Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.1137,5.1543,5.1137,5.1543,19641,0
2005-02-28,5.1659,5.2239,5.1543,5.1775,53925,0
2005-03-01,5.2065,5.218,5.1891,5.2006,16194,0
2005-03-02,5.1951,5.1951,5.1543,5.1659,7579,0
2005-03-03,5.044,5.1428,4.9859,5.0672,86660,0
2005-03-04,5.0266,5.1077,5.0034,5.0672,40488,0
2005-03-07,5.044,5.0555,4.951,5.0091,38247,0
2005-03-08,4.9859,5.0555,4.951,5.0208,28943,0
2005-03-09,4.9918,5.0613,4.9918,5.044,22570,0
2005-03-10,5.0034,5.0034,4.9626,4.9626,64089,0
2005-03-11,4.9453,5.0266,4.9453,4.9801,25152,0
2005-03-14,4.9859,4.9859,4.8698,4.8931,22915,0
2005-03-15,4.8525,4.8525,4.7653,4.7944,47206,0
2005-03-16,4.8003,4.8003,4.7653,4.7653,52547,0
2005-03-17,4.7886,4.7944,4.7421,4.7944,46863,0
2005-03-18,4.7538,4.8234,4.7538,4.7828,18436,0
2005-03-21,4.8003,4.8177,4.7828,4.8003,9304,0
2005-03-22,4.7828,4.7828,4.7421,4.7596,42382,0
2005-03-23,4.7421,4.7538,4.6608,4.6841,42728,0
2005-03-24,4.6841,4.7828,4.6841,4.7596,8269,0
2005-03-28,4.6957,4.7189,4.6957,4.7075,10164,0
2005-03-29,4.6435,4.6725,4.597,4.6028,43934,0
2005-03-30,4.5564,4.6783,4.5564,4.6319,22052,0
2005-03-31,4.6492,4.7189,4.6492,4.6667,7065,0
2005-04-01,4.6957,4.7305,4.6725,4.7075,7751,0
2005-04-04,4.6319,4.6551,4.6203,4.6377,18952,0
2005-04-05,4.6435,4.6725,4.6435,4.6551,19812,0
2005-04-06,4.6551,4.6957,4.6551,4.6725,24808,0
2005-04-07,4.6783,4.6957,4.6435,4.6957,74255,0
2005-04-08,4.7015,4.7015,4.7015,4.7015,2756,0
2005-04-11,4.7421,4.7421,4.6783,4.6957,13611,0
2005-04-12,4.7365,4.7479,4.6899,4.7131,37901,0
2005-04-13,4.7015,4.7248,4.6957,4.6957,11543,0
2005-04-14,4.6377,4.7189,4.6319,4.7131,22741,0
2005-04-15,4.6957,4.6957,4.6145,4.6145,10854,0
2005-04-18,4.4635,4.4926,4.4113,4.4519,75978,0
2005-04-19,4.4753,4.5332,4.4635,4.5275,50997,0
2005-04-20,4.5042,4.5217,4.4926,4.5159,6376,0
2005-04-21,4.5564,4.5854,4.5564,4.5681,11026,0
2005-04-22,4.5796,4.597,4.5159,4.5159,13437,0
2005-04-25,4.5449,4.5564,4.539,4.539,50479,0
2005-04-26,4.5506,4.5623,4.5449,4.5623,23258,0
2005-04-27,4.5506,4.5737,4.5217,4.5217,9304,0
2005-04-28,4.5332,4.5332,4.5217,4.5217,1894,0
2005-04-29,4.5217,4.5506,4.5217,4.539,22225,0
2005-05-02,4.5564,4.6783,4.5564,4.6608,56164,0
2005-05-03,4.6203,4.6608,4.6203,4.6435,19986,0
2005-05-04,4.6377,4.6957,4.6377,4.6957,34803,0
2005-05-05,4.7596,4.7596,4.7248,4.7305,11371,0
2005-05-06,4.7365,4.7538,4.6551,4.7189,11543,0
2005-05-09,4.7596,4.7596,4.6783,4.6957,8097,0
2005-05-10,4.7189,4.7189,4.6319,4.6551,15506,0
2005-05-11,4.6377,4.6783,4.6203,4.6319,15851,0
2005-05-12,4.6203,4.6492,4.6028,4.6145,24808,0
2005-05-13,4.6551,4.6551,4.6261,4.6377,6202,0
2005-05-16,4.6377,4.6957,4.6203,4.6492,27565,0
2005-05-17,4.597,4.597,4.5737,4.5737,26877,0
2005-05-18,4.5796,4.7075,4.5796,4.6551,43934,0
2005-05-19,4.6551,4.7189,4.6377,4.7131,16021,0
2005-05-20,4.6957,4.6957,4.6551,4.6551,13437,0
2005-05-23,4.6957,4.8003,4.6841,4.7248,87349,0
2005-05-24,4.7015,4.7131,4.6725,4.7075,9820,0
2005-05-25,4.7248,4.7248,4.597,4.6435,7925,0
2005-05-26,4.6841,4.7015,4.6725,4.7015,21018,0
2005-05-27,4.7075,4.7479,4.7075,4.7479,14127,0
2005-05-31,4.7421,4.7421,4.7015,4.7248,24464,0
2005-06-01,4.7248,4.7596,4.7248,4.7596,3962,0
2005-06-02,4.7189,4.7538,4.7189,4.7189,13611,0
2005-06-03,4.7421,4.7828,4.7421,4.7538,6031,0
2005-06-06,4.7538,4.7538,4.7538,4.7538,172,0
2005-06-07,4.7596,4.7944,4.7421,4.7421,5169,0
2005-06-08,4.7421,4.7538,4.7421,4.7421,25325,0
2005-06-09,4.7365,4.7538,4.7248,4.7248,1206,0
2005-06-10,4.7305,4.777,4.7305,4.7421,5340,0
2005-06-13,4.7189,4.7828,4.7189,4.7711,10854,0
2005-06-14,4.7538,4.7711,4.7305,4.7596,18436,0
2005-06-15,4.7886,4.8293,4.777,4.8234,37557,0
2005-06-16,4.8352,4.8352,4.8234,4.8293,22225,0
2005-06-17,4.8234,4.8525,4.8234,4.8525,15162,0
2005-06-20,4.8757,4.9163,4.8757,4.9047,57715,0
2005-06-21,4.9395,4.957,4.8815,4.8815,20329,0
2005-06-22,4.9047,4.9395,4.9047,4.9163,22570,0
2005-06-23,4.9337,4.9337,4.8641,4.8757,26877,0
2005-06-24,4.8757,4.9859,4.8757,4.9801,50823,0
2005-06-27,4.9626,4.9626,4.9163,4.9163,5686,0
2005-06-28,4.9278,4.957,4.9278,4.9453,15677,0
2005-06-29,4.9453,4.9453,4.8757,4.9453,38075,0
2005-06-30,4.9337,4.9453,4.9163,4.9163,4824,0
2005-07-01,4.9104,4.9743,4.9104,4.9743,7925,0
2005-07-05,4.9453,4.9859,4.9221,4.9801,7925,0
2005-07-06,4.9743,5.0091,4.9743,4.9859,19986,0
2005-07-07,4.9801,4.9976,4.9453,4.9743,20502,0
2005-07-08,4.9918,5.044,4.9918,5.0266,9475,0
2005-07-11,5.0847,5.0847,5.0555,5.073,27565,0
2005-07-12,5.0324,5.0904,5.0324,5.0787,30149,0
2005-07-13,5.0787,5.1253,5.0381,5.0499,28254,0
2005-07-14,5.073,5.1195,5.073,5.0964,6547,0
2005-07-15,5.1077,5.1077,5.0266,5.0787,12061,0
2005-07-18,5.0787,5.0787,5.0266,5.044,6376,0
2005-07-19,5.044,5.0787,5.015,5.0266,12576,0
2005-07-20,5.0266,5.0672,5.0266,5.0672,3446,0
2005-07-21,5.0847,5.1891,5.0787,5.1891,18090,0
2005-07-22,5.2065,5.218,5.1543,5.1833,8097,0
2005-07-25,5.2006,5.3749,5.2006,5.2703,30666,0
2005-07-26,5.2703,5.2936,5.1543,5.2239,42382,0
2005-07-27,5.1543,5.1951,5.1543,5.1891,29978,0
2005-07-28,5.1891,5.2529,5.1891,5.2529,25152,0
2005-07-29,5.2587,5.2877,5.2354,5.2471,38936,0
2005-08-01,5.2065,5.2936,5.1951,5.2529,32563,0
2005-08-02,5.2413,5.311,5.2354,5.2761,29117,0
2005-08-03,5.282,5.3283,5.282,5.3052,43934,0
2005-08-04,5.3052,5.3343,5.3052,5.3052,20675,0
2005-08-05,5.3052,5.3052,5.2354,5.2354,8097,0
2005-08-08,5.2645,5.3516,5.2645,5.3283,14817,0
2005-08-09,5.311,5.3807,5.311,5.3807,16021,0
2005-08-10,5.4156,5.5141,5.4156,5.4445,11371,0
2005-08-11,5.4852,5.5548,5.4852,5.5488,15162,0
2005-08-12,5.5315,5.5315,5.4445,5.4736,5686,0
2005-08-15,5.4736,5.4852,5.456,5.4852,2756,0
2005-08-16,5.4445,5.4445,5.2703,5.3283,49102,0
2005-08-17,5.3226,5.3689,5.3226,5.34,17230,0
2005-08-18,5.3457,5.3457,5.2703,5.2703,3792,0
2005-08-19,5.311,5.3226,5.2877,5.3226,7751,0
2005-08-22,5.3457,5.3923,5.3343,5.3343,12921,0
2005-08-23,5.3633,5.3633,5.2471,5.2471,14645,0
2005-08-24,5.1891,5.2297,5.1833,5.2065,18952,0
2005-08-25,5.2413,5.2877,5.2065,5.2124,8269,0
2005-08-26,5.2297,5.2297,5.1951,5.2239,4136,0
2005-08-29,5.1891,5.1891,5.1601,5.1659,12233,0
2005-08-30,5.2065,5.2065,5.1137,5.1137,5686,0
2005-08-31,5.1253,5.1659,5.1253,5.131,12406,0
2005-09-01,5.2065,5.2703,5.2065,5.2703,4651,0
2005-09-02,5.2529,5.2994,5.2529,5.2994,3446,0
2005-09-06,5.311,5.3689,5.311,5.3226,7065,0
2005-09-07,5.3343,5.3633,5.3168,5.3283,16366,0
2005-09-08,5.3343,5.3689,5.3343,5.34,4136,0
2005-09-09,5.34,5.4445,5.34,5.4039,12750,0
2005-09-12,5.4329,5.4502,5.4329,5.4502,15162,0
2005-09-13,5.4736,5.5374,5.4387,5.4852,15677,0
2005-09-14,5.5141,5.5141,5.4852,5.491,3962,0
2005-09-15,5.456,5.456,5.4445,5.456,2239,0
2005-09-16,5.4445,5.6359,5.4445,5.5548,76667,0
2005-09-19,5.5141,5.5663,5.5026,5.5663,9992,0
2005-09-20,5.607,5.6942,5.5488,5.5488,28254,0
2005-09-21,5.5141,5.5779,5.5141,5.5723,11371,0
2005-09-22,5.5141,5.5548,5.4852,5.4852,12061,0
2005-09-23,5.4445,5.456,5.4098,5.4271,20502,0
2005-09-26,5.4967,5.4967,5.4098,5.4098,58403,0
2005-09-27,5.4098,5.4156,5.3749,5.398,49963,0
2005-09-28,5.4156,5.5374,5.4156,5.5257,21018,0
2005-09-29,5.5374,5.607,5.5374,5.6012,13437,0
2005-09-30,5.5779,5.6591,5.5779,5.6245,14645,0
2005-10-03,5.6651,5.7115,5.6186,5.6245,15851,0
2005-10-04,5.6476,5.7173,5.6476,5.7173,13437,0
2005-10-05,5.7,5.7,5.6651,5.6651,12750,0
2005-10-06,5.607,5.607,5.5374,5.5953,16710,0
2005-10-07,5.5374,5.6127,5.456,5.6127,33251,0
2005-10-10,5.5896,5.6359,5.5896,5.6127,18090,0
2005-10-11,5.6359,5.6882,5.6359,5.6768,6892,0
2005-10-12,5.6591,5.6591,5.4736,5.4736,19123,0
2005-10-13,5.311,5.3516,5.2529,5.2936,28600,0
2005-10-14,5.2297,5.3516,5.2297,5.3516,33767,0
2005-10-17,5.3923,5.4156,5.3923,5.4039,2239,0
2005-10-18,5.4156,5.4329,5.4039,5.4039,12233,0
2005-10-19,5.3168,5.3168,5.2297,5.311,16366,0
2005-10-20,5.1485,5.2065,5.0672,5.2006,37557,0
2005-10-21,5.2006,5.2703,5.2006,5.2529,21880,0
2005-10-24,5.2936,5.311,5.2529,5.3052,13265,0
2005-10-25,5.3052,5.3052,5.2703,5.2936,4136,0
2005-10-26,5.311,5.3457,5.2936,5.2936,5686,0
2005-10-27,5.311,5.311,5.0672,5.2065,25152,0
2005-10-28,5.1891,5.2645,5.1891,5.2587,13092,0
2005-10-31,5.2297,5.3052,5.2297,5.2761,31011,0
2005-11-01,5.311,5.311,5.1833,5.2239,31356,0
2005-11-02,5.2354,5.2936,5.2297,5.2936,21362,0
2005-11-03,5.311,5.311,5.2529,5.2529,27737,0
2005-11-04,5.2645,5.2703,5.1891,5.218,33424,0
2005-11-07,5.2354,5.2587,5.2124,5.2529,31701,0
2005-11-08,5.2877,5.311,5.2877,5.2994,21018,0
2005-11-09,5.3226,5.3457,5.3226,5.3343,18436,0
2005-11-10,5.3633,5.3689,5.3516,5.3689,9992,0
2005-11-11,5.3749,5.4271,5.3749,5.398,21192,0
2005-11-14,5.3923,5.4271,5.3807,5.4039,9992,0
2005-11-15,5.3923,5.3923,5.3574,5.3807,3619,0
2005-11-16,5.3865,5.4736,5.3749,5.4329,20675,0
2005-11-17,5.4156,5.4271,5.4039,5.4039,8097,0
2005-11-18,5.4445,5.4676,5.3749,5.4387,19812,0
2005-11-21,5.4098,5.5141,5.4098,5.5026,36696,0
2005-11-22,5.5026,5.5084,5.3633,5.4271,12233,0
2005-11-23,5.4445,5.4967,5.4445,5.4794,12750,0
2005-11-25,5.4967,5.5953,5.4967,5.5953,21018,0
2005-11-28,5.5953,5.5953,5.4794,5.5026,15162,0
2005-11-29,5.4852,5.5141,5.456,5.5141,4824,0
2005-11-30,5.5374,5.5374,5.4967,5.5257,1894,0
2005-12-01,5.5257,5.607,5.5026,5.607,15162,0
2005-12-02,5.5779,5.5779,5.4736,5.5026,20502,0
2005-12-05,5.5026,5.5548,5.4967,5.5084,13611,0
2005-12-06,5.5141,5.5548,5.4852,5.5141,38590,0
2005-12-07,5.5257,5.5723,5.5257,5.5257,5169,0
2005-12-08,5.5723,5.5723,5.456,5.4794,24981,0
2005-12-09,5.4967,5.5315,5.4852,5.5141,29117,0
2005-12-12,5.5374,5.6127,5.5374,5.5953,15334,0
2005-12-13,5.6186,5.6302,5.5953,5.5953,15506,0
2005-12-14,5.5663,5.6359,5.5663,5.6359,31011,0
2005-12-15,5.6245,5.6359,5.6012,5.6359,3792,0
2005-12-16,5.6245,5.6359,5.5953,5.6012,8958,0
2005-12-19,5.6359,5.6534,5.6245,5.6359,55819,0
2005-12-20,5.6534,5.6942,5.6359,5.6768,39970,0
2005-12-21,5.7173,5.9204,5.7173,5.8449,91656,0
2005-12-22,5.8798,5.8856,5.8449,5.8741,41692,0
2005-12-23,5.8856,5.8856,5.8044,5.8508,39626,0
2005-12-27,5.8856,6.0249,5.8741,5.9843,60645,0
2005-12-28,6.0075,6.1178,6.0075,6.0249,21018,0
2005-12-29,6.048,6.1062,6.0307,6.1004,42728,0
2005-12-30,6.1062,6.1062,6.054,6.0772,24120,0
2006-01-03,6.0772,6.1062,6.048,6.0656,32391,0
2006-01-04,6.048,6.1062,6.048,6.0889,20675,0
2006-01-05,6.1178,6.17,6.1062,6.1467,41348,0
2006-01-06,6.1467,6.228,6.048,6.048,49102,0
2006-01-09,6.1004,6.2687,6.1004,6.2164,41003,0
2006-01-10,6.1757,6.2107,6.1294,6.17,39798,0
2006-01-11,6.2514,6.3559,6.2514,6.3559,32046,0
2006-01-12,6.3732,6.4719,6.3559,6.4254,34803,0
2006-01-13,6.4545,6.4661,6.3732,6.4197,19641,0
2006-01-17,6.3675,6.3732,6.3325,6.35,26532,0
2006-01-18,6.228,6.2454,6.0656,6.1352,53407,0
2006-01-19,6.1527,6.3268,6.1527,6.3268,31011,0
2006-01-20,6.2746,6.2803,6.1932,6.2164,28943,0
2006-01-23,6.1757,6.2514,6.0889,6.1294,38075,0
2006-01-24,6.17,6.286,6.17,6.2572,9820,0
2006-01-25,6.321,6.321,6.2454,6.2572,26532,0
2006-01-26,6.292,6.4137,6.292,6.4137,51168,0
2006-01-27,6.4545,6.739,6.4545,6.6576,51857,0
2006-01-30,6.6576,6.8608,6.6576,6.8025,59265,0
2006-01-31,6.7796,6.8375,6.7505,6.8259,39108,0
2006-02-01,6.9014,6.9014,6.7852,6.8259,51340,0
2006-02-02,6.8665,6.8665,6.6982,6.704,54442,0
2006-02-03,6.7214,6.7214,6.437,6.4545,199850,0
2006-02-06,6.5009,6.5995,6.5009,6.5995,36868,0
2006-02-07,6.5763,6.5995,6.5474,6.5705,25842,0
2006-02-08,6.5648,6.5648,6.4777,6.5066,27221,0
2006-02-09,6.5357,6.5763,6.4545,6.4777,25842,0
2006-02-10,6.4777,6.5357,6.3791,6.5182,22915,0
2006-02-13,6.495,6.5124,6.3732,6.3732,48412,0
2006-02-14,6.4254,6.4661,6.4137,6.437,23775,0
2006-02-15,6.4428,6.5995,6.4428,6.4777,76838,0
2006-02-16,6.495,6.5357,6.35,6.5357,31184,0
2006-02-17,6.5357,6.5474,6.4661,6.5357,31701,0
2006-02-21,6.588,6.646,6.5357,6.6403,53580,0
2006-02-22,6.588,6.588,6.495,6.5474,48067,0
2006-02-23,6.315,6.5763,6.315,6.5763,85626,0
2006-02-24,6.5995,6.617,6.559,6.559,11887,0
2006-02-27,6.5995,6.5995,6.5357,6.5357,29461,0
2006-02-28,6.495,6.5763,6.495,6.5416,11543,0
2006-03-01,6.559,6.6694,6.3325,6.3732,179176,0
2006-03-02,6.408,6.5182,6.3732,6.5066,52029,0
2006-03-03,6.5298,6.553,6.495,6.5357,39970,0
2006-03-06,6.5995,6.6576,6.5474,6.5995,63574,0
2006-03-07,6.6112,6.6112,6.3732,6.495,47034,0
2006-03-08,6.4602,6.5357,6.4137,6.5357,49619,0
2006-03-09,6.559,6.5648,6.5182,6.5474,18952,0
2006-03-10,6.5474,6.559,6.5124,6.559,23603,0
2006-03-13,6.5357,6.5995,6.5357,6.5705,24981,0
2006-03-14,6.5357,6.559,6.5357,6.559,23258,0
2006-03-15,6.5474,6.5995,6.5474,6.5821,7065,0
2006-03-16,6.559,6.5995,6.559,6.559,18436,0
2006-03-17,6.5182,6.5763,6.5009,6.5763,15506,0
2006-03-20,6.5357,6.617,6.5357,6.5995,9992,0
2006-03-21,6.6053,6.7157,6.5995,6.617,18952,0
2006-03-22,6.6053,6.6053,6.5474,6.5995,13437,0
2006-03-23,6.5995,6.6053,6.5357,6.5995,32219,0
2006-03-24,6.5416,6.588,6.5416,6.5474,19641,0
2006-03-27,6.5648,6.588,6.5357,6.5763,18779,0
2006-03-28,6.6112,6.6576,6.6112,6.6403,17746,0
2006-03-29,6.6576,6.7331,6.5416,6.7272,24808,0
2006-03-30,6.739,6.7622,6.6867,6.7272,23947,0
2006-03-31,6.6982,6.739,6.6982,6.739,5686,0
2006-04-03,6.7796,6.8723,6.7796,6.8492,18263,0
2006-04-04,6.8782,7.0116,6.8782,7.0116,23085,0
2006-04-05,7.0406,7.3136,7.0406,7.3018,33940,0
2006-04-06,7.5573,7.5979,7.3018,7.3309,75290,0
2006-04-07,7.3541,7.418,7.1684,7.1916,27221,0
2006-04-10,7.2323,7.3484,7.2323,7.2672,37042,0
2006-04-11,7.3076,7.3599,6.9072,6.9363,52717,0
2006-04-12,6.9769,7.0174,6.9072,6.9478,22741,0
2006-04-13,6.9652,7.0233,6.9363,6.9884,15334,0
2006-04-17,6.9827,7.1278,6.9827,7.1278,40314,0
2006-04-18,7.0581,7.4586,7.0581,7.3309,27047,0
2006-04-19,7.3541,7.476,7.3541,7.4586,26361,0
2006-04-20,7.4992,7.5573,7.4354,7.5573,23775,0
2006-04-21,7.505,7.9055,7.505,7.7198,34113,0
2006-04-24,7.6907,7.7083,7.5979,7.6618,21362,0
2006-04-25,7.6792,7.6907,7.5167,7.5167,21362,0
2006-04-26,7.8243,7.9463,7.7198,7.7198,94756,0
2006-04-27,7.8243,7.8417,7.6792,7.6792,35834,0
2006-04-28,7.7198,7.8649,7.7198,7.8649,14645,0
2006-05-01,7.9463,7.9752,7.8649,7.9171,45656,0
2006-05-02,7.8649,8.2539,7.8649,8.1667,93379,0
2006-05-03,8.2539,8.6195,8.2539,8.2712,130763,0
2006-05-04,8.3525,8.9794,8.1783,8.2712,135588,0
2006-05-05,8.3525,8.4802,8.3525,8.4453,70464,0
2006-05-08,8.5498,8.8865,8.5209,8.8459,111985,0
2006-05-09,9.0088,9.602,9.0088,9.4774,182794,0
2006-05-10,9.972,9.972,9.519,9.745,197266,0
2006-05-11,9.845,10.424,9.1534,9.3976,399355,0
2006-05-12,9.1946,9.2347,8.4685,8.8229,286854,0
2006-05-15,8.19,8.5788,8.01,8.2712,172112,0
2006-05-16,8.312,8.3352,7.6792,8.1724,148337,0
2006-05-17,8.3757,8.6195,8.0913,8.277,146613,0
2006-05-18,8.277,8.7816,8.277,8.3932,105438,0
2006-05-19,8.3932,8.3932,7.9752,8.2132,72875,0
2006-05-22,8.0913,8.1086,7.2381,7.505,265491,0
2006-05-23,7.5979,7.9695,7.5573,7.9287,126456,0
2006-05-24,7.8243,7.8417,7.5167,7.6384,54958,0
2006-05-25,7.5573,7.7025,7.5167,7.5688,64435,0
2006-05-26,7.6907,8.0273,7.6907,7.8474,55646,0
2006-05-30,7.7836,7.7836,7.2323,7.2672,116982,0
2006-05-31,7.0293,7.3136,6.9942,7.0929,156778,0
2006-06-01,7.0929,7.3484,7.0233,7.3484,44966,0
2006-06-02,7.4586,7.5805,7.3136,7.4586,72533,0
2006-06-05,7.418,7.4296,7.1742,7.2439,59955,0
2006-06-06,7.2845,7.3251,6.9884,7.1278,46000,0
2006-06-07,7.0698,7.0698,6.8665,6.9884,55646,0
2006-06-08,6.8259,6.8665,6.3964,6.8549,144374,0
2006-06-09,6.8898,7.0406,6.739,6.739,62022,0
2006-06-12,6.704,6.7563,6.3732,6.3732,36007,0
2006-06-13,5.8624,6.228,5.8219,5.9261,132831,0
2006-06-14,6.0075,6.1875,5.9785,6.17,74255,0
2006-06-15,6.3964,6.9769,6.2107,6.9478,156090,0
2006-06-16,6.9942,7.1278,6.8433,7.0871,51685,0
2006-06-19,7.1509,7.3309,6.6634,6.7448,102510,0
2006-06-20,6.437,6.8665,6.408,6.6982,60645,0
2006-06-21,6.6982,7.0116,6.6982,6.7679,39108,0
2006-06-22,6.8259,6.8955,6.8025,6.8433,14127,0
2006-06-23,7.0466,7.0698,6.9769,7.0466,36696,0
2006-06-26,7.0466,7.0466,6.8782,6.8782,27565,0
2006-06-27,6.9827,7.0466,6.6982,6.6982,36523,0
2006-06-28,6.617,6.6576,6.5763,6.6518,15677,0
2006-06-29,6.7099,7.2497,6.7099,7.2265,61850,0
2006-06-30,7.3309,7.4701,7.1509,7.1916,69430,0
2006-07-03,7.1916,7.2902,7.1916,7.1916,8786,0
2006-07-05,6.9247,7.1684,6.6749,7.0639,136449,0
2006-07-06,7.0639,7.1509,6.9478,7.1102,23947,0
2006-07-07,6.9478,7.0466,6.8375,6.8375,40831,0
2006-07-10,6.9478,7.0698,6.9478,6.9827,31528,0
2006-07-11,7.0059,7.0059,6.7448,6.8375,33251,0
2006-07-12,6.942,7,6.8839,6.8839,26532,0
2006-07-13,6.8433,6.8665,6.617,6.6749,62712,0
2006-07-14,6.5357,6.588,6.495,6.5763,31873,0
2006-07-17,6.3964,6.4197,6.2977,6.3325,38590,0
2006-07-18,6.3559,6.3732,6.2977,6.3732,30838,0
2006-07-19,6.3559,6.8839,6.3559,6.7911,81144,0
2006-07-20,6.7796,6.7969,6.5416,6.6808,33078,0
2006-07-21,6.617,6.617,6.5357,6.5357,16021,0
2006-07-24,6.5995,6.7796,6.5357,6.6749,48584,0
2006-07-25,6.7157,6.7272,6.5357,6.6576,39798,0
2006-07-26,6.6403,6.7099,6.5995,6.6053,9992,0
2006-07-27,6.6634,6.9478,6.6403,6.6808,36178,0
2006-07-28,6.6924,6.942,6.6924,6.8665,17746,0
2006-07-31,6.8433,6.9478,6.8259,6.9188,18779,0
2006-08-01,6.9188,6.9188,6.8492,6.8492,13265,0
2006-08-02,6.8492,6.9537,6.8492,6.9537,12061,0
2006-08-03,6.9072,7.0293,6.9072,7.0116,23603,0
2006-08-04,6.9652,7.1278,6.9478,6.9652,22052,0
2006-08-07,7.0059,7.0466,7.0059,7.0466,3102,0
2006-08-08,7.1278,7.1278,6.9537,6.9652,27047,0
2006-08-09,7.0698,7.2728,7.0059,7.209,56854,0
2006-08-10,7.2323,7.2323,7.0698,7.1451,41348,0
2006-08-11,7.1102,7.1798,7.0698,7.0698,37042,0
2006-08-14,7.0698,7.1045,7.0059,7.1045,9130,0
2006-08-15,7.0698,7.1798,7.0698,7.1798,20848,0
2006-08-16,7.1798,7.3541,7.1798,7.3484,31528,0
2006-08-17,7.3136,7.4238,7.3136,7.3541,48239,0
2006-08-18,7.3947,7.3947,7.2323,7.2439,25152,0
2006-08-21,7.0406,7.1973,6.9884,7.1973,33424,0
2006-08-22,7.2323,7.2728,7.1916,7.2672,11371,0
2006-08-23,7.3076,7.3076,7.1916,7.2323,29633,0
2006-08-24,7.1916,7.2672,7.122,7.1742,26015,0
2006-08-25,7.209,7.2323,7.1916,7.2031,9647,0
2006-08-28,7.1509,7.1625,7.122,7.1625,20158,0
2006-08-29,7.1916,7.2323,7.1625,7.1916,8097,0
2006-08-30,7.2497,7.2497,7.1102,7.122,20675,0
2006-08-31,7.1278,7.1278,7.1102,7.1102,8958,0
2006-09-01,7.1278,7.1684,7.122,7.1684,15334,0
2006-09-05,7.1684,7.3194,7.1684,7.3194,16194,0
2006-09-06,7.3194,7.3541,7.1916,7.1973,38247,0
2006-09-07,7.1568,7.2148,7.1509,7.1916,14990,0
