Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.565,10.565,10.465,10.558,6157,0
2005-02-28,10.544,10.565,10.506,10.565,15167,0
2005-03-01,10.565,10.6,10.544,10.6,5015,0
2005-03-02,10.593,10.593,10.506,10.527,3434,0
2005-03-03,10.544,10.544,10.465,10.495,8017,0
2005-03-04,10.451,10.465,10.369,10.465,9019,0
2005-03-07,10.495,10.52,10.495,10.52,2288,0
2005-03-08,10.565,10.565,10.457,10.457,2288,0
2005-03-09,10.429,10.429,10.369,10.406,3295,0
2005-03-11,10.369,10.406,10.361,10.406,6017,0
2005-03-14,10.349,10.349,10.264,10.264,7306,0
2005-03-15,10.264,10.264,10.264,10.264,1433,0
2005-03-16,10.282,10.282,10.219,10.219,5299,0
2005-03-17,10.233,10.24,10.233,10.233,2005,0
2005-03-21,10.177,10.177,10.031,10.038,8594,0
2005-03-22,10.031,10.031,10.031,10.031,5442,0
2005-03-23,10.031,10.031,9.648,9.73,17897,0
2005-03-24,9.722,9.798,9.722,9.798,4585,0
2005-03-28,9.715,9.812,9.68,9.737,15606,0
2005-03-29,9.805,9.805,9.658,9.765,10740,0
2005-03-30,9.779,9.856,9.779,9.856,5299,0
2005-03-31,9.917,10.024,9.917,9.995,12021,0
2005-04-01,10.008,10.008,9.774,9.87,15891,0
2005-04-04,9.896,9.896,9.812,9.812,2005,0
2005-04-05,9.862,9.87,9.862,9.862,560,0
2005-04-06,9.896,9.917,9.896,9.917,2723,0
2005-04-07,9.917,9.917,9.884,9.917,4293,0
2005-04-08,9.856,9.884,9.856,9.884,5872,0
2005-04-11,9.905,10.328,9.877,10.177,76020,0
2005-04-12,10.121,10.154,10.107,10.107,3581,0
2005-04-13,10.056,10.154,10.056,10.126,3581,0
2005-04-14,10.056,10.056,10.056,10.056,13603,0
2005-04-15,10.002,10.072,10.002,10.043,2864,0
2005-04-18,10.107,10.107,10.107,10.107,847,0
2005-04-19,10.114,10.162,10.098,10.126,3152,0
2005-04-20,10.121,10.132,10.08,10.132,7872,0
2005-04-21,10.132,10.132,10.092,10.098,3726,0
2005-04-22,10.107,10.162,10.024,10.024,12465,0
2005-04-25,10.121,10.154,9.995,9.995,3152,0
2005-04-26,10.056,10.132,10.056,10.132,5015,0
2005-04-27,10.147,10.184,10.107,10.114,6592,0
2005-04-28,10.107,10.107,10.107,10.107,727,0
2005-04-29,10.107,10.233,10.107,10.226,10594,0
2005-05-02,10.256,10.264,10.19,10.19,10594,0
2005-05-03,10.226,10.249,10.226,10.249,3152,0
2005-05-04,10.219,10.399,10.219,10.399,17753,0
2005-05-05,10.378,10.378,10.321,10.328,6592,0
2005-05-06,10.328,10.328,10.19,10.264,13320,0
2005-05-09,10.296,10.296,10.19,10.19,1006,0
2005-05-10,10.226,10.256,10.226,10.226,4869,0
2005-05-11,10.226,10.226,10.219,10.219,2571,0
2005-05-12,10.198,10.198,10.198,10.198,4293,0
2005-05-13,10.219,10.226,10.162,10.226,9446,0
2005-05-16,10.198,10.226,10.19,10.226,8732,0
2005-05-17,10.205,10.264,10.205,10.264,2571,0
2005-05-18,10.219,10.296,10.19,10.296,3581,0
2005-05-19,10.429,10.586,10.429,10.501,10017,0
2005-05-20,10.465,10.501,10.436,10.442,5156,0
2005-05-23,10.495,10.495,10.495,10.495,2571,0
2005-05-24,10.436,10.501,10.436,10.442,3010,0
2005-05-25,10.457,10.457,10.369,10.369,9730,0
2005-05-26,10.429,10.533,10.378,10.465,11026,0
2005-05-27,10.501,10.838,10.436,10.777,20765,0
2005-05-31,10.716,10.744,10.716,10.744,2005,0
2005-06-01,10.768,10.768,10.659,10.659,6306,0
2005-06-02,10.716,10.716,10.716,10.716,279,0
2005-06-03,10.716,10.744,10.716,10.744,6017,0
2005-06-06,10.744,10.768,10.73,10.73,3152,0
2005-06-07,10.768,10.868,10.768,10.868,5725,0
2005-06-08,10.805,11.016,10.805,11.016,4869,0
2005-06-09,10.944,10.974,10.923,10.974,2288,0
2005-06-10,10.919,10.944,10.873,10.873,6157,0
2005-06-14,10.826,10.826,10.768,10.768,8877,0
2005-06-15,10.768,10.768,10.768,10.768,727,0
2005-06-16,10.792,10.792,10.792,10.792,847,0
2005-06-17,10.784,10.812,10.784,10.812,1433,0
2005-06-20,10.768,10.768,10.702,10.702,2149,0
2005-06-21,10.744,10.752,10.702,10.702,4585,0
2005-06-22,10.73,10.805,10.73,10.737,6157,0
2005-06-24,10.737,10.784,10.737,10.777,3865,0
2005-06-28,10.777,10.826,10.777,10.826,1291,0
2005-06-29,10.831,10.911,10.831,10.911,3865,0
2005-06-30,10.911,10.911,10.805,10.805,5156,0
2005-07-01,10.805,10.805,10.792,10.792,2288,0
2005-07-05,10.805,10.805,10.792,10.792,1433,0
2005-07-06,10.838,10.838,10.792,10.792,3152,0
2005-07-07,10.911,10.944,10.792,10.792,5585,0
2005-07-08,10.792,10.805,10.723,10.784,3726,0
2005-07-11,10.784,10.831,10.744,10.831,2723,0
2005-07-12,10.744,10.88,10.744,10.873,13166,0
2005-07-13,10.758,10.758,10.744,10.744,8594,0
2005-07-14,10.768,10.805,10.673,10.679,19188,0
2005-07-15,10.702,10.702,10.679,10.679,1433,0
