.451,48600,0
2013-06-27,10.522,10.579,10.458,10.531,73918,0
2013-06-28,10.538,10.579,10.458,10.579,18444,0
2013-07-01,10.579,10.675,10.555,10.579,28125,0
2013-07-02,10.627,10.675,10.538,10.604,22451,0
2013-07-03,10.538,10.547,10.333,10.391,16228,0
2013-07-05,10.416,10.416,10.139,10.208,50972,0
2013-07-08,10.241,10.328,10.234,10.264,19227,0
2013-07-09,10.218,10.28,10.173,10.225,21156,0
2013-07-10,10.225,10.225,10.023,10.104,31937,0
2013-07-11,10.155,10.313,10.155,10.296,16533,0
2013-07-12,10.328,10.385,10.225,10.264,40421,0
2013-07-15,10.241,10.273,10.173,10.241,10364,0
2013-07-16,10.182,10.218,10.074,10.182,52403,0
2013-07-17,10.164,10.328,10.164,10.289,25153,0
2013-07-18,10.264,10.333,10.234,10.289,28173,0
2013-07-19,10.265,10.416,10.164,10.201,53596,0
2013-07-22,10.173,10.265,10.023,10.037,49256,0
2013-07-23,10.095,10.208,10.052,10.192,29791,0
2013-07-24,10.182,10.182,10.052,10.173,17676,0
2013-07-25,10.073,10.081,9.989,10.007,33070,0
2013-07-26,10.023,10.089,10.023,10.089,17845,0
2013-07-29,10.112,10.12,10.052,10.095,3666,0
2013-07-30,10.052,10.081,10.052,10.06,14476,0
2013-07-31,10.067,10.095,10.037,10.045,21663,0
2013-08-01,10.138,10.138,10.037,10.037,27191,0
2013-08-02,9.964,10.032,9.955,10.032,20469,0
2013-08-05,9.972,9.998,9.946,9.946,27738,0
2013-08-06,9.879,9.946,9.87,9.92,27178,0
2013-08-07,9.849,9.939,9.833,9.894,28146,0
2013-08-08,9.894,9.964,9.856,9.856,17743,0
2013-08-09,9.807,9.87,9.758,9.856,26432,0
2013-08-12,9.879,9.92,9.856,9.884,10996,0
2013-08-13,9.879,9.879,9.807,9.824,26186,0
2013-08-14,9.691,9.849,9.691,9.777,24125,0
2013-08-15,9.691,9.841,9.691,9.749,29052,0
2013-08-16,9.7,9.717,9.641,9.683,47151,0
2013-08-19,9.661,9.7,9.624,9.683,49967,0
2013-08-20,9.741,9.758,9.683,9.749,48338,0
2013-08-21,9.791,9.808,9.733,9.808,30645,0
2013-08-22,9.8,10,9.8,9.921,23466,0
2013-08-23,9.895,10.009,9.895,9.983,21130,0
2013-08-26,9.931,10.032,9.871,9.885,37424,0
2013-08-27,9.863,9.94,9.791,9.885,26010,0
2013-08-28,9.816,9.956,9.816,9.863,22883,0
2013-08-29,9.816,9.857,9.8,9.857,15335,0
2013-08-30,9.903,9.903,9.816,9.857,9108,0
2013-09-03,9.92,9.92,9.806,9.832,34362,0
2013-09-04,9.823,9.869,9.806,9.814,20603,0
2013-09-05,9.789,9.862,9.766,9.841,36840,0
2013-09-06,9.841,9.901,9.814,9.862,25050,0
2013-09-09,9.85,9.921,9.834,9.895,28846,0
2013-09-10,9.901,9.964,9.841,9.91,33465,0
2013-09-11,9.857,9.94,9.857,9.931,42498,0
2013-09-12,9.94,10.009,9.931,9.99,64947,0
2013-09-13,9.955,9.999,9.92,9.92,20427,0
2013-09-16,9.956,10.039,9.94,9.965,39031,0
2013-09-17,9.999,10.09,9.964,10.061,36695,0
2013-09-18,10.122,10.276,10.046,10.269,27906,0
2013-09-19,10.276,10.292,10.228,10.251,12442,0
2013-09-20,10.22,10.316,10.167,10.269,24182,0
2013-09-23,10.228,10.353,10.228,10.26,18249,0
2013-09-24,10.176,10.316,10.176,10.276,29644,0
2013-09-25,10.22,10.337,10.204,10.26,27465,0
2013-09-26,10.269,10.292,10.26,10.285,14557,0
2013-09-27,10.292,10.292,10.237,10.26,12670,0
2013-09-30,10.237,10.3,10.204,10.3,15053,0
2013-10-01,10.292,10.292,10.176,10.237,32355,0
2013-10-02,10.122,10.237,10.122,10.22,13476,0
2013-10-03,10.157,10.22,10.122,10.167,16512,0
2013-10-04,10.115,10.185,10.082,10.131,16547,0
2013-10-07,10.082,10.131,10.017,10.032,22185,0
2013-10-08,10.046,10.046,9.972,9.999,11691,0
2013-10-09,9.989,10.046,9.989,10.032,22150,0
2013-10-10,10.054,10.054,10.008,10.017,7113,0
2013-10-11,10.023,10.039,9.964,10.008,32850,0
2013-10-14,10.046,10.046,9.982,10.017,14145,0
2013-10-15,9.989,9.999,9.939,9.955,12206,0
2013-10-16,9.947,10.023,9.939,10.023,12002,0
2013-10-17,9.989,10.148,9.989,10.148,17074,0
2013-10-18,10.176,10.212,10.141,10.204,19916,0
2013-10-21,10.195,10.244,10.176,10.176,9753,0
2013-10-22,10.238,10.244,10.205,10.238,11764,0
2013-10-23,10.244,10.27,10.205,10.27,15738,0
2013-10-24,10.221,10.301,10.221,10.261,11993,0
2013-10-25,10.293,10.326,10.238,10.293,6418,0
2013-10-28,10.244,10.301,10.244,10.27,4700,0
2013-10-29,10.317,10.333,10.261,10.27,7543,0
2013-10-30,10.261,10.333,10.244,10.252,17760,0
2013-10-31,10.301,10.301,10.229,10.244,25903,0
2013-11-01,10.311,10.311,10.158,10.176,14744,0
2013-11-04,10.205,10.277,10.205,10.221,16729,0
2013-11-05,10.186,10.244,10.132,10.168,20290,0
2013-11-06,10.158,10.238,10.141,10.148,50840,0
2013-11-07,10.141,10.221,10.132,10.168,20328,0
2013-11-08,10.123,10.148,10.074,10.148,13693,0
2013-11-11,10.097,10.132,10.061,10.082,44067,0
2013-11-12,10.097,10.097,10.023,10.032,24118,0
2013-11-13,10.017,10.082,10.017,10.068,22219,0
2013-11-14,10.017,10.115,10.017,10.097,40031,0
2013-11-15,10.054,10.132,10.054,10.09,43528,0
2013-11-18,10.132,10.132,10.082,10.082,19421,0
2013-11-19,10.032,10.148,10.032,10.068,55808,0
2013-11-20,10.124,10.133,10.008,10.008,26175,0
2013-11-21,10.054,10.075,10.008,10.046,24690,0
2013-11-22,10.023,10.091,10.008,10.008,22204,0
2013-11-25,10.046,10.091,9.999,10.017,13122,0
2013-11-26,10.061,10.061,9.989,10.032,37111,0
2013-11-27,10.069,10.069,9.999,10.032,35437,0
2013-11-29,10.008,10.083,9.999,10.061,17469,0
2013-12-02,10.032,10.107,9.964,10.008,52139,0
2013-12-03,9.972,10.097,9.972,10.054,34383,0
2013-12-04,10.061,10.075,9.964,9.989,21857,0
2013-12-05,9.972,9.999,9.964,9.981,33548,0
2013-12-06,9.981,10.039,9.929,9.938,23162,0
2013-12-09,9.909,9.989,9.909,9.964,14725,0
2013-12-10,9.946,9.989,9.892,9.9,31424,0
2013-12-11,9.9,10.017,9.892,9.938,47188,0
2013-12-12,9.877,10.039,9.877,10.039,26231,0
2013-12-13,10.008,10.054,9.929,9.964,42652,0
2013-12-16,9.989,10.046,9.919,9.929,81753,0
2013-12-17,9.919,10.075,9.909,10.075,41703,0
2013-12-18,10.124,10.169,10.061,10.169,57492,0
2013-12-19,10.288,10.296,10.142,10.223,106418,0
2013-12-20,10.215,10.263,10.197,10.231,37357,0
2013-12-23,10.304,10.41,10.272,10.334,71719,0
2013-12-24,10.296,10.395,10.272,10.272,20778,0
2013-12-26,10.246,10.334,10.197,10.246,95838,0
2013-12-27,10.206,10.272,10.169,10.223,61128,0
2013-12-30,10.16,10.255,10.16,10.197,63258,0
2013-12-31,10.16,10.215,10.124,10.16,47037,0
2014-01-02,10.169,10.246,10.116,10.231,26070,0
2014-01-03,10.246,10.246,10.15,10.239,13319,0
2014-01-06,10.239,10.359,10.239,10.321,57659,0
2014-01-07,10.379,10.418,10.288,10.359,22826,0
2014-01-08,10.304,10.369,10.263,10.272,21814,0
2014-01-09,10.321,10.342,10.28,10.296,14081,0
2014-01-10,10.304,10.41,10.304,10.359,35963,0
2014-01-13,10.395,10.438,10.342,10.35,60730,0
2014-01-14,10.369,10.454,10.369,10.438,40320,0