2006-09-08,7.1509,7.1509,6.9769,6.9769,20675,0
2006-09-11,6.9478,6.9478,6.8839,6.9072,13955,0
2006-09-12,6.8259,7.0059,6.7969,6.8898,22570,0
2006-09-13,6.9247,6.9478,6.8839,6.9305,18436,0
2006-09-14,6.9652,6.9652,6.8723,6.9478,9304,0
2006-09-15,6.9247,6.9478,6.8782,6.9478,17230,0
2006-09-18,6.9652,7.1278,6.9652,7.0698,16366,0
2006-09-19,7.0293,7.0293,6.8782,6.9014,19812,0
2006-09-20,6.8723,6.9884,6.739,6.9537,55992,0
2006-09-21,7,7.0466,6.9652,7.0466,22396,0
2006-09-22,7.0293,7.0293,6.9072,6.9478,33767,0
2006-09-25,6.9478,6.9884,6.9247,6.9884,6376,0
2006-09-26,6.9478,7.0698,6.9478,7.0698,21362,0
2006-09-27,7.1278,7.3484,7.1278,7.2902,37042,0
2006-09-28,7.3136,7.3368,7.1798,7.1798,7579,0
2006-09-29,7.2323,7.3484,7.1568,7.209,12576,0
2006-10-02,7.2497,7.2728,7.1509,7.1509,16710,0
2006-10-03,7.1798,7.209,7.122,7.2031,7925,0
2006-10-04,7.0871,7.1395,6.9478,7.1395,19467,0
2006-10-05,7.1509,7.1509,7.1102,7.1278,8441,0
2006-10-06,7.1509,7.1509,7.0871,7.1335,3792,0
2006-10-09,7.0871,7.1045,7.0233,7.0523,12061,0
2006-10-10,7.0871,7.1451,7.0406,7.0639,8441,0
2006-10-11,7.0639,7.0639,6.9769,7.0059,7925,0
2006-10-12,7,7.0581,6.9884,7.0581,21362,0
2006-10-13,7.0698,7.209,7.0698,7.0756,22741,0
2006-10-16,7.1102,7.3484,7.1102,7.2497,28600,0
2006-10-17,7.2902,7.3947,7.2902,7.3599,36868,0
2006-10-18,7.4004,7.476,7.3947,7.4354,41176,0
2006-10-19,7.3541,7.5515,7.3541,7.3947,33078,0
2006-10-20,7.3658,7.4586,7.3658,7.4586,12061,0
2006-10-23,7.4354,7.5167,7.4354,7.5167,14645,0
2006-10-24,7.5515,7.5979,7.4992,7.5457,30149,0
2006-10-25,7.5688,7.5688,7.4876,7.5573,23775,0
2006-10-26,7.5573,7.5979,7.5167,7.5979,22396,0
2006-10-27,7.5573,7.5573,7.5108,7.5108,7751,0
2006-10-30,7.476,7.5979,7.4586,7.5805,16366,0
2006-10-31,7.5398,7.7198,7.5398,7.5805,39798,0
2006-11-01,7.6384,7.6792,7.5863,7.6444,16194,0
2006-11-02,7.6038,7.6792,7.5167,7.6096,17400,0
2006-11-03,7.6792,7.6792,7.6211,7.6734,15677,0
2006-11-06,7.743,7.9055,7.743,7.83,56681,0
2006-11-07,7.7894,8.2189,7.7894,8.1202,71499,0
2006-11-08,8.1609,8.1724,8.132,8.1724,25325,0
2006-11-09,8.2539,8.5788,8.2539,8.3408,59955,0
2006-11-10,8.3816,8.6427,8.3816,8.6021,60473,0
2006-11-13,8.5732,9.3164,8.5732,9.0841,99064,0
2006-11-14,9.0318,9.0547,8.6311,8.6718,112500,0
2006-11-15,8.7412,8.8229,8.5323,8.6601,49102,0
2006-11-16,8.7007,8.7007,8.4802,8.5441,29978,0
2006-11-17,8.5382,8.5672,8.0913,8.2306,35663,0
2006-11-20,7.9055,8.2306,7.8649,8.1667,62712,0
2006-11-21,8.3757,8.6427,8.3003,8.5788,79767,0
2006-11-22,8.6195,8.9968,8.6195,8.8635,77184,0
2006-11-24,8.8229,8.9268,8.8229,8.8635,20329,0
2006-11-27,8.8984,8.8984,8.5788,8.5788,30149,0
2006-11-28,8.5614,8.5614,8.312,8.5498,41176,0
2006-11-29,8.6021,8.8459,8.6021,8.7816,26361,0
2006-11-30,8.8229,8.9619,8.8229,8.9619,25498,0
2006-12-01,8.9913,8.9913,8.4802,8.6659,78046,0
2006-12-04,8.6891,8.9158,8.6891,8.7816,63056,0
2006-12-05,8.7642,8.9039,8.724,8.8635,35319,0
2006-12-06,8.7816,8.8579,8.7297,8.8111,18952,0
2006-12-07,8.7706,8.8229,8.6834,8.7642,23775,0
2006-12-08,8.7531,8.7991,8.457,8.6659,38247,0
2006-12-11,8.6949,8.8111,8.6311,8.6311,31184,0
2006-12-12,8.5788,8.6601,8.5209,8.5382,53752,0
2006-12-13,8.4976,8.6195,8.4802,8.5963,16194,0
2006-12-14,8.6601,8.8459,8.6427,8.6486,34629,0
2006-12-15,8.7412,8.881,8.6601,8.6834,54615,0
2006-12-18,8.7816,8.9442,8.5788,8.5846,50823,0
2006-12-19,8.1724,8.4976,7.7603,8.4163,87349,0
2006-12-20,8.4163,8.6427,8.4163,8.5846,21536,0
2006-12-21,8.6195,8.6311,8.4919,8.6021,30666,0
2006-12-22,8.5788,8.6195,8.5209,8.5846,19641,0
2006-12-26,8.5209,8.5498,8.3816,8.4802,52202,0
2006-12-27,8.5788,8.7816,8.5788,8.6659,37731,0
2006-12-28,8.6718,8.7007,8.3872,8.5323,47034,0
2006-12-29,8.5788,8.6718,8.5209,8.5788,30666,0
2007-01-03,8.6427,9.1475,8.6427,8.8111,201745,0
2007-01-04,8.7007,8.7412,8.6659,8.7181,19467,0
2007-01-05,8.5905,8.5905,8.3757,8.4105,77011,0
2007-01-08,8.7816,8.7816,8.5266,8.6427,17230,0
2007-01-09,8.5788,8.7706,8.1724,8.3757,64262,0
2007-01-10,8.312,8.312,8.1724,8.19,27221,0
2007-01-11,8.1086,8.4394,8.0913,8.3757,47379,0
2007-01-12,8.3408,8.5382,8.3408,8.4802,29289,0
2007-01-16,8.5441,8.6195,8.4745,8.5732,27392,0
2007-01-17,8.5323,8.7007,8.4745,8.6601,21192,0
2007-01-18,8.6891,8.6891,8.5614,8.5614,7751,0
2007-01-19,8.5323,8.5323,8.2712,8.4627,54269,0
2007-01-22,8.5614,8.7181,8.5035,8.6021,17573,0
2007-01-23,8.6021,8.9442,8.3698,8.8229,32906,0
2007-01-24,8.8865,8.9913,8.8459,8.9094,28427,0
2007-01-25,8.881,8.9094,8.6718,8.7297,16366,0
2007-01-26,8.7297,8.8635,8.6486,8.7007,12576,0
2007-01-29,8.6834,8.8459,8.6775,8.6834,24635,0
2007-01-30,8.6718,8.7297,8.5788,8.6253,21880,0
2007-01-31,8.5614,8.5788,8.1724,8.3816,52717,0
2007-02-01,8.4279,8.5498,8.4279,8.4919,21192,0
2007-02-02,8.5498,8.6021,8.3816,8.4627,15334,0
2007-02-05,8.3757,8.5614,8.312,8.5035,19641,0
2007-02-06,8.4627,8.6021,8.4627,8.6021,17746,0
2007-02-07,8.6021,8.6195,8.457,8.4976,15851,0
2007-02-08,8.4802,8.5209,8.3525,8.5209,14127,0
2007-02-09,8.4976,8.5788,8.4453,8.457,22225,0
2007-02-12,8.457,8.5323,8.457,8.4802,14817,0
2007-02-13,8.3932,8.6369,8.3932,8.4976,34285,0
2007-02-14,8.5209,8.8579,8.4627,8.7007,28082,0
2007-02-15,8.7991,8.9619,8.7007,8.8395,47379,0
2007-02-16,8.8635,8.9039,8.7937,8.8865,38075,0
2007-02-20,8.8635,8.9268,8.7412,8.8635,17400,0
2007-02-21,8.9214,8.9214,8.8285,8.9039,9304,0
2007-02-22,8.9499,8.9499,8.5846,8.6718,81663,0
2007-02-23,8.6834,8.6834,8.5092,8.6138,28772,0
2007-02-26,8.6138,8.8229,8.6138,8.8229,21880,0
2007-02-27,8.1724,8.3176,7.8011,7.9463,242921,0
2007-02-28,8.0506,8.2945,7.9695,8.1843,72360,0
2007-03-01,7.8011,8.1667,7.7777,8.0796,47206,0
2007-03-02,8.0273,8.0273,7.7777,7.8185,48757,0
2007-03-05,7.8011,7.8011,7.4354,7.6096,129213,0
2007-03-06,8.0913,8.0913,7.888,8.0448,46346,0
2007-03-07,8.01,8.0913,7.9287,7.9695,30838,0
2007-03-08,8.0738,8.2945,8.0738,8.1724,48757,0
2007-03-09,8.1724,8.1724,7.9287,8.0506,25671,0
2007-03-12,8.01,8.0796,8.01,8.0273,13437,0
2007-03-13,7.9809,7.9809,7.7198,7.7257,31528,0
2007-03-14,7.5979,7.7603,7.5805,7.7603,31184,0
2007-03-15,7.8185,7.9695,7.8185,7.888,26361,0
2007-03-16,7.888,7.9985,7.888,7.9752,11716,0
2007-03-19,8.0218,8.1724,8.0218,8.1724,33078,0
2007-03-20,8.1086,8.1724,8.1086,8.132,15677,0
2007-03-21,8.0913,8.3003,8.068,8.2887,35663,0
2007-03-22,8.312,8.312,8.2189,8.2712,16021,0
2007-03-23,8.2945,8.312,8.1086,8.19,30149,0
2007-03-26,8.2421,8.2421,8.0796,8.2132,33251,0
2007-03-27,8.1086,8.132,7.8649,8.1261,24635,0
2007-03-28,8.0218,8.0796,7.9868,8.0448,16021,0
2007-03-29,8.0796,8.2016,8.0621,8.1376,20675,0
2007-03-30,8.1667,8.2189,8.0913,8.2189,15677,0
2007-04-02,8.277,8.3757,8.2539,8.2829,26015,0
2007-04-03,8.3352,8.4802,8.3352,8.3582,20158,0
2007-04-04,8.3989,8.5209,8.2887,8.4105,19812,0
2007-04-05,8.4685,8.5323,8.4394,8.4394,10854,0
2007-04-09,8.4802,8.7007,8.4802,8.6078,43762,0
2007-04-10,8.5266,8.6834,8.3989,8.5092,52375,0
2007-04-11,8.5092,8.5498,8.457,8.4802,26361,0
2007-04-12,8.457,8.6427,8.457,8.6078,39108,0
2007-04-13,8.6195,8.7007,8.5498,8.6834,35492,0
2007-04-16,8.7007,8.8229,8.7007,8.7816,31528,0
2007-04-17,8.8229,8.8515,8.6021,8.6078,19641,0
2007-04-18,8.5788,8.6138,8.3757,8.5266,20848,0
2007-04-19,8.4802,8.5672,8.3757,8.5149,50651,0
2007-04-20,8.6195,8.7816,8.6195,8.724,28772,0
2007-04-23,8.724,8.7816,8.6195,8.6427,9475,0
2007-04-24,8.457,8.6834,8.457,8.6021,29289,0
2007-04-25,8.5905,8.7297,8.5788,8.5963,33078,0
2007-04-26,8.5035,8.6427,8.5035,8.5963,41519,0
2007-04-27,8.6311,8.6311,8.5555,8.5555,10681,0
2007-04-30,8.5732,8.5732,8.457,8.5149,47723,0
2007-05-01,8.4976,8.5209,8.4802,8.4976,3619,0
2007-05-02,8.5092,8.6021,8.5092,8.6021,25671,0
2007-05-03,8.6078,8.7881,8.6078,8.6834,42898,0
2007-05-04,8.6891,8.7412,8.6834,8.7356,59955,0
2007-05-07,8.7356,8.8865,8.7356,8.7816,71154,0
2007-05-08,8.7475,8.7761,8.7181,8.7181,33940,0
2007-05-09,8.7356,8.881,8.7356,8.8459,21880,0
2007-05-10,8.8459,8.8459,8.7297,8.7412,14127,0
2007-05-11,8.6601,8.8166,8.6601,8.8111,47206,0
2007-05-14,8.8635,8.9913,8.8395,8.869,38075,0
2007-05-15,8.8229,8.9333,8.7706,8.8111,49619,0
2007-05-16,8.7816,8.9389,8.7816,8.9389,35663,0
2007-05-17,8.881,8.9094,8.8229,8.881,10854,0
2007-05-18,8.7475,8.8635,8.7475,8.8515,21018,0
2007-05-21,8.9039,9.0722,8.9039,9.0142,96824,0
2007-05-22,8.9794,9.1017,8.9738,9.0722,20675,0
2007-05-23,9.0722,9.229,9.0318,9.1245,17918,0
2007-05-24,9.0722,9.0722,8.9158,8.9158,28943,0
2007-05-25,8.9333,8.9794,8.8865,8.9268,32391,0
2007-05-29,8.9738,9.0318,8.9738,9.0088,18436,0
2007-05-30,8.9158,9.0088,8.9158,9.0023,32563,0
2007-05-31,9.0841,9.1303,9.0252,9.1245,30666,0
2007-06-01,9.1534,9.2051,9.1188,9.1475,22052,0
2007-06-04,9.2118,9.2347,9.1648,9.1648,54787,0
2007-06-05,9.2233,9.2347,9.1821,9.2003,24635,0
2007-06-06,9.1946,9.1946,9.1188,9.136,17056,0
2007-06-07,9.1417,9.3624,9.113,9.113,19812,0
2007-06-08,9.0777,9.1303,8.9094,9.113,60301,0
2007-06-11,9.1071,9.2703,9.1071,9.2521,32219,0
2007-06-12,9.1946,9.2003,8.9738,9.0318,50134,0
2007-06-13,9.0371,9.1648,9.0371,9.1648,19812,0
2007-06-14,9.1878,9.2933,9.1878,9.2347,18952,0
2007-06-15,9.2933,9.3976,9.2463,9.3624,21362,0
2007-06-18,9.4437,9.617,9.3742,9.427,60301,0
2007-06-19,9.4615,9.624,9.427,9.508,16194,0
2007-06-20,9.524,9.602,9.519,9.519,12750,0
2007-06-21,9.624,9.663,9.56,9.663,15677,0
2007-06-22,9.663,9.804,9.554,9.56,21018,0
2007-06-25,9.524,9.595,9.4774,9.4963,17573,0
2007-06-26,9.524,9.602,9.524,9.589,4651,0
2007-06-27,9.584,9.647,9.537,9.647,17573,0
2007-06-28,9.705,9.867,9.705,9.867,13437,0
2007-06-29,9.925,10.372,9.913,10.071,31184,0
2007-07-02,10.204,10.204,10.083,10.152,36352,0
2007-07-03,10.233,10.274,10.129,10.274,24635,0
2007-07-05,10.418,10.506,10.377,10.448,57199,0
2007-07-06,10.506,10.512,10.366,10.495,132486,0
2007-07-09,10.54,10.715,10.54,10.616,59438,0
2007-07-10,10.634,10.663,10.465,10.501,45311,0
2007-07-11,10.372,10.687,10.372,10.681,28943,0
2007-07-12,10.622,10.826,10.622,10.814,43417,0
2007-07-13,10.82,10.947,10.761,10.895,18090,0
2007-07-16,10.814,11.238,10.651,11.091,50308,0
2007-07-17,11.156,11.167,10.924,11.028,28772,0
2007-07-18,10.987,11.075,10.826,10.987,36178,0
2007-07-19,11.238,11.277,11.156,11.173,27047,0
2007-07-20,11.353,11.435,10.947,11.046,49446,0
2007-07-23,11.075,11.377,11.075,11.295,37042,0
2007-07-24,11.365,11.365,11.156,11.214,19123,0
2007-07-25,11.25,11.597,11.15,11.384,23603,0
2007-07-26,11.034,11.034,10.465,10.778,132657,0
2007-07-27,10.687,10.761,10.547,10.704,23947,0
2007-07-30,10.784,10.953,10.54,10.953,72015,0
2007-07-31,11.133,11.58,11.034,11.075,72189,0
2007-08-01,10.784,11.585,10.448,10.54,74428,0
2007-08-02,10.54,10.663,10.54,10.604,16021,0
2007-08-03,10.634,10.634,10.338,10.424,35834,0
2007-08-06,10.332,10.332,9.943,10.262,40659,0
2007-08-07,10.134,10.344,10.134,10.338,27565,0
2007-08-08,10.488,10.547,10.257,10.366,105093,0
2007-08-09,10.216,10.216,10.117,10.147,21536,0
2007-08-10,9.885,9.948,9.815,9.897,32734,0
2007-08-13,10.006,10.013,9.925,9.978,11371,0
2007-08-14,10.006,10.006,9.612,9.663,47552,0
2007-08-15,9.554,9.584,9.3976,9.4084,59438,0
2007-08-16,9.0023,9.2405,8.4802,9.2405,134728,0
2007-08-17,9.3976,9.717,9.2118,9.681,119393,0
2007-08-20,9.792,10,9.584,9.804,112330,0
2007-08-21,9.687,10.216,9.56,9.722,24291,0
2007-08-22,9.775,9.99,9.722,9.99,32906,0
2007-08-23,10.094,10.152,9.885,9.913,24464,0
2007-08-24,10.124,10.124,9.873,10.013,23430,0
2007-08-27,10.013,10.338,9.99,10.094,44276,0
2007-08-28,10.111,10.152,9.833,9.855,25325,0
2007-08-29,9.897,10.216,9.804,10.216,25671,0
2007-08-30,10.031,10.244,10.031,10.216,13437,0
2007-08-31,10.61,10.61,10.338,10.465,21018,0
2007-09-04,10.465,10.726,10.465,10.681,34113,0
2007-09-05,10.418,10.563,10.418,10.547,12921,0
2007-09-06,10.563,10.86,10.563,10.854,26703,0
2007-09-07,10.418,10.622,10.36,10.47,19123,0
2007-09-10,10.309,10.46,10.124,10.402,18607,0
2007-09-11,10.442,10.634,10.013,10.563,69947,0
2007-09-12,10.726,10.726,10.483,10.593,31356,0
2007-09-13,10.634,10.755,10.57,10.71,66674,0
2007-09-14,10.668,10.796,10.634,10.796,38936,0
2007-09-17,10.622,10.645,10.465,10.622,35663,0
2007-09-18,10.54,11.377,10.535,11.295,125078,0
2007-09-19,11.389,11.544,11.336,11.475,68397,0
2007-09-20,11.347,11.457,11.145,11.457,69430,0
2007-09-21,11.435,11.486,11.238,11.446,46517,0
2007-09-24,11.551,11.661,11.533,11.533,45827,0
2007-09-25,11.469,11.469,11.052,11.399,58748,0
2007-09-26,11.406,11.637,11.377,11.609,19467,0
2007-09-27,11.649,11.968,11.649,11.847,45827,0
2007-09-28,11.817,12.026,11.72,11.766,33424,0
2007-10-01,11.864,12.05,11.864,11.991,46863,0
2007-10-02,12.177,12.264,12.05,12.194,43588,0
2007-10-03,12.127,12.247,11.893,11.916,45138,0
2007-10-04,11.887,11.941,11.707,11.91,28254,0
2007-10-05,12.009,12.37,12.009,12.259,19641,0
2007-10-08,12.154,12.154,11.951,11.986,33767,0
2007-10-09,12.236,12.3,12.079,12.3,20158,0
2007-10-10,12.154,12.282,12.044,12.23,22570,0
2007-10-11,12.619,12.643,12.079,12.171,63746,0
2007-10-12,12.05,12.323,12.014,12.247,30321,0
2007-10-15,12.491,12.537,12.287,12.323,57026,0
2007-10-16,12.259,12.259,12.061,12.061,27737,0
2007-10-17,12.224,12.41,12.2,12.318,72189,0
2007-10-18,12.45,12.45,12.3,12.312,46517,0
2007-10-19,12.259,12.277,12.177,12.189,29289,0
2007-10-22,11.707,11.968,11.667,11.934,38936,0
2007-10-23,12.177,12.531,12.159,12.531,47723,0
2007-10-24,12.572,12.572,12.277,12.463,38420,0
2007-10-25,12.613,12.927,12.577,12.769,19812,0
2007-10-26,12.92,13.077,12.92,13.071,9304,0
2007-10-29,13.165,14.012,13.165,13.414,27047,0
2007-10-30,13.403,13.512,13.28,13.385,36523,0
2007-10-31,13.391,13.484,13.286,13.426,101302,0
2007-11-01,13.24,13.24,12.705,12.705,55475,0
2007-11-02,12.671,12.909,12.386,12.643,50651,0
2007-11-05,12.259,12.323,12.12,12.218,32391,0
2007-11-06,12.38,12.684,12.375,12.684,14817,0
2007-11-07,12.259,12.577,12.247,12.247,27392,0
2007-11-08,11.887,12.038,11.654,12.038,166770,0
2007-11-09,11.928,12.05,11.928,11.974,46000,0
2007-11-12,12.177,12.177,11.521,11.544,42898,0
2007-11-13,11.563,12.079,11.563,12.079,27616,0
2007-11-14,11.957,12.531,11.957,12.096,34113,0
2007-11-15,11.98,11.98,11.713,11.713,16366,0
2007-11-16,11.777,11.777,11.591,11.73,14472,0
2007-11-19,11.377,11.469,11.283,11.295,22915,0
2007-11-20,11.393,11.615,11.313,11.51,10854,0
2007-11-21,11.255,11.255,10.89,10.981,40143,0
2007-11-23,10.895,11.451,10.895,11.161,15041,0
2007-11-26,11.173,11.341,11.08,11.091,44448,0
2007-11-27,11.138,11.231,10.836,11.058,90622,0
2007-11-28,11.185,11.359,11.185,11.307,61163,0
2007-11-29,11.277,11.336,11.244,11.271,21192,0
2007-11-30,11.435,11.678,11.435,11.569,19123,0
2007-12-03,11.365,11.58,11.365,11.498,23611,0
2007-12-04,11.748,11.748,11.486,11.654,7579,0
2007-12-05,11.696,12.254,11.696,12.096,12233,0
2007-12-06,12.236,12.648,12.218,12.577,23258,0
2007-12-07,12.583,12.59,12.404,12.45,30838,0
2007-12-10,12.537,12.537,12.334,12.339,14645,0
2007-12-11,12.984,13.159,12.375,12.375,82524,0
2007-12-12,12.543,12.625,12.357,12.38,17746,0
2007-12-13,12.218,12.218,11.678,11.72,44621,0
2007-12-14,11.481,11.696,11.44,11.627,16884,0
2007-12-17,11.446,11.446,11.075,11.08,20848,0
2007-12-18,11.283,11.336,11.173,11.277,16710,0
2007-12-19,11.486,11.486,11.052,11.133,11371,0
2007-12-20,11.138,11.486,11.075,11.371,23430,0
2007-12-21,11.777,12.079,11.643,12.033,19641,0
2007-12-24,12.218,12.741,12.218,12.665,33940,0
2007-12-26,12.909,12.909,12.543,12.7,27910,0
2007-12-27,12.694,12.781,12.38,12.498,26532,0
2007-12-28,12.63,12.63,12.102,12.433,31184,0
2007-12-31,12.422,12.468,12.306,12.468,27910,0
2008-01-02,12.339,12.525,11.812,11.91,101903,0
2008-01-03,11.72,11.84,11.678,11.771,26877,0
2008-01-04,11.783,11.783,11.481,11.516,17746,0
2008-01-07,11.631,11.817,11.551,11.817,33596,0
2008-01-08,12.05,12.422,12.05,12.23,79313,0
2008-01-09,12.329,12.444,12.264,12.339,25325,0
2008-01-10,12.259,12.27,12.05,12.27,40488,0
2008-01-11,12.38,12.38,12.114,12.114,15162,0
2008-01-14,12.259,12.259,11.847,11.887,19467,0
2008-01-15,11.941,11.941,11.371,11.371,24448,0
2008-01-16,11.469,11.469,10.814,11.091,48571,0
2008-01-17,11.064,11.167,9.873,10.338,89071,0
2008-01-18,10.581,10.732,10.47,10.581,47894,0
2008-01-22,9.2808,10.32,9.2751,10.077,92689,0
2008-01-23,9.972,10.448,9.4963,10.315,96134,0
2008-01-24,10.495,10.947,10.284,10.9,37042,0
2008-01-25,11.214,11.336,10.854,10.854,44621,0
2008-01-28,10.761,11.133,10.641,10.924,67638,0
2008-01-29,11.121,11.244,10.774,10.867,34974,0
2008-01-30,10.743,10.9,10.674,10.726,9647,0
2008-01-31,10.604,10.906,10.384,10.86,25325,0
2008-02-01,10.698,11.161,10.698,11.091,15162,0
2008-02-04,11.15,11.22,10.906,10.906,19467,0
2008-02-05,10.501,10.641,10.233,10.233,68053,0
2008-02-06,10.274,10.355,9.867,9.995,67536,0
2008-02-07,9.891,10.297,9.891,10.192,15162,0
2008-02-08,10.088,10.377,10.04,10.099,13265,0
2008-02-11,10.18,10.39,10.013,10.244,11716,0
2008-02-12,10.344,10.906,10.344,10.54,9647,0
2008-02-13,10.645,11.046,10.645,10.89,12406,0
2008-02-14,10.959,11.167,10.551,10.551,17918,0
2008-02-15,10.495,11.064,10.465,10.743,14472,0
2008-02-19,11.022,11.145,10.959,11.005,21880,0
2008-02-20,11.18,11.207,10.801,10.976,48584,0
2008-02-21,11.173,11.22,10.495,10.495,56252,0
2008-02-22,10.622,10.622,10.384,10.418,6892,0
2008-02-25,10.32,10.801,9.775,10.801,38763,0
2008-02-26,10.698,10.89,10.641,10.836,19642,0
2008-02-27,10.836,11.04,10.836,11.005,10164,0
2008-02-28,10.97,10.97,10.581,10.593,23430,0
2008-02-29,10.535,10.593,10.407,10.407,12406,0
2008-03-03,10.303,10.551,10.303,10.39,32046,0
2008-03-04,10.327,10.327,9.938,10.094,31024,0
2008-03-05,9.92,10.43,9.92,10.226,16194,0
2008-03-06,10.21,10.21,9.891,9.891,13437,0
2008-03-07,9.938,9.995,9.722,9.734,12406,0
2008-03-10,9.675,9.675,9.1417,9.2233,26361,0
2008-03-11,9.56,9.972,9.2636,9.972,45311,0
2008-03-12,10.024,10.17,9.891,10.088,10509,0
2008-03-13,10.053,10.053,9.705,9.931,18779,0
2008-03-14,9.913,9.913,9.1706,9.3683,24120,0
2008-03-17,8.7356,9.0318,8.6543,8.9268,29289,0
2008-03-18,8.8865,9.571,8.8865,9.571,32734,0
2008-03-19,9.4309,9.537,8.9968,8.9968,15851,0
2008-03-20,8.9333,9.2875,8.8285,9.2808,28082,0
2008-03-24,9.3849,9.607,9.3164,9.571,19641,0
2008-03-25,9.63,9.763,9.63,9.659,14300,0
2008-03-26,9.861,10.077,9.519,9.554,12233,0
2008-03-27,9.56,9.647,9.4555,9.4744,15162,0