2005-07-18,10.805,10.805,10.631,10.631,11459,0
2005-07-19,10.465,10.565,10.465,10.501,20328,0
2005-07-20,10.578,10.578,10.457,10.457,10594,0
2005-07-22,10.487,10.673,10.472,10.527,13884,0
2005-07-25,10.744,10.744,10.708,10.708,6306,0
2005-07-26,10.702,10.702,10.702,10.702,1433,0
2005-07-27,10.744,10.744,10.708,10.708,2149,0
2005-07-28,10.744,10.86,10.744,10.838,2723,0
2005-07-29,10.723,10.744,10.723,10.744,4436,0
2005-08-01,10.805,10.805,10.533,10.572,16458,0
2005-08-02,10.578,10.645,10.565,10.638,5725,0
2005-08-03,10.553,10.744,10.553,10.638,10594,0
2005-08-04,10.679,10.805,10.679,10.805,3581,0
2005-08-05,10.744,10.844,10.744,10.812,11459,0
2005-08-08,10.777,10.784,10.708,10.708,3010,0
2005-08-09,10.744,10.805,10.744,10.805,2149,0
2005-08-10,10.758,10.768,10.673,10.673,11459,0
2005-08-11,10.744,10.798,10.744,10.798,3434,0
2005-08-12,10.798,10.798,10.798,10.798,1433,0
2005-08-15,10.798,10.887,10.798,10.887,4436,0
2005-08-16,10.903,10.944,10.805,10.831,3865,0
2005-08-17,10.812,10.812,10.805,10.805,3865,0
2005-08-18,10.805,10.805,10.805,10.805,560,0
2005-08-19,10.805,10.805,10.6,10.6,15041,0
2005-08-22,10.615,10.716,10.533,10.716,10017,0
2005-08-23,10.565,10.6,10.553,10.553,9593,0
2005-08-24,10.553,10.768,10.553,10.615,19608,0
2005-08-25,10.723,10.723,10.723,10.723,450,0
2005-08-26,10.73,10.768,10.653,10.653,3434,0
2005-08-29,10.673,10.673,10.673,10.673,179,0
2005-08-30,10.744,10.838,10.744,10.838,3434,0
2005-08-31,10.768,10.944,10.768,10.944,10453,0
2005-09-01,10.873,10.873,10.873,10.873,2443,0
2005-09-02,10.919,10.93,10.919,10.93,2149,0
2005-09-06,10.873,11.083,10.853,11.003,15041,0
2005-09-07,11.01,11.016,11.01,11.016,3865,0
2005-09-08,11.016,11.043,11.01,11.016,12176,0
2005-09-09,11.01,11.01,11.01,11.01,450,0
2005-09-12,10.96,10.96,10.944,10.944,560,0
2005-09-13,10.938,10.938,10.764,10.911,5872,0
2005-09-14,10.873,10.873,10.873,10.873,1573,0
2005-09-15,10.805,10.844,10.798,10.844,15167,0
2005-09-16,10.805,10.805,10.798,10.798,1006,0
2005-09-19,10.768,10.768,10.768,10.768,179,0
2005-09-21,10.798,10.944,10.798,10.944,8877,0
2005-09-22,10.938,10.96,10.844,10.844,16458,0
2005-09-23,10.981,10.981,10.953,10.953,4719,0
2005-09-26,10.944,10.944,10.88,10.88,3010,0
2005-09-27,10.838,10.838,10.82,10.838,11026,0
2005-09-28,10.826,10.844,10.826,10.838,6017,0
2005-09-29,10.838,10.844,10.838,10.844,1433,0
2005-09-30,10.844,10.873,10.838,10.844,9884,0
2005-10-03,10.805,10.805,10.805,10.805,1006,0
2005-10-04,10.82,10.82,10.812,10.82,5725,0
2005-10-05,10.868,10.868,10.805,10.853,13320,0
2005-10-06,10.873,10.887,10.798,10.88,6592,0
2005-10-07,10.88,11.01,10.88,11.01,9306,0
2005-10-10,10.944,10.944,10.887,10.93,7449,0
2005-10-11,10.944,11.043,10.895,11.043,17897,0
2005-10-12,11.05,11.05,11.01,11.043,10453,0
2005-10-13,10.981,10.995,10.826,10.981,28350,0
2005-10-14,10.919,10.981,10.919,10.981,4293,0
2005-10-17,10.911,11.083,10.911,11.083,2443,0
2005-10-18,11.078,11.083,11.055,11.055,9446,0
2005-10-19,11.023,11.023,10.988,11.003,3434,0
2005-10-20,11.083,11.083,11.064,11.083,8155,0
2005-10-21,11.078,11.183,11.078,11.155,12021,0
2005-10-24,11.155,11.155,11.083,11.083,4293,0
2005-10-25,11.023,11.023,11.023,11.023,279,0
2005-10-26,11.111,11.111,10.944,10.944,9730,0
2005-10-27,10.923,10.93,10.923,10.923,10310,0
2005-10-28,10.938,10.944,10.911,10.919,6017,0
2005-10-31,10.981,11.01,10.944,10.966,5872,0
2005-11-01,11.035,11.078,11.023,11.023,2864,0
2005-11-02,11.071,11.111,11.029,11.029,6306,0
2005-11-04,11.078,11.078,11.078,11.078,2443,0
2005-11-07,11.111,11.111,11.05,11.05,1291,0
2005-11-08,11.043,11.111,10.995,11.111,20187,0
2005-11-09,11.083,11.111,11.083,11.111,9164,0
2005-11-10,11.064,11.064,11.055,11.055,3726,0
2005-11-14,11.055,11.055,10.868,10.868,11884,0
2005-11-15,10.868,10.868,10.86,10.86,3010,0
2005-11-16,10.86,10.86,10.805,10.812,2443,0
2005-11-17,10.812,10.826,10.708,10.826,9164,0
2005-11-18,10.831,10.831,10.673,10.805,11166,0
2005-11-21,10.868,10.873,10.673,10.805,10017,0
2005-11-22,10.744,10.944,10.744,10.944,2723,0
2005-11-23,11.016,11.016,10.838,10.873,3295,0
2005-11-25,10.88,10.88,10.805,10.826,2723,0
2005-11-28,10.873,11.05,10.873,10.96,4869,0
2005-11-29,10.944,10.981,10.911,10.923,3152,0
2005-11-30,10.903,10.903,10.838,10.838,727,0