2014-01-15,10.486,10.486,10.387,10.402,26964,0
2014-01-16,10.536,10.747,10.418,10.447,25273,0
2014-01-17,10.41,10.486,10.41,10.41,43424,0
2014-01-21,10.512,10.512,10.411,10.429,38278,0
2014-01-22,10.471,10.487,10.419,10.463,28995,0
2014-01-23,10.487,10.565,10.487,10.565,56901,0
2014-01-24,10.565,10.58,10.487,10.497,32008,0
2014-01-27,10.555,10.555,10.429,10.439,68019,0
2014-01-28,10.504,10.565,10.447,10.537,92543,0
2014-01-29,10.573,10.58,10.512,10.573,28221,0
2014-01-30,10.588,10.606,10.555,10.58,24508,0
2014-01-31,10.588,10.705,10.588,10.647,45442,0
2014-02-03,10.638,10.757,10.622,10.622,29156,0
2014-02-04,10.622,10.647,10.522,10.531,24384,0
2014-02-05,10.531,10.58,10.487,10.547,19554,0
2014-02-06,10.622,10.622,10.497,10.497,23652,0
2014-02-07,10.565,10.622,10.537,10.622,30697,0
2014-02-10,10.629,10.647,10.613,10.622,18780,0
2014-02-11,10.622,10.681,10.598,10.629,15988,0
2014-02-12,10.606,10.681,10.606,10.629,27752,0
2014-02-13,10.673,10.673,10.606,10.606,26867,0
2014-02-14,10.647,10.681,10.647,10.673,24043,0
2014-02-18,10.74,10.74,10.681,10.681,21941,0
2014-02-19,10.713,10.783,10.687,10.741,18408,0
2014-02-20,10.774,10.774,10.731,10.741,13872,0
2014-02-21,10.783,10.783,10.722,10.731,17756,0
2014-02-24,10.766,10.774,10.697,10.749,15492,0
2014-02-25,10.774,10.774,10.705,10.731,10419,0
2014-02-26,10.792,10.792,10.741,10.774,11947,0
2014-02-27,10.801,10.831,10.774,10.831,10933,0
2014-02-28,10.85,10.867,10.831,10.859,24275,0
2014-03-03,10.89,10.906,10.85,10.882,27330,0
2014-03-04,10.925,10.925,10.85,10.897,17650,0
2014-03-05,10.934,10.959,10.867,10.915,27239,0
2014-03-06,10.882,10.915,10.831,10.84,25493,0
2014-03-07,10.84,10.84,10.722,10.774,38108,0
2014-03-10,10.774,10.831,10.774,10.807,16520,0
2014-03-11,10.807,10.84,10.766,10.801,19985,0
2014-03-12,10.801,10.915,10.792,10.89,16916,0
2014-03-13,10.89,10.934,10.867,10.89,15895,0
2014-03-14,10.95,10.95,10.883,10.89,30308,0
2014-03-17,10.876,10.934,10.859,10.859,40259,0
2014-03-18,10.941,10.941,10.814,10.823,18986,0
2014-03-19,10.774,10.916,10.774,10.824,49118,0
2014-03-20,10.815,10.815,10.656,10.673,25034,0
2014-03-21,10.697,10.774,10.697,10.766,13039,0
2014-03-24,10.808,10.824,10.766,10.824,23481,0
2014-03-25,10.851,10.86,10.801,10.832,55349,0
2014-03-26,10.801,10.89,10.801,10.86,10750,0
2014-03-27,10.832,10.942,10.832,10.86,28703,0
2014-03-28,10.851,10.898,10.824,10.832,16728,0
2014-03-31,10.808,10.868,10.808,10.851,3689,0
2014-04-01,10.868,10.868,10.783,10.783,64707,0
2014-04-02,10.841,10.841,10.731,10.758,21792,0
2014-04-03,10.749,10.815,10.731,10.741,35653,0
2014-04-04,10.766,10.841,10.681,10.722,53221,0
2014-04-07,10.713,10.808,10.713,10.783,45895,0
2014-04-08,10.766,10.832,10.758,10.758,59023,0
2014-04-09,10.749,10.808,10.741,10.758,34542,0
2014-04-10,10.766,10.832,10.766,10.774,54037,0
2014-04-11,10.783,10.832,10.766,10.808,31948,0
2014-04-14,10.783,10.851,10.758,10.758,23968,0
2014-04-15,10.766,10.868,10.766,10.832,7834,0
2014-04-16,10.824,10.898,10.824,10.86,9477,0
2014-04-17,10.86,10.876,10.86,10.868,21200,0
2014-04-21,10.927,10.927,10.891,10.917,22804,0
2014-04-22,10.952,10.977,10.927,10.968,16833,0
2014-04-23,10.986,11.014,10.968,11.014,27254,0
2014-04-24,11.014,11.04,10.986,11.031,18089,0
2014-04-25,11.049,11.12,11.049,11.12,22024,0
2014-04-28,11.164,11.164,11.089,11.111,30497,0
2014-04-29,11.102,11.147,11.074,11.095,21929,0
2014-04-30,11.089,11.139,11.089,11.111,13289,0
2014-05-01,11.164,11.225,11.129,11.225,37398,0
2014-05-02,11.197,11.197,11.156,11.197,4643,0
2014-05-05,11.216,11.225,11.172,11.225,5131,0
2014-05-06,11.234,11.261,11.206,11.234,23492,0
2014-05-07,11.225,11.225,11.187,11.206,15624,0
2014-05-08,11.216,11.225,11.187,11.187,14628,0
2014-05-09,11.216,11.225,11.147,11.164,11358,0
2014-05-12,11.164,11.18,11.12,11.129,11385,0
2014-05-13,11.164,11.197,11.102,11.111,15326,0
2014-05-14,11.156,11.197,11.156,11.187,10745,0
2014-05-15,11.206,11.252,11.147,11.164,21680,0
2014-05-16,11.187,11.206,11.089,11.156,17546,0
2014-05-19,11.095,11.206,11.095,11.147,33724,0
2014-05-20,11.18,11.197,11.164,11.18,5575,0
2014-05-21,11.216,11.226,11.156,11.207,6267,0
2014-05-22,11.188,11.286,11.188,11.262,10462,0
2014-05-23,11.235,11.335,11.235,11.296,11580,0
2014-05-27,11.296,11.296,11.253,11.262,13088,0
2014-05-28,11.269,11.312,11.269,11.312,9183,0
2014-05-29,11.296,11.296,11.226,11.269,16927,0
2014-05-30,11.279,11.286,11.269,11.269,1470,0
2014-06-02,11.235,11.253,11.188,11.226,9598,0
2014-06-03,11.198,11.216,11.172,11.172,18448,0
2014-06-04,11.172,11.172,11.074,11.083,15387,0
2014-06-05,11.074,11.12,11.074,11.095,10903,0
2014-06-06,11.095,11.147,11.095,11.139,41580,0
2014-06-09,11.111,11.172,11.083,11.129,44391,0
2014-06-10,11.147,11.18,11.111,11.156,24934,0
2014-06-11,11.18,11.18,11.129,11.156,9599,0
2014-06-12,11.139,11.198,11.139,11.198,5342,0
2014-06-13,11.198,11.198,11.139,11.139,5794,0
2014-06-16,11.18,11.198,11.12,11.198,20422,0
2014-06-17,11.207,11.207,11.147,11.188,9657,0
2014-06-18,11.172,11.172,11.102,11.139,13123,0
2014-06-19,11.189,11.189,11.157,11.173,10791,0
2014-06-20,11.189,11.189,11.139,11.139,19488,0
2014-06-23,11.199,11.28,11.199,11.263,9495,0
2014-06-24,11.217,11.27,11.165,11.236,16758,0
2014-06-25,11.263,11.28,11.245,11.27,10323,0
2014-06-26,11.27,11.297,11.208,11.217,16824,0
2014-06-27,11.245,11.287,11.245,11.28,8729,0
2014-06-30,11.28,11.328,11.263,11.312,10941,0
2014-07-01,11.287,11.287,11.208,11.227,10065,0
2014-07-02,11.254,11.254,11.074,11.083,27730,0
2014-07-03,11.074,11.074,10.967,11.014,20706,0
2014-07-07,11.031,11.083,10.995,11.074,20953,0
2014-07-08,11.12,11.12,11.04,11.065,11562,0
2014-07-09,11.058,11.058,11.031,11.04,2702,0
2014-07-10,11.074,11.074,10.985,11.021,30835,0
2014-07-11,11.021,11.058,11.021,11.04,12467,0
2014-07-14,11.04,11.065,11.04,11.049,3429,0
2014-07-15,11.04,11.065,11.021,11.021,7626,0
2014-07-16,11.021,11.074,11.021,11.065,7173,0
2014-07-17,11.074,11.148,11.065,11.148,41824,0
2014-07-18,11.148,11.157,11.12,11.157,10187,0
2014-07-21,11.174,11.218,11.139,11.19,12247,0
2014-07-22,11.19,11.19,11.148,11.157,3889,0
2014-07-23,11.181,11.209,11.174,11.209,6202,0
2014-07-24,11.165,11.209,11.129,11.157,19444,0
2014-07-25,11.148,11.218,11.148,11.209,10912,0
2014-07-28,11.19,11.209,11.129,11.157,16032,0
2014-07-29,11.148,11.181,11.111,11.12,8536,0
2014-07-30,11.095,11.102,11.049,11.074,18496,0