2008-03-28,9.4309,9.4903,9.338,9.338,16194,0
2008-03-31,9.3507,9.4437,9.3507,9.4035,6202,0
2008-04-01,9.4903,9.943,9.4903,9.908,13955,0
2008-04-02,9.763,9.978,9.763,9.82,10509,0
2008-04-03,9.855,10.024,9.81,9.925,18779,0
2008-04-04,9.833,10.094,9.833,10.018,12921,0
2008-04-07,10.216,10.221,10.077,10.124,28082,0
2008-04-08,10.088,10.088,10.018,10.035,10681,0
2008-04-09,9.908,9.908,9.607,9.734,21362,0
2008-04-10,9.763,9.955,9.763,9.92,12061,0
2008-04-11,9.849,9.995,9.845,9.845,25152,0
2008-04-14,9.81,9.81,9.56,9.752,12576,0
2008-04-15,9.787,9.995,9.787,9.873,6808,0
2008-04-16,9.908,10.216,9.908,10.111,13092,0
2008-04-17,10.111,10.111,9.92,9.92,14979,0
2008-04-18,9.978,10.071,9.978,10.053,10509,0
2008-04-21,9.938,10.175,9.938,10.175,19641,0
2008-04-22,10.284,10.284,10.053,10.053,16366,0
2008-04-23,10.117,10.418,10.117,10.332,12233,0
2008-04-24,10.384,10.384,10.198,10.332,11782,0
2008-04-25,10.36,10.36,10.216,10.303,15851,0
2008-04-28,10.35,10.465,10.35,10.418,9820,0
2008-04-29,10.71,10.71,10.377,10.465,19846,0
2008-04-30,10.43,10.488,10.402,10.455,14170,0
2008-05-01,10.82,10.82,10.47,10.547,12563,0
2008-05-02,10.715,10.872,10.656,10.668,18666,0
2008-05-05,10.656,10.663,10.524,10.54,6879,0
2008-05-06,10.588,10.814,10.547,10.737,9304,0
2008-05-07,10.622,10.645,10.518,10.518,16799,0
2008-05-08,10.547,10.563,9.972,10.395,29906,0
2008-05-09,10.262,10.366,10.192,10.257,32372,0
2008-05-12,10.158,10.512,10.158,10.437,22300,0
2008-05-13,10.477,10.535,10.36,10.535,19503,0
2008-05-14,10.575,10.72,10.54,10.547,31270,0
2008-05-15,10.551,10.656,10.53,10.645,19745,0
2008-05-16,10.645,10.832,10.645,10.761,16159,0
2008-05-19,10.884,10.89,10.743,10.743,20477,0
2008-05-20,10.698,10.698,10.495,10.501,8097,0
2008-05-21,10.535,10.616,10.36,10.36,10066,0
2008-05-22,10.465,10.465,10.297,10.297,10162,0
2008-05-23,10.257,10.257,10.018,10.018,11369,0
2008-05-27,9.938,10.018,9.938,10.018,67655,0
2008-05-28,9.938,10.024,9.938,9.995,5782,0
2008-05-29,9.92,10.071,9.92,10.018,10681,0
2008-05-30,10.065,10.158,10.047,10.047,14544,0
2008-06-02,10.083,10.083,9.984,10.006,47614,0
2008-06-03,9.984,10.071,9.984,10.013,13655,0
2008-06-04,10.053,10.226,10,10.099,14300,0
2008-06-05,10.099,10.226,10.053,10.105,17382,0
2008-06-06,10.065,10.065,9.885,9.908,11801,0
2008-06-09,9.897,9.925,9.752,9.775,12714,0
2008-06-10,9.4963,9.577,9.4615,9.514,55683,0
2008-06-11,9.537,9.554,9.4615,9.4615,74600,0
2008-06-12,9.4084,9.514,9.381,9.4084,38050,0
2008-06-13,9.4744,9.4744,9.3507,9.4437,36265,0
2008-06-16,9.4084,9.537,9.381,9.4035,35214,0
2008-06-17,9.4615,9.4774,9.4309,9.4309,22225,0
2008-06-18,9.4834,9.4834,9.4035,9.4084,48986,0
2008-06-19,9.2808,9.3683,9.2808,9.3507,72164,0
2008-06-20,9.2051,9.2463,9.1534,9.1534,43671,0
2008-06-23,9.2463,9.2978,9.1946,9.2521,22567,0
2008-06-24,9.2118,9.2875,9.0547,9.2405,43419,0
2008-06-25,9.2933,9.3742,9.2933,9.3683,17010,0
2008-06-26,9.1417,9.63,9.1417,9.1417,84278,0
2008-06-27,9.1417,9.2521,9.0722,9.1017,27380,0
2008-06-30,9.136,9.2233,9.0951,9.1475,31875,0
2008-07-01,9.1303,9.1774,8.9794,9.1188,41868,0
2008-07-02,9.1648,9.2233,9.0603,9.0603,24466,0
2008-07-03,8.9738,9.1245,8.881,9.0547,19857,0
2008-07-07,9.0427,9.0722,8.6427,8.8285,25939,0
2008-07-08,8.7475,8.869,8.5382,8.869,22396,0
2008-07-09,8.9039,9.0427,8.8984,8.9968,18436,0
2008-07-10,9.0088,9.1946,9.0088,9.136,44751,0
2008-07-11,9.0951,9.1475,9.0252,9.1017,11543,0
2008-07-14,9.1774,9.1774,8.8635,8.8635,21714,0
2008-07-15,8.6078,8.6834,8.312,8.6195,46091,0
2008-07-16,8.4337,8.7181,8.4337,8.7181,16803,0
2008-07-17,8.7356,8.8285,8.6775,8.8285,9073,0
2008-07-18,8.7706,8.8515,8.7706,8.8166,4997,0
2008-07-21,8.881,8.9673,8.881,8.9039,3446,0
2008-07-22,8.9214,8.9619,8.8229,8.9619,3962,0
2008-07-23,8.9848,9.0841,8.9158,9.0841,11582,0
2008-07-24,8.9442,9.0197,8.8166,8.8166,12348,0
2008-07-25,9.0142,9.0142,8.8285,8.9214,18315,0
2008-07-28,8.869,8.9499,8.5963,8.5963,24120,0
2008-07-29,8.6078,8.7761,8.5614,8.7761,15635,0
2008-07-30,8.7531,8.8459,8.6311,8.8459,7579,0
2008-07-31,8.7816,8.9039,8.6659,8.8341,10164,0
2008-08-01,8.724,8.7475,8.6195,8.7475,17471,0
2008-08-04,8.7065,8.7065,8.5614,8.5614,5857,0
2008-08-05,8.5209,8.6253,8.4511,8.6253,12953,0
2008-08-06,8.5905,8.5905,8.5149,8.5498,6938,0
2008-08-07,8.4859,8.4919,8.4337,8.4337,15471,0
2008-08-08,8.4802,8.4859,8.3872,8.4859,28943,0
2008-08-11,8.4627,8.5266,8.4627,8.4627,6861,0
2008-08-12,8.4047,8.4047,8.2829,8.2829,10767,0
2008-08-13,8.2074,8.2132,8.1667,8.2132,3342,0
2008-08-14,8.2365,8.2712,8.2248,8.2712,12935,0
2008-08-15,8.3525,8.3525,8.1843,8.2074,14618,0
2008-08-18,8.1029,8.2074,8.0565,8.0621,33593,0
2008-08-19,8.0448,8.0448,7.8766,7.8822,54013,0
2008-08-20,7.9927,8.0391,7.9463,8.0218,7763,0
2008-08-21,8.0043,8.0043,7.9055,7.9577,15253,0
2008-08-22,7.9752,7.9985,7.9463,7.9636,15419,0
2008-08-25,8.0043,8.0043,7.888,7.888,14652,0
2008-08-26,7.8591,7.8997,7.7777,7.8649,21970,0
2008-08-27,7.9171,8.0565,7.9171,7.9868,13908,0
2008-08-28,8.1435,8.1435,8.0391,8.0448,15224,0
2008-08-29,8.0796,8.1029,7.9927,8.0218,12975,0
2008-09-02,8.0391,8.0391,7.83,7.8474,12410,0
2008-09-03,7.8474,7.9055,7.7603,7.9055,22359,0
2008-09-04,7.888,7.888,7.5283,7.5921,13611,0
2008-09-05,7.5398,7.6444,7.4528,7.6444,24291,0
2008-09-08,7.8069,7.9231,7.6561,7.7487,8786,0
2008-09-09,7.714,7.714,7.3773,7.3773,7496,0
2008-09-10,7.418,7.418,7.3136,7.3541,11862,0
2008-09-11,7.2031,7.2902,7.0871,7.2439,14695,0
2008-09-12,7.1858,7.2728,7.1742,7.2728,4848,0
2008-09-15,7.0756,7.2439,6.8549,6.8782,21132,0
2008-09-16,6.6749,6.739,6.5066,6.7331,25842,0
2008-09-17,6.4834,6.5241,6.4197,6.4254,47414,0
2008-09-18,6.2977,6.5009,6.292,6.4892,52716,0
2008-09-19,6.8549,7.0581,6.7214,7.0581,22198,0
2008-09-22,7.0233,7.5631,7.0116,7.0116,27645,0
2008-09-23,7.0233,7.0233,6.9827,7,13723,0
2008-09-24,6.9188,6.9827,6.8492,6.9595,8927,0
2008-09-25,7.0698,7.0698,6.9129,7.0059,13488,0
2008-09-26,6.942,7.0639,6.8317,6.9652,10681,0
2008-09-29,6.9014,6.9014,6.4254,6.4254,22225,0
2008-09-30,6.5474,6.6749,6.5474,6.6749,12683,0
2008-10-01,6.6576,6.8259,6.4488,6.4892,36492,0
2008-10-02,6.5474,6.5474,6.1817,6.2803,46290,0
2008-10-03,6.2803,6.3559,6.1352,6.2803,44984,0
2008-10-06,6.1062,6.1062,5.3574,5.5605,35953,0
2008-10-07,5.5548,5.6534,5.4794,5.6534,33620,0
2008-10-08,5.5084,5.607,5.4098,5.5374,47217,0
2008-10-09,5.2877,5.3574,4.9918,5.0904,36651,0
2008-10-10,4.9743,4.9743,4.1328,4.6551,66339,0
2008-10-13,5.3923,5.5839,4.8293,5.4794,97909,0
2008-10-14,5.6534,6.1235,5.4736,5.8044,57634,0
2008-10-15,5.7405,5.7405,5.4502,5.491,54833,0
2008-10-16,5.5488,5.7696,5.462,5.6651,84987,0
2008-10-17,5.7347,5.7928,5.4387,5.5896,133951,0
2008-10-20,5.6302,5.6418,5.4736,5.5605,43243,0
2008-10-21,5.5896,5.5896,5.3574,5.3749,16758,0
2008-10-22,4.9859,5.1717,4.9047,5.0787,10466,0
2008-10-23,4.9801,4.9859,4.7711,4.7711,24894,0
2008-10-24,4.2602,4.6725,4.2314,4.2894,18030,0
2008-10-27,3.9469,4.0514,3.7786,4.0399,19372,0
2008-10-28,4.127,4.4054,4.121,4.4054,18478,0
2008-10-29,4.3649,4.4287,4.2489,4.4287,12620,0
2008-10-30,4.7886,4.9626,4.5681,4.9626,34878,0
2008-10-31,4.9337,4.9743,4.9047,4.9743,8872,0
2008-11-03,5.0324,5.3865,5.0324,5.2297,64076,0
2008-11-04,5.282,5.6591,5.1601,5.6591,54691,0
2008-11-05,5.6012,5.6012,5.3168,5.3168,26586,0
2008-11-06,5.2587,5.2587,4.7131,4.8234,42285,0
2008-11-07,4.8757,5.0091,4.8641,4.9626,55639,0
2008-11-10,5.1717,5.2703,4.951,5.015,20660,0
2008-11-11,4.9801,4.9801,4.5911,4.7305,38855,0
2008-11-12,4.7015,4.7305,4.4113,4.4113,42469,0
2008-11-13,4.2778,4.777,4.2373,4.777,94842,0
2008-11-14,4.777,4.7886,4.5681,4.5681,38987,0
2008-11-17,4.5623,4.6028,4.5623,4.5623,12990,0
2008-11-18,4.5623,4.5623,4.3417,4.3417,26532,0
2008-11-19,4.3009,4.3301,4.2778,4.2894,62521,0
2008-11-20,4.2429,4.2429,4.0341,4.0688,31030,0
2008-11-21,4.0747,4.2547,3.9818,4.2547,56156,0
2008-11-24,4.2547,4.5275,4.1153,4.5275,17292,0
2008-11-25,4.5737,4.7479,4.0573,4.4054,32027,0
2008-11-26,4.1965,4.7479,4.1965,4.6725,25246,0
2008-11-28,4.3649,4.5681,4.3649,4.5275,6391,0
2008-12-01,4.4984,4.4984,4.3822,4.3822,29419,0
2008-12-02,4.388,4.4287,4.3475,4.4054,7873,0
2008-12-03,4.121,4.3417,4.1153,4.3417,17918,0
2008-12-04,4.156,4.2602,4.156,4.1792,5686,0
2008-12-05,4.0573,4.3649,4.0573,4.3475,8826,0
2008-12-08,4.7015,4.7015,4.5681,4.6435,5048,0
2008-12-09,4.9859,4.9859,4.6725,4.6725,4651,0
2008-12-10,4.777,5.2239,4.777,5.1543,84055,0
2008-12-11,5.0208,5.2124,5.0208,5.1137,17530,0
2008-12-12,5.073,5.4329,4.7365,4.8352,15506,0
2008-12-15,4.8815,4.951,4.8641,4.8698,2774,0
2008-12-16,4.8234,5.3457,4.8119,5.3457,33092,0
2008-12-17,5.3168,5.3457,5.2645,5.3168,9820,0
2008-12-18,5.2703,5.5431,5.0499,5.0499,20286,0
2008-12-19,5.0091,5.1137,4.9453,5.1137,75157,0
2008-12-22,5.2761,5.3168,5.0324,5.1543,21872,0
2008-12-23,5.1137,5.1951,4.8641,5.0672,28734,0
2008-12-24,5.0613,5.1137,5.0381,5.1137,5651,0
2008-12-26,5.1951,5.2354,5.1543,5.2006,133400,0
2008-12-29,5.6186,5.6186,5.282,5.3343,49090,0
2008-12-30,5.398,5.4271,5.2413,5.2645,54662,0
2008-12-31,5.3283,5.3689,5.3283,5.3457,10044,0
2009-01-02,5.5548,5.6942,5.2645,5.6942,26703,0
2009-01-05,5.7928,5.7928,5.6534,5.7578,26839,0
2009-01-06,5.8044,5.8449,5.8044,5.8449,6752,0
2009-01-07,5.8044,5.8044,5.5257,5.5257,10794,0
2009-01-08,5.5548,5.5953,5.3689,5.4676,17669,0
2009-01-09,5.5257,5.5257,5.3457,5.4676,32046,0
2009-01-12,5.5141,5.5141,5.0964,5.1253,35860,0
2009-01-13,4.7479,5.2297,4.7479,5.1022,70956,0
2009-01-14,5.1428,5.2354,5.0091,5.1077,25136,0
2009-01-15,5.1253,5.131,4.8872,5.1077,50831,0
2009-01-16,5.2354,5.2587,4.9976,5.1601,150796,0
2009-01-20,5.0324,5.2529,4.9047,4.9859,46719,0
2009-01-21,4.9801,5.2994,4.8408,5.1369,30366,0
2009-01-22,5.1369,5.2761,4.8582,4.9801,25755,0
2009-01-23,4.9395,5.1833,4.7131,5.1543,36390,0
2009-01-26,5.282,5.3807,4.8352,4.9453,49426,0
2009-01-27,4.8815,5.2587,4.8815,4.9801,29117,0
2009-01-28,5.1137,5.1137,4.9453,5.0381,29079,0
2009-01-29,5.0847,5.0847,4.9337,4.9337,7116,0
2009-01-30,4.9684,5.2471,4.9684,4.9859,33406,0
2009-02-02,4.951,5.2297,4.9104,5.0266,14756,0
2009-02-03,5.131,5.1369,4.8989,5.073,10844,0
2009-02-04,5.1137,5.2587,5.0964,5.1833,5789,0
2009-02-05,5.1601,5.2413,5.0499,5.2413,15072,0
2009-02-06,5.2645,5.4676,5.2587,5.4676,16927,0
2009-02-09,5.4156,5.4156,5.2703,5.3574,25043,0
2009-02-10,5.3807,5.4098,5.1601,5.1951,26703,0
2009-02-11,5.218,5.2936,5.1659,5.2936,28254,0
2009-02-12,5.2529,5.2529,5.1543,5.2471,17313,0
2009-02-13,5.2529,5.3283,5.1833,5.2936,25893,0
2009-02-17,5.0964,5.0964,4.8467,4.8467,37042,0
2009-02-18,4.8582,4.9743,4.8408,4.8408,11996,0
2009-02-19,4.8698,4.9976,4.6725,4.7015,50245,0
2009-02-20,4.7248,4.7828,4.6319,4.6319,26869,0
2009-02-23,4.7596,4.8003,4.7538,4.7711,87155,0
2009-02-24,4.7653,4.8757,4.6551,4.8757,40825,0
2009-02-25,4.8408,4.8641,4.7828,4.8003,3538,0
2009-02-26,4.8234,4.8989,4.7131,4.7305,15361,0
2009-02-27,4.7538,4.8234,4.6319,4.6435,28132,0
2009-03-02,4.6203,4.6203,4.3475,4.4403,106426,0
2009-03-03,4.4519,4.5911,4.4403,4.4926,42005,0
2009-03-04,4.5217,4.6435,4.5217,4.5737,9734,0
2009-03-05,4.5564,4.6028,4.5275,4.5796,35889,0
2009-03-06,4.4926,4.4984,4.4694,4.4926,30948,0
2009-03-09,4.4694,4.4753,4.3068,4.4172,46512,0
2009-03-10,4.4345,4.6319,4.4345,4.6319,18135,0
2009-03-11,4.6145,4.8293,4.6028,4.8003,29807,0
2009-03-12,4.8293,4.9976,4.7131,4.9976,30219,0
2009-03-13,4.9743,4.9976,4.8931,4.8931,8958,0
2009-03-16,4.9453,5.044,4.8293,4.9918,13282,0
2009-03-17,4.9743,5.0266,4.8931,5.0266,11371,0
2009-03-18,5.0324,5.2761,4.9221,5.2297,25671,0
2009-03-19,5.1951,5.1951,5.0672,5.0964,5899,0
2009-03-20,5.0613,5.2124,5.0034,5.0034,11312,0
2009-03-23,5.0613,5.3283,5.0613,5.3283,16576,0
2009-03-24,5.4271,5.4271,5.1601,5.2065,15861,0
2009-03-25,5.2529,5.2529,5.2239,5.2239,345,0
2009-03-26,5.2877,5.462,5.2877,5.462,12324,0
2009-03-27,5.4271,5.4271,5.4212,5.4212,7235,0
2009-03-30,5.3749,5.3749,5.1137,5.2877,9247,0
2009-03-31,5.2877,5.3923,5.2703,5.3749,12898,0
2009-04-01,5.4387,5.5548,5.311,5.3457,39787,0
2009-04-02,5.398,5.8624,5.398,5.729,25842,0
2009-04-03,5.7347,5.7928,5.491,5.6476,31429,0
2009-04-06,5.7231,5.729,5.6534,5.6709,7751,0
2009-04-07,5.6127,5.8565,5.5839,5.6882,11844,0
2009-04-08,5.6942,5.6942,5.6127,5.6245,1932,0
2009-04-09,5.6651,5.7754,5.6651,5.7696,7443,0
2009-04-13,5.7812,5.9204,5.7173,5.9204,8357,0
2009-04-14,5.9494,6.2107,5.9494,6.1121,8441,0
2009-04-15,6.1527,6.1527,6.1004,6.1178,8085,0
2009-04-16,6.0714,6.2338,6.054,6.1817,39957,0
2009-04-17,6.1817,6.1817,5.8856,6.17,20589,0
2009-04-20,6.2164,6.2164,5.8973,6.0134,19882,0
2009-04-21,6.0017,6.1178,5.9552,6.1178,14031,0
2009-04-22,6.0772,6.0772,6.0075,6.048,16872,0
2009-04-23,6.0017,6.1235,5.7754,6.083,6345,0
2009-04-24,6.083,6.1932,6.083,6.1584,5513,0
2009-04-27,6.1467,6.1527,5.9552,6.0889,42898,0
2009-04-28,6.0307,6.0365,5.9204,6.0307,12563,0
2009-04-29,6.0191,6.2396,6.0191,6.2396,17012,0
2009-04-30,6.315,6.437,6.315,6.3906,5385,0
2009-05-01,6.3906,6.4892,6.315,6.4661,39168,0
2009-05-04,6.7911,6.7969,6.6694,6.7796,77882,0
2009-05-05,6.8085,6.8085,6.6808,6.8025,18674,0
2009-05-06,6.8085,7.0698,6.8085,7.0174,43881,0
2009-05-07,7.0293,7.0293,6.8492,6.9072,49036,0
2009-05-08,7.0349,7.0581,6.9769,7.0581,38521,0
2009-05-11,6.8608,7.0987,6.8085,6.9247,20278,0
2009-05-12,6.9072,7.1045,6.9072,7.0233,25664,0
2009-05-13,6.9769,7.0233,6.4197,6.8085,63467,0
2009-05-14,6.4834,6.739,6.4834,6.6749,12983,0
2009-05-15,6.646,6.9305,6.4137,6.6867,12714,0
2009-05-18,6.9072,7.2728,6.9072,7.1278,23872,0
2009-05-19,7.2206,7.4412,7.2206,7.3251,51097,0
2009-05-20,7.3715,7.3715,7.3136,7.3194,15317,0
2009-05-21,7.2962,7.2962,7.0174,7.0929,32038,0
2009-05-22,6.9769,7.2439,6.9769,7.1395,17789,0
2009-05-26,6.8375,7.1742,6.8085,7.0813,39374,0
2009-05-27,7.1684,7.3541,7.0987,7.1742,22149,0
2009-05-28,7.4064,7.418,7.2787,7.3251,20516,0
2009-05-29,7.3484,7.4992,7.3484,7.4933,9106,0
2009-06-01,7.6038,7.8185,7.6038,7.8011,65194,0
2009-06-02,7.7663,7.7663,7.6792,7.7257,24429,0
2009-06-03,7.7025,7.8127,7.5979,7.6734,20533,0
2009-06-04,7.7025,7.7372,7.6907,7.7314,25118,0
2009-06-05,7.7257,7.8011,7.6792,7.6966,25400,0
2009-06-08,8.2074,8.2074,7.5688,7.6271,16372,0
2009-06-09,7.6328,7.6444,7.5863,7.5921,37693,0
2009-06-10,7.6444,7.7198,7.6444,7.7025,1931,0
2009-06-11,7.743,7.9346,7.743,7.9287,18921,0
2009-06-12,7.888,7.8941,7.7372,7.8069,7661,0
2009-06-15,7.6038,7.6038,7.3715,7.4992,22915,0
2009-06-16,7.4701,7.4933,7.2265,7.3773,13441,0
2009-06-17,7.3076,7.4238,7.1335,7.3773,15435,0
2009-06-18,7.3715,7.3831,7.3076,7.3715,22052,0
2009-06-19,7.418,7.4412,7.3658,7.418,40944,0
2009-06-22,7.418,7.447,7.2612,7.2612,21393,0
2009-06-23,7.1973,7.2206,7.0116,7.2206,5429,0
2009-06-24,7.2381,7.4644,7.2381,7.3658,30149,0
2009-06-25,7.4064,7.4528,7.3541,7.4354,69575,0
2009-06-26,7.4933,7.6907,7.4644,7.5573,28343,0
2009-06-29,7.6384,7.7836,7.6328,7.6328,5169,0
2009-06-30,7.5921,7.6271,7.5398,7.6038,7838,0
2009-07-01,7.7487,7.7777,7.6038,7.6096,8130,0
2009-07-02,7.6501,7.6501,7.5863,7.6038,9242,0
2009-07-06,7.5515,7.5515,7.2672,7.505,24287,0
2009-07-07,7.4933,7.5341,7.4004,7.4004,6852,0
2009-07-08,7.3309,7.3484,7.2728,7.2902,21052,0
2009-07-09,7.2902,7.3368,7.1798,7.3076,75814,0
2009-07-10,7.2728,7.3309,7.2381,7.2381,15638,0
2009-07-13,7.209,7.209,7.1395,7.1568,84454,0
2009-07-14,7.2148,7.2728,7.2148,7.2497,37795,0
2009-07-15,7.4064,7.5746,7.3715,7.5108,63513,0
2009-07-16,7.5515,7.6038,7.505,7.5746,17933,0
2009-07-17,7.6211,7.8243,7.6211,7.6618,20823,0
2009-07-20,7.83,8.097,7.8185,7.9519,24299,0
2009-07-21,8.1146,8.1146,7.8417,7.8649,7407,0
2009-07-22,7.9114,7.9752,7.7952,7.9752,16655,0
2009-07-23,8.0448,8.2421,8.0273,8.2248,28338,0
2009-07-24,8.2479,8.2479,8.1029,8.2248,9389,0
2009-07-27,8.2653,8.5323,8.2653,8.3293,18090,0
2009-07-28,8.5905,8.5905,8.068,8.5266,42156,0
2009-07-29,8.4627,8.4976,8.097,8.2248,40337,0
2009-07-30,8.2365,8.6311,8.2365,8.6311,29934,0
2009-07-31,8.8865,9.0777,8.8459,8.9094,80013,0
2009-08-03,9.1303,9.1303,8.892,8.9389,40523,0
2009-08-04,8.9389,8.9389,8.8459,8.8579,19538,0
2009-08-05,8.9848,8.9848,8.5963,8.8229,26567,0
2009-08-06,8.8111,9.0492,8.7642,8.8579,32072,0
2009-08-07,8.869,8.869,8.6486,8.7412,29385,0
2009-08-10,8.8341,9.0951,8.7586,8.7816,17140,0
2009-08-11,8.9039,8.9039,8.6021,8.7475,21845,0
2009-08-12,8.4394,8.5963,8.3932,8.4976,39029,0
2009-08-13,8.4976,8.724,8.4802,8.6543,19780,0
2009-08-14,8.6775,8.6775,8.3932,8.4919,21021,0
2009-08-17,8.0218,8.312,8.0218,8.1724,36693,0
2009-08-18,8.2189,8.4627,8.2132,8.3525,19617,0
2009-08-19,8.097,8.3872,8.097,8.277,21192,0
2009-08-20,8.2421,8.5732,8.2421,8.4627,8097,0
2009-08-21,8.4511,8.4745,8.3641,8.422,6031,0
2009-08-24,8.5905,8.6311,8.5441,8.5441,12357,0
2009-08-25,8.4976,8.5382,8.4163,8.422,7334,0
2009-08-26,8.3757,8.4337,8.3641,8.4337,5189,0
2009-08-27,8.5905,8.5905,8.3816,8.4685,10079,0
2009-08-28,8.4685,8.7123,8.4685,8.5905,24429,0
2009-08-31,8.5905,8.5905,8.2829,8.3641,19255,0
2009-09-01,8.3932,8.4047,8.3467,8.3467,5718,0
2009-09-02,8.3408,8.3989,8.2829,8.3352,5937,0
2009-09-03,8.4163,8.6601,8.4105,8.4627,2067,0
2009-09-04,8.3932,8.6427,8.3932,8.5905,14721,0
2009-09-08,8.6369,8.8229,8.4453,8.7181,18348,0
2009-09-09,8.6949,8.8229,8.6659,8.7181,4997,0
2009-09-10,8.8865,8.8865,8.6891,8.8166,9497,0
2009-09-11,8.7937,8.9214,8.7937,8.8341,7016,0
2009-09-14,8.8395,9.1303,8.7881,9.0318,21210,0
2009-09-15,9.3742,9.3742,8.8865,9.1017,18738,0
2009-09-16,9.1245,9.3976,9.1245,9.3976,16389,0
2009-09-17,9.381,9.4674,9.3683,9.3683,12904,0
2009-09-18,9.4615,9.4774,9.2751,9.2751,16524,0
2009-09-21,9.2463,9.3281,9.2463,9.3281,9668,0
2009-09-22,9.2521,9.4774,9.2521,9.4744,9647,0
2009-09-23,9.699,9.699,9.3164,9.3164,11405,0
2009-09-24,9.4142,9.804,9.0896,9.1188,21774,0
2009-09-25,9.0841,9.1534,8.9389,9.0252,22525,0
2009-09-28,9.1648,9.2578,9.0197,9.2463,8132,0
2009-09-29,9.229,9.229,9.0547,9.229,21777,0
2009-09-30,9.1821,9.229,9.136,9.136,10941,0
2009-10-01,9.136,9.136,8.9563,8.9738,10753,0
2009-10-02,8.9794,9.2175,8.9389,8.9389,6011,0
2009-10-05,9.1821,9.1821,9.0951,9.1534,2499,0
2009-10-06,9.229,9.3566,9.2118,9.2118,5118,0
2009-10-07,9.624,9.624,8.9968,9.1821,61054,0
2009-10-08,9.3213,9.3448,9.136,9.3448,10639,0
2009-10-09,9.381,9.427,9.2978,9.3105,8501,0