2005-12-01,10.82,10.873,10.777,10.844,2864,0
2005-12-02,10.844,10.844,10.838,10.838,1573,0
2005-12-05,10.873,10.873,10.744,10.768,10594,0
2005-12-06,10.768,10.768,10.752,10.752,4869,0
2005-12-07,10.744,10.744,10.666,10.673,9884,0
2005-12-08,10.673,10.673,10.673,10.673,279,0
2005-12-09,10.694,10.694,10.539,10.539,7449,0
2005-12-12,10.615,10.615,10.572,10.572,279,0
2005-12-13,10.558,10.653,10.544,10.586,8155,0
2005-12-14,10.565,10.82,10.565,10.752,6157,0
2005-12-15,10.82,10.853,10.653,10.853,11311,0
2005-12-16,10.853,10.887,10.844,10.887,3581,0
2005-12-19,10.887,10.923,10.716,10.752,7449,0
2005-12-20,10.82,10.887,10.82,10.887,6592,0
2005-12-23,10.995,10.995,10.995,10.995,7593,0
2005-12-27,10.895,10.895,10.679,10.768,10740,0
2005-12-28,10.853,10.995,10.853,10.923,6729,0
2005-12-29,10.981,11.003,10.923,10.923,8305,0
2005-12-30,10.995,11.029,10.96,11.029,4719,0
2006-01-03,10.679,10.853,10.679,10.752,20612,0
2006-01-04,10.758,10.82,10.758,10.777,2571,0
2006-01-05,10.82,10.981,10.82,10.887,2723,0
2006-01-06,10.96,10.96,10.96,10.96,179,0
2006-01-09,10.887,11.098,10.887,11.098,3581,0
2006-01-10,11.204,11.204,10.895,11.029,15750,0
2006-01-11,10.96,11.064,10.887,11.064,6446,0
2006-01-12,10.995,11.055,10.923,10.988,5299,0
2006-01-13,10.995,10.995,10.887,10.887,2571,0
2006-01-17,10.96,10.96,10.82,10.82,3726,0
2006-01-18,10.887,11.098,10.887,11.035,6729,0
2006-01-19,11.029,11.029,11.029,11.029,727,0
2006-01-20,10.923,10.923,10.805,10.812,12465,0
2006-01-23,10.887,10.887,10.82,10.82,847,0
2006-01-24,10.752,10.752,10.73,10.73,1291,0
2006-01-25,10.679,10.679,10.19,10.256,50683,0
2006-01-26,10.277,10.436,10.277,10.436,12880,0
2006-01-27,10.544,10.679,10.544,10.673,4006,0
2006-01-31,10.673,10.752,10.615,10.615,21050,0
2006-02-01,10.623,10.853,10.615,10.752,8155,0
2006-02-02,10.716,10.73,10.653,10.653,1006,0
2006-02-03,10.653,10.805,10.593,10.805,6873,0
2006-02-06,10.716,10.923,10.631,10.679,7872,0
2006-02-07,10.752,10.88,10.679,10.88,6729,0
2006-02-08,10.953,10.953,10.853,10.853,4153,0
2006-02-10,10.844,10.844,10.744,10.744,2005,0
2006-02-13,10.716,10.716,10.679,10.679,2571,0
2006-02-14,10.679,10.679,10.679,10.679,279,0
2006-02-15,10.615,10.615,10.578,10.578,5156,0
2006-02-16,10.6,10.6,10.6,10.6,1433,0
2006-02-17,10.615,10.615,10.256,10.501,14602,0
2006-02-21,10.544,10.653,10.544,10.653,8155,0
2006-02-22,10.578,10.578,10.544,10.544,560,0
2006-02-23,10.479,10.544,10.369,10.539,3865,0
2006-02-24,10.442,10.442,10.406,10.442,3295,0
2006-02-27,10.442,10.442,10.334,10.334,17465,0
2006-02-28,10.334,10.436,10.315,10.436,6017,0
2006-03-01,10.436,10.578,10.334,10.421,24050,0
2006-03-02,10.421,10.514,10.421,10.514,1573,0
2006-03-03,10.514,10.52,10.31,10.31,6017,0
2006-03-06,10.315,10.369,10.315,10.369,1143,0
2006-03-08,10.302,10.302,10.205,10.205,3865,0
2006-03-09,10.302,10.321,10.302,10.321,1720,0
2006-03-10,10.369,10.369,10.354,10.354,1291,0
2006-03-13,10.442,10.544,10.442,10.544,2149,0
2006-03-14,10.514,10.514,10.514,10.514,1143,0
2006-03-15,10.514,10.544,10.479,10.479,7306,0
2006-03-16,10.406,10.472,10.328,10.472,4436,0
2006-03-17,10.544,10.572,10.544,10.572,2005,0
2006-03-20,10.544,10.544,10.442,10.544,3726,0
2006-03-21,10.572,10.572,10.572,10.572,2443,0
2006-03-22,10.52,10.52,10.334,10.442,19472,0
2006-03-23,10.514,10.572,10.457,10.572,6873,0
2006-03-24,10.572,10.578,10.572,10.578,13320,0
2006-03-27,10.565,10.565,10.565,10.565,179,0
2006-03-28,10.479,10.479,10.479,10.479,2149,0
2006-03-29,10.442,10.442,10.334,10.334,8305,0
2006-03-30,10.399,10.421,10.341,10.341,2149,0
2006-03-31,10.406,10.544,10.406,10.544,1573,0
2006-04-03,10.544,10.544,10.479,10.479,3581,0
2006-04-04,10.479,10.479,10.442,10.442,2005,0
2006-04-05,10.442,10.544,10.334,10.514,34649,0
2006-04-06,10.572,10.572,10.514,10.558,6729,0
2006-04-07,10.572,10.572,10.465,10.465,7013,0
2006-04-10,10.442,10.479,10.442,10.479,8594,0
2006-04-11,10.479,10.578,10.479,10.578,7154,0
2006-04-12,10.572,10.572,10.421,10.544,4869,0
2006-04-13,10.442,10.578,10.369,10.578,10310,0
2006-04-17,10.514,10.544,10.369,10.544,6729,0
2006-04-18,10.527,10.527,10.233,10.369,26490,0
2006-04-19,10.282,10.479,10.271,10.479,14166,0
2006-04-20,10.558,10.558,10.277,10.442,10017,0
2006-04-21,10.302,10.479,10.302,10.479,8305,0
2006-04-24,10.514,10.752,10.514,10.578,31213,0