2014-07-31,11.058,11.095,10.959,11.031,22084,0
2014-08-01,10.985,11.04,10.985,11.014,6465,0
2014-08-04,11.004,11.014,10.976,10.976,14857,0
2014-08-05,10.985,10.995,10.924,10.985,9298,0
2014-08-06,11.021,11.04,10.959,11.021,5403,0
2014-08-07,11.065,11.065,11.004,11.058,21733,0
2014-08-08,11.095,11.095,11.04,11.065,15362,0
2014-08-11,11.095,11.12,11.095,11.12,5321,0
2014-08-12,11.148,11.148,11.089,11.148,13108,0
2014-08-13,11.157,11.174,11.12,11.139,13934,0
2014-08-14,11.181,11.181,11.111,11.12,8576,0
2014-08-15,11.12,11.165,11.111,11.111,14691,0
2014-08-18,11.129,11.157,11.083,11.095,12750,0
2014-08-19,11.102,11.148,11.102,11.12,6347,0
2014-08-20,11.12,11.175,11.12,11.158,13405,0
2014-08-21,11.191,11.191,11.149,11.166,5565,0
2014-08-22,11.111,11.14,11.074,11.095,13442,0
2014-08-25,11.13,11.2,11.12,11.12,17133,0
2014-08-26,11.102,11.191,11.102,11.149,28275,0
2014-08-27,11.182,11.2,11.13,11.14,20543,0
2014-08-28,11.14,11.219,11.13,11.219,21451,0
2014-08-29,11.219,11.237,11.191,11.219,9235,0
2014-09-02,11.219,11.219,11.14,11.182,5243,0
2014-09-03,11.158,11.2,11.149,11.2,12215,0
2014-09-04,11.21,11.21,11.175,11.182,7114,0
2014-09-05,11.2,11.21,11.175,11.175,7084,0
2014-09-08,11.182,11.229,11.182,11.21,10889,0
2014-09-09,11.21,11.229,11.21,11.21,3535,0
2014-09-10,11.229,11.237,11.21,11.237,7141,0
2014-09-11,11.246,11.264,11.237,11.264,13381,0
2014-09-12,11.264,11.264,11.21,11.219,19421,0
2014-09-15,11.256,11.256,11.166,11.182,5354,0
2014-09-16,11.14,11.246,11.14,11.229,8056,0
2014-09-17,11.2,11.246,11.2,11.246,5294,0
2014-09-18,11.246,11.272,11.21,11.264,9655,0
2014-09-19,11.286,11.286,11.242,11.278,7690,0
2014-09-22,11.251,11.26,11.233,11.26,7198,0
2014-09-23,11.233,11.286,11.153,11.162,13508,0
2014-09-24,11.186,11.186,11.078,11.107,30695,0
2014-09-25,11.125,11.135,11.085,11.116,7673,0
2014-09-26,11.099,11.145,11.078,11.107,10906,0
2014-09-29,11.078,11.135,11.078,11.107,4725,0
2014-09-30,11.099,11.162,11.099,11.162,11266,0
2014-10-01,11.17,11.205,11.125,11.17,18606,0
2014-10-02,11.135,11.17,11.099,11.107,27824,0
2014-10-03,11.085,11.125,11.078,11.085,19693,0
2014-10-06,11.078,11.135,11.078,11.099,11473,0
2014-10-07,11.145,11.17,11.116,11.17,5227,0
2014-10-08,11.135,11.205,11.052,11.145,25008,0
2014-10-09,11.145,11.162,11.145,11.153,7854,0
2014-10-10,11.107,11.153,11.107,11.135,20067,0
2014-10-13,11.153,11.153,11.107,11.135,6364,0
2014-10-14,11.135,11.17,11.116,11.17,17478,0
2014-10-15,11.099,11.18,11.099,11.18,14851,0
2014-10-16,11.18,11.233,11.18,11.215,10862,0
2014-10-17,11.251,11.302,11.205,11.215,17774,0
2014-10-20,11.268,11.302,11.242,11.286,5599,0
2014-10-21,11.298,11.316,11.229,11.256,20430,0
2014-10-22,11.273,11.283,11.229,11.256,9310,0
2014-10-23,11.21,11.256,11.191,11.2,29376,0
2014-10-24,11.21,11.264,11.191,11.191,15702,0
2014-10-27,11.191,11.21,11.182,11.182,12335,0
2014-10-28,11.191,11.219,11.175,11.21,16467,0
2014-10-29,11.256,11.273,11.219,11.264,15747,0
2014-10-30,11.264,11.264,11.219,11.256,10702,0
2014-10-31,11.229,11.273,11.229,11.273,10444,0
2014-11-03,11.237,11.256,11.21,11.21,8133,0
2014-11-04,11.2,11.256,11.2,11.237,10163,0
2014-11-05,11.237,11.246,11.229,11.237,4463,0
2014-11-06,11.229,11.246,11.2,11.237,9676,0
2014-11-07,11.229,11.256,11.229,11.246,9335,0
2014-11-10,11.264,11.264,11.14,11.14,76472,0
2014-11-11,11.13,11.166,11.13,11.149,16265,0
2014-11-12,11.13,11.175,11.13,11.149,10523,0
2014-11-13,11.14,11.158,11.13,11.14,10425,0
2014-11-14,11.111,11.175,11.111,11.14,18737,0
2014-11-17,11.14,11.14,11.082,11.089,28017,0
2014-11-18,11.089,11.13,11.082,11.095,20108,0
2014-11-19,11.108,11.117,11.077,11.077,11743,0
2014-11-20,11.117,11.117,11.085,11.091,12337,0
2014-11-21,11.136,11.136,11.068,11.068,21273,0
2014-11-24,11.077,11.091,11.06,11.068,26887,0
2014-11-25,11.077,11.1,11.06,11.068,21279,0
2014-11-26,11.068,11.091,11.024,11.051,28525,0
2014-11-28,11.051,11.068,11.034,11.034,17933,0
2014-12-01,11.06,11.091,11.043,11.051,16739,0
2014-12-02,11.051,11.126,11.043,11.117,27713,0
2014-12-03,11.108,11.197,11.108,11.163,19381,0
2014-12-04,11.146,11.216,11.146,11.216,17192,0
2014-12-05,11.197,11.197,11.146,11.187,19666,0
2014-12-08,11.171,11.216,11.171,11.197,26503,0
2014-12-09,11.171,11.216,11.163,11.216,14446,0
2014-12-10,11.206,11.243,11.187,11.206,34532,0
2014-12-11,11.206,11.225,11.154,11.171,34401,0
2014-12-12,11.171,11.225,11.171,11.197,20655,0
2014-12-15,11.187,11.252,11.187,11.216,14638,0
2014-12-16,11.206,11.261,11.206,11.261,41450,0
2014-12-17,11.243,11.243,11.187,11.234,29250,0
2014-12-18,11.225,11.243,11.206,11.216,15032,0
2014-12-19,11.221,11.258,11.176,11.211,23296,0
2014-12-22,11.192,11.231,11.192,11.192,17182,0
2014-12-23,11.221,11.221,11.141,11.183,24455,0
2014-12-24,11.159,11.201,11.15,11.192,14647,0
2014-12-26,11.211,11.211,11.176,11.192,10643,0
2014-12-29,11.176,11.211,11.176,11.211,15353,0
2014-12-30,11.239,11.239,11.176,11.211,10424,0
2014-12-31,11.231,11.301,11.221,11.248,31864,0
2015-01-02,11.275,11.275,11.239,11.248,8502,0
2015-01-05,11.258,11.284,11.239,11.284,7517,0
2015-01-06,11.301,11.351,11.301,11.335,24696,0
2015-01-07,11.379,11.415,11.342,11.406,39556,0
2015-01-08,11.379,11.617,11.351,11.504,104452,0
2015-01-09,11.47,11.544,11.47,11.544,25788,0
2015-01-12,11.512,11.554,11.512,11.535,8677,0
2015-01-13,11.535,11.554,11.535,11.535,13336,0
2015-01-14,11.544,11.58,11.519,11.519,20730,0
2015-01-15,11.554,11.617,11.535,11.589,23613,0
2015-01-16,11.589,11.599,11.544,11.544,14459,0
2015-01-20,11.599,11.599,11.535,11.535,19290,0
2015-01-21,11.585,11.585,11.508,11.531,31166,0
2015-01-22,11.531,11.585,11.531,11.577,21435,0
2015-01-23,11.604,11.604,11.531,11.577,14450,0
2015-01-26,11.55,11.604,11.54,11.595,42613,0
2015-01-27,11.614,11.641,11.604,11.614,12896,0
2015-01-28,11.631,11.669,11.631,11.669,14393,0
2015-01-29,11.595,11.687,11.595,11.66,47765,0
2015-01-30,11.704,11.738,11.696,11.713,10999,0
2015-02-02,11.687,11.747,11.679,11.738,18679,0
2015-02-03,11.729,11.756,11.696,11.713,19913,0
2015-02-04,11.738,11.738,11.622,11.679,25840,0
2015-02-05,11.65,11.687,11.65,11.65,35353,0
2015-02-06,11.631,11.641,11.585,11.614,15528,0
2015-02-09,11.622,11.669,11.585,11.641,21365,0
2015-02-10,11.614,11.614,11.531,11.585,14654,0
2015-02-11,11.585,11.595,11.499,11.515,13733,0
2015-02-12,11.54,11.55,11.465,11.465,17845,0
2015-02-13,11.465,11.531,11.456,11.465,16649,0