2009-10-12,9.2636,9.2933,8.9968,9.2636,19833,0
2009-10-13,9.3448,9.675,9.3448,9.4211,14515,0
2009-10-14,9.675,9.798,9.595,9.745,39456,0
2009-10-15,9.624,9.745,9.577,9.727,8614,0
2009-10-16,9.82,9.827,9.584,9.584,9329,0
2009-10-19,9.82,9.861,9.669,9.752,16006,0
2009-10-20,9.867,9.867,9.624,9.734,14170,0
2009-10-21,9.71,9.745,9.589,9.734,5337,0
2009-10-22,9.641,9.71,9.577,9.705,4651,0
2009-10-23,9.675,9.675,9.669,9.675,1550,0
2009-10-26,9.74,9.745,9.514,9.56,11056,0
2009-10-27,9.595,9.607,9.0492,9.2933,10509,0
2009-10-28,9.2051,9.2051,8.8865,8.9673,24448,0
2009-10-29,8.8865,9.2703,8.8865,9.0427,13560,0
2009-10-30,9.0841,9.0841,8.8865,8.8865,13474,0
2009-11-02,8.8865,9.0603,8.8865,8.892,8958,0
2009-11-03,8.9214,8.9619,8.7586,8.8984,18348,0
2009-11-04,9.0318,9.0777,8.9794,9.0777,6676,0
2009-11-05,9.1534,9.1706,9.0777,9.1706,3926,0
2009-11-06,9.1821,9.1821,9.0896,9.136,6202,0
2009-11-09,8.9214,9.501,8.9214,9.4674,29226,0
2009-11-10,9.4377,9.4674,9.2405,9.3849,9812,0
2009-11-11,9.4774,9.681,9.4774,9.624,11475,0
2009-11-12,9.669,9.717,9.566,9.607,10949,0
2009-11-13,9.71,9.769,9.4834,9.769,29633,0
2009-11-16,9.798,9.845,9.745,9.815,22896,0
2009-11-17,9.873,9.873,9.745,9.745,7667,0
2009-11-18,9.745,9.787,9.717,9.787,4885,0
2009-11-19,9.74,9.74,9.602,9.602,3962,0
2009-11-20,9.595,9.595,9.3213,9.334,11178,0
2009-11-23,9.4142,9.519,9.4142,9.4495,11445,0
2009-11-24,9.4744,9.508,9.3507,9.381,7298,0
2009-11-25,9.4142,9.4963,9.3908,9.4674,12829,0
2009-11-27,9.113,9.3507,9.0492,9.1878,15930,0
2009-11-30,9.229,9.2521,9.1071,9.1303,19544,0
2009-12-01,9.3742,9.3742,9.2875,9.3448,20790,0
2009-12-02,9.3164,9.4035,9.3164,9.4035,11116,0
2009-12-03,9.4035,9.4084,9.3742,9.4084,4651,0
2009-12-04,9.4834,9.4834,9.3976,9.3976,3446,0
2009-12-07,9.381,9.4035,9.3507,9.4035,10508,0
2009-12-08,9.3164,9.381,9.3164,9.381,10164,0
2009-12-09,9.4309,9.4309,9.2521,9.3849,9921,0
2009-12-10,9.3566,9.4437,9.3566,9.4437,5449,0
2009-12-11,9.4377,9.4555,9.381,9.4555,15074,0
2009-12-14,9.548,9.56,9.4963,9.548,24992,0
2009-12-15,9.4495,9.4774,9.4035,9.4035,15794,0
2009-12-16,9.4035,9.4744,9.4035,9.4744,7184,0
2009-12-17,9.381,9.381,9.2405,9.338,8097,0
2009-12-18,9.3281,9.3849,9.2933,9.3281,3962,0
2009-12-21,9.334,9.3624,9.2875,9.2875,18090,0
2009-12-22,9.229,9.3448,9.1878,9.3105,6598,0
2009-12-23,9.3507,9.4309,9.3507,9.3849,23367,0
2009-12-24,9.427,9.514,9.427,9.514,9959,0
2009-12-28,9.663,9.663,9.548,9.566,21123,0
2009-12-29,9.699,9.699,9.519,9.554,14607,0
2009-12-30,9.653,9.653,9.531,9.624,11823,0
2009-12-31,9.669,9.763,9.584,9.647,23776,0
2010-01-04,9.798,9.855,9.734,9.849,20751,0
2010-01-05,10.024,10.024,9.897,9.967,9761,0
2010-01-06,9.984,10.04,9.925,10.04,31100,0
2010-01-07,10.047,10.047,9.925,10.031,8974,0
2010-01-08,9.961,10.147,9.867,10.147,17484,0
2010-01-11,10.099,10.17,10.065,10.152,29868,0
2010-01-12,10.111,10.233,9.908,10.088,19269,0
2010-01-13,10.152,10.152,9.938,10.031,2584,0
2010-01-14,10.035,10.483,10.035,10.035,37861,0
2010-01-15,10.152,10.152,9.984,10.047,3835,0
2010-01-19,10.192,10.418,9.943,10.129,31322,0
2010-01-20,10,10.117,9.663,9.781,10515,0
2010-01-21,9.855,9.978,9.3507,9.4495,28471,0
2010-01-22,9.4437,9.56,9.4211,9.4437,12690,0
2010-01-25,9.531,9.531,9.3448,9.3683,7425,0
2010-01-26,9.2933,9.2933,8.9268,9.1417,22403,0
2010-01-27,9.0492,9.1303,8.9563,8.9563,15247,0
2010-01-28,8.9738,9.1303,8.8984,8.8984,11949,0
2010-01-29,8.7991,9.0371,8.7991,8.8341,16297,0
2010-02-01,9.0023,9.0197,8.9268,8.9968,13306,0
2010-02-02,8.892,9.0197,8.8865,9.0142,14665,0
2010-02-03,8.9563,8.9913,8.9563,8.9913,2627,0
2010-02-04,8.9619,9.1071,8.7007,8.7816,23084,0
2010-02-05,8.7065,8.7816,8.5788,8.5963,23970,0
2010-02-08,8.6775,8.6775,8.5441,8.5441,21155,0
2010-02-09,8.5555,8.8745,8.5555,8.7586,18033,0
2010-02-10,8.7297,8.7881,8.6543,8.7881,4997,0
2010-02-11,8.8285,8.9442,8.7937,8.9094,9227,0
2010-02-12,8.7761,8.8865,8.6949,8.8635,5513,0
2010-02-16,8.7991,9.0492,8.7991,8.9738,9471,0
2010-02-17,9.0088,9.0427,9.0088,9.0197,10897,0
2010-02-18,8.9214,9.0023,8.9158,9.0023,2412,0
2010-02-19,9.0142,9.0197,8.9913,8.9913,1743,0
2010-02-22,8.9673,9.0427,8.9673,8.9848,8993,0
2010-02-23,9.0603,9.0667,8.9442,8.9442,4375,0
2010-02-24,8.9158,9.0142,8.9158,8.9563,4696,0
2010-02-25,8.9563,8.9563,8.7937,8.8285,5416,0
2010-02-26,8.9158,9.0023,8.8341,8.9499,5189,0
2010-03-01,9.0777,9.2175,9.0667,9.0951,6289,0
2010-03-02,9.1188,9.1417,9.1188,9.1303,1724,0
2010-03-03,9.2405,9.3624,9.2118,9.2175,13896,0
2010-03-04,9.2175,9.2463,8.9268,9.1774,19297,0
2010-03-05,9.1017,9.334,9.1017,9.2933,4651,0
2010-03-08,9.2703,9.3448,9.2703,9.334,2377,0
2010-03-09,9.3448,9.4084,9.3448,9.4035,7235,0
2010-03-10,9.4035,9.524,9.3213,9.3281,8420,0
2010-03-11,9.3105,9.3908,9.2808,9.3213,6116,0
2010-03-12,9.4142,9.4834,9.3281,9.3281,4651,0
2010-03-15,9.2521,9.2808,9.2463,9.2636,4660,0
2010-03-16,9.2521,9.4211,9.2521,9.3742,4195,0
2010-03-17,9.541,9.548,9.4674,9.4903,5737,0
2010-03-18,9.427,9.501,9.4211,9.4377,5955,0
2010-03-19,9.4211,9.4377,9.4211,9.4211,1550,0
2010-03-22,9.4211,9.4211,9.3105,9.4142,4074,0
2010-03-23,9.3742,9.4084,9.3683,9.4084,1035,0
2010-03-24,9.3566,9.3566,8.9913,9.2703,30597,0
2010-03-25,9.334,9.4437,9.334,9.3507,16820,0
2010-03-26,9.3624,9.4774,9.3624,9.4674,17133,0
2010-03-29,9.589,9.663,9.566,9.63,20308,0
2010-03-30,9.647,9.653,9.602,9.617,7980,0
2010-03-31,9.4744,9.663,9.4744,9.635,23875,0
2010-04-01,9.647,9.71,9.602,9.694,19488,0
2010-04-05,9.687,9.833,9.659,9.781,7741,0
2010-04-06,9.815,9.879,9.769,9.798,11071,0
2010-04-07,9.81,9.827,9.74,9.763,4285,0
2010-04-08,9.757,9.931,9.757,9.931,11371,0
2010-04-09,9.815,9.867,9.787,9.867,7493,0
2010-04-12,9.722,9.873,9.722,9.849,15930,0
2010-04-13,9.798,9.804,9.781,9.804,7054,0
2010-04-14,9.891,10,9.891,9.938,10939,0
2010-04-15,9.984,9.984,9.908,9.984,10371,0
2010-04-16,9.849,9.849,9.722,9.722,9336,0
2010-04-19,9.541,9.705,9.541,9.687,9778,0
2010-04-20,9.687,9.849,9.687,9.787,9304,0
2010-04-21,9.752,9.781,9.734,9.74,19071,0
2010-04-22,9.663,9.675,9.659,9.659,6824,0
2010-04-23,9.647,9.763,9.641,9.763,7579,0
2010-04-26,9.763,9.781,9.663,9.781,6940,0
2010-04-27,9.804,9.815,9.607,9.663,37136,0
2010-04-28,9.769,9.775,9.681,9.734,15853,0
2010-04-29,9.757,9.781,9.757,9.781,775,0
2010-04-30,9.705,9.769,9.675,9.687,3274,0
2010-05-03,9.699,9.798,9.699,9.752,9568,0
2010-05-04,9.653,9.653,9.4377,9.4495,23212,0
2010-05-05,9.2933,9.508,9.2933,9.427,38161,0
2010-05-06,9.3448,9.3683,8.5441,8.881,38985,0
2010-05-07,8.7991,8.9913,8.7991,8.9913,16321,0
2010-05-10,9.1821,9.524,9.1648,9.3046,19714,0
2010-05-11,9.1475,9.4211,8.7181,9.2808,23085,0
2010-05-12,9.3976,9.554,9.3507,9.3507,2648,0
2010-05-13,9.3742,9.381,9.2405,9.338,7431,0
2010-05-14,9.2118,9.2118,9.0427,9.0667,8967,0
2010-05-17,9.1071,9.1303,9.1071,9.1071,48760,0
2010-05-18,9.1071,9.1417,8.9333,8.9499,7909,0
2010-05-19,8.869,8.9563,8.7123,8.869,36134,0
2010-05-20,8.5441,8.5441,8.0621,8.4511,48923,0
2010-05-21,8.3932,8.6834,8.3235,8.6834,9933,0
2010-05-24,8.7356,8.7356,8.6311,8.7123,1850,0
2010-05-25,8.6195,8.6427,8.3932,8.6021,65173,0
2010-05-26,8.6949,8.6949,8.3872,8.3872,34803,0
2010-05-27,8.5209,8.8341,8.5209,8.8341,13896,0
2010-05-28,8.8459,8.8459,8.7007,8.7475,14472,0
2010-06-01,8.7881,8.7881,8.6311,8.6427,22959,0
2010-06-02,8.6601,8.7297,8.6543,8.7297,4081,0
2010-06-03,8.7706,8.8395,8.7412,8.7586,2922,0
2010-06-04,8.6601,8.6601,8.5498,8.5555,13265,0
2010-06-07,8.5788,8.6427,8.5092,8.5441,9983,0
2010-06-08,8.5149,8.6601,8.5149,8.6601,7781,0
2010-06-09,8.7007,8.8579,8.6949,8.7531,31270,0
2010-06-10,8.8515,8.9563,8.8515,8.9442,17699,0
2010-06-11,8.9333,9.0427,8.9333,8.9913,8409,0
2010-06-14,8.9913,9.113,8.9913,9.0951,3673,0
2010-06-15,9.1417,9.2405,9.1417,9.2405,16603,0
2010-06-16,9.2233,9.2933,9.2175,9.2933,14761,0
2010-06-17,9.1878,9.1946,9.1417,9.1534,2365,0
2010-06-18,9.1821,9.548,9.1774,9.548,16799,0
2010-06-21,9.624,9.63,9.4084,9.607,20235,0
2010-06-22,9.602,9.641,9.537,9.537,5402,0
2010-06-24,9.4903,9.531,9.3448,9.514,32327,0
2010-06-25,9.531,9.531,9.4615,9.4744,6830,0
2010-06-28,9.524,9.524,9.4834,9.508,1206,0
2010-06-29,9.4774,9.4774,9.3164,9.3566,14282,0
2010-06-30,9.3281,9.4211,9.3213,9.334,10998,0
2010-07-01,9.2703,9.2751,9.1245,9.1245,12887,0
2010-07-02,9.1706,9.1946,9.1534,9.1946,8799,0
2010-07-06,9.2933,9.3448,9.2636,9.3448,3531,0
2010-07-07,9.2933,9.3046,9.1417,9.3046,8278,0
2010-07-08,9.2521,9.3976,9.2463,9.3624,14019,0
2010-07-09,9.3683,9.4963,9.3683,9.4963,11136,0
2010-07-12,9.4963,9.589,9.4963,9.589,9148,0
2010-07-13,9.524,9.653,9.3624,9.653,7945,0
2010-07-14,9.845,9.845,9.63,9.681,9988,0
2010-07-15,9.595,9.699,9.595,9.635,8958,0
2010-07-16,9.669,9.925,9.571,9.571,5210,0
2010-07-19,9.554,9.554,9.519,9.524,6031,0
2010-07-20,9.554,9.571,9.554,9.571,4136,0
2010-07-21,9.577,9.577,9.577,9.577,1380,0
2010-07-22,9.589,9.699,9.589,9.681,7068,0
2010-07-23,9.669,9.687,9.663,9.687,6376,0
2010-07-26,9.717,9.849,9.717,9.849,18718,0
2010-07-27,9.722,9.722,9.584,9.647,4727,0
2010-07-28,9.653,9.74,9.647,9.659,6844,0
2010-07-29,9.669,9.722,9.663,9.722,4756,0
2010-07-30,9.722,9.74,9.699,9.699,4739,0
2010-08-02,9.781,9.908,9.647,9.885,7727,0
2010-08-03,9.849,9.849,9.647,9.752,3187,0
2010-08-04,9.663,9.955,9.663,9.815,7777,0
2010-08-05,9.815,9.827,9.781,9.781,3102,0
2010-08-06,9.781,9.781,9.775,9.775,690,0
2010-08-09,9.827,9.849,9.752,9.798,4772,0
2010-08-10,9.647,9.717,9.647,9.717,1206,0
2010-08-11,9.647,9.699,9.595,9.659,3334,0
2010-08-12,9.595,9.745,9.3448,9.647,11887,0
2010-08-13,9.584,9.584,9.584,9.584,302,0
2010-08-16,9.694,9.792,9.566,9.699,10537,0
2010-08-17,9.63,9.681,9.63,9.663,5686,0
2010-08-18,9.675,9.769,9.663,9.769,2845,0
2010-08-19,9.769,9.855,9.699,9.71,10361,0
2010-08-20,9.663,9.699,9.663,9.699,862,0
2010-08-23,9.781,9.781,9.781,9.781,345,0
2010-08-24,9.647,9.722,9.589,9.647,5231,0
2010-08-25,9.589,9.925,9.589,9.602,9407,0
2010-08-26,9.519,9.584,9.508,9.508,7065,0
2010-08-27,9.548,9.595,9.519,9.577,9829,0
2010-08-30,9.4963,9.56,9.4555,9.4555,9253,0
2010-08-31,9.3683,9.4834,9.3683,9.4834,5169,0
2010-09-01,9.2933,9.734,9.2933,9.734,12576,0
2010-09-02,9.577,9.663,9.577,9.663,11337,0
2010-09-03,9.705,9.717,9.675,9.717,7579,0
2010-09-07,9.699,9.699,9.653,9.663,1137,0
2010-09-08,9.554,9.745,9.554,9.745,3446,0
2010-09-09,9.757,9.798,9.757,9.798,3428,0
2010-09-10,9.554,9.745,9.554,9.745,8368,0
2010-09-13,9.849,9.879,9.849,9.879,4910,0
2010-09-14,9.925,10.024,9.925,9.972,18898,0
2010-09-15,9.967,9.972,9.967,9.972,40058,0
2010-09-16,10.024,10.04,9.948,10.006,16147,0
2010-09-17,10.047,10.083,10.047,10.077,21182,0
2010-09-20,10.175,10.238,10.175,10.238,8183,0
2010-09-21,10.238,10.32,10.141,10.238,16447,0
2010-09-22,10.204,10.233,10.175,10.233,2318,0
2010-09-23,10.018,10.198,10.018,10.198,1603,0
2010-09-24,10.251,10.597,10.251,10.455,62556,0
2010-09-27,10.551,10.551,10.483,10.535,1724,0
2010-09-28,10.622,10.622,10.53,10.597,5255,0
2010-09-29,10.645,10.645,10.495,10.57,12750,0
2010-09-30,10.557,10.557,10.455,10.551,3651,0
2010-10-01,10.641,10.641,10.597,10.641,8045,0
2010-10-04,10.575,10.79,10.575,10.79,4384,0
2010-10-05,10.953,11.058,10.912,11.005,12868,0
2010-10-06,11.086,11.086,10.826,11.005,17511,0
2010-10-07,11.046,11.052,10.826,10.826,7601,0
2010-10-08,10.832,10.934,10.715,10.867,39645,0
2010-10-11,10.749,10.749,10.704,10.715,20537,0
2010-10-12,11.052,11.052,10.826,10.918,12121,0
2010-10-13,11.046,11.08,10.976,11.08,4817,0
2010-10-14,11.052,11.277,10.9,11.046,12997,0
2010-10-15,10.953,11.018,10.808,10.918,3793,0
2010-10-18,10.854,10.854,10.749,10.796,5313,0
2010-10-19,10.761,10.761,10.412,10.547,52548,0
2010-10-20,10.641,10.9,10.641,10.836,11935,0
2010-10-21,10.934,10.934,10.767,10.801,3231,0
2010-10-22,10.801,10.843,10.796,10.801,8646,0
2010-10-25,10.9,11.127,10.778,10.832,5339,0
2010-10-26,10.918,11.161,10.918,11.046,7207,0
2010-10-27,10.964,11.406,10.808,11,5980,0
2010-10-28,11.133,11.133,10.867,10.953,24808,0
2010-11-01,11.052,11.307,10.808,10.9,4803,0
2010-11-02,11,11,10.906,10.97,12061,0
2010-11-03,10.929,10.981,10.912,10.976,11525,0
2010-11-04,11.156,11.207,11.064,11.156,15650,0
2010-11-05,11.191,11.307,11.08,11.238,23460,0
2010-11-08,11.226,11.696,11.226,11.451,25665,0
2010-11-09,11.557,11.649,11.238,11.271,5522,0
2010-11-10,11.389,11.504,11.283,11.29,13926,0
2010-11-11,11.371,11.371,11.185,11.185,5437,0
2010-11-12,11.185,11.185,10.848,10.953,35151,0
2010-11-15,10.906,10.976,10.906,10.912,9695,0
2010-11-16,10.808,10.912,10.681,10.749,17675,0
2010-11-17,10.749,10.848,10.692,10.692,12831,0
2010-11-18,10.89,10.929,10.737,10.89,11999,0
2010-11-19,10.884,10.884,10.732,10.761,3536,0
2010-11-22,10.878,10.97,10.774,10.878,12350,0
2010-11-23,10.854,10.854,10.704,10.749,5801,0
2010-11-24,10.848,10.959,10.848,10.959,7065,0
2010-11-26,10.826,10.918,10.732,10.732,9205,0
2010-11-29,10.843,10.843,10.737,10.826,12188,0
2010-11-30,10.715,10.867,10.674,10.867,1206,0
2010-12-01,10.808,11.052,10.808,11.052,9905,0
2010-12-02,10.97,11.271,10.97,11.25,3798,0
2010-12-03,11.198,11.277,11.08,11.086,3446,0
2010-12-06,11.08,11.15,11.028,11.15,8958,0
2010-12-07,11.173,11.207,11.121,11.156,8473,0
2010-12-08,11.07,11.07,10.843,10.981,8211,0
2010-12-09,10.981,11.034,10.9,11.034,6584,0
2010-12-10,10.929,11.052,10.832,11.052,14598,0
2010-12-13,11.052,11.052,10.964,11.022,23936,0
2010-12-14,11.028,11.121,11.022,11.075,3171,0
2010-12-15,11.11,11.231,10.826,10.981,12987,0
2010-12-16,10.884,11.034,10.854,11.034,5236,0
2010-12-17,11.005,11.173,10.934,11.018,6276,0
2010-12-20,11.15,11.313,11.012,11.313,68102,0
2010-12-21,11.353,11.661,11.353,11.424,48873,0
2010-12-22,11.498,11.563,11.226,11.255,61689,0
2010-12-23,11.198,11.25,11.127,11.156,18964,0
2010-12-27,11.034,11.207,11.034,11.204,40488,0
2010-12-28,11.198,11.424,11.198,11.318,30337,0
2010-12-29,11.551,11.551,10.895,11.271,57440,0
2010-12-30,11.336,11.336,11.15,11.204,50860,0
2010-12-31,11.295,11.464,11.207,11.421,35537,0
2011-01-03,11.451,11.493,11.435,11.493,24579,0
2011-01-04,11.551,11.569,11.318,11.44,154544,0
2011-01-05,11.377,11.493,11.371,11.43,39637,0
2011-01-06,11.399,11.457,11.384,11.457,21335,0
2011-01-07,11.51,11.597,11.451,11.591,11743,0
2011-01-10,11.493,11.504,11.469,11.504,6634,0
2011-01-11,11.597,11.609,11.399,11.551,22481,0
2011-01-12,11.585,11.637,11.585,11.637,34904,0
2011-01-13,11.637,11.87,11.609,11.795,19760,0
2011-01-14,11.823,12.189,11.667,11.771,21726,0
2011-01-18,12.334,13.547,12.044,12.433,149385,0
2011-01-19,12.433,12.549,12.247,12.277,25613,0
2011-01-20,12.282,12.306,12.114,12.127,4559,0
2011-01-21,12.287,12.287,11.823,11.847,9265,0
2011-01-24,11.847,11.847,11.73,11.755,2220,0
2011-01-25,11.755,11.755,11.516,11.544,8550,0
2011-01-26,11.544,11.743,11.544,11.724,7418,0
2011-01-27,11.743,11.834,11.615,11.806,6581,0
2011-01-28,11.684,11.684,11.399,11.411,4434,0
2011-01-31,11.501,11.531,11.421,11.429,6586,0
2011-02-01,11.463,11.498,11.384,11.486,17064,0
2011-02-02,11.43,11.533,11.43,11.516,8226,0
2011-02-03,11.544,11.597,11.435,11.597,7338,0
2011-02-04,11.637,11.637,11.597,11.597,3446,0
2011-02-07,11.609,11.609,11.498,11.516,4909,0
2011-02-08,11.399,11.457,11.371,11.371,18226,0
2011-02-09,11.318,11.318,11.028,11.091,16226,0
2011-02-10,11.022,11.114,10.918,10.947,16125,0
2011-02-11,10.924,10.987,10.884,10.987,4616,0
2011-02-14,10.878,10.959,10.878,10.912,9325,0
2011-02-15,10.82,10.884,10.796,10.86,3753,0
2011-02-16,10.918,10.981,10.832,10.906,2464,0
2011-02-17,10.906,11.127,10.906,10.929,5607,0
2011-02-18,10.934,10.947,10.934,10.947,568,0
2011-02-22,10.924,10.924,10.681,10.681,9668,0
2011-02-23,10.651,10.651,10.297,10.535,17050,0
2011-02-24,10.46,10.814,10.35,10.767,47975,0
2011-02-25,10.732,10.89,10.732,10.732,9817,0
2011-02-28,10.737,10.854,10.737,10.854,5054,0
2011-03-01,10.964,10.97,10.854,10.964,34370,0
2011-03-02,11.028,11.028,10.848,10.953,10655,0
2011-03-03,10.878,10.878,10.878,10.878,414,0
2011-03-04,10.854,10.918,10.854,10.912,8132,0
2011-03-07,10.884,10.959,10.808,10.82,13270,0
2011-03-08,10.854,11.028,10.854,10.924,6509,0
2011-03-09,10.941,11.022,10.941,10.941,6703,0
2011-03-10,10.941,10.981,10.912,10.912,5857,0
2011-03-11,10.918,10.918,10.836,10.895,11681,0
2011-03-14,10.72,10.72,10.303,10.557,15092,0
2011-03-15,10.448,10.448,10.28,10.384,22039,0
2011-03-16,10.344,10.372,10.164,10.315,12616,0
2011-03-17,10.455,10.563,10.455,10.54,15962,0
2011-03-18,10.501,10.726,10.501,10.593,2851,0
2011-03-21,10.755,10.947,10.704,10.884,25768,0
2011-03-22,10.884,10.884,10.784,10.79,1580,0
2011-03-23,10.749,10.796,10.749,10.796,761,0
2011-03-24,10.535,10.867,10.535,10.867,12344,0
2011-03-25,10.86,10.906,10.826,10.906,11136,0
2011-03-28,10.878,10.895,10.814,10.848,11519,0
2011-03-29,10.895,10.941,10.895,10.929,16677,0
2011-03-30,10.941,10.994,10.929,10.994,59203,0
2011-03-31,10.985,10.993,10.978,10.993,34100,0
2011-04-01,10.994,11.091,10.934,11.075,89833,0
2011-04-04,11.091,11.156,11.091,11.15,5819,0
2011-04-05,11.22,11.29,11.22,11.271,12289,0
2011-04-06,11.295,11.44,11.295,11.44,3197,0
2011-04-07,11.384,11.457,11.384,11.393,9114,0
2011-04-08,11.481,11.521,11.451,11.516,9554,0
2011-04-11,11.551,11.551,11.435,11.435,9570,0
2011-04-12,11.336,11.371,11.133,11.204,18660,0
2011-04-13,11.26,11.324,11.255,11.271,5892,0
2011-04-14,11.255,11.313,11.231,11.277,4491,0
2011-04-15,11.324,11.33,11.29,11.313,1208,0
2011-04-18,11.204,11.204,11.046,11.127,10751,0
2011-04-19,11.133,11.231,11.127,11.231,55256,0
2011-04-20,11.318,11.418,11.318,11.418,10667,0
2011-04-21,11.424,11.493,11.424,11.493,7747,0
2011-04-25,11.475,11.557,11.475,11.551,21216,0
2011-04-26,11.51,11.569,11.44,11.557,8738,0
2011-04-27,11.563,11.609,11.384,11.533,14361,0
2011-04-28,11.493,11.585,11.475,11.504,11378,0
2011-04-29,11.561,11.568,11.553,11.561,2412,0
2011-05-02,11.527,11.527,11.498,11.51,7093,0
2011-05-03,11.446,11.446,11.384,11.406,19265,0
2011-05-04,11.359,11.365,11.318,11.365,23914,0
2011-05-05,11.341,11.353,11.283,11.324,2756,0
2011-05-06,11.411,11.475,11.411,11.411,1017,0
2011-05-09,11.475,11.498,11.475,11.498,2412,0
2011-05-10,11.493,11.521,11.435,11.493,14905,0
2011-05-11,11.493,11.493,11.365,11.365,10441,0
2011-05-12,11.3,11.389,11.255,11.324,19414,0
2011-05-13,11.393,11.393,11.277,11.277,4222,0