2006-04-25,10.578,10.653,10.578,10.578,3865,0
2006-04-26,10.578,10.586,10.578,10.586,9730,0
2006-04-27,10.578,10.679,10.578,10.615,25058,0
2006-04-28,10.615,10.716,10.615,10.716,8155,0
2006-05-01,10.615,10.716,10.514,10.615,6306,0
2006-05-02,10.784,10.96,10.784,10.853,6306,0
2006-05-03,10.853,10.895,10.82,10.895,4153,0
2006-05-04,10.887,10.995,10.844,10.995,6017,0
2006-05-05,10.995,11.204,10.853,10.853,8017,0
2006-05-08,10.853,11.029,10.853,11.029,9019,0
2006-05-09,10.995,10.995,10.923,10.923,2149,0
2006-05-10,10.82,10.82,10.723,10.723,2864,0
2006-05-11,10.544,10.544,10.219,10.442,44385,0
2006-05-12,10.442,10.442,10.442,10.442,3152,0
2006-05-15,10.479,10.777,10.442,10.479,16174,0
2006-05-17,10.501,10.716,10.451,10.716,4293,0
2006-05-18,10.887,11.029,10.798,10.853,8448,0
2006-05-19,10.716,10.716,10.479,10.679,11026,0
2006-05-22,10.777,11.204,10.777,10.82,9593,0
2006-05-23,10.784,10.812,10.784,10.812,3295,0
2006-05-24,10.805,11.029,10.805,10.887,5442,0
2006-05-25,10.853,10.853,10.838,10.838,1006,0
2006-05-26,10.82,10.82,10.82,10.82,847,0
2006-05-30,10.938,11.029,10.853,10.853,3010,0
2006-05-31,10.812,10.923,10.805,10.805,2864,0
2006-06-01,11.029,11.029,10.812,10.953,10164,0
2006-06-02,10.953,10.953,10.953,10.953,727,0
2006-06-05,11.029,11.029,10.96,10.96,2149,0
2006-06-06,10.853,10.853,10.82,10.82,1291,0
2006-06-07,10.805,10.805,10.421,10.429,21762,0
2006-06-08,10.479,10.514,10.479,10.514,6592,0
2006-06-09,10.487,10.487,10.487,10.487,727,0
2006-06-12,10.429,10.436,10.282,10.282,14602,0
2006-06-13,10.369,10.369,10.369,10.369,450,0
2006-06-14,10.334,10.334,10.198,10.198,3152,0
2006-06-15,10.256,10.289,10.184,10.198,29643,0
2006-06-16,10.24,10.328,10.24,10.328,3865,0
2006-06-19,10.233,10.233,10.132,10.132,4585,0
2006-06-20,10.154,10.154,10.121,10.147,8305,0
2006-06-21,10.08,10.08,9.722,9.856,16327,0
2006-06-22,9.925,9.938,9.925,9.932,1720,0
2006-06-23,9.968,10.064,9.968,10.064,2149,0
2006-06-26,10.072,10.086,9.715,9.938,15322,0
2006-06-27,9.946,10.334,9.828,10.302,28638,0
2006-06-28,10.132,10.264,10.132,10.233,3152,0
2006-06-30,10.296,10.296,10.233,10.277,2443,0
2006-07-03,10.064,10.341,9.995,10.341,6306,0
2006-07-05,10.271,10.271,10.271,10.271,727,0
2006-07-06,10.321,10.421,10.184,10.184,4006,0
2006-07-07,10.147,10.147,10.139,10.139,1862,0
2006-07-10,9.968,10.002,9.835,9.896,17465,0
2006-07-11,9.821,10.024,9.821,10.024,450,0
2006-07-12,10.08,10.154,10.056,10.154,5015,0
2006-07-13,9.96,9.987,9.785,9.884,20765,0
2006-07-14,9.983,9.995,9.884,9.884,25058,0
2006-07-17,9.889,9.889,9.722,9.73,44670,0
2006-07-19,9.779,9.812,9.737,9.737,8155,0
2006-07-20,9.73,9.821,9.73,9.737,8155,0
2006-07-21,9.737,9.737,9.715,9.715,9164,0
2006-07-24,9.715,9.715,9.549,9.648,7013,0
2006-07-25,9.582,9.648,9.527,9.648,2571,0
2006-07-26,9.702,9.702,9.648,9.702,6873,0
2006-07-27,9.702,9.708,9.702,9.708,4719,0
2006-07-28,9.708,9.708,9.648,9.648,8732,0
2006-07-31,9.68,9.708,9.619,9.702,22052,0
2006-08-01,9.648,9.708,9.626,9.708,5015,0
2006-08-02,9.758,10.107,9.758,10.107,20328,0
2006-08-03,10.002,10.002,9.758,9.946,14319,0
2006-08-04,9.995,10.162,9.975,10.162,16752,0
2006-08-07,10.154,10.154,9.798,9.798,27351,0
2006-08-08,9.812,9.84,9.758,9.774,11740,0
2006-08-09,9.722,9.779,9.648,9.743,37222,0
2006-08-11,9.708,9.779,9.695,9.695,17037,0
2006-08-14,9.715,9.715,9.715,9.715,727,0
2006-08-15,9.73,9.73,9.73,9.73,1006,0
2006-08-16,9.805,9.805,9.73,9.758,15167,0
2006-08-17,9.812,9.812,9.812,9.812,1433,0
2006-08-18,9.812,9.889,9.73,9.758,18752,0
2006-08-21,9.84,9.877,9.758,9.821,12465,0
2006-08-22,9.758,9.877,9.722,9.821,17326,0
2006-08-23,9.722,9.805,9.722,9.774,7731,0
2006-08-24,9.774,9.847,9.774,9.847,10880,0
2006-08-25,9.884,9.884,9.792,9.792,5442,0
2006-08-28,9.847,9.856,9.749,9.749,20612,0
2006-08-29,9.805,9.812,9.774,9.812,10880,0
2006-08-30,9.812,9.821,9.785,9.785,10453,0
2006-08-31,9.785,9.884,9.785,9.884,11740,0
2006-09-01,9.785,9.889,9.785,9.821,11884,0
2006-09-05,9.889,9.896,9.798,9.798,7593,0
2006-09-06,9.877,9.877,9.779,9.779,7013,0
2006-09-07,9.828,9.84,9.737,9.84,7306,0
2006-09-08,9.847,9.847,9.828,9.828,2149,0
2006-09-11,9.884,9.917,9.856,9.917,10310,0
2006-09-12,9.983,10.031,9.87,9.87,3726,0
2006-09-13,9.896,10.162,9.896,10.162,5442,0
2006-09-14,10.169,10.429,10.031,10.132,18327,0