2015-02-17,11.482,11.499,11.314,11.321,28169,0
2015-02-18,11.321,11.401,11.314,11.374,15153,0
2015-02-19,11.424,11.461,11.37,11.37,13534,0
2015-02-20,11.37,11.433,11.37,11.407,6152,0
2015-02-23,11.442,11.495,11.416,11.461,9470,0
2015-02-24,11.442,11.504,11.407,11.504,17803,0
2015-02-25,11.536,11.546,11.513,11.536,8518,0
2015-02-26,11.536,11.536,11.504,11.528,13538,0
2015-02-27,11.546,11.628,11.52,11.628,13044,0
2015-03-02,11.601,11.628,11.566,11.583,14509,0
2015-03-03,11.611,11.611,11.583,11.583,15409,0
2015-03-04,11.601,11.657,11.583,11.583,17658,0
2015-03-05,11.611,11.619,11.566,11.566,11588,0
2015-03-06,11.546,11.546,11.442,11.442,16762,0
2015-03-09,11.471,11.504,11.452,11.452,11245,0
2015-03-10,11.452,11.513,11.452,11.487,7764,0
2015-03-11,11.479,11.479,11.442,11.442,9445,0
2015-03-12,11.433,11.487,11.433,11.452,6637,0
2015-03-13,11.471,11.495,11.424,11.424,9898,0
2015-03-16,11.471,11.471,11.38,11.38,14846,0
2015-03-17,11.38,11.433,11.38,11.407,12709,0
2015-03-18,11.452,11.513,11.399,11.504,13948,0
2015-03-19,11.516,11.516,11.447,11.466,13103,0
2015-03-20,11.474,11.516,11.437,11.5,23251,0
2015-03-23,11.509,11.542,11.509,11.509,5261,0
2015-03-24,11.509,11.516,11.483,11.49,9965,0
2015-03-25,11.509,11.516,11.5,11.5,10531,0
2015-03-26,11.516,11.516,11.474,11.49,11984,0
2015-03-27,11.525,11.562,11.49,11.552,9521,0
2015-03-30,11.571,11.579,11.509,11.525,5936,0
2015-03-31,11.516,11.588,11.516,11.588,9545,0
2015-04-01,11.625,11.625,11.598,11.617,10865,0
2015-04-02,11.625,11.625,11.533,11.607,11534,0
2015-04-06,11.625,11.634,11.571,11.588,7507,0
2015-04-07,11.634,11.634,11.571,11.625,4783,0
2015-04-08,11.625,11.634,11.607,11.634,3811,0
2015-04-09,11.634,11.653,11.579,11.579,14698,0
2015-04-10,11.598,11.625,11.588,11.588,6498,0
2015-04-13,11.579,11.588,11.466,11.474,60927,0
2015-04-14,11.5,11.552,11.5,11.552,12319,0
2015-04-15,11.552,11.552,11.516,11.516,11067,0
2015-04-16,11.525,11.552,11.49,11.5,25877,0
2015-04-17,11.5,11.509,11.483,11.483,23409,0
2015-04-20,11.483,11.562,11.483,11.516,11827,0
2015-04-21,11.558,11.568,11.53,11.538,16770,0
2015-04-22,11.538,11.538,11.487,11.505,10977,0
2015-04-23,11.495,11.514,11.487,11.495,16059,0
2015-04-24,11.487,11.514,11.471,11.471,12372,0
2015-04-27,11.495,11.505,11.442,11.442,10818,0
2015-04-28,11.452,11.514,11.442,11.514,15388,0
2015-04-29,11.479,11.53,11.479,11.53,13044,0
2015-04-30,11.479,11.495,11.461,11.495,4233,0
2015-05-01,11.514,11.514,11.461,11.471,15277,0
2015-05-04,11.461,11.479,11.433,11.442,17951,0
2015-05-05,11.461,11.461,11.399,11.424,16505,0
2015-05-06,11.407,11.433,11.326,11.399,33309,0
2015-05-07,11.38,11.38,11.342,11.351,11288,0
2015-05-08,11.407,11.416,11.38,11.399,5466,0
2015-05-11,11.399,11.399,11.29,11.299,8364,0
2015-05-12,11.299,11.309,11.228,11.264,10061,0
2015-05-13,11.299,11.317,11.245,11.255,9816,0
2015-05-14,11.282,11.335,11.255,11.326,20521,0
2015-05-15,11.326,11.335,11.218,11.309,21977,0
2015-05-18,11.317,11.317,11.272,11.299,18668,0
2015-05-19,11.245,11.272,11.245,11.264,5230,0
2015-05-20,11.245,11.245,11.218,11.218,5912,0
2015-05-21,11.228,11.245,11.218,11.228,4793,0
2015-05-22,11.173,11.173,11.117,11.146,19183,0
2015-05-26,11.108,11.181,11.108,11.164,9695,0
2015-05-27,11.127,11.189,11.127,11.164,25429,0
2015-05-28,11.127,11.146,11.117,11.127,9364,0
2015-05-29,11.127,11.189,11.127,11.189,13941,0
2015-06-01,11.181,11.218,11.181,11.189,5198,0
2015-06-02,11.164,11.173,11.146,11.146,4913,0
2015-06-03,11.117,11.127,11.084,11.108,15725,0
2015-06-04,11.117,11.127,11.067,11.099,17064,0
2015-06-05,11.067,11.067,10.976,10.995,16169,0
2015-06-08,10.985,11.032,10.976,10.995,18403,0
2015-06-09,10.985,11.032,10.932,10.958,34327,0
2015-06-10,10.903,10.985,10.903,10.976,27284,0
2015-06-11,11.014,11.059,10.948,11.022,11503,0
2015-06-12,10.995,11.108,10.995,11.076,15613,0
2015-06-15,11.067,11.146,10.903,11.041,18180,0
2015-06-16,11.076,11.099,11.041,11.041,27765,0
2015-06-17,11.076,11.076,11.014,11.059,14720,0
2015-06-18,11.022,11.099,11.022,11.084,8251,0
2015-06-19,11.08,11.512,11.063,11.43,380229,0
2015-06-22,11.377,11.647,11.358,11.647,194836,0
2015-06-23,11.592,11.685,11.458,11.657,94926,0
2015-06-24,11.638,11.738,11.574,11.711,59951,0
2015-06-25,11.667,11.771,11.592,11.647,68830,0
2015-06-26,11.647,11.781,11.601,11.676,52510,0
2015-06-29,11.763,11.763,11.439,11.719,98916,0
2015-06-30,11.711,12.045,11.566,11.88,87329,0
2015-07-01,11.826,11.826,11.667,11.685,21093,0
2015-07-02,11.685,11.771,11.667,11.729,44186,0
2015-07-06,11.711,11.781,11.676,11.747,53508,0
2015-07-07,11.747,11.843,11.719,11.809,15875,0
2015-07-08,11.8,11.982,11.711,11.818,13318,0
2015-07-09,11.771,11.899,11.763,11.818,46294,0
2015-07-10,11.944,11.944,11.763,11.781,8992,0
2015-07-13,11.747,11.853,11.738,11.791,33525,0
2015-07-14,11.763,11.826,11.763,11.818,18234,0
2015-07-15,11.763,11.89,11.738,11.738,12558,0
2015-07-16,11.719,11.87,11.719,11.8,31418,0
2015-07-17,11.747,11.861,11.747,11.771,21648,0
2015-07-20,11.818,12,11.719,11.719,14875,0
2015-07-21,11.777,11.923,11.767,11.923,21225,0
2015-07-22,12.006,12.203,11.707,11.896,101921,0
2015-07-23,11.849,11.951,11.849,11.896,3756,0
2015-07-24,11.896,12.006,11.876,11.914,16913,0
2015-07-27,11.896,12.167,11.857,11.886,49523,0
2015-07-28,11.876,11.886,11.849,11.849,5861,0
2015-07-29,11.886,12.103,11.857,11.857,62897,0
2015-07-30,11.896,11.923,11.876,11.896,9725,0
2015-07-31,11.905,12.148,11.886,11.961,19125,0
2015-08-03,11.961,11.97,11.725,11.752,28459,0
2015-08-04,11.744,11.876,11.488,11.541,91750,0
2015-08-05,11.532,11.597,11.524,11.578,123697,0
2015-08-06,11.561,11.597,11.532,11.587,30689,0
2015-08-07,11.578,11.606,11.578,11.606,4423,0
2015-08-10,11.633,11.905,11.633,11.886,132542,0
2015-08-11,11.866,11.987,11.805,11.942,15758,0
2015-08-12,11.961,12.059,11.932,11.961,4752,0
2015-08-13,11.951,11.979,11.914,11.951,4646,0
2015-08-14,11.942,11.987,11.905,11.987,16248,0
2015-08-17,11.942,11.987,11.896,11.942,6967,0
2015-08-18,11.905,11.961,11.886,11.961,11388,0
2015-08-19,11.891,11.966,11.891,11.966,2420,0
2015-08-20,11.919,11.966,11.871,11.891,16403,0
2015-08-21,11.844,11.966,11.844,11.881,13651,0
2015-08-24,11.881,11.966,11.81,11.862,68821,0
2015-08-25,11.871,11.985,11.844,11.9,30825,0
2015-08-26,11.928,11.928,11.844,11.844,18164,0
2015-08-27,11.801,11.827,11.764,11.819,19265,0
2015-08-28,11.844,11.871,11.792,11.792,27629,0