2011-05-16,11.204,11.318,11.198,11.198,17523,0
2011-05-17,11.133,11.133,11.07,11.086,19655,0
2011-05-18,11.058,11.22,11.058,11.22,2908,0
2011-05-19,11.25,11.25,11.185,11.214,4944,0
2011-05-20,11.133,11.22,11.121,11.22,9175,0
2011-05-23,11.052,11.064,10.872,10.934,6833,0
2011-05-24,10.981,11.04,10.9,10.947,23669,0
2011-05-25,10.97,11.018,10.918,10.964,6067,0
2011-05-26,11.028,11.091,10.947,11.091,20507,0
2011-05-27,11.138,11.204,11.138,11.204,2276,0
2011-05-31,11.307,11.318,11.26,11.26,5046,0
2011-06-01,11.313,11.313,11.207,11.207,5058,0
2011-06-02,11.204,11.266,11.185,11.185,12710,0
2011-06-03,11.07,11.18,11.07,11.18,4168,0
2011-06-06,11.097,11.133,11.097,11.133,897,0
2011-06-07,11.185,11.283,11.145,11.231,7948,0
2011-06-08,11.191,11.191,11.04,11.161,16165,0
2011-06-09,11.207,11.255,11.207,11.231,11731,0
2011-06-10,11.173,11.185,11.046,11.08,10583,0
2011-06-13,11.145,11.145,10.987,11.046,16737,0
2011-06-14,11.058,11.145,11.058,11.127,8772,0
2011-06-15,11.012,11.012,10.929,10.929,3274,0
2011-06-16,10.9,10.947,10.86,10.872,4136,0
2011-06-17,10.912,10.912,10.854,10.884,4457,0
2011-06-20,10.82,10.82,10.715,10.82,2145,0
2011-06-21,10.832,10.947,10.796,10.947,21192,0
2011-06-22,10.854,10.9,10.836,10.9,18082,0
2011-06-23,10.836,10.836,10.54,10.796,10509,0
2011-06-24,10.808,10.867,10.808,10.86,1586,0
2011-06-27,10.826,10.994,10.82,10.994,22767,0
2011-06-28,10.976,11.04,10.953,11.04,11624,0
2011-06-29,11.07,11.185,11.022,11.167,7116,0
2011-06-30,11.117,11.346,11.103,11.346,3102,0
2011-07-01,11.198,11.481,11.198,11.469,11423,0
2011-07-05,11.424,11.493,11.29,11.493,9006,0
2011-07-06,11.435,11.435,11.318,11.399,13183,0
2011-07-07,11.446,11.539,11.406,11.493,17315,0
2011-07-08,11.475,11.486,11.463,11.486,8993,0
2011-07-11,11.3,11.377,11.283,11.3,29620,0
2011-07-12,11.238,11.295,11.231,11.295,41697,0
2011-07-13,11.277,11.493,11.231,11.493,49282,0
2011-07-14,11.446,11.446,11.25,11.318,9478,0
2011-07-15,11.377,11.377,11.255,11.255,20150,0
2011-07-18,11.204,11.204,10.97,10.97,10955,0
2011-07-19,10.981,11.11,10.981,11.064,25152,0
2011-07-20,11.064,11.318,10.976,11.086,39414,0
2011-07-21,11.145,11.25,11.145,11.25,2936,0
2011-07-22,11.26,11.26,11.22,11.22,2702,0
2011-07-25,11.18,11.238,11.18,11.204,5915,0
2011-07-26,11.25,11.307,11.244,11.307,8251,0
2011-07-27,11.271,11.33,11.271,11.3,21573,0
2011-07-28,11.307,11.359,11.295,11.3,1091,0
2011-07-29,11.295,11.295,11.238,11.25,2128,0
2011-08-01,11.451,11.451,11.204,11.204,10855,0
2011-08-02,11.231,11.231,11.018,11.086,7302,0
2011-08-03,11.08,11.08,10.89,11,9227,0
2011-08-04,10.959,10.987,10.105,10.105,50409,0
2011-08-05,10.412,10.412,10.105,10.17,19562,0
2011-08-08,9.595,9.694,9.4495,9.524,85832,0
2011-08-09,9.531,9.81,9.4963,9.81,22524,0
2011-08-10,9.659,9.752,9.566,9.74,45656,0
2011-08-11,9.781,10.216,9.781,10.192,11159,0
2011-08-12,10.129,10.129,9.943,9.943,13963,0
2011-08-15,10.006,10.39,10.006,10.018,13713,0
2011-08-16,10.024,10.024,9.867,9.897,8372,0
2011-08-17,9.938,10.065,9.938,9.955,8859,0
2011-08-18,9.722,9.81,9.722,9.81,15923,0
2011-08-19,9.745,9.745,9.4309,9.653,14817,0
2011-08-22,9.769,9.833,9.705,9.71,2845,0
2011-08-23,9.82,9.82,9.745,9.82,2918,0
2011-08-24,9.775,9.775,9.752,9.752,516,0
2011-08-25,9.838,9.897,9.519,9.548,7751,0
2011-08-26,9.4615,9.624,9.4495,9.4834,23809,0
2011-08-29,9.647,9.855,9.647,9.833,14175,0
2011-08-30,9.763,9.845,9.722,9.815,3147,0
2011-08-31,9.844,9.969,9.844,9.896,4763,0
2011-09-01,9.891,9.955,9.867,9.955,9667,0
2011-09-02,9.689,9.748,9.579,9.748,33964,0
2011-09-06,9.4903,9.548,9.4211,9.531,3473,0
2011-09-07,9.675,9.845,9.675,9.815,4168,0
2011-09-08,9.734,9.804,9.734,9.798,65509,0
2011-09-09,9.804,9.804,9.653,9.675,66290,0
2011-09-12,9.537,9.635,9.4774,9.635,20789,0
2011-09-13,9.617,9.653,9.584,9.624,12604,0
2011-09-14,9.595,9.705,9.4142,9.4555,9587,0
2011-09-15,9.554,9.624,9.4834,9.4834,8267,0
2011-09-19,9.4035,9.4035,9.2703,9.2703,2859,0
2011-09-20,9.2405,9.2933,9.2405,9.2933,345,0
2011-09-21,9.2521,9.2521,9.1417,9.1417,10795,0
2011-09-22,8.9158,8.9158,8.6369,8.7586,14964,0
2011-09-23,8.7642,8.8229,8.7475,8.7586,6876,0
2011-09-26,8.7356,8.7356,8.5323,8.5672,14006,0
2011-09-27,8.6486,8.8055,8.6486,8.7706,5703,0
2011-09-28,8.7007,8.7007,8.5963,8.6195,5968,0
2011-09-29,8.8229,8.8635,8.7181,8.7531,15926,0
2011-09-30,8.6869,8.6869,8.5543,8.5616,31881,0
2011-10-03,8.4453,8.4453,7.9868,8.3061,34744,0
2011-10-04,8.2539,8.2539,8.0565,8.2016,13520,0
2011-10-05,8.1958,8.3061,8.1376,8.3061,18093,0
2011-10-06,8.3061,8.3989,8.3061,8.3989,3108,0
2011-10-07,8.5035,8.5092,8.4511,8.5035,39074,0
2011-10-10,8.5732,8.7816,8.5732,8.7586,6797,0
2011-10-11,8.6949,8.881,8.5092,8.8166,48854,0
2011-10-12,8.8984,9.1774,8.8984,9.1188,18767,0
2011-10-13,9.0547,9.0667,8.9563,9.0547,45818,0
2011-10-14,9.1303,9.1648,9.0951,9.1648,8729,0
2011-10-17,9.0722,9.0722,9.0023,9.0603,18917,0
2011-10-18,9.0547,9.1591,8.9848,9.1591,6256,0
2011-10-19,9.0492,9.0492,8.9499,8.9619,5368,0
2011-10-20,8.8984,8.9094,8.8285,8.8635,3600,0
2011-10-21,8.9268,9.0197,8.881,8.9499,6488,0
2011-10-24,9.0547,9.1946,9.0547,9.1706,13955,0
2011-10-25,9.0722,9.1417,8.9738,9.1417,14829,0
2011-10-26,9.2051,9.381,9.1017,9.2463,9477,0
2011-10-27,9.3742,9.548,9.3742,9.4744,13786,0
2011-10-28,9.508,9.589,9.4834,9.577,8278,0
2011-10-31,9.4963,9.52,9.4893,9.4893,8269,0
2011-11-01,9.4035,9.4035,9.2578,9.3566,3962,0
2011-11-02,9.4774,9.524,9.4084,9.4615,3792,0
2011-11-03,9.3849,9.849,9.0951,9.717,16397,0
2011-11-04,9.631,9.681,9.4299,9.4299,6939,0
2011-11-07,9.4211,9.519,9.4211,9.519,5218,0
2011-11-08,9.4211,9.541,9.4142,9.4963,12464,0
2011-11-09,9.4495,9.4495,9.2751,9.2751,12488,0
2011-11-10,9.2463,9.2463,9.2463,9.2463,516,0
2011-11-11,9.2003,9.2175,9.2003,9.2051,1894,0
2011-11-14,9.1648,9.2463,8.9968,9.1706,32603,0
2011-11-15,9.1774,9.2347,9.1774,9.1821,5467,0
2011-11-16,9.1071,9.1245,9.0142,9.0142,6724,0
2011-11-17,9.0197,9.0197,8.8865,8.8865,1632,0
2011-11-18,8.9499,8.9499,8.8459,8.9039,12802,0
2011-11-21,8.4802,8.8395,8.4745,8.6543,17656,0
2011-11-22,8.7356,8.7816,8.7356,8.7475,862,0
2011-11-23,8.6949,8.6949,8.3235,8.4163,10681,0
2011-11-25,8.3408,8.3989,8.277,8.3235,19422,0
2011-11-28,8.5149,8.6543,8.5149,8.5846,14397,0
2011-11-29,8.5498,8.6486,8.5382,8.6253,6344,0
2011-11-30,8.8781,9.114,8.8781,9.0187,12524,0
2011-12-01,9.0197,9.0197,8.9563,8.9913,4293,0
2011-12-02,9.0924,9.1734,8.9894,9.0116,11047,0
2011-12-05,9.0896,9.2875,9.0896,9.0896,16722,0
2011-12-06,9.041,9.041,8.9223,8.9442,3382,0
2011-12-07,8.9223,9.041,8.8928,8.9673,3930,0
2011-12-08,8.8856,8.8856,8.7825,8.8488,27125,0
2011-12-09,8.9296,9.0262,8.9296,9.0262,2033,0
2011-12-12,8.9442,8.9442,8.6574,8.6869,2384,0
2011-12-13,8.6869,8.7311,8.5102,8.5248,6784,0
2011-12-14,8.5764,8.5764,8.3848,8.5616,8511,0
2011-12-15,8.5616,8.6427,8.4952,8.5175,7598,0
2011-12-16,8.6427,8.8046,8.5912,8.7825,27322,0
2011-12-19,8.7752,8.7752,8.4364,8.5175,40827,0
2011-12-20,8.65,8.7238,8.65,8.7238,13962,0
2011-12-21,8.7238,8.7238,8.5469,8.6427,43846,0
2011-12-22,8.6722,9.1437,8.5764,9.136,46353,0
2011-12-23,9.1071,9.1217,9.0262,9.0262,5011,0
2011-12-27,8.8781,9.114,8.8781,9.0924,29635,0
2011-12-28,9.0262,9.0262,8.7678,8.8708,5007,0
2011-12-29,8.8488,9.0187,8.8413,8.9517,7713,0
2011-12-30,8.8735,8.9626,8.7659,8.8469,29011,0
2012-01-03,8.9591,9.1071,8.9591,9.0336,1800,0
2012-01-04,8.982,9.1956,8.982,9.0851,20738,0
2012-01-05,9.0777,9.0777,9.0262,9.041,10105,0
2012-01-06,9.0777,9.0777,9.0187,9.0483,6931,0
2012-01-09,9.1437,9.2099,9.1071,9.2031,25300,0
2012-01-10,9.3497,9.3938,9.3056,9.3722,14455,0
2012-01-11,9.4162,9.4162,9.1811,9.2617,5688,0
2012-01-12,9.2539,9.2539,9.1437,9.1514,10585,0
2012-01-13,9.2099,9.335,9.1071,9.2617,4921,0
2012-01-17,9.4015,9.4684,9.3643,9.3643,11888,0
2012-01-18,9.3938,9.4684,9.3722,9.3859,11995,0
2012-01-19,9.335,9.4162,9.335,9.4015,11239,0
2012-01-20,9.4015,9.564,9.3938,9.505,6219,0
2012-01-23,9.505,9.645,9.4754,9.564,24216,0
2012-01-24,9.557,9.564,9.4963,9.534,5837,0
2012-01-25,9.594,9.704,9.594,9.689,9507,0
2012-01-26,9.704,9.814,9.704,9.725,16385,0
2012-01-27,9.763,9.8,9.697,9.77,12974,0
2012-01-30,9.725,9.733,9.666,9.725,17961,0
2012-01-31,9.788,9.814,9.752,9.814,6061,0
2012-02-01,9.763,9.8,9.653,9.741,21487,0
2012-02-02,9.741,9.778,9.711,9.725,14734,0
2012-02-03,9.756,9.857,9.756,9.778,21304,0
2012-02-06,9.66,9.674,9.631,9.653,16139,0
2012-02-07,9.615,9.741,9.615,9.711,15958,0
2012-02-08,9.756,9.836,9.756,9.829,4659,0
2012-02-09,9.786,9.924,9.786,9.896,10979,0
2012-02-10,9.807,9.821,9.557,9.586,27965,0
2012-02-13,9.615,9.756,9.615,9.756,24640,0
2012-02-14,9.77,9.807,9.733,9.778,25849,0
2012-02-15,9.829,9.844,9.8,9.829,15145,0
2012-02-16,9.748,9.836,9.748,9.807,22795,0
2012-02-17,9.85,9.88,9.814,9.88,7736,0
2012-02-21,9.836,9.932,9.719,9.844,18184,0
2012-02-22,9.844,9.924,9.844,9.902,3675,0
2012-02-23,9.946,10.02,9.873,9.997,9457,0
2012-02-24,10.05,10.05,9.88,9.888,16458,0
2012-02-27,9.821,9.954,9.821,9.917,5839,0
2012-02-28,9.917,9.946,9.917,9.94,5216,0
2012-02-29,10.028,10.064,10.013,10.058,21116,0
2012-03-01,10.072,10.147,10.072,10.125,2702,0
2012-03-02,10.087,10.087,9.984,10.02,9121,0
2012-03-05,9.946,9.997,9.917,9.997,4535,0
2012-03-06,9.697,9.792,9.697,9.704,18489,0
2012-03-07,9.778,9.946,9.748,9.807,8584,0
2012-03-08,9.91,9.917,9.873,9.896,5288,0
2012-03-09,9.946,9.984,9.94,9.962,4073,0
2012-03-12,9.984,9.997,9.954,9.969,9930,0
2012-03-13,10.042,10.087,9.954,10.081,21837,0
2012-03-14,9.946,10.058,9.946,10.005,19492,0
2012-03-15,10.05,10.241,9.997,10.197,9092,0
2012-03-16,10.125,10.154,10.095,10.154,7058,0
2012-03-19,10.058,10.109,10.005,10.109,11268,0
2012-03-20,9.888,9.997,9.829,9.902,26554,0
2012-03-21,9.902,9.902,9.836,9.857,7067,0
2012-03-22,9.814,9.814,9.756,9.786,5279,0
2012-03-23,9.77,9.873,9.77,9.865,9529,0
2012-03-26,9.917,9.99,9.917,9.924,4401,0
2012-03-27,9.924,10.035,9.857,10.02,12509,0
2012-03-28,9.962,9.962,9.888,9.888,1235,0
2012-03-29,9.8,9.836,9.763,9.829,14903,0
2012-03-30,9.904,9.993,9.849,9.993,16547,0
2012-04-02,9.969,10.028,9.946,10.028,6067,0
2012-04-03,9.984,9.984,9.902,9.91,4171,0
2012-04-04,9.8,9.857,9.763,9.807,17644,0
2012-04-05,9.821,9.946,9.821,9.873,8110,0
2012-04-09,9.857,9.857,9.748,9.748,7281,0
2012-04-10,9.763,9.763,9.645,9.689,12912,0
2012-04-11,9.763,9.8,9.733,9.741,6947,0
2012-04-12,9.807,9.946,9.786,9.821,20203,0
2012-04-13,9.821,9.821,9.756,9.763,1641,0
2012-04-16,9.778,9.792,9.725,9.725,14847,0
2012-04-17,9.807,9.844,9.807,9.844,950,0
2012-04-18,9.821,9.865,9.8,9.865,4792,0
2012-04-19,9.873,9.873,9.77,9.8,6696,0
2012-04-20,9.814,9.924,9.814,9.917,33200,0
2012-04-23,9.829,9.829,9.733,9.778,9174,0
2012-04-24,9.844,9.844,9.8,9.807,544,0
2012-04-25,9.836,9.88,9.836,9.88,2983,0
2012-04-26,9.88,9.902,9.88,9.902,1291,0
2012-04-27,9.946,9.946,9.873,9.873,6877,0
2012-04-30,9.821,9.902,9.821,9.902,22367,0
2012-05-01,9.94,9.976,9.91,9.976,7936,0
2012-05-02,9.976,9.984,9.873,9.984,8855,0
2012-05-03,9.946,9.946,9.946,9.946,6256,0
2012-05-04,9.917,9.917,9.756,9.844,4620,0
2012-05-07,9.778,9.844,9.778,9.844,4175,0
2012-05-08,9.674,9.741,9.666,9.741,11743,0
2012-05-09,9.697,9.704,9.615,9.615,7377,0
2012-05-10,9.615,9.704,9.615,9.689,10134,0
2012-05-11,9.615,9.645,9.594,9.645,4558,0
2012-05-14,9.549,9.549,9.4684,9.4754,1916,0
2012-05-15,9.4754,9.637,9.4525,9.534,21223,0
2012-05-16,9.4525,9.4754,9.3722,9.4241,11059,0
2012-05-17,9.3497,9.3497,9.1811,9.1956,2275,0
2012-05-18,9.2099,9.2099,9.0262,9.114,10284,0
2012-05-21,9.1217,9.2252,9.1217,9.2252,9694,0
2012-05-22,9.1734,9.2539,9.1734,9.2539,11022,0
2012-05-23,9.1437,9.1437,8.9296,9.0997,11222,0
2012-05-24,9.041,9.1071,9.0187,9.1071,5566,0
2012-05-25,9.0483,9.1217,8.9591,9.063,10487,0
2012-05-29,9.1734,9.3135,9.1734,9.3135,6361,0
2012-05-30,9.2031,9.2031,9.0851,9.1437,12730,0
2012-05-31,9.0702,9.1811,9.041,9.1811,4923,0
2012-06-01,9.063,9.063,8.982,9.0187,8666,0
2012-06-04,8.9894,9.0262,8.915,9.0116,14504,0
2012-06-05,8.9371,9.0042,8.8413,9.0042,7933,0
2012-06-06,9.0777,9.1514,8.9591,9.1514,7543,0
2012-06-07,9.1658,9.3575,9.1658,9.2473,7407,0
2012-06-08,9.1591,9.1591,9.0336,9.1591,4162,0
2012-06-11,9.2252,9.3056,9.2252,9.2837,20188,0
2012-06-12,9.3575,9.844,9.3281,9.505,81982,0
2012-06-13,9.2837,9.2837,9.1437,9.2319,34854,0
2012-06-14,9.1734,9.2252,9.1514,9.2252,16322,0
2012-06-15,9.2175,9.3204,9.2175,9.2913,3849,0
2012-06-18,9.276,9.3938,9.276,9.3938,5538,0
2012-06-19,9.4299,9.4963,9.4162,9.4241,5649,0
2012-06-20,9.4605,9.4754,9.3497,9.4241,28355,0
2012-06-21,9.3938,9.3938,9.2252,9.2319,6345,0
2012-06-22,9.1811,9.2617,9.1811,9.2473,5302,0
2012-06-25,9.136,9.1514,9.1071,9.1514,3810,0
2012-06-26,9.2099,9.2473,9.2099,9.2396,2351,0
2012-06-27,9.3418,9.3418,9.2978,9.3135,9751,0
2012-06-28,9.2252,9.2252,9.1658,9.1658,1086,0
2012-06-29,9.2943,9.4824,9.2943,9.3829,7964,0
2012-07-02,9.564,9.564,9.4525,9.4525,14949,0
2012-07-03,9.513,9.674,9.4525,9.541,22207,0
2012-07-05,9.505,9.711,9.505,9.631,14100,0
2012-07-06,9.571,9.645,9.513,9.637,15961,0
2012-07-09,9.8,9.857,9.557,9.653,10892,0
2012-07-10,9.615,9.674,9.586,9.586,6316,0
2012-07-11,9.689,9.711,9.674,9.711,1506,0
2012-07-12,9.579,9.645,9.579,9.645,2879,0
2012-07-13,9.741,9.756,9.689,9.741,2594,0
2012-07-16,9.579,9.704,9.579,9.674,4615,0
2012-07-17,9.689,9.725,9.631,9.66,13220,0
2012-07-18,9.66,9.733,9.66,9.733,8446,0
2012-07-19,9.733,9.786,9.733,9.786,3769,0
2012-07-20,9.733,9.733,9.674,9.674,6515,0
2012-07-23,9.586,9.586,9.4893,9.4963,24315,0
2012-07-24,9.513,9.513,9.4377,9.4525,1249,0
2012-07-25,9.4814,9.586,9.4605,9.4605,3809,0
2012-07-26,9.557,9.653,9.557,9.653,8120,0
2012-07-27,9.711,9.756,9.711,9.756,6711,0
2012-07-30,9.733,9.778,9.674,9.741,17186,0
2012-07-31,9.763,9.77,9.725,9.763,10711,0
2012-08-01,9.807,9.807,9.579,9.711,14059,0
2012-08-02,9.666,9.697,9.631,9.674,4844,0
2012-08-03,9.763,9.814,9.763,9.814,3212,0
2012-08-06,9.829,9.836,9.725,9.807,20435,0
2012-08-07,9.836,9.85,9.8,9.821,12387,0
2012-08-08,9.814,9.814,9.814,9.814,576,0
2012-08-09,9.836,9.873,9.814,9.829,11473,0
2012-08-10,9.763,9.778,9.763,9.778,1086,0
2012-08-13,9.756,9.807,9.756,9.807,846,0
2012-08-14,9.778,9.829,9.778,9.807,8485,0
2012-08-15,9.778,9.873,9.77,9.873,7773,0
2012-08-16,9.873,9.946,9.873,9.946,8176,0
2012-08-17,9.917,9.917,9.814,9.844,5836,0
2012-08-20,9.756,9.844,9.756,9.807,4748,0
2012-08-21,9.85,9.85,9.792,9.792,3969,0
2012-08-22,9.733,9.807,9.733,9.807,4158,0
2012-08-23,9.77,9.77,9.77,9.77,270,0
2012-08-24,9.741,9.786,9.733,9.786,3882,0
2012-08-27,9.756,9.77,9.681,9.681,2057,0
2012-08-28,9.653,9.697,9.2252,9.637,18977,0
2012-08-29,9.653,9.674,9.615,9.666,14353,0
2012-08-30,9.594,9.615,9.564,9.615,10765,0
2012-08-31,9.67,9.725,9.67,9.716,4953,0
2012-09-04,9.653,9.666,9.631,9.645,7296,0
2012-09-05,9.609,9.66,9.609,9.66,6404,0
2012-09-06,9.689,9.8,9.66,9.756,41467,0
2012-09-07,9.836,9.836,9.8,9.814,5987,0
2012-09-10,9.741,9.85,9.741,9.85,13763,0
2012-09-11,9.902,9.902,9.4241,9.85,41924,0
2012-09-12,9.88,9.946,9.85,9.946,10083,0
2012-09-13,9.896,10.064,9.88,10.064,10920,0
2012-09-14,10.102,10.205,10.087,10.205,31785,0
2012-09-17,10.139,10.234,10.139,10.205,27280,0
2012-09-18,10.131,10.169,10.131,10.169,1661,0
2012-09-19,10.182,10.234,10.176,10.234,1494,0
2012-09-20,10.161,10.161,10.095,10.131,1900,0
2012-09-21,10.205,10.249,10.19,10.226,5699,0
2012-09-24,10.154,10.293,10.125,10.234,3594,0
2012-09-25,10.226,10.226,10.109,10.109,9607,0
2012-09-26,10.042,10.081,10.042,10.072,3442,0
2012-09-27,10.147,10.226,10.147,10.219,5987,0
2012-09-28,10.235,10.235,10.147,10.209,4071,0
2012-10-01,10.285,10.373,10.271,10.279,21197,0
2012-10-02,10.338,10.338,10.257,10.271,1086,0
2012-10-03,10.308,10.308,10.285,10.285,406,0
2012-10-04,10.33,10.381,10.33,10.381,2372,0
2012-10-05,10.417,10.417,10.417,10.417,814,0
2012-10-08,10.345,10.345,10.257,10.316,2405,0
2012-10-09,10.316,10.316,10.19,10.293,814,0
2012-10-10,10.323,10.323,10.323,10.323,594,0
2012-10-11,10.359,10.359,10.249,10.323,12319,0
2012-10-12,10.219,10.241,10.219,10.241,4894,0
2012-10-15,10.249,10.293,10.161,10.293,9956,0
2012-10-16,10.316,10.366,10.308,10.359,5669,0
2012-10-17,10.381,10.469,10.381,10.463,1355,0
2012-10-18,10.456,10.463,10.352,10.463,4802,0
2012-10-19,10.389,10.389,10.197,10.219,8871,0
2012-10-22,10.264,10.345,10.102,10.308,10262,0
2012-10-23,10.176,10.279,10.125,10.213,14416,0
2012-10-24,10.219,10.308,10.182,10.308,6685,0
2012-10-25,10.345,10.381,10.205,10.381,5762,0
2012-10-26,10.301,10.33,10.213,10.33,1137,0
2012-10-31,10.263,10.263,10.263,10.263,136,0
2012-11-01,10.197,10.373,10.197,10.373,7779,0
2012-11-02,10.381,10.381,10.279,10.316,41686,0
2012-11-05,10.33,10.425,10.316,10.425,10293,0
2012-11-06,10.5,10.507,10.425,10.492,2244,0
2012-11-07,10.456,10.456,10.308,10.417,3360,0
2012-11-08,10.366,10.366,10.182,10.182,23508,0
2012-11-09,10.109,10.117,10.109,10.117,578,0
2012-11-12,10.154,10.205,10.095,10.117,14457,0
2012-11-13,10.05,10.072,10.02,10.072,1855,0
2012-11-14,10.042,10.042,9.946,9.946,58259,0
2012-11-15,9.896,9.91,9.778,9.807,4736,0
2012-11-16,9.821,9.946,9.763,9.836,69354,0
2012-11-19,9.976,10.064,9.836,9.997,1139,0
2012-11-20,9.902,10.02,9.902,9.99,6233,0
2012-11-21,10.042,10.081,10.035,10.042,10272,0
2012-11-23,10.139,10.19,10.139,10.19,3631,0
2012-11-26,10.131,10.205,10.131,10.154,2297,0
2012-11-27,10.205,10.213,10.147,10.147,16808,0
2012-11-28,10.197,10.205,10.095,10.169,10045,0
2012-11-29,10.182,10.257,10.182,10.226,18520,0
2012-11-30,10.299,10.388,10.299,10.378,6338,0
2012-12-03,10.366,10.366,10.366,10.366,544,0
2012-12-04,10.442,10.46,10.37,10.46,8976,0
2012-12-05,10.54,10.612,10.54,10.567,13222,0
2012-12-06,10.64,10.675,10.621,10.648,21999,0
2012-12-07,10.665,10.854,10.63,10.819,31388,0
2012-12-10,10.757,10.809,10.633,10.669,13363,0
2012-12-11,10.621,10.8,10.621,10.746,11285,0
2012-12-12,10.782,10.782,10.702,10.765,2502,0
2012-12-13,10.737,10.755,10.737,10.755,1405,0
2012-12-14,10.836,10.873,10.774,10.782,12065,0
2012-12-17,10.881,10.961,10.782,10.881,28676,0
2012-12-18,10.944,11.052,10.828,10.998,63461,0
2012-12-19,11.114,11.365,11.007,11.186,57536,0
2012-12-20,11.141,11.222,11.132,11.186,20701,0
2012-12-21,10.988,11.114,10.864,11.024,15463,0
2012-12-24,11.095,11.141,11.078,11.095,7186,0