2006-09-15,10.002,10.162,10.002,10.162,1143,0
2006-09-18,10.328,10.328,10.233,10.328,4719,0
2006-09-19,10.406,10.406,10.162,10.198,6017,0
2006-09-20,9.995,10.328,9.995,10.162,8017,0
2006-09-21,10.328,10.328,9.96,9.995,4869,0
2006-09-22,10.092,10.315,10.064,10.256,11884,0
2006-09-25,10.289,10.289,10.256,10.256,7731,0
2006-09-26,10.139,10.328,10.139,10.328,10594,0
2006-09-27,10.315,10.495,10.31,10.442,21471,0
2006-09-28,10.334,10.334,10.277,10.277,1433,0
2006-09-29,10.369,10.442,10.271,10.271,5585,0
2006-10-02,10.271,10.271,10.271,10.271,5725,0
2006-10-04,10.226,10.226,10.098,10.098,3581,0
2006-10-05,10.162,10.162,10.043,10.064,5156,0
2006-10-06,10.043,10.296,10.031,10.038,12595,0
2006-10-09,10.092,10.302,10.064,10.064,4869,0
2006-10-10,10.162,10.162,10.162,10.162,1433,0
2006-10-11,10.043,10.271,10.043,10.271,7154,0
2006-10-12,10.328,10.328,9.995,10.064,11026,0
2006-10-13,10.064,10.064,10.064,10.064,1006,0
2006-10-16,10.086,10.249,10.08,10.249,2443,0
2006-10-17,10.162,10.264,10.086,10.264,5015,0
2006-10-18,10.264,10.328,10.256,10.256,16174,0
2006-10-19,10.256,10.256,10.256,10.256,1433,0
2006-10-20,10.184,10.256,9.995,10.256,3152,0
2006-10-23,10.249,10.256,10.249,10.256,3726,0
2006-10-24,10.132,10.256,10.002,10.162,7731,0
2006-10-25,10.219,10.219,10.219,10.219,560,0
2006-10-26,10.162,10.162,10.098,10.098,4436,0
2006-10-27,10.132,10.169,10.132,10.162,12880,0
2006-10-30,10.139,10.184,10.139,10.184,1433,0
2006-10-31,10.19,10.213,10.19,10.198,450,0
2006-11-01,10.132,10.256,10.107,10.256,5725,0
2006-11-02,10.249,10.256,10.249,10.256,1143,0
2006-11-03,10.198,10.198,10.098,10.19,4006,0
2006-11-06,10.154,10.177,10.154,10.177,3295,0
2006-11-07,10.177,10.177,10.177,10.177,560,0
2006-11-08,10.256,10.328,10.256,10.328,2149,0
2006-11-09,10.328,10.328,10.289,10.289,3434,0
2006-11-10,10.198,10.198,10.198,10.198,1573,0
2006-11-13,10.296,10.296,10.064,10.184,8594,0
2006-11-14,10.184,10.184,10.114,10.132,3295,0
2006-11-15,10.177,10.328,10.177,10.328,2149,0
2006-11-16,10.098,10.098,10.098,10.098,1433,0
2006-11-17,10.08,10.328,10.08,10.162,9446,0
2006-11-21,10.328,10.334,10.328,10.334,2571,0
2006-11-22,10.334,10.334,10.334,10.334,727,0
2006-11-24,10.334,10.334,10.169,10.169,847,0
2006-11-27,10.132,10.472,10.132,10.472,11459,0
2006-11-28,10.334,10.442,10.334,10.442,2288,0
2006-11-29,10.442,10.472,10.249,10.249,4436,0
2006-11-30,10.24,10.406,10.24,10.302,5299,0
2006-12-01,10.302,10.472,10.08,10.132,19608,0
2006-12-04,10.233,10.233,10.169,10.184,7013,0
2006-12-05,10.334,10.369,10.302,10.302,3434,0
2006-12-06,10.177,10.436,10.177,10.334,6017,0
2006-12-07,10.177,10.315,10.177,10.226,11166,0
2006-12-08,10.399,10.399,10.198,10.233,3434,0
2006-12-11,10.24,10.24,10.086,10.086,27060,0
2006-12-12,10.107,10.107,10.051,10.098,2443,0
2006-12-13,10.107,10.121,9.955,9.955,11459,0
2006-12-14,9.968,10.024,9.87,10.024,10017,0
2006-12-15,10.024,10.024,9.955,9.955,2005,0
2006-12-18,9.968,9.975,9.835,9.835,14319,0
2006-12-19,9.828,9.847,9.695,9.758,15322,0
2006-12-20,9.812,9.821,9.812,9.812,1862,0
2006-12-21,9.821,9.821,9.702,9.792,23193,0
2006-12-22,9.765,9.847,9.737,9.847,8594,0
2006-12-26,9.821,9.821,9.774,9.812,2005,0
2006-12-27,9.792,9.792,9.765,9.765,9446,0
2006-12-28,9.812,9.856,9.792,9.856,20612,0
2006-12-29,9.765,9.889,9.765,9.862,51972,0
2007-01-03,9.968,9.968,9.774,9.946,25481,0
2007-01-04,9.925,10.002,9.925,9.995,3152,0
2007-01-05,9.925,10.056,9.925,10.024,6446,0
2007-01-08,10.249,10.249,10.107,10.213,38368,0
2007-01-09,10.107,10.107,10.08,10.08,6017,0
2007-01-10,10.086,10.086,9.862,9.987,7731,0
2007-01-11,9.905,10.002,9.889,10.002,12465,0
2007-01-12,10.016,10.016,9.912,9.912,6157,0
2007-01-16,9.938,10.002,9.905,9.905,5299,0
2007-01-17,9.905,9.946,9.905,9.946,11026,0
2007-01-18,10.002,10.002,9.932,9.946,4006,0
2007-01-19,10.024,10.024,9.995,9.995,2571,0
2007-01-22,10.056,10.139,9.917,9.932,6446,0
2007-01-23,10.038,10.107,9.975,9.975,4006,0
2007-01-24,9.983,10.213,9.983,9.995,3295,0
2007-01-25,9.983,9.983,9.968,9.983,3865,0
2007-01-26,10.107,10.107,9.955,10.002,4869,0
2007-01-29,10.008,10.056,10.002,10.056,4153,0
2007-01-30,10.016,10.147,9.975,9.975,15457,0
2007-01-31,9.983,10.092,9.983,10.092,847,0
2007-02-01,10.08,10.08,9.975,9.995,12176,0
2007-02-02,9.987,10.056,9.987,10.016,14602,0
2007-02-05,10.121,10.282,10.121,10.282,3865,0