2015-08-31,11.827,11.827,11.729,11.782,13212,0
2015-09-01,11.834,11.834,11.719,11.729,16403,0
2015-09-02,11.772,11.819,11.702,11.719,14198,0
2015-09-03,11.772,11.782,11.711,11.782,12989,0
2015-09-04,11.782,11.792,11.772,11.792,879,0
2015-09-08,11.81,11.881,11.792,11.871,10017,0
2015-09-09,11.891,11.937,11.834,11.937,13316,0
2015-09-10,11.919,11.937,11.891,11.909,9198,0
2015-09-11,11.946,11.956,11.871,11.956,9356,0
2015-09-14,11.956,11.956,11.827,11.853,13762,0
2015-09-15,11.834,11.834,11.792,11.792,661,0
2015-09-16,11.757,11.81,11.757,11.792,7595,0
2015-09-17,11.764,12.018,11.764,12.018,6073,0
2015-09-18,12.048,12.048,11.937,12.018,5282,0
2015-09-21,12.053,12.053,12.044,12.053,5592,0
2015-09-22,12.053,12.053,11.98,12.007,6246,0
2015-09-23,12.034,12.053,11.998,12.015,3470,0
2015-09-24,12.053,12.053,12.015,12.015,3086,0
2015-09-25,12.007,12.053,12.007,12.044,5372,0
2015-09-28,12.053,12.053,12.034,12.034,2014,0
2015-09-29,11.998,12.034,11.98,11.988,16662,0
2015-09-30,12.015,12.044,11.988,11.998,7786,0
2015-10-01,12.034,12.044,11.961,11.961,8114,0
2015-10-02,11.971,12.061,11.971,12.061,35405,0
2015-10-05,12.053,12.105,12.024,12.024,19995,0
2015-10-06,12.044,12.113,12.044,12.105,2082,0
2015-10-07,12.105,12.105,12.061,12.061,2082,0
2015-10-08,12.105,12.141,12.053,12.095,2959,0
2015-10-09,12.095,12.15,12.024,12.024,6573,0
2015-10-12,12.079,12.141,12.061,12.132,1229,0
2015-10-13,12.053,12.186,12.053,12.132,11073,0
2015-10-14,12.123,12.235,12.113,12.123,2740,0
2015-10-15,12.15,12.186,12.095,12.123,18854,0
2015-10-16,12.105,12.113,12.07,12.07,3839,0
2015-10-19,12.034,12.105,12.034,12.061,28478,0
2015-10-20,12.061,12.105,12.024,12.053,7122,0
2015-10-21,12.067,12.109,12.019,12.039,4474,0
2015-10-22,12.084,12.174,12.067,12.174,10483,0
2015-10-23,12.147,12.202,12.137,12.165,4148,0
2015-10-26,12.165,12.165,12.129,12.137,32530,0
2015-10-27,12.147,12.202,12.129,12.155,7968,0
2015-10-28,12.174,12.202,12.129,12.147,9604,0
2015-10-29,12.137,12.155,12.129,12.137,3277,0
2015-10-30,12.137,12.174,12.129,12.129,4474,0
2015-11-02,12.137,12.202,12.137,12.174,8689,0
2015-11-03,12.211,12.211,12.182,12.182,5237,0
2015-11-04,12.192,12.231,12.165,12.202,4708,0
2015-11-05,12.182,12.182,12.147,12.165,4038,0
2015-11-06,12.155,12.165,12.091,12.091,15281,0
2015-11-09,12.067,12.075,12.002,12.039,11492,0
2015-11-10,12.002,12.067,11.946,11.975,24235,0
2015-11-11,12.011,12.039,11.975,12.019,5460,0
2015-11-12,12.011,12.067,11.975,12.049,7968,0
2015-11-13,12.029,12.075,12.011,12.039,3926,0
2015-11-16,12.039,12.091,12.039,12.084,3602,0
2015-11-17,12.091,12.091,12.067,12.091,5020,0
2015-11-18,12.091,12.155,12.075,12.137,6222,0
2015-11-19,12.152,12.17,12.143,12.17,979,0
2015-11-20,12.161,12.188,12.161,12.188,1847,0
2015-11-23,12.188,12.4,12.188,12.301,8044,0
2015-11-24,12.217,12.267,12.188,12.188,5261,0
2015-11-25,12.208,12.237,12.208,12.208,1740,0
2015-11-27,12.227,12.246,12.17,12.237,3369,0
2015-11-30,12.188,12.237,12.188,12.227,11308,0
2015-12-01,12.273,12.273,12.188,12.208,13530,0
2015-12-02,12.208,12.227,12.188,12.188,6268,0
2015-12-03,12.17,12.178,12.161,12.178,7029,0
2015-12-04,12.133,12.227,12.133,12.198,4349,0
2015-12-07,12.17,12.217,12.17,12.17,5109,0
2015-12-08,12.178,12.198,12.133,12.17,10791,0
2015-12-09,12.114,12.124,12.034,12.071,44784,0
2015-12-10,12.071,12.178,12.071,12.106,19566,0
2015-12-11,12.198,12.292,12.114,12.114,16741,0
2015-12-14,12.114,12.124,12.071,12.087,20596,0
2015-12-15,12.062,12.062,12.044,12.062,4349,0
2015-12-16,12.044,12.301,12.034,12.263,27610,0
2015-12-17,12.263,12.301,12.217,12.246,8044,0
2015-12-18,12.237,12.337,12.237,12.31,12937,0
2015-12-21,12.203,12.287,12.203,12.261,25004,0
2015-12-22,12.241,12.316,12.241,12.268,8194,0
2015-12-23,12.306,12.434,12.306,12.324,2162,0
2015-12-24,12.324,12.36,12.324,12.351,1033,0
2015-12-28,12.369,12.416,12.36,12.369,5417,0
2015-12-29,12.36,12.443,12.36,12.388,9340,0
2015-12-30,12.388,12.509,12.388,12.48,5032,0
2015-12-31,12.452,12.5,12.396,12.434,8354,0
2016-01-04,12.324,12.452,12.324,12.417,6456,0
2016-01-05,12.443,12.554,12.434,12.546,20447,0
2016-01-06,12.49,12.554,12.426,12.546,1917,0
2016-01-07,12.426,12.633,12.426,12.627,8830,0
2016-01-08,12.572,12.674,12.572,12.635,4020,0
2016-01-11,12.601,12.615,12.563,12.591,9197,0
2016-01-12,12.582,12.582,12.509,12.518,11162,0
2016-01-13,12.518,12.563,12.509,12.509,14281,0
2016-01-14,12.518,12.518,12.452,12.461,10613,0
2016-01-15,12.443,12.509,12.443,12.452,7896,0
2016-01-19,12.471,12.5,12.426,12.434,10827,0
2016-01-20,12.429,12.468,12.292,12.311,15435,0
2016-01-21,12.32,12.356,12.311,12.347,11279,0
2016-01-22,12.356,12.429,12.347,12.429,12960,0
2016-01-25,12.429,12.448,12.411,12.439,23329,0
2016-01-26,12.411,12.448,12.411,12.429,9814,0
2016-01-27,12.457,12.542,12.439,12.448,22946,0
2016-01-28,12.467,12.533,12.467,12.533,4409,0
2016-01-29,12.533,12.632,12.533,12.632,6792,0
2016-02-01,12.632,12.651,12.605,12.641,6516,0
2016-02-02,12.671,12.738,12.661,12.738,16107,0
2016-02-03,12.71,12.774,12.71,12.766,4457,0
2016-02-04,12.729,12.882,12.71,12.864,45044,0
2016-02-05,12.792,12.837,12.792,12.82,2123,0
2016-02-08,12.812,12.842,12.802,12.82,12072,0
2016-02-09,12.792,12.83,12.792,12.82,10130,0
2016-02-10,12.802,12.93,12.802,12.802,13147,0
2016-02-11,12.82,12.838,12.792,12.802,6537,0
2016-02-12,12.792,12.92,12.746,12.747,17826,0
2016-02-16,12.691,12.719,12.671,12.671,20290,0
2016-02-17,12.651,12.681,12.625,12.681,10220,0
2016-02-18,12.632,12.71,12.625,12.625,18272,0
2016-02-19,12.637,12.647,12.611,12.611,14425,0
2016-02-22,12.611,12.637,12.602,12.628,19158,0
2016-02-23,12.632,12.667,12.628,12.628,9600,0
2016-02-24,12.628,12.667,12.611,12.637,18701,0
2016-02-25,12.657,12.677,12.628,12.647,16014,0
2016-02-26,12.628,12.628,12.592,12.62,12293,0
2016-02-29,12.611,12.687,12.592,12.657,12984,0
2016-03-01,12.628,12.734,12.628,12.706,6349,0
2016-03-02,12.687,12.725,12.637,12.725,11901,0
2016-03-03,12.734,12.734,12.687,12.725,5844,0
2016-03-04,12.706,12.734,12.706,12.706,4581,0
2016-03-07,12.696,12.724,12.687,12.706,1893,0
2016-03-08,12.687,12.753,12.687,12.687,12780,0
2016-03-09,12.715,12.725,12.677,12.677,1647,0
2016-03-10,12.687,12.715,12.683,12.687,2408,0
2016-03-11,12.677,12.734,12.677,12.734,16013,0
2016-03-14,12.779,12.779,12.725,12.743,2794,0
2016-03-15,12.771,12.771,12.687,12.687,6517,0
2016-03-16,12.687,12.77,12.667,12.77,3104,0