2012-12-26,10.755,11.196,10.755,11.177,33864,0
2012-12-27,11.15,11.302,10.854,11.24,12790,0
2012-12-28,11.15,11.24,11.123,11.205,3840,0
2012-12-31,11.159,11.284,11.105,11.284,23640,0
2013-01-02,11.401,11.588,11.401,11.58,5795,0
2013-01-03,11.453,11.453,11.365,11.375,15327,0
2013-01-04,11.356,11.384,11.32,11.339,30504,0
2013-01-07,11.401,11.401,11.294,11.401,4774,0
2013-01-08,11.419,11.499,11.41,11.499,5305,0
2013-01-09,11.499,11.617,11.499,11.517,62773,0
2013-01-10,11.598,11.652,11.535,11.642,26175,0
2013-01-11,11.608,11.723,11.401,11.401,9157,0
2013-01-14,11.392,11.401,11.33,11.375,3571,0
2013-01-15,11.294,11.294,11.222,11.222,8368,0
2013-01-16,11.205,11.384,11.205,11.294,2733,0
2013-01-17,11.356,11.463,11.356,11.419,3753,0
2013-01-18,11.446,11.499,11.32,11.32,3846,0
2013-01-22,11.392,11.58,11.339,11.339,3569,0
2013-01-23,11.392,11.473,11.392,11.473,3681,0
2013-01-24,11.509,11.608,11.346,11.453,6168,0
2013-01-25,11.535,11.535,11.453,11.453,1883,0
2013-01-28,11.365,11.41,11.33,11.33,6823,0
2013-01-29,11.32,11.32,11.159,11.25,13664,0
2013-01-30,11.222,11.258,11.159,11.212,2825,0
2013-01-31,11.205,11.32,11.205,11.205,894,0
2013-02-01,11.141,11.196,10.998,11.167,22079,0
2013-02-04,11.186,11.186,11.007,11.078,10942,0
2013-02-05,11.07,11.196,11.033,11.033,19828,0
2013-02-06,11.043,11.231,11.024,11.222,17677,0
2013-02-07,11.114,11.196,11.078,11.105,1052,0
2013-02-08,11.212,11.231,11.159,11.205,8488,0
2013-02-11,11.205,11.267,11.205,11.231,8004,0
2013-02-12,11.25,11.25,11.114,11.212,10916,0
2013-02-13,11.311,11.311,11.205,11.267,27228,0
2013-02-14,11.274,11.274,11.212,11.212,1724,0
2013-02-15,11.177,11.24,11.167,11.196,6771,0
2013-02-19,11.105,11.311,11.105,11.196,24311,0
2013-02-20,11.186,11.212,11.141,11.212,13335,0
2013-02-21,11.095,11.212,10.916,10.953,24203,0
2013-02-22,11.024,11.114,11.024,11.043,8824,0
2013-02-25,11.123,11.212,11.095,11.105,18374,0
2013-02-26,11.07,11.159,10.988,11.024,11244,0
2013-02-27,11.078,11.159,11.078,11.141,15737,0
2013-02-28,11.167,11.186,11.167,11.167,5617,0
2013-03-01,11.205,11.205,11.052,11.061,18929,0
2013-03-04,11.017,11.024,10.934,10.934,19466,0
2013-03-05,10.961,11.095,10.961,11.043,20652,0
2013-03-06,11.123,11.123,11.07,11.114,1785,0
2013-03-07,11.114,11.132,11.078,11.105,7685,0
2013-03-08,11.123,11.159,11.095,11.105,4066,0
2013-03-11,11.043,11.167,11.043,11.141,11713,0
2013-03-12,11.177,11.212,11.033,11.132,15102,0
2013-03-13,11.078,11.114,11.043,11.061,9483,0
2013-03-14,11.105,11.114,11.078,11.105,5956,0
2013-03-15,11.095,11.095,11.061,11.061,4744,0
2013-03-18,10.934,10.944,10.89,10.89,4403,0
2013-03-19,10.828,10.854,10.765,10.782,9824,0
2013-03-20,10.89,10.89,10.809,10.809,9322,0
2013-03-21,10.791,10.844,10.755,10.765,6671,0
2013-03-22,10.765,10.844,10.729,10.836,4679,0
2013-03-25,10.844,10.898,10.774,10.864,4634,0
2013-03-26,10.864,10.953,10.864,10.953,13362,0
2013-03-27,10.961,10.961,10.898,10.961,7237,0
2013-03-28,10.934,11.078,10.934,11.078,15690,0
2013-04-01,11.007,11.095,10.988,10.988,5882,0
2013-04-02,11.07,11.095,10.971,10.971,13395,0
2013-04-03,10.89,11.024,10.881,10.881,9839,0
2013-04-04,10.944,10.944,10.828,10.828,6610,0
2013-04-05,10.755,10.836,10.621,10.836,4793,0
2013-04-08,10.755,10.8,10.719,10.774,9049,0
2013-04-09,10.8,10.836,10.8,10.836,35408,0
2013-04-10,10.791,10.819,10.782,10.819,85309,0
2013-04-11,10.819,10.916,10.819,10.854,4938,0
2013-04-12,10.791,10.844,10.765,10.809,18539,0
2013-04-15,10.729,10.729,10.594,10.612,12393,0
2013-04-16,10.64,10.737,10.64,10.737,6749,0
2013-04-17,10.63,10.711,10.602,10.648,6651,0
2013-04-18,10.602,10.685,10.586,10.685,23719,0
2013-04-19,10.765,10.819,10.765,10.819,11057,0
2013-04-22,10.844,10.881,10.774,10.844,1818,0
2013-04-23,10.774,10.925,10.774,10.898,18454,0
2013-04-24,10.988,10.998,10.979,10.988,2455,0
2013-04-25,11.017,11.141,10.961,11.033,38166,0
2013-04-26,11.024,11.024,10.961,10.988,588,0
2013-04-29,11.033,11.123,11.033,11.105,1505,0
2013-04-30,11.078,11.212,11.078,11.212,6472,0
2013-05-01,11.061,11.114,11.024,11.114,6806,0
2013-05-02,11.061,11.159,11.061,11.159,6137,0
2013-05-03,11.167,11.25,11.167,11.205,5271,0
2013-05-06,11.15,11.24,11.141,11.222,17591,0
2013-05-07,11.311,11.311,11.205,11.274,7030,0
2013-05-08,11.346,11.375,11.346,11.375,10856,0
2013-05-09,11.302,11.392,11.302,11.392,12101,0
2013-05-10,11.339,11.346,11.302,11.311,15763,0
2013-05-13,11.302,11.346,11.274,11.294,25317,0
2013-05-14,11.356,11.384,11.346,11.356,10538,0
2013-05-15,11.339,11.346,11.284,11.346,5780,0
2013-05-16,11.274,11.356,11.274,11.33,9639,0
2013-05-17,11.33,11.401,11.33,11.401,15033,0
2013-05-20,11.339,11.463,11.339,11.463,19947,0
2013-05-21,11.401,11.446,11.401,11.401,8257,0
2013-05-22,11.526,11.526,11.346,11.346,24522,0
2013-05-23,11.24,11.258,11.105,11.25,39201,0
2013-05-24,11.177,11.32,11.15,11.25,54475,0
2013-05-28,11.32,11.356,11.284,11.294,49839,0
2013-05-29,11.205,11.222,11.07,11.123,11287,0
2013-05-30,11.052,11.095,10.998,11.043,8206,0
2013-05-31,11.007,11.007,10.881,10.881,11147,0
2013-06-03,10.836,10.89,10.774,10.836,5596,0
2013-06-04,10.836,10.898,10.774,10.791,23297,0
2013-06-05,10.819,10.819,10.442,10.586,13359,0
2013-06-06,10.576,10.63,10.317,10.621,8688,0
2013-06-07,10.586,10.648,10.37,10.567,11634,0
2013-06-10,10.433,10.514,10.352,10.442,10113,0
2013-06-11,10.352,10.352,10.263,10.289,3667,0
2013-06-12,10.307,10.307,10.209,10.209,5315,0
2013-06-13,10.254,10.263,9.976,10.181,30813,0
2013-06-14,10.235,10.235,10.021,10.12,8892,0
2013-06-17,10.173,10.281,10.173,10.263,10589,0
2013-06-18,10.244,10.335,10.244,10.289,44608,0
2013-06-19,10.254,10.299,10.11,10.11,34140,0
2013-06-20,9.931,9.931,9.617,9.635,43392,0
2013-06-21,9.679,9.896,9.679,9.868,13498,0
2013-06-24,9.582,9.699,9.582,9.654,18931,0
2013-06-25,9.761,9.896,9.734,9.849,6786,0
2013-06-26,9.986,10.021,9.886,10.021,5336,0
2013-06-27,10.047,10.263,9.986,10.263,57875,0
2013-06-28,10.173,10.281,10.101,10.281,16494,0
2013-07-01,10.281,10.46,10.281,10.378,14585,0
2013-07-02,10.361,10.54,10.065,10.423,31352,0
2013-07-03,10.343,10.343,10.173,10.271,4081,0
2013-07-05,10.343,10.37,10.281,10.37,21227,0
2013-07-08,10.326,10.378,10.218,10.317,25403,0
2013-07-09,10.317,10.442,10.235,10.361,28416,0
2013-07-10,10.378,10.433,10.343,10.352,8876,0
2013-07-11,10.621,10.828,10.531,10.828,42543,0
2013-07-12,10.746,10.828,10.612,10.774,24779,0
2013-07-15,10.685,10.685,10.648,10.648,1830,0
2013-07-16,10.567,10.64,10.235,10.64,8155,0
2013-07-17,10.602,10.719,10.442,10.612,16387,0
2013-07-18,10.594,10.685,10.388,10.514,11999,0
2013-07-19,10.451,10.486,10.406,10.451,2932,0
2013-07-22,10.46,10.486,10.317,10.486,27063,0
2013-07-23,10.557,10.557,10.46,10.557,11523,0
2013-07-24,10.531,10.54,10.414,10.505,13433,0
2013-07-25,10.46,10.478,10.406,10.478,5355,0
2013-07-26,10.442,10.557,10.433,10.557,3727,0
2013-07-29,10.442,10.665,10.433,10.433,5353,0
2013-07-30,10.523,10.523,10.343,10.361,7129,0
2013-07-31,10.361,10.378,10.352,10.352,3595,0
2013-08-01,10.307,10.468,10.307,10.442,10253,0
2013-08-02,10.326,10.442,10.326,10.397,4521,0
2013-08-05,10.406,10.406,10.271,10.281,10485,0
2013-08-06,10.299,10.299,10.137,10.218,23159,0
2013-08-07,10.173,10.173,10.093,10.12,5213,0
2013-08-08,10.129,10.289,10.129,10.289,3796,0
2013-08-09,10.254,10.254,10.218,10.244,8909,0
2013-08-12,10.307,10.326,10.299,10.326,3123,0
2013-08-13,10.299,10.397,10.289,10.361,18393,0
2013-08-14,10.299,10.37,10.299,10.352,11458,0
2013-08-15,10.244,10.254,10.226,10.244,5634,0
2013-08-16,10.181,10.317,10.181,10.254,3755,0
2013-08-19,10.209,10.226,10.129,10.129,15608,0
2013-08-20,10.129,10.129,10.03,10.057,15750,0
2013-08-21,10.002,10.002,9.904,9.931,10672,0
2013-08-22,10.002,10.002,9.913,9.941,14501,0
2013-08-23,9.949,9.958,9.904,9.913,4831,0
2013-08-26,9.878,9.941,9.878,9.886,8220,0
2013-08-27,9.858,9.858,9.689,9.689,44477,0
2013-08-28,9.779,9.779,9.635,9.635,13379,0
2013-08-29,9.635,9.725,9.635,9.689,20731,0
2013-08-30,9.707,9.725,9.707,9.707,3617,0
2013-09-03,9.886,9.904,9.814,9.886,25039,0
2013-09-04,9.922,9.968,9.878,9.896,7062,0
2013-09-05,9.941,9.986,9.896,9.958,5579,0
2013-09-06,10.047,10.047,9.931,9.976,1896,0
2013-09-09,10.03,10.156,10.03,10.093,12083,0
2013-09-10,10.137,10.451,10.137,10.343,12647,0
2013-09-11,10.307,10.37,10.281,10.37,4705,0
2013-09-12,10.406,10.406,10.307,10.307,1526,0
2013-09-13,10.307,10.307,10.235,10.244,2650,0
2013-09-16,10.361,10.514,10.361,10.514,9255,0
2013-09-17,10.505,10.505,10.397,10.46,15265,0
2013-09-18,10.414,10.755,10.388,10.755,15285,0
2013-09-19,10.836,10.836,10.755,10.819,7521,0
2013-09-20,10.737,10.746,10.719,10.746,904,0
2013-09-23,10.719,10.719,10.567,10.612,2531,0
2013-09-24,10.523,10.586,10.523,10.586,1450,0
2013-09-25,10.54,10.54,10.54,10.54,893,0
2013-09-26,10.496,10.621,10.486,10.496,4210,0
2013-09-27,10.496,10.514,10.496,10.514,910,0
2013-09-30,10.414,10.414,10.37,10.388,2678,0
2013-10-01,10.423,10.576,10.423,10.523,2565,0
2013-10-02,10.423,10.531,10.423,10.505,5300,0
2013-10-03,10.531,10.54,10.486,10.54,39010,0
2013-10-04,10.486,10.531,10.486,10.531,672,0
2013-10-07,10.468,10.496,10.423,10.451,9992,0
2013-10-08,10.496,10.496,10.451,10.496,19619,0
2013-10-09,10.576,10.576,10.46,10.531,11156,0
2013-10-10,10.505,10.765,10.505,10.693,5590,0
2013-10-11,10.702,10.791,10.702,10.755,2679,0
2013-10-14,10.711,10.765,10.602,10.746,3172,0
2013-10-15,10.737,10.755,10.702,10.719,3681,0
2013-10-16,10.675,10.755,10.675,10.729,6702,0
2013-10-17,10.63,10.8,10.63,10.8,4498,0
2013-10-18,10.836,10.979,10.828,10.916,40987,0
2013-10-21,10.873,10.979,10.809,10.979,19997,0
2013-10-22,10.925,11.033,10.908,10.944,23705,0
2013-10-23,10.925,10.925,10.719,10.774,32129,0
2013-10-24,10.836,10.908,10.719,10.729,12001,0
2013-10-25,10.746,10.809,10.729,10.809,8815,0
2013-10-28,10.755,10.836,10.746,10.828,7877,0
2013-10-29,10.836,10.844,10.774,10.836,6001,0
2013-10-30,10.809,10.873,10.791,10.8,20946,0
2013-10-31,10.828,10.844,10.765,10.828,14727,0
2013-11-01,10.944,10.961,10.711,10.711,3236,0
2013-11-04,10.755,10.89,10.755,10.844,12730,0
2013-11-05,10.765,10.828,10.657,10.8,36993,0
2013-11-06,10.873,10.873,10.729,10.809,19136,0
2013-11-07,10.782,10.836,10.657,10.755,19176,0
2013-11-08,10.755,10.836,10.586,10.746,4492,0
2013-11-12,10.693,10.693,10.567,10.602,3570,0
2013-11-13,10.531,10.576,10.496,10.514,5310,0
2013-11-14,10.505,10.64,10.505,10.576,3358,0
2013-11-15,10.675,10.729,10.586,10.702,6227,0
2013-11-18,10.746,10.854,10.746,10.828,3758,0
2013-11-19,10.791,10.854,10.774,10.791,32236,0
2013-11-20,10.774,10.819,10.63,10.63,19568,0
2013-11-21,10.685,10.791,10.63,10.648,13088,0
2013-11-22,10.612,10.665,10.557,10.648,19614,0
2013-11-25,10.594,10.665,10.505,10.64,12191,0
2013-11-26,10.675,10.685,10.451,10.496,15965,0
2013-11-27,10.496,10.64,10.496,10.64,17219,0
2013-11-29,10.621,10.737,10.557,10.737,34042,0
2013-12-02,10.648,10.711,10.468,10.711,5914,0
2013-12-03,10.64,10.685,10.496,10.55,18171,0
2013-12-04,10.486,10.486,10.209,10.46,9709,0
2013-12-05,10.478,10.576,10.397,10.442,9092,0
2013-12-06,10.567,10.567,10.414,10.414,2187,0
2013-12-09,10.397,10.567,10.37,10.406,36900,0
2013-12-10,10.335,10.478,10.317,10.397,12712,0
2013-12-11,10.317,10.451,10.281,10.281,45754,0
2013-12-12,10.317,10.317,10.2,10.218,9684,0
2013-12-13,10.468,10.468,10.173,10.226,1770,0
2013-12-16,10.263,10.37,10.165,10.335,24153,0
2013-12-17,10.254,10.263,9.4025,10.209,14542,0
2013-12-18,10.137,10.468,9.823,10.468,70170,0
2013-12-19,10.263,10.263,10.057,10.218,7546,0
2013-12-20,10.137,10.209,10.129,10.165,29251,0
2013-12-23,10.173,10.361,10.165,10.2,69000,0
2013-12-24,10.226,10.37,10.226,10.244,6536,0
2013-12-26,10.254,10.326,10.2,10.226,14781,0
2013-12-27,10.233,10.501,10.151,10.317,36066,0
2013-12-30,10.28,10.298,10.206,10.298,50337,0
2013-12-31,10.27,10.436,10.27,10.38,53155,0
2014-01-02,10.242,10.362,10.242,10.27,194071,0
2014-01-03,10.27,10.27,10.242,10.242,17517,0
2014-01-06,10.252,10.252,10.095,10.104,44894,0
2014-01-07,10.114,10.242,10.068,10.132,27593,0
2014-01-08,10.132,10.216,10.132,10.17,6767,0
2014-01-09,10.142,10.151,10.124,10.151,3994,0
2014-01-10,10.16,10.223,10.132,10.132,28122,0
2014-01-13,10.16,10.252,10.086,10.17,55978,0
2014-01-14,10.196,10.288,10.124,10.242,53601,0
2014-01-15,10.28,10.417,10.206,10.288,56432,0
2014-01-16,10.252,10.27,10.17,10.252,32781,0
2014-01-17,10.344,10.38,10.206,10.362,15772,0
2014-01-21,10.426,10.426,10.206,10.28,30599,0
2014-01-22,10.307,10.335,10.261,10.288,2796,0
2014-01-23,10.187,10.206,10.177,10.177,14064,0
2014-01-24,10.124,10.132,9.94,9.976,13178,0
2014-01-27,10.022,10.022,9.792,10.003,10019,0
2014-01-28,10.049,10.049,9.756,9.884,13546,0
2014-01-29,9.756,9.921,9.756,9.875,4678,0
2014-01-30,9.968,9.968,9.819,9.829,4689,0
2014-01-31,9.829,9.829,9.737,9.784,2681,0
2014-02-03,9.829,9.829,9.609,9.627,32403,0
2014-02-04,9.59,9.819,9.59,9.636,37688,0
2014-02-05,9.609,9.756,9.609,9.681,12020,0
2014-02-06,9.681,9.719,9.681,9.709,5059,0
2014-02-07,9.756,9.829,9.719,9.811,10214,0
2014-02-10,9.784,9.792,9.746,9.746,7914,0
2014-02-11,9.829,9.948,9.802,9.921,16610,0
2014-02-12,9.94,10.086,9.875,9.921,12066,0
2014-02-13,9.875,9.976,9.855,9.875,20411,0
2014-02-14,9.94,9.986,9.884,9.968,29240,0
2014-02-18,9.902,10.068,9.838,9.968,48738,0
2014-02-19,10.022,10.022,9.948,9.958,33110,0
2014-02-20,9.902,9.958,9.902,9.958,34866,0
2014-02-21,9.994,10.032,9.994,10.003,12816,0
2014-02-24,10.013,10.022,9.976,9.994,41144,0
2014-02-25,10.039,10.086,9.986,10.022,11712,0
2014-02-26,10.049,10.049,10.013,10.013,11234,0
2014-02-27,10.095,10.124,10.086,10.124,8625,0
2014-02-28,10.086,10.132,10.078,10.114,15396,0
2014-03-03,10.013,10.124,9.976,10.086,26110,0
2014-03-04,10.132,10.132,10.032,10.049,26819,0
2014-03-05,10.104,10.114,10.078,10.095,8616,0
2014-03-06,10.16,10.177,10.16,10.17,10443,0
2014-03-07,10.132,10.17,10.114,10.17,13217,0
2014-03-10,10.114,10.252,10.086,10.252,14616,0
2014-03-11,10.317,10.335,10.104,10.104,17953,0
2014-03-12,10.022,10.058,10.013,10.032,9318,0
2014-03-13,10.078,10.086,9.976,9.994,16803,0
2014-03-14,9.968,9.994,9.968,9.994,8313,0
2014-03-17,10.049,10.068,10.013,10.013,2250,0
2014-03-18,10.049,10.078,10.039,10.078,2790,0
2014-03-19,10.068,10.068,9.976,9.976,10411,0
2014-03-20,9.627,9.93,9.627,9.838,36173,0
2014-03-21,9.911,9.986,9.911,9.94,4242,0
2014-03-24,10.022,10.032,10.022,10.032,14747,0
2014-03-25,10.078,10.078,10.022,10.058,870,0
2014-03-26,10.104,10.28,10.104,10.142,31214,0
2014-03-27,10.124,10.344,10.114,10.124,73950,0
2014-03-28,10.242,10.362,10.216,10.326,18198,0
2014-03-31,10.371,10.491,10.371,10.482,24962,0
2014-04-01,10.528,10.564,10.455,10.482,68456,0
2014-04-02,10.509,10.592,10.482,10.564,2933,0
2014-04-03,10.528,10.6,10.519,10.6,32428,0
2014-04-04,10.629,10.72,10.445,10.455,101537,0
2014-04-07,10.445,10.554,10.408,10.417,64999,0
2014-04-08,10.491,10.62,10.482,10.528,40550,0
2014-04-09,10.647,10.665,10.6,10.656,6559,0
2014-04-10,10.665,10.72,10.554,10.574,128399,0
2014-04-11,10.482,10.528,10.426,10.426,52480,0
2014-04-14,10.463,10.564,10.445,10.564,7872,0
2014-04-15,10.546,10.574,10.509,10.528,4640,0
2014-04-16,10.554,10.647,10.554,10.583,65575,0
2014-04-17,10.629,10.72,10.583,10.6,35024,0
2014-04-21,10.592,10.629,10.564,10.583,7503,0
2014-04-22,10.639,10.675,10.6,10.647,33614,0
2014-04-23,10.665,10.665,10.6,10.6,28834,0
2014-04-24,10.629,10.647,10.574,10.574,9767,0
2014-04-25,10.537,10.564,10.472,10.528,10577,0
2014-04-28,10.472,10.61,10.472,10.519,34882,0
2014-04-29,10.583,10.592,10.519,10.519,31826,0
2014-04-30,10.491,10.62,10.491,10.564,19319,0
2014-05-01,10.554,10.61,10.554,10.6,39082,0
2014-05-02,10.583,10.693,10.583,10.656,41766,0
2014-05-05,10.574,10.665,10.574,10.656,6493,0
2014-05-06,10.675,10.675,10.629,10.639,8000,0
2014-05-07,10.6,10.72,10.546,10.62,121013,0
2014-05-08,10.6,10.685,10.6,10.61,59293,0
2014-05-09,10.639,10.647,10.62,10.639,26360,0
2014-05-12,10.73,10.776,10.647,10.675,19502,0
2014-05-13,10.72,10.776,10.693,10.776,20868,0
2014-05-14,10.803,10.823,10.784,10.823,19445,0
2014-05-15,10.767,10.823,10.73,10.767,43914,0
2014-05-16,10.813,10.859,10.813,10.849,13067,0
2014-05-19,10.849,10.878,10.849,10.878,7919,0
2014-05-20,10.868,10.868,10.823,10.832,17206,0
2014-05-21,10.887,10.887,10.887,10.887,4268,0
2014-05-22,10.904,10.932,10.784,10.913,2157,0
2014-05-23,10.896,10.951,10.896,10.941,2305,0
2014-05-27,10.941,10.969,10.904,10.904,5192,0
2014-05-28,10.951,10.951,10.878,10.887,20582,0
2014-05-29,10.941,10.941,10.878,10.923,4905,0
2014-05-30,10.913,10.913,10.868,10.896,10146,0
2014-06-02,10.878,10.941,10.878,10.941,3026,0
2014-06-03,10.987,11.006,10.987,11.006,5457,0
2014-06-04,10.941,10.997,10.941,10.978,9559,0
2014-06-05,10.932,11.062,10.932,11.033,14031,0
2014-06-06,10.913,11.079,10.913,10.997,13621,0
2014-06-09,11.043,11.115,11.033,11.115,14503,0
2014-06-10,11.062,11.153,11.062,11.153,7069,0
2014-06-11,11.024,11.135,11.024,11.135,8185,0
2014-06-12,11.19,11.19,11.135,11.135,13116,0
2014-06-13,11.115,11.161,11.115,11.125,2531,0
2014-06-16,11.097,11.107,11.079,11.079,6194,0
2014-06-17,11.062,11.062,11.052,11.062,1387,0
2014-06-18,11.033,11.107,11.016,11.079,18657,0
2014-06-19,11.088,11.135,11.07,11.115,8592,0
2014-06-20,11.097,11.135,11.097,11.125,18393,0
2014-06-23,11.097,11.125,11.024,11.107,20870,0
2014-06-24,11.097,11.115,11.024,11.052,31803,0
2014-06-25,11.033,11.07,11.033,11.043,14313,0
2014-06-26,11.079,11.107,11.052,11.088,5222,0
2014-06-27,11.088,11.097,11.052,11.052,56022,0
2014-06-30,11.006,11.107,11.006,11.107,13851,0
2014-07-01,11.115,11.115,11.079,11.115,5598,0
2014-07-02,11.171,11.271,11.171,11.207,17401,0
2014-07-03,11.153,11.207,11.153,11.207,2909,0
2014-07-07,11.052,11.263,11.052,11.236,13412,0
2014-07-08,11.246,11.254,11.153,11.171,8061,0
2014-07-09,11.153,11.19,11.125,11.171,29232,0
2014-07-10,11.079,11.181,11.062,11.161,24931,0
2014-07-11,11.181,11.19,11.171,11.171,4312,0
2014-07-14,11.246,11.246,11.2,11.2,3451,0
2014-07-15,11.19,11.2,11.171,11.19,6339,0
2014-07-16,11.217,11.217,11.006,11.19,23649,0
2014-07-17,11.153,11.171,11.097,11.115,8620,0
2014-07-18,11.2,11.2,11.19,11.19,2394,0
2014-07-21,11.161,11.254,11.161,11.254,9892,0
2014-07-22,11.318,11.355,11.246,11.355,19841,0