2007-02-06,10.271,10.277,10.177,10.177,4153,0
2007-02-07,10.277,10.277,10.24,10.24,2443,0
2007-02-08,10.249,10.264,10.177,10.177,7449,0
2007-02-09,10.184,10.19,10.184,10.19,2571,0
2007-02-12,10.226,10.282,10.198,10.198,1720,0
2007-02-13,10.205,10.271,9.946,10.051,19329,0
2007-02-14,10.016,10.016,10.008,10.008,2005,0
2007-02-15,9.955,10.213,9.955,10.147,12176,0
2007-02-16,10.098,10.098,10.092,10.092,8155,0
2007-02-20,10.038,10.08,9.968,10.072,10017,0
2007-02-21,10.139,10.162,10.139,10.162,5156,0
2007-02-22,10.154,10.184,10.154,10.177,2723,0
2007-02-23,10.19,10.213,10.086,10.139,21471,0
2007-02-26,10.249,10.249,10.072,10.139,7449,0
2007-02-27,10.169,10.169,10.169,10.169,847,0
2007-02-28,10.233,10.24,10.177,10.205,10594,0
2007-03-01,10.139,10.249,10.139,10.249,2288,0
2007-03-02,10.277,10.277,10.107,10.198,11311,0
2007-03-05,10.19,10.219,10.19,10.219,3726,0
2007-03-06,10.107,10.385,10.107,10.184,9593,0
2007-03-07,10.271,10.421,10.154,10.177,10740,0
2007-03-08,10.413,10.413,10.282,10.282,3726,0
2007-03-09,10.282,10.31,10.282,10.302,5585,0
2007-03-12,10.378,10.378,10.378,10.378,1006,0
2007-03-13,10.226,10.226,10.184,10.184,5442,0
2007-03-14,10.315,10.315,10.072,10.289,17174,0
2007-03-15,10.213,10.213,10.051,10.051,30644,0
2007-03-16,10.114,10.296,10.08,10.139,12465,0
2007-03-19,10.177,10.177,10.139,10.147,7593,0
2007-03-20,10.154,10.213,10.154,10.213,4869,0
2007-03-21,10.349,10.349,10.169,10.169,3434,0
2007-03-22,10.277,10.413,10.177,10.177,12880,0
2007-03-23,10.19,10.264,10.19,10.256,1291,0
2007-03-26,10.213,10.213,10.213,10.213,179,0
2007-03-27,10.349,10.349,10.154,10.249,6446,0
2007-03-28,10.184,10.219,10.162,10.162,2864,0
2007-03-29,10.114,10.162,10.072,10.162,10594,0
2007-03-30,10.198,10.198,10.198,10.198,450,0
2007-04-03,10.249,10.31,10.249,10.296,5725,0
2007-04-04,10.169,10.289,10.114,10.169,5299,0
2007-04-05,10.169,10.315,10.169,10.219,5725,0
2007-04-09,10.226,10.52,10.226,10.451,20900,0
2007-04-10,10.328,10.558,10.296,10.558,9019,0
2007-04-11,10.487,10.487,10.399,10.413,4585,0
2007-04-12,10.413,10.413,10.315,10.354,3865,0
2007-04-13,10.349,10.349,10.341,10.341,560,0
2007-04-16,10.354,10.406,10.354,10.406,1862,0
2007-04-17,10.349,10.472,10.349,10.349,1720,0
2007-04-18,10.354,10.354,10.349,10.349,1006,0
2007-04-19,10.406,10.406,10.406,10.406,179,0
2007-04-20,10.421,10.487,10.421,10.457,2443,0
2007-04-23,10.451,10.451,10.399,10.406,6306,0
2007-04-24,10.406,10.406,10.393,10.406,10310,0
2007-04-25,10.282,10.315,10.219,10.264,16327,0
2007-04-26,10.385,10.385,10.249,10.249,7731,0
2007-04-27,10.24,10.24,10.24,10.24,560,0
2007-04-30,10.369,10.385,10.19,10.19,11026,0
2007-05-01,10.341,10.341,10.205,10.341,3726,0
2007-05-02,10.341,10.553,10.056,10.056,21050,0
2007-05-03,10.147,10.154,10.098,10.098,2723,0
2007-05-04,10.154,10.256,10.154,10.256,2571,0
2007-05-07,10.154,10.177,10.098,10.107,16752,0
2007-05-08,10.177,10.213,10.154,10.154,6306,0
2007-05-09,10.249,10.249,10.139,10.154,2723,0
2007-05-10,10.154,10.154,10.154,10.154,179,0
2007-05-11,10.114,10.114,10.114,10.114,727,0
2007-05-14,10.169,10.457,10.114,10.114,4006,0
2007-05-15,10.114,10.114,10.114,10.114,3726,0
2007-05-17,10.126,10.126,10.126,10.126,2443,0
2007-05-18,10.19,10.19,10.086,10.086,2005,0
2007-05-21,10.19,10.349,10.19,10.213,2571,0
2007-05-22,10.472,10.472,10.31,10.31,9593,0
2007-05-23,10.177,10.315,10.177,10.226,7154,0
2007-05-24,10.205,10.487,10.154,10.487,7154,0
2007-05-25,10.393,10.451,10.393,10.451,1433,0
2007-05-29,10.349,10.385,10.024,10.169,11740,0
2007-05-30,10.177,10.19,10.169,10.169,8877,0
2007-05-31,10.169,10.169,10.169,10.169,847,0
2007-06-01,10.177,10.219,10.177,10.219,1433,0
2007-06-04,10.219,10.249,10.098,10.098,3152,0
2007-06-05,10.051,10.296,10.051,10.184,13884,0
2007-06-06,10.282,10.289,10.277,10.289,2443,0
2007-06-07,10.289,10.487,10.289,10.487,5725,0
2007-06-08,10.385,10.385,10.282,10.282,4153,0
2007-06-11,10.349,10.457,10.315,10.315,2288,0
2007-06-12,10.249,10.249,10.249,10.249,7593,0
2007-06-13,10.369,10.369,10.249,10.282,7449,0
2007-06-15,10.385,10.385,10.385,10.385,847,0
2007-06-18,10.289,10.349,10.289,10.349,847,0
2007-06-19,10.282,10.334,10.282,10.334,1862,0
2007-06-20,10.385,10.421,10.385,10.421,1720,0
2007-06-21,10.256,10.487,9.4236,10.315,15167,0