2016-03-17,12.762,12.809,12.753,12.762,8470,0
2016-03-18,12.798,12.803,12.762,12.777,6315,0
2016-03-21,12.785,12.785,12.748,12.785,4452,0
2016-03-22,12.804,12.813,12.775,12.794,9718,0
2016-03-23,12.794,12.794,12.767,12.793,4160,0
2016-03-24,12.804,12.818,12.767,12.813,4331,0
2016-03-28,12.832,12.832,12.794,12.822,5462,0
2016-03-29,12.813,12.832,12.767,12.832,5662,0
2016-03-30,12.832,12.867,12.814,12.858,26977,0
2016-03-31,12.858,12.923,12.858,12.923,2532,0
2016-04-01,12.933,12.949,12.923,12.923,3580,0
2016-04-04,12.952,12.962,12.875,12.942,15599,0
2016-04-05,12.923,12.972,12.923,12.972,7955,0
2016-04-06,13.029,13.064,12.982,12.982,16233,0
2016-04-07,12.972,13.12,12.972,13.057,19671,0
2016-04-08,13.075,13.137,13.066,13.066,7975,0
2016-04-11,13.075,13.111,13.075,13.075,15754,0
2016-04-12,13.066,13.119,13.066,13.094,8474,0
2016-04-13,13.103,13.213,13.066,13.177,19956,0
2016-04-14,13.186,13.223,13.147,13.147,16840,0
2016-04-15,13.177,13.233,13.137,13.209,6540,0
2016-04-18,13.223,13.261,13.186,13.223,8280,0
2016-04-19,13.223,13.243,13.186,13.186,13627,0
2016-04-20,13.239,13.248,13.191,13.208,10911,0
2016-04-21,13.248,13.257,13.229,13.248,4636,0
2016-04-22,13.239,13.239,13.219,13.219,3504,0
2016-04-25,13.229,13.229,13.181,13.191,5677,0
2016-04-26,13.219,13.229,13.181,13.201,10933,0
2016-04-27,13.142,13.219,13.142,13.191,14003,0
2016-04-28,13.21,13.287,13.201,13.239,12435,0
2016-04-29,13.257,13.296,13.257,13.296,2882,0
2016-05-02,13.305,13.305,13.249,13.267,3652,0
2016-05-03,13.305,13.379,13.287,13.324,12616,0
2016-05-04,13.343,13.37,13.324,13.361,1756,0
2016-05-05,13.388,13.388,13.336,13.361,5738,0
2016-05-06,13.361,13.455,13.361,13.446,6991,0
2016-05-09,13.473,13.473,13.407,13.407,1369,0
2016-05-10,13.426,13.473,13.407,13.473,8858,0
2016-05-11,13.483,13.483,13.397,13.397,3046,0
2016-05-12,13.436,13.436,13.333,13.361,11671,0
2016-05-13,13.379,13.455,13.352,13.455,7698,0
2016-05-16,13.473,13.473,13.408,13.455,5892,0
2016-05-17,13.446,13.492,13.377,13.492,12166,0
2016-05-18,13.464,13.501,13.352,13.352,7978,0
2016-05-19,13.375,13.375,13.234,13.234,2692,0
2016-05-20,13.214,13.319,13.214,13.252,2976,0
2016-05-23,13.319,13.357,13.319,13.348,7223,0
2016-05-24,13.348,13.451,13.338,13.442,8224,0
2016-05-25,13.422,13.422,13.384,13.384,3233,0
2016-05-26,13.413,13.413,13.384,13.404,11402,0
2016-05-27,13.403,13.413,13.403,13.413,4553,0
2016-05-31,13.375,14.131,13.348,13.857,31933,0
2016-06-01,13.687,13.687,13.432,13.47,33897,0
2016-06-02,13.488,13.554,13.442,13.46,11193,0
2016-06-03,13.47,13.497,13.432,13.497,15999,0
2016-06-06,13.422,13.478,13.422,13.47,5052,0
2016-06-07,13.479,13.488,13.442,13.451,4292,0
2016-06-08,13.488,13.488,13.413,13.432,8193,0
2016-06-09,13.422,13.46,13.422,13.422,12951,0
2016-06-10,13.422,13.427,13.393,13.403,14353,0
2016-06-13,13.413,13.463,13.393,13.393,9832,0
2016-06-14,13.432,13.432,13.403,13.403,7763,0
2016-06-15,13.432,13.479,13.413,13.413,15982,0
2016-06-16,13.479,13.479,13.46,13.46,3936,0
2016-06-17,13.488,13.535,13.479,13.497,9332,0
2016-06-20,13.479,13.48,13.442,13.442,2686,0
2016-06-21,13.501,13.501,13.489,13.492,4599,0
2016-06-22,13.501,13.505,13.475,13.501,3859,0
2016-06-23,13.455,13.548,13.455,13.529,14192,0
2016-06-24,13.446,13.587,13.446,13.587,8907,0
2016-06-27,13.606,13.616,13.529,13.612,2510,0
2016-06-28,13.616,13.626,13.594,13.626,8764,0
2016-06-29,13.606,13.72,13.606,13.72,13279,0
2016-06-30,13.746,13.946,13.746,13.861,6498,0
2016-07-01,13.89,13.918,13.819,13.89,13227,0
2016-07-05,13.853,13.909,13.853,13.871,10348,0
2016-07-06,13.899,13.909,13.858,13.909,11062,0
2016-07-07,13.899,13.974,13.871,13.909,29789,0
2016-07-08,13.937,13.937,13.89,13.89,6743,0
2016-07-11,13.909,13.918,13.881,13.881,10793,0
2016-07-12,13.871,13.871,13.682,13.72,14738,0
2016-07-13,13.776,13.776,13.597,13.597,7493,0
2016-07-14,13.568,13.568,13.388,13.464,5453,0
2016-07-15,13.37,13.635,13.37,13.558,8382,0
2016-07-18,13.587,13.766,13.587,13.738,9698,0
2016-07-19,13.766,13.766,13.692,13.766,22506,0
2016-07-20,13.714,13.714,13.689,13.696,6267,0
2016-07-21,13.714,13.714,13.638,13.666,10563,0
2016-07-22,13.638,13.685,13.638,13.685,6122,0
2016-07-25,13.706,13.706,13.696,13.696,996,0
2016-07-26,13.706,13.714,13.706,13.706,2998,0
2016-07-27,13.733,13.733,13.706,13.706,2136,0
2016-07-28,13.714,13.733,13.706,13.733,7909,0
2016-07-29,13.724,13.76,13.724,13.75,9378,0
2016-08-01,13.75,13.75,13.745,13.75,3271,0
2016-08-02,13.75,13.76,13.724,13.724,4428,0
2016-08-03,13.733,13.76,13.733,13.76,8675,0
2016-08-04,13.77,13.77,13.758,13.758,6080,0
2016-08-05,13.77,13.79,13.75,13.79,14423,0
2016-08-08,13.79,13.79,13.76,13.787,3301,0
2016-08-09,13.76,13.79,13.745,13.752,18822,0
2016-08-10,13.76,13.765,13.75,13.76,4640,0
2016-08-11,13.76,13.785,13.676,13.713,17553,0
2016-08-12,13.724,13.737,13.724,13.734,1975,0
2016-08-15,13.733,13.742,13.628,13.628,13587,0
2016-08-16,13.666,13.676,13.628,13.628,3434,0
2016-08-17,13.609,13.695,13.609,13.657,6125,0
2016-08-18,13.686,13.733,13.676,13.733,5876,0
2016-08-19,13.745,13.745,13.69,13.69,5129,0
2016-08-22,13.736,13.745,13.661,13.736,12541,0
2016-08-23,13.727,13.745,13.718,13.736,11111,0
2016-08-24,13.745,13.754,13.709,13.718,9113,0
2016-08-25,13.709,13.709,13.603,13.603,12755,0
2016-08-26,13.603,13.651,13.535,13.535,5320,0
2016-08-29,13.525,13.583,13.525,13.564,8328,0
2016-08-30,13.545,13.564,13.525,13.525,3437,0
2016-08-31,13.525,13.549,13.516,13.516,7318,0
2016-09-01,13.506,13.561,13.488,13.554,10914,0
2016-09-02,13.516,13.583,13.479,13.479,9032,0
2016-09-06,13.488,13.564,13.488,13.547,17822,0
2016-09-07,13.516,13.593,13.516,13.593,13629,0
2016-09-08,13.603,13.603,13.564,13.593,7471,0
2016-09-09,13.574,13.574,13.374,13.392,8929,0
2016-09-12,13.422,13.422,13.365,13.384,2981,0
2016-09-13,13.393,13.393,13.298,13.336,3905,0
2016-09-14,13.336,13.403,13.336,13.403,1226,0
2016-09-15,13.422,13.422,13.307,13.346,8357,0
2016-09-16,13.365,13.365,13.289,13.307,4353,0
2016-09-19,13.336,13.393,13.307,13.307,5022,0
2016-09-20,13.346,13.432,13.307,13.374,21652,0
2016-09-21,13.35,13.397,13.34,13.397,6435,0
2016-09-22,13.397,13.53,13.397,13.455,11302,0
2016-09-23,13.464,13.464,13.407,13.455,1809,0
2016-09-26,13.446,13.502,13.443,13.502,3076,0
2016-09-27,13.511,13.549,13.511,13.53,10910,0
2016-09-28,13.559,13.559,13.53,13.54,10269,0
2016-09-29,13.52,13.54,13.446,13.446,12725,0
2016-09-30,13.455,13.522,13.455,13.511,2538,0