2014-07-23,11.401,11.438,11.384,11.438,3553,0
2014-07-24,11.43,11.484,11.374,11.41,10710,0
2014-07-25,11.42,11.42,11.384,11.384,2547,0
2014-07-28,11.41,11.474,11.171,11.455,16712,0
2014-07-29,11.493,11.502,11.337,11.484,33615,0
2014-07-30,11.52,11.52,11.384,11.41,5262,0
2014-07-31,11.455,11.455,11.271,11.291,5412,0
2014-08-01,11.309,11.309,11.236,11.236,4651,0
2014-08-04,11.227,11.271,11.19,11.207,4564,0
2014-08-05,11.161,11.254,11.135,11.19,18096,0
2014-08-06,11.161,11.181,11.161,11.181,1845,0
2014-08-07,11.135,11.171,11.135,11.171,2062,0
2014-08-08,11.125,11.181,11.125,11.171,4729,0
2014-08-11,11.171,11.281,11.171,11.281,6983,0
2014-08-12,11.271,11.281,11.263,11.281,2669,0
2014-08-13,11.309,11.447,11.309,11.447,12700,0
2014-08-14,11.41,11.42,11.401,11.42,1003,0
2014-08-15,11.438,11.438,11.374,11.374,7652,0
2014-08-18,11.42,11.455,11.41,11.455,1794,0
2014-08-19,11.484,11.512,11.484,11.502,1394,0
2014-08-20,11.539,11.539,11.493,11.52,1622,0
2014-08-21,11.52,11.52,11.484,11.502,2066,0
2014-08-22,11.512,11.512,11.43,11.474,11918,0
2014-08-25,11.493,11.502,11.43,11.455,1793,0
2014-08-26,11.438,11.52,11.438,11.493,5924,0
2014-08-27,11.43,11.539,11.43,11.539,6598,0
2014-08-28,11.455,11.585,11.438,11.484,4262,0
2014-08-29,11.474,11.53,11.455,11.455,29126,0
2014-09-02,11.43,11.512,11.43,11.493,3543,0
2014-09-03,11.577,11.577,11.53,11.577,22205,0
2014-09-04,11.53,11.594,11.52,11.567,5416,0
2014-09-05,11.52,11.539,11.52,11.53,2031,0
2014-09-08,11.512,11.577,11.474,11.484,10222,0
2014-09-09,11.484,11.512,11.447,11.465,14657,0
2014-09-10,11.41,11.438,11.41,11.438,2790,0
2014-09-11,11.346,11.43,11.346,11.43,8305,0
2014-09-12,11.355,11.374,11.355,11.374,2756,0
2014-09-15,11.355,11.355,11.281,11.309,15096,0
2014-09-16,11.227,11.374,11.144,11.346,3769,0
2014-09-17,11.299,11.328,11.299,11.328,10948,0
2014-09-18,11.318,11.318,11.318,11.318,2257,0
2014-09-19,11.299,11.328,11.299,11.318,4351,0
2014-09-22,11.236,11.236,11.161,11.217,5563,0
2014-09-23,11.153,11.161,11.135,11.135,5504,0
2014-09-24,11.171,11.19,11.043,11.19,9558,0
2014-09-25,11.062,11.079,11.033,11.043,6943,0
2014-09-26,10.951,10.96,10.849,10.96,2883,0
2014-09-29,10.878,10.978,10.868,10.932,19574,0
2014-09-30,10.932,10.932,10.803,10.904,21048,0
2014-10-01,10.813,10.887,10.776,10.84,5845,0
2014-10-02,10.794,10.813,10.647,10.757,11346,0
2014-10-03,10.823,10.84,10.703,10.832,10527,0
2014-10-06,10.878,10.96,10.878,10.96,14217,0
2014-10-07,10.932,10.932,10.859,10.878,2677,0
2014-10-08,10.784,10.941,10.712,10.941,2897,0
2014-10-09,10.913,10.923,10.859,10.878,4031,0
2014-10-10,10.832,10.832,10.712,10.73,16750,0
2014-10-13,10.73,10.748,10.574,10.748,7696,0
2014-10-14,10.703,10.703,10.537,10.685,12101,0
2014-10-15,10.6,10.767,10.482,10.61,15495,0
2014-10-16,10.362,10.794,10.362,10.592,3365,0
2014-10-17,10.73,10.738,10.675,10.685,5188,0
2014-10-20,10.712,10.712,10.703,10.703,435,0
2014-10-21,10.767,10.813,10.767,10.813,1204,0
2014-10-22,10.748,10.849,10.73,10.849,1759,0
2014-10-23,10.923,10.923,10.776,10.878,3222,0
2014-10-24,10.84,10.904,10.84,10.878,1487,0
2014-10-27,10.823,10.868,10.823,10.868,2943,0
2014-10-28,10.932,10.978,10.904,10.96,12153,0
2014-10-29,11.006,11.006,10.859,10.932,11081,0
2014-10-30,10.951,10.951,10.951,10.951,440,0
2014-10-31,11.016,11.07,11.016,11.033,6423,0
2014-11-03,11.006,11.033,10.951,11.024,4484,0
2014-11-04,10.978,11.024,10.951,11.024,9106,0
2014-11-05,10.997,10.997,10.951,10.951,1426,0
2014-11-06,10.96,10.96,10.896,10.923,5838,0
2014-11-07,10.887,10.969,10.878,10.96,34576,0
2014-11-10,10.904,10.987,10.904,10.987,2150,0
2014-11-11,10.904,10.997,10.904,10.987,3252,0
2014-11-12,10.904,10.969,10.904,10.951,4280,0
2014-11-13,10.951,10.951,10.941,10.941,926,0
2014-11-14,10.923,11.016,10.823,10.987,6599,0
2014-11-17,10.685,10.932,10.685,10.932,5374,0
2014-11-18,10.757,10.941,10.748,10.896,3934,0
2014-11-19,10.823,10.887,10.823,10.868,5772,0
2014-11-20,10.832,10.896,10.832,10.868,2016,0
2014-11-21,11.043,11.088,10.951,11.07,6534,0
2014-11-24,11.043,11.062,10.987,10.987,6843,0
2014-11-25,10.951,10.987,10.932,10.987,14256,0
2014-11-26,11.024,11.062,11.016,11.062,4158,0
2014-11-28,11.033,11.07,11.006,11.033,5937,0
2014-12-01,10.951,10.951,10.84,10.913,1864,0
2014-12-02,10.969,10.987,10.913,10.951,4456,0
2014-12-03,10.859,10.904,10.859,10.904,724,0
2014-12-04,10.951,10.96,10.913,10.932,2066,0
2014-12-05,10.941,10.941,10.878,10.904,2939,0
2014-12-08,10.748,10.813,10.748,10.748,1877,0
2014-12-09,10.61,10.675,10.509,10.62,20698,0
2014-12-10,10.546,10.574,10.426,10.426,2940,0
2014-12-11,10.491,10.491,10.371,10.417,7500,0
2014-12-12,10.445,10.519,10.408,10.455,11600,0
2014-12-15,10.546,10.564,10.335,10.445,10623,0
2014-12-16,10.436,10.436,10.353,10.39,3033,0
2014-12-17,10.417,10.472,10.353,10.472,3535,0
2014-12-18,10.408,10.491,10.399,10.399,839,0
2014-12-19,10.455,10.491,10.335,10.463,13073,0
2014-12-22,10.62,10.665,10.62,10.665,601,0
2014-12-23,10.647,10.693,10.491,10.62,5303,0
2014-12-24,10.6,10.656,10.6,10.6,2293,0
2014-12-26,10.62,10.656,10.592,10.61,2073,0
2014-12-29,10.746,10.891,10.507,10.872,20379,0
2014-12-30,10.584,10.891,10.382,10.69,26870,0
2014-12-31,10.709,10.746,10.66,10.746,23029,0
2015-01-02,10.891,10.891,10.67,10.699,10327,0
2015-01-05,10.602,10.737,10.42,10.69,2543,0
2015-01-06,10.545,10.545,10.372,10.382,4117,0
2015-01-07,10.517,10.775,10.45,10.45,4377,0
2015-01-08,10.651,10.66,10.536,10.642,6490,0
2015-01-09,10.651,10.919,10.651,10.775,7145,0
2015-01-12,10.804,10.804,10.574,10.651,7230,0
2015-01-13,11.044,11.044,10.68,10.727,14014,0
2015-01-14,10.507,11.494,10.507,10.727,19213,0
2015-01-15,10.737,10.814,10.737,10.784,2490,0
2015-01-16,10.852,10.862,10.852,10.862,313,0
2015-01-20,10.766,10.928,10.766,10.881,2026,0
2015-01-21,10.881,11.504,10.881,11.504,6815,0
2015-01-22,11.418,11.418,11.101,11.36,2107,0
2015-01-23,11.331,11.331,11.188,11.264,1896,0
2015-01-26,11.159,11.159,11.054,11.091,10447,0
2015-01-27,10.996,11.073,10.996,11.044,12127,0
2015-01-28,11.044,11.073,10.967,11.034,26753,0
2015-01-29,10.976,11.101,10.976,11.006,1252,0
2015-01-30,10.958,11.504,10.958,10.967,9252,0
2015-02-02,10.881,11.034,10.881,10.948,8546,0
2015-02-03,10.891,11.024,10.891,11.016,1492,0
2015-02-04,11.101,11.12,11.082,11.091,2588,0
2015-02-05,11.006,11.13,11.006,11.016,8399,0
2015-02-06,10.996,10.996,10.996,10.996,835,0
2015-02-09,11.024,11.024,10.986,10.986,739,0
2015-02-11,10.899,10.996,10.899,10.996,819,0
2015-02-12,10.958,11.054,10.958,11.006,5476,0
2015-02-13,11.006,11.082,11.006,11.082,3205,0
2015-02-17,11.034,11.064,11.016,11.016,5481,0
2015-02-18,11.044,11.12,10.891,11.091,11554,0
2015-02-19,11.024,11.14,10.899,11.034,5356,0
2015-02-20,10.948,11.073,10.948,11.006,4504,0
2015-02-23,11.024,11.073,10.976,11.006,10980,0
2015-02-24,11.044,11.101,11.016,11.024,4505,0
2015-02-25,11.082,11.12,11.054,11.082,1989,0
2015-02-26,11.073,11.198,11.064,11.073,6832,0
2015-02-27,11.064,11.073,11.064,11.064,813,0
2015-03-02,11.054,11.39,11.054,11.341,5946,0
2015-03-03,11.312,11.312,11.178,11.255,1043,0
2015-03-04,11.168,11.207,11.149,11.188,7928,0
2015-03-06,11.064,11.216,11.016,11.016,3234,0
2015-03-09,10.996,11.054,10.958,10.967,22740,0
2015-03-10,11.044,11.044,10.814,10.814,32337,0
2015-03-11,10.919,10.919,10.804,10.814,626,0
2015-03-12,10.909,10.909,10.574,10.872,9910,0
2015-03-13,10.737,10.756,10.737,10.756,1982,0
2015-03-16,10.814,10.842,10.814,10.842,4486,0
2015-03-17,10.794,10.899,10.794,10.881,7197,0
2015-03-18,10.881,11.024,10.862,11.024,4068,0
2015-03-19,10.986,10.986,10.938,10.938,313,0
2015-03-20,11.034,11.13,11.016,11.016,11787,0
2015-03-23,11.006,11.034,10.938,11.034,3547,0
2015-03-24,11.044,11.044,11.016,11.016,313,0
2015-03-25,10.909,10.996,10.709,10.909,2191,0
2015-03-26,11.054,11.054,10.948,10.958,1147,0
2015-03-27,10.862,10.986,10.852,10.958,2921,0
2015-03-30,10.948,11.073,10.899,11.054,42559,0
2015-03-31,10.986,11.064,10.986,11.064,1879,0
2015-04-01,10.996,11.686,10.996,11.312,14186,0
2015-04-02,11.236,11.236,11.236,11.236,417,0
2015-04-06,11.312,11.37,11.312,11.37,13248,0
2015-04-08,11.455,11.455,11.35,11.36,1252,0
2015-04-09,11.514,11.552,11.446,11.552,3346,0
2015-04-10,11.801,11.801,11.38,11.398,3442,0
2015-04-13,11.37,11.465,11.37,11.455,2087,0
2015-04-14,11.485,11.485,11.465,11.465,2503,0
2015-04-15,11.542,11.542,11.283,11.428,7613,0
2015-04-16,11.465,11.542,11.438,11.542,7721,0
2015-04-17,11.38,11.38,11.331,11.331,1252,0
2015-04-20,11.322,11.331,11.322,11.331,915,0
2015-04-21,11.418,11.418,11.293,11.36,13592,0
2015-04-22,11.35,11.408,11.35,11.408,4410,0
2015-04-23,11.341,11.39,11.341,11.39,1878,0
2015-04-24,11.38,11.494,11.38,11.485,3461,0
2015-04-27,11.504,11.523,11.465,11.465,7928,0
2015-04-28,11.216,11.475,11.064,11.438,7928,0
2015-04-29,11.12,11.37,11.101,11.37,3755,0
2015-04-30,11.322,11.35,11.312,11.312,18777,0
2015-05-01,11.36,11.398,11.36,11.398,2816,0
2015-05-04,11.398,11.398,11.398,11.398,105,0
2015-05-05,11.35,11.36,11.322,11.36,12830,0
2015-05-06,11.36,11.36,11.36,11.36,15,0
2015-05-07,11.226,11.226,10.881,11.178,2197,0
2015-05-08,11.236,11.341,11.236,11.312,15229,0
2015-05-11,11.236,11.236,11.236,11.236,105,0
2015-05-12,11.226,11.246,11.159,11.246,7037,0
2015-05-13,11.168,11.322,11.168,11.312,2295,0
2015-05-14,11.264,11.283,11.255,11.273,6676,0
2015-05-15,11.312,11.36,11.312,11.36,1252,0
2015-05-18,11.264,11.331,11.264,11.312,3299,0
2015-05-19,11.264,11.37,11.264,11.37,3878,0
2015-05-20,11.283,11.312,10.986,11.255,1668,0
2015-05-21,11.207,11.312,11.207,11.293,3547,0
2015-05-22,11.312,11.39,11.312,11.36,8032,0
2015-05-26,11.302,11.331,11.293,11.331,3583,0
2015-05-27,11.246,11.59,11.178,11.293,16273,0
2015-05-28,11.207,11.207,11.064,11.064,1174,0
2015-05-29,11.111,11.446,11.054,11.073,15125,0
2015-06-01,11.044,11.054,11.044,11.054,1443,0
2015-06-02,10.976,11.091,10.976,11.073,3167,0
2015-06-03,10.948,10.996,10.938,10.938,1668,0
2015-06-04,10.842,10.842,10.794,10.794,1043,0
2015-06-05,10.794,10.794,10.727,10.727,835,0
2015-06-08,10.66,10.69,10.593,10.69,2816,0
2015-06-09,10.66,10.66,10.622,10.622,4954,0
2015-06-10,10.68,10.68,10.68,10.68,11504,0
2015-06-11,10.68,10.775,10.68,10.775,1400,0
2015-06-15,10.68,10.68,10.325,10.66,4902,0
2015-06-16,10.632,10.632,10.632,10.632,208,0
2015-06-17,10.612,10.69,10.602,10.69,1252,0
2015-06-19,10.612,10.709,10.602,10.67,2191,0
2015-06-22,10.699,10.784,10.699,10.766,4277,0
2015-06-23,10.804,10.842,10.794,10.804,6530,0
2015-06-24,10.737,10.804,10.737,10.804,208,0
2015-06-25,10.727,10.727,10.727,10.727,105,0
2015-06-26,10.642,10.651,10.545,10.554,2816,0
2015-06-29,10.45,10.507,10.45,10.507,1460,0
2015-06-30,10.593,10.602,10.527,10.602,3651,0
2015-07-01,10.602,10.602,10.602,10.602,105,0
2015-07-02,10.804,10.804,10.804,10.804,417,0
2015-07-06,10.527,10.737,10.507,10.574,8554,0
2015-07-07,10.536,10.536,10.354,10.517,4589,0
2015-07-08,10.402,10.402,10.162,10.238,9492,0
2015-07-09,10.363,10.372,10.316,10.325,7197,0
2015-07-10,10.459,10.459,10.382,10.382,1565,0
2015-07-13,10.498,10.498,10.488,10.498,3129,0
2015-07-14,10.517,10.527,10.507,10.507,1305,0
2015-07-15,10.468,10.468,10.468,10.468,178,0
2015-07-16,10.527,10.527,10.45,10.45,313,0
2015-07-17,10.545,10.545,10.507,10.527,1460,0
2015-07-20,10.45,10.709,10.45,10.554,9806,0
2015-07-21,10.554,10.554,10.554,10.554,208,0
2015-07-22,10.642,10.642,10.554,10.554,939,0
2015-07-23,10.737,10.737,10.554,10.66,1252,0
2015-07-24,10.67,10.67,10.402,10.402,1043,0
2015-07-27,10.392,10.498,10.286,10.41,2191,0
2015-07-28,10.402,10.402,10.21,10.372,3963,0
2015-07-29,10.372,10.372,10.372,10.372,105,0
2015-07-30,10.372,10.372,10.372,10.372,105,0
2015-07-31,10.459,10.459,10.382,10.382,521,0
2015-08-04,10.382,10.382,10.382,10.382,105,0
2015-08-05,10.372,10.372,10.2,10.325,835,0
2015-08-06,10.228,10.277,10.21,10.277,10381,0
2015-08-10,10.325,10.325,10.104,10.124,5216,0
2015-08-11,10.133,10.143,9.846,9.846,9066,0
2015-08-12,9.779,9.846,9.702,9.721,26599,0
2015-08-13,9.702,9.807,9.702,9.75,7510,0
2015-08-14,9.759,9.769,9.759,9.769,313,0
2015-08-17,9.702,9.75,9.702,9.73,1355,0
2015-08-18,9.692,9.692,9.3946,9.606,6468,0
2015-08-19,9.539,9.587,9.4804,9.539,17107,0
2015-08-20,9.4142,9.5,9.3184,9.4045,2399,0
2015-08-21,9.3085,9.3946,9.1552,9.2511,5111,0
2015-08-24,8.6759,8.8869,8.5512,8.5609,8606,0
2015-08-25,9.1936,9.2223,8.9731,8.9731,12934,0
2015-08-26,8.9539,8.9923,8.8005,8.9634,4798,0
2015-08-27,9.0881,9.2319,8.9826,9.2319,11370,0
2015-08-28,9.1552,9.1552,9.1456,9.1456,417,0
2015-08-31,9.1648,9.1648,9.0978,9.0978,3026,0
2015-09-01,8.8869,8.9347,8.8772,8.8772,1774,0
2015-09-02,8.8772,8.9731,8.858,8.858,3859,0
2015-09-03,8.9539,9.0402,8.9155,8.9155,7823,0
2015-09-04,8.9155,8.9155,8.7622,8.8005,3859,0
2015-09-08,9.0786,9.0786,8.9539,9.0115,3963,0
2015-09-09,9.1552,9.1648,9.069,9.1168,2712,0
2015-09-10,9.0402,9.0402,8.9347,8.9634,1815,0
2015-09-11,8.9155,9.0306,8.9155,9.021,2921,0
2015-09-14,9.0115,9.0786,8.9539,9.0786,7720,0
2015-09-15,8.9923,9.069,8.9923,9.069,4902,0
2015-09-16,9.1744,9.2703,9.1552,9.2128,2816,0
2015-09-17,9.136,9.3184,9.136,9.2128,1199,0
2015-09-18,9.136,9.1456,8.8005,9.1168,4068,0
2015-09-21,9.1456,9.184,9.1264,9.1648,6363,0
2015-09-22,9.0594,9.0786,9.0306,9.0306,521,0
2015-09-23,8.9347,8.9347,8.8388,8.8869,3234,0
2015-09-24,8.8485,8.8485,8.8197,8.8388,719,0
2015-09-25,8.9634,8.9634,8.8101,8.8101,1982,0
2015-09-28,8.6951,8.6951,8.6375,8.6375,884,0
2015-09-29,8.5417,8.628,8.5417,8.628,1774,0
2015-09-30,8.7047,8.7717,8.6663,8.7717,15334,0
2015-10-01,8.7525,8.858,8.7525,8.7717,7197,0
2015-10-02,8.8869,8.8869,8.8293,8.8293,521,0
2015-10-05,8.9539,9.0115,8.9155,9.0115,4467,0
2015-10-06,8.9634,9.1264,8.9634,8.9731,835,0
2015-10-07,9.1264,9.1264,9.1264,9.1264,208,0
2015-10-08,9.2223,9.2223,9.2223,9.2223,313,0
2015-10-09,9.2415,9.3663,9.1936,9.3663,2712,0
2015-10-12,9.337,9.4142,9.337,9.4142,766,0
2015-10-13,9.3663,9.3663,9.3663,9.3663,105,0
2015-10-14,9.3566,9.3566,9.3566,9.3566,105,0
2015-10-15,9.4142,9.4328,9.3946,9.4328,1355,0
2015-10-16,9.3467,9.692,9.2895,9.692,4381,0
2015-10-19,9.4525,9.548,9.4525,9.539,1463,0
2015-10-20,9.54,9.54,9.54,9.54,2376,0
2015-10-21,9.51,9.51,9.51,9.51,417,0
2015-10-22,9.51,9.615,9.51,9.529,3963,0
2015-10-23,9.682,9.682,9.682,9.682,105,0
2015-10-26,9.75,9.75,9.606,9.615,1460,0
2015-10-27,9.606,9.606,9.529,9.568,9910,0
2015-10-28,9.3467,9.4427,9.3467,9.4241,1147,0
2015-10-29,9.4804,9.4804,9.184,9.3663,1460,0
2015-10-30,9.337,9.3663,9.2703,9.3663,3234,0
2015-11-02,9.2988,9.376,9.2895,9.3566,2534,0
2015-11-03,9.376,9.606,9.2799,9.587,20862,0
2015-11-04,9.606,9.606,9.52,9.587,1074,0
2015-11-05,9.4525,9.5,9.3946,9.4724,6989,0
2015-11-06,9.4142,9.4142,9.4142,9.4142,835,0
2015-11-09,9.337,9.4328,9.337,9.4328,323,0
2015-11-10,9.3085,9.3085,9.2128,9.2895,1355,0
2015-11-11,9.4045,9.4045,9.1744,9.1744,3234,0
2015-11-12,9.069,9.1552,9.021,9.1264,2295,0
2015-11-13,8.9155,8.9155,8.9155,8.9155,105,0
2015-11-16,8.7909,8.9826,8.7909,8.9826,521,0
2015-11-17,8.9826,8.9826,8.9826,8.9826,19194,0
2015-11-18,8.9061,8.9539,8.8869,8.9061,2921,0
2015-11-19,8.9155,9.0594,8.8869,9.0402,1565,0
2015-11-20,9.0115,9.1456,9.0115,9.1073,3234,0
2015-11-23,9.0402,9.1456,9.0402,9.1168,3755,0
2015-11-24,9.0018,9.0786,8.9634,9.0786,3859,0
2015-11-25,8.9442,9.1073,8.9442,9.0786,4589,0
2015-11-27,9.0786,9.0786,9.0786,9.0786,105,0
2015-11-30,8.9252,8.9826,8.8677,8.9347,16586,0
2015-12-01,8.9155,9.0402,8.9155,9.0402,4215,0
2015-12-02,8.9731,9.0018,8.9539,8.9634,1854,0
2015-12-03,8.8869,8.9347,8.8869,8.8869,5888,0
2015-12-04,8.8869,8.8869,8.8869,8.8869,313,0
2015-12-07,8.8869,8.8869,8.6088,8.7909,27017,0
2015-12-08,8.6759,8.7143,8.5417,8.7047,8057,0
2015-12-09,8.628,8.628,8.628,8.628,626,0
2015-12-10,8.5992,8.5992,8.5992,8.5992,1147,0
2015-12-11,8.465,8.532,8.465,8.4842,13874,0
2015-12-14,8.5225,9.021,8.465,8.465,11954,0
2015-12-15,8.532,8.6375,8.465,8.6375,8554,0
2015-12-16,8.5992,8.7334,8.532,8.7334,12726,0
2015-12-17,8.6375,8.6759,8.628,8.6759,5946,0
2015-12-18,8.6759,8.7814,8.5704,8.5704,3547,0
2015-12-21,8.7909,8.7909,8.7238,8.7238,1774,0
2015-12-22,8.7334,8.743,8.7334,8.743,1566,0
2015-12-23,8.8485,8.8964,8.8485,8.8964,15021,0
2015-12-24,8.9155,8.9442,8.9155,8.9441,4528,0
2015-12-28,8.8293,9.0115,8.8197,9.0115,16547,0
2015-12-29,9.0042,9.0042,8.8769,8.9161,6255,0
2015-12-30,8.8378,8.9352,8.8378,8.9161,575,0
2015-12-31,8.9161,8.9255,8.7595,8.8672,9203,0
2016-01-04,8.7595,8.7595,8.5952,8.7008,3280,0
2016-01-05,8.7008,8.7105,8.6715,8.7105,1973,0
2016-01-06,8.5833,8.601,8.5833,8.5833,3921,0
2016-01-07,8.4071,8.4855,8.3876,8.417,22460,0
2016-01-08,8.3543,8.3543,8.3191,8.3289,5290,0
2016-01-11,8.2702,8.3289,8.2017,8.3093,4730,0
2016-01-12,8.4366,8.4366,8.2702,8.2702,4974,0
2016-01-13,8.3778,8.5441,8.2213,8.2408,6344,0
2016-01-14,8.3485,8.3485,8.1429,8.2603,4066,0
2016-01-15,8.1331,8.1821,8.1331,8.1722,12403,0
2016-01-19,8.1918,8.1918,8.1331,8.1331,1431,0
2016-01-20,8.0254,8.0744,7.8395,8.045,18180,0
2016-01-21,8.1097,8.1184,7.8493,8.0157,4845,0
2016-01-22,8.0313,8.2848,8.0313,8.2408,1039,0
2016-01-25,8.1331,8.1429,8.0842,8.0842,2900,0
2016-01-26,8.2888,8.3837,8.0626,8.2995,10877,0
2016-01-27,8.1722,8.3485,8.1722,8.3485,1124,0
2016-01-28,8.3191,8.3778,8.2799,8.2799,1685,0
2016-01-29,8.5148,8.5735,8.4561,8.5735,1022,0
2016-02-01,8.5442,8.8239,8.3778,8.5148,9353,0
2016-02-03,8.4463,8.4463,8.2603,8.3485,11668,0
2016-02-04,8.2467,8.6127,8.1889,8.1889,3297,0
2016-02-05,8.2799,8.4071,8.1136,8.1136,10163,0
2016-02-08,8.0254,8.1136,8.0059,8.0342,44077,0
2016-02-09,7.9178,8.0236,7.9178,7.9569,1679,0
2016-02-10,7.9178,7.9178,7.9178,7.9178,103,0
2016-02-11,7.8591,7.8591,7.771,7.771,3421,0
2016-02-12,7.8004,7.9276,7.7945,7.9276,3956,0
2016-02-16,7.6877,8.0646,7.6877,8.0244,2331,0
2016-02-17,8.1233,8.1878,8.0548,8.1435,1361,0
2016-02-18,8.1331,8.2017,8.0745,8.1331,3292,0
2016-02-19,8.1429,8.1527,8.0157,8.0157,613,0
2016-02-22,8.1722,8.2017,8.1625,8.1626,4396,0
2016-02-23,8.0548,8.1038,8.0548,8.1038,204,0
2016-02-24,8.0303,8.0548,8.0303,8.0548,206,0
2016-02-25,8.0176,8.0254,7.9178,8.0254,850,0
2016-02-26,8.045,8.2114,8.0254,8.045,30127,0
2016-02-29,7.9373,8.1283,7.8983,8.0842,19393,0
2016-03-01,8.2407,8.3543,8.2407,8.3289,2465,0