2007-06-22,10.219,10.219,9.968,10.092,6873,0
2007-06-25,10.064,10.064,10.038,10.038,5725,0
2007-06-26,10.038,10.043,9.968,9.968,1720,0
2007-06-27,10.072,10.282,9.702,10.277,14886,0
2007-06-28,10.282,10.282,10.043,10.043,8017,0
2007-06-29,10.139,10.334,10.139,10.334,15167,0
2007-07-02,10.413,10.553,10.341,10.553,12880,0
2007-07-03,10.451,10.451,10.24,10.385,6729,0
2007-07-05,10.107,10.282,10.098,10.126,35366,0
2007-07-06,10.282,10.385,10.107,10.249,7154,0
2007-07-09,10.219,10.282,10.213,10.213,1720,0
2007-07-10,10.213,10.349,10.177,10.289,45677,0
2007-07-11,10.349,10.436,10.256,10.436,9019,0
2007-07-12,10.233,10.282,9.805,9.955,60131,0
2007-07-13,9.955,9.955,9.749,9.792,20048,0
2007-07-16,9.708,9.758,9.626,9.758,30209,0
2007-07-17,9.749,9.821,9.737,9.737,8305,0
2007-07-18,9.765,9.774,9.664,9.664,7872,0
2007-07-19,9.519,9.626,9.4236,9.519,33502,0
2007-07-20,9.519,9.687,9.519,9.687,8732,0
2007-07-23,9.664,9.664,9.555,9.561,9884,0
2007-07-24,9.555,9.555,9.3969,9.4354,21332,0
2007-07-25,9.505,9.549,9.3668,9.3668,11740,0
2007-07-26,9.4166,9.4354,9.3444,9.3444,19608,0
2007-07-27,9.3826,9.555,9.3826,9.555,7872,0
2007-07-30,9.4166,9.4493,9.3444,9.3668,11166,0
2007-07-31,9.4048,9.549,9.4048,9.549,5299,0
2007-08-01,9.549,9.549,9.3444,9.3444,18468,0
2007-08-02,9.4048,9.542,9.3668,9.4758,7449,0
2007-08-03,9.4688,9.4838,9.3826,9.4838,4006,0
2007-08-06,9.4987,9.4987,9.4838,9.4838,560,0
2007-08-07,9.4838,9.4838,9.4758,9.4758,1573,0
2007-08-08,9.4166,9.513,9.3523,9.4758,13458,0
2007-08-10,9.3523,9.619,9.3523,9.619,17897,0
2007-08-13,9.561,9.59,9.561,9.59,9306,0
2007-08-14,9.4987,9.519,9.4413,9.4493,129425,0
2007-08-15,9.519,9.555,9.3444,9.3444,35223,0
2007-08-16,9.4493,9.4758,9.3444,9.3969,20612,0
2007-08-17,9.3444,9.4166,9.3444,9.3599,8017,0
2007-08-20,9.4098,10.282,9.3599,9.3668,25629,0
2007-08-21,9.4838,10.038,9.3101,9.519,9730,0
2007-08-22,9.4493,9.555,9.4493,9.519,4719,0
2007-08-23,9.626,9.722,9.555,9.722,1433,0
2007-08-24,9.687,9.687,9.4688,9.641,13458,0
2007-08-27,9.612,9.658,9.555,9.658,1720,0
2007-08-28,9.561,9.561,9.2885,9.3756,30776,0
2007-08-29,9.3599,9.3599,9.3599,9.3599,1433,0
2007-08-30,9.3599,9.3756,8.4931,9.2264,25345,0
2007-08-31,9.2342,9.2611,9.2264,9.2264,3295,0
2007-09-04,9.2264,9.2819,9.1644,9.2611,26060,0
2007-09-05,9.2389,9.2611,9.2389,9.2389,14166,0
2007-09-06,9.3101,9.39,9.2264,9.39,20048,0
2007-09-07,9.4166,9.4838,9.4166,9.4838,9446,0
2007-09-10,9.4493,9.59,9.4493,9.59,12748,0
2007-09-11,9.561,9.792,9.561,9.792,11311,0
2007-09-12,9.749,9.84,9.749,9.84,6157,0
2007-09-13,9.812,9.925,9.641,9.641,12021,0
2007-09-14,9.633,9.722,9.633,9.722,2005,0
2007-09-17,9.658,9.658,9.4838,9.4838,9019,0
2007-09-18,9.4907,9.4907,9.4048,9.4048,3152,0
2007-09-19,9.3523,9.39,9.3101,9.3444,4585,0
2007-09-20,9.2955,9.3523,9.2052,9.2196,5585,0
2007-09-21,9.2052,9.2052,9.2052,9.2052,847,0
2007-09-24,9.3101,9.4166,9.3101,9.4166,4719,0
2007-09-25,9.3826,9.619,9.3444,9.3444,13320,0
2007-09-27,9.3523,9.3523,9.3444,9.3444,5442,0
2007-09-28,9.4413,9.59,9.4048,9.59,5015,0
2007-10-01,9.582,9.658,9.4838,9.582,26627,0
2007-10-02,9.687,9.687,9.582,9.687,7154,0
2007-10-03,9.687,9.708,9.582,9.708,4869,0
2007-10-04,9.626,9.983,9.626,9.672,8017,0
2007-10-05,9.708,9.708,9.519,9.582,11026,0
2007-10-08,9.59,9.792,9.59,9.626,2571,0
2007-10-09,9.59,9.722,9.519,9.519,22480,0
2007-10-10,9.519,9.542,9.3599,9.4166,20612,0
2007-10-11,9.3969,9.4236,9.2389,9.3444,26772,0
2007-10-12,9.2885,9.3599,9.2342,9.3599,9730,0
2007-10-15,9.3599,9.3599,9.3013,9.3599,24623,0
2007-10-16,9.3523,9.3523,9.2669,9.3308,7872,0
2007-10-17,9.3308,9.59,9.3308,9.59,8305,0
2007-10-18,9.758,9.758,9.513,9.648,8732,0
2007-10-19,9.4628,9.4628,9.4493,9.4493,4293,0
2007-10-22,9.4493,9.4493,9.4493,9.4493,1862,0
2007-10-23,9.4838,9.792,9.1644,9.519,12595,0
2007-10-24,9.519,9.519,9.3308,9.3308,27771,0
2007-10-25,9.3444,9.3444,9.3149,9.3149,3295,0
2007-10-26,9.3149,9.3826,9.2342,9.3599,14886,0
2007-10-29,9.39,9.505,9.2748,9.3444,26914,0
2007-10-30,9.3826,9.519,9.3826,9.4493,8448,0
2007-10-31,9.4493,9.519,9.4493,9.4572,6017,0
2007-11-01,9.687,9.687,9.4838,9.527,9593,0
2007-11-02,9.527,9.568,9.4628,9.527,8305,0
2007-11-05,9.4166,9.4572,9.39,9.4048,4006,0
2007-11-06,9.39,9.39,9.3386,9.3444,3865,0
2007-11-07,9.3229,9.3444,9.1789,9.1789,9593,0