2016-10-03,13.502,13.502,13.455,13.455,2055,0
2016-10-04,13.483,13.511,13.326,13.378,1943,0
2016-10-05,13.407,13.407,13.301,13.301,873,0
2016-10-06,13.253,13.271,13.253,13.271,796,0
2016-10-07,13.234,13.25,13.234,13.234,3922,0
2016-10-10,13.273,13.273,13.167,13.263,10487,0
2016-10-11,13.205,13.293,13.205,13.293,24290,0
2016-10-12,13.253,13.283,13.167,13.167,13369,0
2016-10-13,13.167,13.167,13.043,13.043,4102,0
2016-10-14,13.016,13.038,12.918,12.918,10395,0
2016-10-17,12.947,12.947,12.889,12.918,37835,0
2016-10-18,12.86,13.043,12.747,12.889,22700,0
2016-10-19,12.902,12.991,12.827,12.912,44944,0
2016-10-20,12.951,13.011,12.912,12.912,33163,0
2016-10-21,12.893,13.011,12.893,13.011,8146,0
2016-10-24,13.001,13.035,12.972,12.981,11509,0
2016-10-25,12.971,13.001,12.971,12.991,5547,0
2016-10-26,12.961,12.991,12.961,12.971,17337,0
2016-10-27,12.951,12.96,12.836,12.844,20896,0
2016-10-28,12.854,12.854,12.808,12.808,1859,0
2016-10-31,12.827,12.907,12.769,12.799,5949,0
2016-11-01,12.798,12.848,12.788,12.823,23303,0
2016-11-02,12.836,12.893,12.836,12.883,12712,0
2016-11-03,12.854,12.902,12.854,12.902,17772,0
2016-11-04,12.893,12.922,12.893,12.922,979,0
2016-11-07,12.893,12.922,12.893,12.922,7063,0
2016-11-08,12.941,12.961,12.922,12.961,8231,0
2016-11-09,12.931,12.931,12.808,12.827,39292,0
2016-11-10,12.827,12.827,12.557,12.615,27044,0
2016-11-11,12.693,12.693,12.557,12.683,2949,0
2016-11-14,12.596,12.601,12.404,12.414,33979,0
2016-11-15,12.442,12.519,12.365,12.365,29750,0
2016-11-16,12.365,12.432,12.241,12.279,58457,0
2016-11-17,12.279,12.288,12.231,12.231,12206,0
2016-11-18,12.279,12.279,12.173,12.269,57550,0
2016-11-21,12.255,12.35,12.255,12.328,7005,0
2016-11-22,12.322,12.379,12.322,12.35,24119,0
2016-11-23,12.332,12.35,12.235,12.263,12940,0
2016-11-25,12.176,12.324,12.176,12.205,670,0
2016-11-28,12.185,12.379,12.185,12.312,22360,0
2016-11-29,12.302,12.337,12.302,12.302,6852,0
2016-11-30,12.302,12.302,12.235,12.271,15809,0
2016-12-01,12.35,12.35,12.175,12.175,14735,0
2016-12-02,12.108,12.195,12.108,12.176,15421,0
2016-12-05,12.225,12.225,12.157,12.168,10105,0
2016-12-06,12.137,12.302,12.137,12.273,25052,0
2016-12-07,12.322,12.429,12.322,12.373,38882,0
2016-12-08,12.359,12.379,12.302,12.379,56269,0
2016-12-09,12.35,12.364,12.302,12.302,22636,0
2016-12-12,12.312,12.312,12.245,12.273,39369,0
2016-12-13,12.245,12.419,12.245,12.419,6045,0
2016-12-14,12.379,12.475,12.332,12.419,11733,0
2016-12-15,12.342,12.358,12.322,12.342,12501,0
2016-12-16,12.263,12.389,12.263,12.379,11139,0
2016-12-19,12.389,12.447,12.389,12.429,31813,0
2016-12-20,12.359,12.447,12.359,12.399,25868,0
2016-12-21,12.346,12.49,12.346,12.46,24525,0
2016-12-22,12.432,12.549,12.432,12.432,30084,0
2016-12-23,12.414,12.47,12.414,12.447,5134,0
2016-12-27,12.384,12.432,12.374,12.432,13865,0
2016-12-28,12.394,12.442,12.394,12.414,7838,0
2016-12-29,12.432,12.451,12.327,12.327,25285,0
2016-12-30,12.317,12.369,12.239,12.259,28622,0
2017-01-03,12.327,12.327,12.259,12.297,14633,0
2017-01-04,12.317,12.374,12.297,12.374,13831,0
2017-01-05,12.414,12.46,12.384,12.404,8714,0
2017-01-06,12.432,12.432,12.317,12.337,9564,0
2017-01-09,12.346,12.424,12.346,12.364,16018,0
2017-01-10,12.404,12.414,12.355,12.394,17558,0
2017-01-11,12.414,12.48,12.342,12.432,28762,0
2017-01-12,12.404,12.5,12.404,12.451,19693,0
2017-01-13,12.442,12.442,12.384,12.394,16523,0
2017-01-17,12.451,12.47,12.394,12.394,6810,0
2017-01-18,12.394,12.432,12.384,12.423,9327,0
2017-01-19,12.429,12.429,12.35,12.389,20568,0
2017-01-20,12.35,12.389,12.312,12.312,13062,0
2017-01-23,12.332,12.386,12.322,12.342,19188,0
2017-01-24,12.322,12.378,12.322,12.342,9160,0
2017-01-25,12.332,12.35,12.322,12.35,20281,0
2017-01-26,12.369,12.379,12.322,12.35,6945,0
2017-01-27,12.35,12.409,12.35,12.389,11236,0
2017-01-30,12.389,12.437,12.379,12.437,8243,0
2017-01-31,12.379,12.495,12.379,12.495,8499,0
2017-02-01,12.485,12.485,12.432,12.475,5188,0
2017-02-02,12.495,12.495,12.399,12.429,36693,0
2017-02-03,12.447,12.463,12.447,12.447,4979,0
2017-02-06,12.475,12.495,12.447,12.495,11549,0
2017-02-07,12.485,12.5,12.456,12.475,13390,0
2017-02-08,12.485,12.555,12.485,12.549,19113,0
2017-02-09,12.515,12.523,12.456,12.456,15289,0
2017-02-10,12.505,12.505,12.456,12.465,14562,0
2017-02-13,12.475,12.485,12.465,12.465,23374,0
2017-02-14,12.475,12.505,12.456,12.505,50906,0
2017-02-15,12.475,12.505,12.429,12.447,33820,0
2017-02-16,12.515,12.515,12.437,12.447,8741,0
2017-02-17,12.475,12.495,12.475,12.485,28299,0
2017-02-21,12.48,12.5,12.451,12.48,18432,0
2017-02-22,12.46,12.524,12.46,12.49,6206,0
2017-02-23,12.51,12.558,12.5,12.529,5949,0
2017-02-24,12.558,12.577,12.529,12.529,13390,0
2017-02-27,12.578,12.618,12.568,12.598,19534,0
2017-02-28,12.618,12.696,12.598,12.696,49323,0
2017-03-01,12.628,12.656,12.568,12.628,20801,0
2017-03-02,12.608,12.618,12.519,12.549,6147,0
2017-03-03,12.48,12.558,12.48,12.5,20052,0
2017-03-06,12.48,12.501,12.451,12.47,21153,0
2017-03-07,12.46,12.519,12.46,12.519,2690,0
2017-03-08,12.47,12.47,12.394,12.404,13121,0
2017-03-09,12.364,12.395,12.364,12.374,46793,0
2017-03-10,12.404,12.414,12.384,12.414,12632,0
2017-03-13,12.424,12.451,12.276,12.355,25612,0
2017-03-14,12.384,12.424,12.384,12.424,5177,0
2017-03-15,12.414,12.47,12.414,12.47,1493,0
2017-03-16,12.49,12.519,12.451,12.49,4920,0
2017-03-17,12.588,12.588,12.47,12.539,11453,0
2017-03-20,12.608,12.608,12.572,12.598,5646,0
2017-03-21,12.573,12.661,12.573,12.573,3891,0
2017-03-22,12.721,12.912,12.716,12.828,11307,0
2017-03-23,12.866,12.866,12.838,12.842,3502,0
2017-03-24,12.828,12.896,12.828,12.847,1789,0
2017-03-27,12.838,12.896,12.838,12.886,9267,0
2017-03-28,12.886,12.886,12.779,12.847,12980,0
2017-03-29,12.847,12.847,12.818,12.847,17128,0
2017-03-30,12.857,12.901,12.857,12.886,6537,0
2017-03-31,12.896,12.902,12.866,12.876,6499,0
2017-04-03,12.906,12.911,12.838,12.876,21311,0
2017-04-04,12.866,12.895,12.857,12.857,830,0
2017-04-05,12.847,12.886,12.828,12.886,8275,0
2017-04-06,12.876,12.896,12.876,12.886,10727,0
2017-04-07,12.896,12.896,12.877,12.886,8279,0
2017-04-10,12.886,12.916,12.886,12.896,5445,0
2017-04-11,12.925,12.935,12.886,12.886,16776,0
2017-04-12,12.896,12.935,12.886,12.916,6731,0
2017-04-13,12.955,12.961,12.945,12.955,17084,0
2017-04-17,12.945,12.969,12.945,12.955,24248,0
2017-04-18,12.975,12.995,12.925,12.985,13224,0