2016-03-02,8.4562,8.4855,8.4562,8.4855,2056,0
2016-03-03,8.6274,8.6274,8.5833,8.5833,511,0
2016-03-04,8.5833,8.7595,8.5833,8.7497,1748,0
2016-03-07,8.7693,8.7791,8.7595,8.7595,1142,0
2016-03-08,8.5931,8.7204,8.554,8.6715,4258,0
2016-03-09,8.7204,8.7429,8.7204,8.7301,1553,0
2016-03-11,8.8476,8.8573,8.8476,8.8573,1228,0
2016-03-14,8.7701,8.8112,8.7644,8.8075,6937,0
2016-03-15,8.7204,8.7595,8.691,8.7147,1291,0
2016-03-16,8.7105,8.8378,8.6813,8.8378,4560,0
2016-03-17,8.9258,8.9454,8.9172,8.9454,540,0
2016-03-18,8.9553,8.9944,8.9161,8.9253,3476,0
2016-03-21,8.9181,8.965,8.8965,8.9553,3952,0
2016-03-22,8.8182,9.1413,8.8182,8.9454,8278,0
2016-03-23,8.8672,8.9102,8.8084,8.8476,6968,0
2016-03-28,8.7105,8.838,8.6519,8.691,9169,0
2016-03-29,8.7604,8.7889,8.7604,8.7889,890,0
2016-03-30,8.9944,9.1314,8.8965,8.9064,2804,0
2016-04-01,8.8182,8.9553,8.7889,8.9553,5947,0
2016-04-04,8.8965,8.9357,8.7693,8.8672,9148,0
2016-04-05,8.7301,8.7301,8.7301,8.7301,204,0
2016-04-06,8.7693,8.7693,8.5344,8.74,13137,0
2016-04-07,8.7289,8.7289,8.6323,8.6519,9203,0
2016-04-08,8.691,8.7105,8.6812,8.7105,1441,0
2016-04-11,8.7987,8.8188,8.7889,8.7889,2382,0
2016-04-12,8.7497,8.9064,8.7497,8.9064,764,0
2016-04-13,8.9846,9.0825,8.9846,9.0345,3021,0
2016-04-14,9.0825,9.0922,9.0532,9.0922,1765,0
2016-04-15,8.8672,9.1022,8.7204,9.1022,12683,0
2016-04-18,9.0727,9.1437,9.0727,9.1437,2895,0
2016-04-19,9.1607,9.2782,9.1607,9.2391,8986,0
2016-04-20,9.2391,9.2391,9.1999,9.2293,3621,0
2016-04-21,9.2097,9.2586,9.1803,9.1803,10322,0
2016-04-25,9.1608,9.2293,9.1607,9.1671,4841,0
2016-04-26,9.1413,9.1999,9.1314,9.1999,6661,0
2016-04-27,9.1217,9.2567,9.1217,9.1803,4100,0
2016-04-28,9.1413,9.2391,9.1413,9.151,2410,0
2016-04-29,9.1314,9.1314,8.8487,9.0433,4606,0
2016-05-02,9.0727,9.0727,8.9944,9.0042,3856,0
2016-05-03,8.9258,8.9354,8.8868,8.8965,2728,0
2016-05-04,8.831,8.831,8.7595,8.7889,3880,0
2016-05-05,8.8475,8.8868,8.7595,8.7693,7918,0
2016-05-06,8.7595,8.7693,8.7595,8.7693,204,0
2016-05-09,8.7987,8.7987,8.6617,8.7204,4018,0
2016-05-10,8.8065,8.8065,8.8065,8.8065,307,0
2016-05-12,8.8083,8.8084,8.8083,8.8084,2027,0
2016-05-13,8.7693,8.7693,8.691,8.7105,3678,0
2016-05-16,8.642,8.741,8.642,8.7301,2832,0
2016-05-17,8.739,8.7987,8.739,8.7595,2851,0
2016-05-18,8.7105,8.7301,8.7105,8.7301,1480,0
2016-05-19,8.7008,8.7008,8.5735,8.5931,4021,0
2016-05-20,8.6127,8.7301,8.6127,8.6813,5880,0
2016-05-23,8.6812,8.7008,8.6812,8.6812,1830,0
2016-05-24,8.6743,8.7595,8.6715,8.7595,3210,0
2016-05-25,8.7987,8.8573,8.7932,8.828,10698,0
2016-05-26,8.8573,8.8868,8.8476,8.8672,1532,0
2016-05-27,8.9131,8.9161,8.9131,8.9161,1401,0
2016-05-31,8.9454,8.9454,8.9258,8.9424,2016,0
2016-06-01,8.8573,8.9474,8.8573,8.9357,2162,0
2016-06-02,8.9846,8.9846,8.9846,8.9846,555,0
2016-06-03,9.014,9.1607,9.014,9.1607,5339,0
2016-06-06,9.2586,9.2586,9.1902,9.2195,1359,0
2016-06-07,9.2782,9.3174,9.2586,9.2783,5009,0
2016-06-08,9.2979,9.3251,9.2782,9.2978,6671,0
2016-06-09,9.2097,9.232,9.2097,9.2293,695,0
2016-06-10,9.1314,9.1314,9.0531,9.0922,5145,0
2016-06-13,9.0384,9.0384,8.9553,8.9553,2422,0
2016-06-14,8.9161,8.9356,8.8818,8.9161,2150,0
2016-06-15,8.9747,8.9846,8.9357,8.9846,4816,0
2016-06-16,8.9357,9.1607,8.8972,8.8972,2057,0
2016-06-17,8.9649,8.965,8.8965,8.9454,5211,0
2016-06-20,9.1413,9.4152,9.0825,9.0825,4061,0
2016-06-21,9.1413,9.1413,9.112,9.1406,1873,0
2016-06-22,9.2097,9.2097,9.1607,9.1607,305,0
2016-06-23,9.3076,9.337,9.2783,9.288,10038,0
2016-06-24,8.9846,9.0433,8.9454,8.9454,2924,0
2016-06-27,8.8182,8.8476,8.7987,8.8475,1579,0
2016-06-28,8.9847,9.0433,8.9846,9.0433,6873,0
2016-06-29,9.1118,9.2293,9.1118,9.2293,2959,0
2016-06-30,9.2782,9.3663,9.2586,9.3663,8526,0
2016-07-05,9.3174,9.3369,9.2863,9.3369,24168,0
2016-07-06,9.288,9.288,9.1999,9.2293,3358,0
2016-07-07,9.2684,9.2865,9.2,9.2,1801,0
2016-07-08,9.3271,9.3612,9.3271,9.3612,2249,0
2016-07-11,9.4446,9.4645,9.4446,9.4645,1250,0
2016-07-12,9.513,9.572,9.4953,9.544,1853,0
2016-07-13,9.543,9.572,9.542,9.572,5019,0
2016-07-14,9.592,9.66,9.592,9.65,8306,0
2016-07-15,9.542,9.631,9.4251,9.592,3368,0
2016-07-18,9.602,9.614,9.602,9.602,2903,0
2016-07-19,9.627,9.627,9.3431,9.4341,39372,0
2016-07-20,9.4376,9.537,9.4376,9.537,992,0
2016-07-21,9.59,9.597,9.507,9.552,3712,0
2016-07-22,9.567,9.567,9.567,9.567,104953,0
2016-07-25,9.607,9.627,9.547,9.597,1257,0
2016-07-26,9.666,9.666,9.621,9.637,912,0
2016-07-27,9.669,9.716,9.637,9.716,1403,0
2016-07-28,9.806,9.806,9.651,9.651,3049,0
2016-07-29,9.776,9.776,9.628,9.691,6929,0
2016-08-01,9.715,9.715,9.715,9.715,237,0
2016-08-02,9.627,9.627,9.624,9.624,2781,0
2016-08-04,9.631,9.631,9.631,9.631,101,0
2016-08-05,9.716,9.716,9.713,9.716,1508,0
2016-08-08,9.726,9.796,9.721,9.776,3324,0
2016-08-09,9.767,9.875,9.767,9.875,2837,0
2016-08-10,9.845,9.905,9.845,9.905,2148,0
2016-08-11,9.845,9.934,9.845,9.934,5055,0
2016-08-12,9.915,9.945,9.915,9.945,5381,0
2016-08-15,9.945,9.985,9.945,9.985,18816,0
2016-08-16,9.935,9.935,9.905,9.905,21660,0
2016-08-17,9.816,9.845,9.816,9.825,2189,0
2016-08-19,9.885,9.895,9.865,9.865,13897,0
2016-08-22,9.825,9.874,9.806,9.865,6175,0
2016-08-23,9.94,9.944,9.855,9.855,4230,0
2016-08-24,9.855,9.899,9.855,9.875,10424,0
2016-08-25,9.885,9.927,9.885,9.927,481,0
2016-08-26,9.914,9.975,9.816,9.816,2835,0
2016-08-29,9.756,9.845,9.756,9.835,3620,0
2016-08-31,9.806,9.845,9.806,9.806,26101,0
2016-09-01,9.845,9.865,9.845,9.855,527,0
2016-09-02,9.975,10.014,9.975,10.014,12880,0
2016-09-06,10.104,10.203,10.104,10.203,3486,0
2016-09-07,10.125,10.125,10.125,10.125,343,0
2016-09-08,10.144,10.183,10.094,10.183,6586,0
2016-09-09,10.074,10.104,10.044,10.074,14995,0
2016-09-12,9.975,10.034,9.975,10.034,510,0
2016-09-13,9.925,9.925,9.845,9.845,2526,0
2016-09-14,9.845,9.885,9.845,9.885,1167,0
2016-09-15,9.915,10.213,9.875,9.99,3057,0
2016-09-16,9.975,9.975,9.925,9.925,1410,0
2016-09-19,9.945,9.975,9.945,9.945,3737,0
2016-09-20,9.873,9.91,9.866,9.91,932,0
2016-09-21,9.925,10.014,9.905,10.014,4552,0
2016-09-22,10.054,10.098,10.054,10.089,3393,0
2016-09-23,10.054,10.054,10.044,10.044,823,0
2016-09-26,10.014,10.014,9.975,9.995,5807,0
2016-09-27,9.985,10.064,9.985,10.064,4461,0
2016-09-28,10.074,10.086,9.985,10.064,7287,0
2016-09-29,9.935,10.044,9.935,10.024,1537,0
2016-09-30,9.982,10.014,9.96,9.995,8958,0
2016-10-03,9.994,10.034,9.994,10.034,4349,0
2016-10-04,10.044,10.054,10.017,10.044,15900,0
2016-10-05,10.084,10.154,10.044,10.094,39308,0
2016-10-07,10.084,10.084,10.064,10.064,1227,0
2016-10-10,10.144,10.144,10.094,10.114,4498,0
2016-10-11,10.004,10.007,9.92,9.995,7478,0
2016-10-12,9.985,9.985,9.875,9.9,772,0
2016-10-13,9.816,9.816,9.766,9.796,1796,0
2016-10-14,9.835,9.845,9.686,9.686,2145,0
2016-10-17,9.696,9.746,9.696,9.717,3165,0
2016-10-18,9.795,9.795,9.791,9.791,704,0
2016-10-19,9.806,9.855,9.786,9.786,1583,0
2016-10-20,9.716,9.839,9.716,9.786,4890,0
2016-10-21,9.739,9.739,9.726,9.726,779,0
2016-10-24,9.776,9.865,9.697,9.766,3629,0
2016-10-25,9.766,9.766,9.766,9.766,113,0
2016-10-26,9.776,9.776,9.776,9.776,112,0
2016-10-27,9.662,9.686,9.656,9.686,2396,0
2016-10-28,9.646,9.646,9.646,9.646,610,0
2016-10-31,9.649,9.686,9.617,9.686,994,0
2016-11-01,9.666,9.666,9.666,9.666,332,0
2016-11-02,9.607,9.646,9.597,9.627,9386,0
2016-11-03,9.637,9.637,9.597,9.617,2384,0
2016-11-04,9.597,9.597,9.527,9.557,3907,0
2016-11-07,9.617,9.851,9.3779,9.627,10611,0
2016-11-08,9.663,9.666,9.637,9.646,5910,0
2016-11-09,9.527,9.547,9.4774,9.513,5980,0
2016-11-10,9.4575,9.541,9.3978,9.3978,4888,0
2016-11-11,9.3382,9.3382,9.2884,9.3282,2088,0
2016-11-15,9.3282,9.3282,9.184,9.2565,10935,0
2016-11-16,9.2089,9.2089,9.1293,9.1293,2152,0
2016-11-17,9.1395,9.1492,9.1393,9.1393,1739,0
2016-11-18,9.087,9.0895,9.087,9.0895,418,0
2016-11-21,9.1789,9.179,9.0597,9.1025,10365,0
2016-11-22,9.1691,9.2586,9.1593,9.179,3869,0
2016-11-23,9.1293,9.2487,9.1293,9.179,1441,0
2016-11-25,9.2387,9.4463,9.2387,9.4463,431,0
2016-11-28,9.4078,9.4078,9.2685,9.3183,12461,0
2016-11-29,9.2785,9.2984,9.2487,9.2984,862,0
2016-11-30,9.2487,9.2718,9.2487,9.2487,2633,0
2016-12-01,9.2487,9.2558,9.2288,9.2288,1421,0
2016-12-02,9.2195,9.2785,9.2188,9.2188,1525,0
2016-12-05,9.189,9.3879,9.189,9.3202,5579,0
2016-12-06,9.3173,9.3491,9.3173,9.3481,1594,0
2016-12-07,9.3481,9.3849,9.3382,9.3849,1749,0
2016-12-08,9.4489,9.4489,9.368,9.4056,2347,0
2016-12-09,9.3879,9.3978,9.3481,9.3681,1271,0
2016-12-12,9.3183,9.3411,9.2785,9.2785,3890,0
2016-12-13,9.2487,9.3282,9.1492,9.2487,17775,0
2016-12-14,9.2487,9.2685,9.2487,9.2685,2948,0
2016-12-15,9.2685,9.2685,9.0895,9.2089,9067,0
2016-12-16,9.1293,9.1492,9.0796,9.0797,11790,0
2016-12-19,9.0199,9.1383,9.0199,9.1004,6468,0
2016-12-20,9.0995,9.1194,9.0751,9.0987,3435,0
2016-12-21,9.0597,9.0796,9.0488,9.0488,3029,0
2016-12-22,9.0056,9.0388,9,9,2383,0
2016-12-23,9,9,8.9702,8.9702,3370,0
2016-12-27,8.8906,8.9801,8.8906,8.9801,10424,0
2016-12-28,8.9901,9.0199,8.9901,9.0199,2080,0
2016-12-29,9.0298,9.0465,9.0298,9.0465,3030,0
2016-12-30,9.0748,9.1492,9.0719,9.1094,4705,0
2017-01-03,9.1492,9.2288,9.1492,9.187,1516,0
2017-01-04,9.2092,9.2685,9.2092,9.2685,5416,0
2017-01-05,9.2984,9.3879,9.2984,9.3879,3574,0
2017-01-06,9.358,9.368,9.3282,9.3469,2280,0
2017-01-09,9.3779,9.4575,9.3779,9.4575,1432,0
2017-01-10,9.4469,9.517,9.4469,9.4476,6239,0
2017-01-11,9.4774,9.517,9.4774,9.516,2648,0
2017-01-13,9.522,9.522,9.522,9.522,242,0
2017-01-18,9.4674,9.527,9.4674,9.4778,2609,0
2017-01-19,9.4973,9.4973,9.4973,9.4973,2614,0
2017-01-20,9.479,9.479,9.4674,9.4678,1413,0
2017-01-23,9.547,9.835,9.537,9.584,3386,0
2017-01-24,9.736,9.736,9.696,9.696,503,0
2017-01-25,9.766,9.766,9.696,9.756,22481,0
2017-01-26,9.766,9.835,9.746,9.766,15556,0
2017-01-27,9.861,9.861,9.796,9.806,2467,0
2017-01-30,9.767,9.781,9.756,9.766,1811,0
2017-01-31,9.769,9.796,9.769,9.796,1589,0
2017-02-01,9.816,9.905,9.816,9.905,216,0
2017-02-02,9.835,9.925,9.835,9.925,359,0
2017-02-03,9.99,9.99,9.955,9.955,1905,0
2017-02-06,9.975,9.975,9.925,9.925,503,0
2017-02-07,9.955,9.955,9.885,9.919,1759,0
2017-02-08,9.945,10.024,9.945,10.006,1734,0
2017-02-09,9.975,10.061,9.975,10.061,10978,0
2017-02-10,10.104,10.134,10.094,10.124,1803,0
2017-02-13,10.124,10.124,10.114,10.121,2419,0
2017-02-14,10.095,10.124,10.095,10.111,2799,0
2017-02-15,10.114,10.124,9.806,10.123,13623,0
2017-02-16,9.995,10.084,9.925,10.084,2010,0
2017-02-17,10.084,10.084,10.014,10.044,1536,0
2017-02-21,9.965,10.104,9.965,10.084,4341,0
2017-02-22,10.084,10.171,10.084,10.154,6066,0
2017-02-23,10.064,10.144,10.064,10.094,6135,0
2017-02-24,9.974,10.064,9.974,10.064,1412,0
2017-02-27,10.044,10.094,10.044,10.094,13324,0
2017-02-28,9.952,10.084,9.952,10.084,1891,0
2017-03-01,9.995,10.159,9.995,10.134,8191,0
2017-03-02,10.024,10.067,10.024,10.044,2350,0
2017-03-03,10.048,10.055,10.015,10.055,5777,0
2017-03-06,10.034,10.034,10.034,10.034,1203,0
2017-03-07,10.054,10.134,10.054,10.094,7798,0
2017-03-08,10.124,10.171,10.114,10.154,17064,0
2017-03-09,10.144,10.164,10.064,10.119,19717,0
2017-03-10,10.183,10.203,10.183,10.203,1886,0
2017-03-13,10.323,10.323,10.323,10.323,4802,0
2017-03-14,10.243,10.283,10.243,10.283,6194,0
2017-03-15,10.333,10.422,10.323,10.422,17178,0
2017-03-16,10.452,10.452,10.452,10.452,555,0
2017-03-17,10.502,10.561,10.492,10.558,956,0
2017-03-20,10.522,10.601,10.522,10.561,1217,0
2017-03-21,10.571,10.657,10.561,10.591,18307,0
2017-03-22,10.452,10.576,10.442,10.576,16404,0
2017-03-23,10.571,10.78,10.571,10.696,3200,0
2017-03-24,10.671,10.73,10.651,10.73,2715,0
2017-03-27,10.671,10.909,10.591,10.835,4705,0
2017-03-28,10.78,11.029,10.78,10.97,2641,0
2017-03-29,10.969,11.188,10.969,11.088,7789,0
2017-03-30,11.337,11.337,11.088,11.307,4463,0
2017-03-31,11.208,11.327,11.208,11.327,5113,0
2017-04-03,11.238,11.349,11.238,11.307,7209,0
2017-04-04,11.297,11.332,11.198,11.277,3112,0
2017-04-05,11.327,11.437,11.317,11.347,7719,0
2017-04-06,11.347,11.347,11.287,11.287,2870,0
2017-04-07,11.357,11.357,11.305,11.305,1716,0
2017-04-10,11.307,11.307,11.307,11.307,503,0
2017-04-11,11.287,11.308,11.274,11.308,10523,0
2017-04-12,11.311,11.41,11.311,11.41,318,0
2017-04-13,11.355,11.355,11.355,11.355,1006,0
2017-04-17,11.367,11.396,11.287,11.287,5391,0
2017-04-18,11.258,11.258,10.979,11.069,3914,0
2017-04-19,11.115,11.128,11.083,11.118,13624,0
2017-04-20,11.152,11.267,11.152,11.267,704,0
2017-04-21,11.168,11.238,11.059,11.238,4457,0
2017-04-24,11.297,11.337,11.297,11.337,1742,0
2017-04-25,11.336,11.427,11.327,11.417,6580,0
2017-04-26,11.436,11.516,11.387,11.496,11714,0
2017-04-28,11.625,11.675,11.501,11.528,1476,0
2017-05-01,11.483,11.625,11.483,11.624,4078,0
2017-05-02,11.612,11.625,11.599,11.599,2594,0
2017-05-03,11.582,11.643,11.582,11.643,1006,0
2017-05-04,11.785,11.785,11.596,11.685,2594,0
2017-05-08,11.634,11.685,11.587,11.587,1660,0
2017-05-09,11.569,11.675,11.566,11.625,7619,0
2017-05-10,11.625,11.636,11.625,11.636,279,0
2017-05-11,11.675,11.904,11.639,11.884,3436,0
2017-05-12,11.735,11.874,11.735,11.845,1529,0
2017-05-15,11.894,11.935,11.884,11.934,2777,0
2017-05-16,11.954,11.993,11.954,11.993,413,0
2017-05-17,11.944,12.023,11.934,11.993,14217,0
2017-05-18,11.824,11.944,11.824,11.944,5905,0
2017-05-19,12.017,12.043,11.859,12.043,2878,0
2017-05-22,12.007,12.043,11.919,12.043,4725,0
2017-05-23,11.995,12.053,11.958,12.053,5375,0
2017-05-24,12.123,12.133,11.993,12.023,7665,0
2017-05-25,11.983,12.065,11.983,12.065,1820,0
2017-05-26,12.041,12.123,11.998,12.123,4394,0
2017-05-30,12.083,12.103,12.083,12.093,8087,0
2017-05-31,12.111,12.111,12.024,12.024,1417,0
2017-06-01,12.12,12.122,12.043,12.083,2674,0
2017-06-02,12.133,12.282,12.128,12.282,2542,0
2017-06-05,12.302,12.661,12.295,12.481,12285,0
2017-06-06,12.471,12.839,12.471,12.65,11799,0
2017-06-07,12.63,12.651,12.59,12.619,2798,0
2017-06-08,12.58,12.58,12.371,12.381,2998,0
2017-06-09,12.252,12.434,12.164,12.255,1822,0
2017-06-12,12.232,12.411,12.003,12.067,3932,0
2017-06-13,12.133,12.319,11.765,11.914,3718,0
2017-06-14,12.033,12.133,11.754,12.133,16445,0
2017-06-15,12.182,12.192,12.143,12.172,2391,0
2017-06-16,12.212,12.212,12.167,12.167,5702,0
2017-06-19,12.083,12.212,12.083,12.192,2001,0
2017-06-20,12.172,12.205,12.033,12.033,14094,0
2017-06-21,11.964,12.083,11.805,12.067,5562,0
2017-06-22,12.103,12.133,12.083,12.083,4677,0
2017-06-23,12.075,12.075,12.075,12.075,508,0
2017-06-26,12.202,12.207,12.162,12.192,14440,0
2017-06-27,12.28,12.28,12.143,12.143,1810,0
2017-06-28,12.013,12.09,12.013,12.043,2822,0
2017-06-29,12.043,12.1,12.033,12.043,2504,0
2017-06-30,11.924,12.131,11.825,11.825,2532,0
2017-07-03,11.944,12.04,11.825,11.829,1009,0
2017-07-05,11.904,12.039,11.884,12.015,9132,0
2017-07-06,11.954,12.1,11.934,11.934,9584,0
2017-07-07,11.944,12.033,11.944,11.993,1174,0
2017-07-10,12.103,12.103,12.103,12.103,166,0
2017-07-11,12.083,12.083,12.083,12.083,201,0
2017-07-12,12.073,12.232,12.073,12.232,4684,0
2017-07-13,12.143,12.232,12.143,12.232,2371,0
2017-07-14,12.182,12.292,12.169,12.242,2690,0
2017-07-17,12.103,12.161,12.103,12.159,1507,0
2017-07-18,12.108,12.266,12.108,12.242,2564,0
2017-07-19,12.252,12.61,12.246,12.609,8215,0
2017-07-21,12.7569,12.89,12.7569,12.8823,1496,0
2017-07-24,12.78,12.78,12.6,12.6,500,0
2017-07-25,12.2694,12.71,12.2694,12.4445,2377,0
2017-07-26,12.85,12.85,12.655,12.8461,1162,0
2017-07-27,12.78,12.7887,12.75,12.7887,716,0
2017-07-28,12.7799,12.78,12.5964,12.78,816,0
2017-07-31,12.79,12.79,12.79,12.79,865,0
2017-08-01,12.82,12.82,12.6041,12.6041,1378,0
2017-08-02,12.5,12.5,12.4797,12.4797,1513,0
2017-08-03,12.79,12.81,12.55,12.78,6253,0
2017-08-04,12.77,12.7711,12.57,12.581,976,0
2017-08-07,12.55,12.55,12.55,12.55,1014,0
2017-08-08,12.4301,12.4301,12.4301,12.4301,163,0
2017-08-09,12.2756,12.2756,12.2756,12.2756,200,0
2017-08-10,12.2701,12.3498,12.2701,12.2701,1524,0
2017-08-11,12.9044,12.9044,12.9044,12.9044,203,0
2017-08-14,12.6742,12.6742,12.6742,12.6742,429,0
2017-08-15,12.31,12.43,12.26,12.31,12857,0
2017-08-16,12.37,12.4299,12.35,12.4293,2200,0
2017-08-17,12.2885,12.2885,12.27,12.27,620,0
2017-08-18,12.22,12.22,12.137,12.1392,1184,0
2017-08-21,12.1826,12.185,12.1826,12.185,545,0
2017-08-22,12.1799,12.3488,12.17,12.216,8689,0
2017-08-23,12.28,12.5464,12.25,12.25,1438,0
2017-08-24,12.25,12.25,12.2411,12.2411,500,0
2017-08-25,12.13,12.13,12.1,12.1,252,0
2017-08-28,12.18,12.302,12.18,12.19,2590,0
2017-08-29,12.2,12.233,12.2,12.22,1009,0
2017-08-30,12.42,12.42,12.34,12.35,740,0
2017-08-31,12.34,12.64,12.34,12.37,924,0
2017-09-05,12.37,12.37,12.2212,12.29,476,0
2017-09-06,12.309,12.309,12.309,12.309,325,0
2017-09-07,12.29,12.412,12.2709,12.35,2150,0
2017-09-08,12.3601,12.3601,12.3601,12.3601,692,0
2017-09-11,12.33,12.4512,12.2,12.4511,2597,0
2017-09-12,12.3799,12.38,12.3799,12.38,5065,0
2017-09-13,12.37,12.53,12.37,12.53,2663,0
2017-09-14,12.52,12.52,12.18,12.4,1800,0
2017-09-15,12.39,12.77,12.39,12.77,1559,0
2017-09-18,12.45,12.708,12.45,12.66,930,0
2017-09-19,12.46,12.9,12.4447,12.58,4080,0
2017-09-20,12.83,12.86,12.3424,12.5392,10368,0
2017-09-21,12.72,12.88,12.28,12.6799,14158,0
2017-09-22,12.66,12.8454,12.56,12.6,17998,0
2017-09-25,12.5,12.6,12.3848,12.5,9242,0
2017-09-26,12.54,12.724,12.2,12.32,6493,0
2017-09-27,12.48,12.69,12.29,12.33,3413,0
2017-09-28,12.3,12.3551,12.3,12.33,1864,0
2017-09-29,12.26,12.39,12.24,12.39,3633,0
2017-10-03,12.34,12.34,12.34,12.34,182,0
2017-10-04,12.4,12.4248,12.39,12.39,5978,0
2017-10-05,12.4581,12.4581,12.4581,12.4581,476,0
2017-10-06,12.5453,12.6,12.5453,12.59,3200,0
2017-10-09,12.644,12.644,12.471,12.471,301,0
2017-10-11,12.515,12.52,12.515,12.52,535,0
2017-10-13,12.69,12.69,12.69,12.69,679,0
2017-10-16,12.79,12.8845,12.7,12.7,5065,0
2017-10-19,12.57,12.705,12.545,12.705,469,0
2017-10-23,12.56,12.77,12.5501,12.5501,2084,0
2017-10-27,12.65,12.7088,12.65,12.7088,952,0
2017-10-30,12.57,12.91,12.57,12.91,3395,0
2017-10-31,12.959,12.96,12.93,12.94,901,0
2017-11-01,12.96,12.96,12.89,12.8992,17552,0
2017-11-03,12.88,12.88,12.5375,12.81,922,0
2017-11-06,12.7101,12.7101,12.7101,12.7101,352,0
2017-11-07,12.8,12.82,12.73,12.73,3861,0
2017-11-08,12.69,12.73,12.37,12.71,12451,0
2017-11-09,12.58,12.6321,12.58,12.61,2575,0
2017-11-10,12.41,12.57,12.41,12.57,1667,0