2017-04-19,12.99,13.01,12.95,12.96,9616,0
2017-04-20,12.96,12.97,12.93,12.93,11985,0
2017-04-21,12.95,13.01,12.95,12.96,7220,0
2017-04-24,12.921,12.96,12.901,12.94,9386,0
2017-04-25,12.911,12.95,12.881,12.911,48103,0
2017-04-26,12.95,13.058,12.921,13.029,14595,0
2017-04-27,13.02,13.088,13,13.088,10154,0
2017-04-28,13.029,13.098,13.029,13.088,5751,0
2017-05-01,13.058,13.078,13.038,13.048,14728,0
2017-05-02,13.02,13.078,13.02,13.058,4385,0
2017-05-03,13.029,13.078,13.027,13.048,7707,0
2017-05-04,13.038,13.068,13.029,13.068,13788,0
2017-05-05,13.058,13.058,13.029,13.029,2648,0
2017-05-08,13.02,13.029,13.02,13.02,4619,0
2017-05-09,13.01,13.045,13.01,13.02,26611,0
2017-05-10,13.029,13.048,13.01,13.038,21075,0
2017-05-11,13.02,13.068,12.99,13.068,9234,0
2017-05-12,13.088,13.127,13.088,13.127,12675,0
2017-05-15,13.108,13.165,13.108,13.146,4429,0
2017-05-16,13.146,13.164,13.136,13.136,29289,0
2017-05-17,13.156,13.176,13.156,13.176,4772,0
2017-05-18,13.166,13.187,13.068,13.068,16328,0
2017-05-19,13.053,13.18,13.053,13.166,15284,0
2017-05-22,13.161,13.183,13.161,13.183,457,0
2017-05-23,13.171,13.26,13.171,13.23,10187,0
2017-05-24,13.24,13.24,13.181,13.191,18011,0
2017-05-25,13.21,13.22,13.191,13.201,7231,0
2017-05-26,13.21,13.27,13.21,13.249,2115,0
2017-05-30,13.21,13.27,13.171,13.24,26835,0
2017-05-31,13.23,13.349,13.23,13.329,10191,0
2017-06-01,13.3,13.372,13.29,13.32,6486,0
2017-06-02,13.29,13.31,13.27,13.27,10656,0
2017-06-05,13.25,13.279,13.22,13.22,16574,0
2017-06-06,13.25,13.28,13.25,13.28,5616,0
2017-06-07,13.28,13.32,13.25,13.3,11845,0
2017-06-08,13.28,13.31,13.26,13.309,8999,0
2017-06-09,13.27,13.3,13.27,13.29,7384,0
2017-06-12,13.27,13.31,13.27,13.3,9694,0
2017-06-13,13.28,13.31,13.28,13.31,7623,0
2017-06-14,13.32,13.359,13.3,13.329,8603,0
2017-06-15,13.3,13.32,13.3,13.31,529,0
2017-06-16,13.32,13.398,13.32,13.398,4405,0
2017-06-19,13.408,13.418,13.408,13.418,651,0
2017-06-20,13.388,13.476,13.388,13.476,8143,0
2017-06-21,13.501,13.531,13.452,13.491,100374,0
2017-06-22,13.501,13.521,13.501,13.501,38884,0
2017-06-23,13.501,13.541,13.501,13.531,11658,0
2017-06-26,13.531,13.57,13.531,13.55,23662,0
2017-06-27,13.541,13.56,13.511,13.55,13465,0
2017-06-28,13.57,13.57,13.522,13.531,7837,0
2017-06-29,13.511,13.541,13.481,13.541,20648,0
2017-06-30,13.491,13.521,13.491,13.501,15850,0
2017-07-03,13.511,13.531,13.511,13.53,862,0
2017-07-05,13.521,13.521,13.501,13.511,20122,0
2017-07-06,13.491,13.511,13.471,13.481,45047,0
2017-07-07,13.471,13.541,13.471,13.531,9343,0
2017-07-10,13.511,13.541,13.491,13.491,20384,0
2017-07-11,13.481,13.56,13.481,13.56,6692,0
2017-07-12,13.57,13.64,13.57,13.64,15024,0
2017-07-13,13.61,13.719,13.61,13.68,8754,0
2017-07-14,13.68,13.71,13.68,13.7,153540,0
2017-07-17,13.63,13.71,13.63,13.66,132397,0
2017-07-18,13.71,13.759,13.69,13.719,92787,0
2017-07-19,13.7,13.749,13.7,13.749,56117,0
2017-07-20,13.759,13.759,13.729,13.746,39644,0
2017-07-21,13.759,13.759,13.729,13.759,46542,0
2017-07-24,13.739,13.739,13.719,13.719,60763,0
2017-07-25,13.69,13.7,13.64,13.7,19989,0
2017-07-26,13.67,13.739,13.63,13.739,10475,0
2017-07-27,13.739,13.739,13.63,13.63,38451,0
2017-07-28,13.66,13.749,13.658,13.7,40724,0
2017-07-31,13.7,13.729,13.62,13.7,18666,0
2017-08-01,13.71,13.739,13.7,13.739,11509,0
2017-08-02,13.749,13.769,13.71,13.769,18008,0
2017-08-03,13.759,13.759,13.719,13.739,18179,0
2017-08-04,13.71,13.719,13.69,13.719,20956,0
2017-08-07,13.729,13.739,13.69,13.7,11705,0
2017-08-08,13.64,13.7,13.64,13.67,19026,0
2017-08-09,13.67,13.69,13.64,13.67,36186,0
2017-08-10,13.71,13.71,13.68,13.69,28141,0
2017-08-11,13.63,13.713,13.392,13.6,22227,0
2017-08-14,13.6,13.64,13.48,13.49,22620,0
2017-08-15,13.48,13.49,13.432,13.47,17540,0
2017-08-16,13.442,13.54,13.431,13.54,10972,0
2017-08-17,13.49,13.57,13.481,13.52,3653,0
2017-08-18,13.451,13.56,13.442,13.54,33902,0
2017-08-21,13.52,13.56,13.451,13.48,63177,0
2017-08-22,13.49,13.519,13.49,13.5,13563,0
2017-08-23,13.47,13.53,13.47,13.53,26691,0
2017-08-24,13.55,13.55,13.51,13.52,11505,0
2017-08-25,13.53,13.56,13.53,13.56,13107,0
2017-08-28,13.52,13.57,13.52,13.56,14346,0
2017-08-29,13.58,13.66,13.58,13.66,14694,0
2017-08-30,13.65,13.68,13.6,13.64,9221,0
2017-08-31,13.62,13.69,13.52,13.599,21468,0
2017-09-01,13.61,13.61,13.57,13.61,19224,0
2017-09-05,13.61,13.64,13.566,13.62,15302,0
2017-09-06,13.6,13.658,13.6,13.649,1685,0
2017-09-07,13.67,13.68,13.66,13.66,7872,0
2017-09-08,13.64,13.66,13.64,13.65,2388,0
2017-09-11,13.65,13.651,13.62,13.62,4300,0
2017-09-12,13.62,13.65,13.62,13.631,10530,0
2017-09-13,13.62,13.66,13.62,13.65,11085,0
2017-09-14,13.67,13.67,13.661,13.661,1475,0
2017-09-15,13.65,13.69,13.635,13.69,3906,0
2017-09-18,13.69,13.69,13.622,13.622,3722,0
2017-09-19,13.66,13.66,13.6,13.62,7000,0
2017-09-20,13.62,13.649,13.6,13.62,5715,0
2017-09-21,13.63,13.63,13.52,13.52,4639,0
2017-09-22,13.56,13.589,13.53,13.58,9428,0
2017-09-25,13.579,13.67,13.57,13.67,11382,0
2017-09-26,13.65,13.69,13.65,13.66,11922,0
2017-09-27,13.66,13.66,13.56,13.57,2800,0
2017-09-28,13.56,13.64,13.55,13.64,10792,0
2017-09-29,13.6,13.6,13.56,13.57,4109,0
2017-10-02,13.69,13.69,13.584,13.64,16100,0
2017-10-03,13.66,13.66,13.61,13.64,9901,0
2017-10-04,13.62,13.62,13.51,13.59,20017,0
2017-10-05,13.56,13.62,13.56,13.58,8072,0
2017-10-06,13.55,13.59,13.53,13.59,5215,0
2017-10-09,13.55,13.6,13.55,13.6,714,0
2017-10-10,13.58,13.64,13.57,13.64,14111,0
2017-10-11,13.54,13.65,13.54,13.65,8776,0
2017-10-12,13.58,13.65,13.58,13.65,3495,0
2017-10-13,13.63,13.65,13.63,13.65,9718,0
2017-10-16,13.65,13.67,13.65,13.66,10354,0
2017-10-17,13.71,13.71,13.67,13.67,656,0
2017-10-18,13.67,13.67,13.63,13.63,301,0
2017-10-19,13.715,13.715,13.64,13.64,3574,0
2017-10-20,13.53,13.62,13.53,13.61,6459,0
2017-10-23,13.57,13.61,13.54,13.55,17375,0
2017-10-24,13.57,13.58,13.54,13.57,10266,0
2017-10-25,13.56,13.56,13.49,13.51,11368,0
2017-10-26,13.49,13.5,13.42,13.42,20443,0
2017-10-27,13.42,13.43,13.41,13.43,6769,0
2017-10-30,13.41,13.43,13.37,13.41,22867,0
2017-10-31,13.4,13.413,13.4,13.4,4138,0
2017-11-01,13.35,13.42,13.35,13.42,4736,0
2017-11-02,13.41,13.41,13.38,13.38,1533,0
2017-11-03,13.38,13.38,13.34,13.34,11642,0
2017-11-06,13.36,13.42,13.36,13.42,2046,0
2017-11-07,13.36,13.42,13.36,13.4,11205,0
2017-11-08,13.39,13.41,13.39,13.39,7586,0
2017-11-09,13.33,13.41,13.33,13.41,976,0
2017-11-10,13.38,13.38,13.31,13.33,9596,0