2007-11-08,9.1644,9.1992,9.1146,9.1992,18327,0
2007-11-09,9.1992,9.1992,9.1992,9.1992,847,0
2007-11-12,9.1723,9.2342,8.8576,8.9817,12176,0
2007-11-13,9.024,9.024,8.8635,8.8983,12748,0
2007-11-14,8.8908,8.8983,8.7576,8.7576,33073,0
2007-11-15,8.7026,8.7026,8.4789,8.4931,17897,0
2007-11-16,8.5433,8.7324,8.5433,8.7324,9730,0
2007-11-19,8.688,8.7324,8.688,8.7324,1720,0
2007-11-20,8.7324,8.8295,8.7324,8.7924,4869,0
2007-11-21,8.6951,8.6951,8.4789,8.5824,19188,0
2007-11-23,8.5558,8.6207,8.5558,8.6207,8732,0
2007-11-26,8.6126,9.0318,8.6052,8.7778,26914,0
2007-11-27,8.6278,8.8295,8.6207,8.8295,32073,0
2007-11-28,8.8373,8.8908,8.8295,8.8754,18043,0
2007-11-29,8.8828,8.8908,8.5558,8.8702,18043,0
2007-11-30,8.8828,8.9274,8.8576,8.9064,7872,0
2007-12-03,8.9141,8.9601,8.8983,8.9601,8877,0
2007-12-04,8.9601,9.1216,8.8983,9.066,18189,0
2007-12-05,9.0729,9.1216,9.01,9.052,11311,0
2007-12-06,9.3101,9.3101,9.0729,9.2611,11311,0
2007-12-07,9.2544,9.2544,9.0927,9.1583,10594,0
2007-12-10,9.1583,9.1644,9.0927,9.1644,11166,0
2007-12-11,9.039,9.1146,9.039,9.1071,28202,0
2007-12-12,9.1004,9.1361,8.9946,8.9946,8155,0
2007-12-13,8.9946,8.9946,8.7576,8.7632,14319,0
2007-12-14,8.8226,8.9339,8.7858,8.7924,18619,0
2007-12-17,8.6607,8.8373,8.6522,8.7521,27060,0
2007-12-18,8.6522,8.7457,8.6522,8.7457,13166,0
2007-12-19,8.7576,8.7995,8.6741,8.6817,11459,0
2007-12-20,8.6951,9.0804,8.6207,8.8702,44810,0
2007-12-21,8.7858,9.2196,8.7858,8.8908,28068,0
2007-12-24,8.8828,8.8828,8.844,8.844,7013,0
2007-12-26,8.8828,8.9141,8.7324,8.8576,20612,0
2007-12-27,8.8702,9.2109,8.8702,8.8702,32355,0
2007-12-28,9.2885,9.2885,8.7521,8.9396,63703,0
2007-12-31,8.8983,9.01,8.8702,8.9751,4869,0
2008-01-02,9.01,9.2748,9.01,9.2748,18327,0
2008-01-03,9.1441,9.708,9.1441,9.641,19764,0
2008-01-04,9.549,9.568,9.4987,9.568,4293,0
2008-01-07,9.576,9.708,9.505,9.708,16894,0
2008-01-08,10.056,10.369,9.743,9.884,9446,0
2008-01-09,9.987,10.385,9.987,10.282,3434,0
2008-01-10,10.302,10.302,9.932,9.932,6157,0
2008-01-11,10.051,10.256,10.051,10.126,9306,0
2008-01-14,10.126,10.334,10.126,10.126,12748,0
2008-01-15,10.126,11.003,10.126,10.479,25345,0
2008-01-16,10.479,10.479,10.184,10.349,29487,0
2008-01-17,10.349,10.349,9.975,10.177,14465,0
2008-01-18,10.205,10.205,9.664,9.664,16112,0
2008-01-22,9.513,9.519,9.1441,9.4236,43957,0
2008-01-23,8.9141,9.505,8.9141,9.4354,6321,0
2008-01-24,9.4354,9.535,9.4354,9.535,4153,0
2008-01-25,9.4907,9.527,9.4166,9.4628,28068,0
2008-01-28,9.1286,9.59,9.1286,9.59,15750,0
2008-01-29,9.561,9.561,9.4987,9.4987,4436,0
2008-01-30,9.513,9.59,9.513,9.59,4006,0
2008-01-31,9.4987,9.641,9.4987,9.641,9593,0
2008-02-01,9.708,9.812,9.708,9.792,7872,0
2008-02-04,9.847,9.847,9.847,9.847,1720,0
2008-02-05,9.987,10.198,9.932,9.932,4869,0
2008-02-06,10.002,10.092,9.938,10.092,3726,0
2008-02-07,9.987,9.987,9.932,9.932,5872,0
2008-02-11,9.983,9.987,9.983,9.987,1433,0
2008-02-12,9.955,9.983,9.938,9.955,1720,0
2008-02-13,9.917,9.917,9.542,9.582,22191,0
2008-02-14,9.555,9.561,9.3308,9.3523,6017,0
2008-02-15,9.2885,9.3668,9.1507,9.3668,26341,0
2008-02-19,9.2196,9.4294,9.2196,9.4294,28920,0
2008-02-20,9.3599,9.4294,9.3599,9.4294,8305,0
2008-02-21,9.527,9.535,9.4294,9.4688,16458,0
2008-02-22,9.4294,9.4688,9.2955,9.2955,28068,0
2008-02-25,9.3229,9.4294,9.1856,9.1856,6729,0
2008-02-26,9.2885,9.4628,9.1856,9.4628,4293,0
2008-02-27,9.542,9.555,9.3826,9.4987,17326,0
2008-02-28,9.4628,9.4628,9.0024,9.0024,45236,0
2008-02-29,8.9064,9.039,8.7324,8.7324,14319,0
2008-03-03,8.7324,9.052,8.7324,9.01,14041,0
2008-03-04,9.066,9.066,9.01,9.0171,9730,0
2008-03-05,9.0447,9.2544,9.0447,9.2544,9306,0
2008-03-06,9.2819,9.2819,9.024,9.2196,16458,0
2008-03-07,9.2196,9.2544,9.0927,9.1146,13884,0
2008-03-10,9.1507,9.1856,9.1507,9.1507,3581,0
2008-03-11,9.1723,9.2544,9.1507,9.1507,11311,0
2008-03-12,9.1856,9.2264,9.0024,9.0447,12880,0
2008-03-13,9.2052,9.2196,9.0447,9.2196,5585,0
2008-03-14,9.0447,9.2052,9.0447,9.1441,5585,0
2008-03-17,9.1441,9.1507,9.0804,9.1146,1433,0
2008-03-18,9.2196,9.4987,9.2196,9.3229,3865,0
2008-03-19,9.3444,9.3444,9.2885,9.3101,3726,0
2008-03-20,9.3149,9.847,9.2196,9.4987,11311,0
2008-03-24,9.4294,9.4354,9.4294,9.4354,1291,0
2008-03-25,9.4628,9.708,9.3969,9.3969,5585,0
2008-03-26,9.4294,9.4838,9.3599,9.4838,4869,0
2008-03-27,9.4294,9.4294,9.2196,9.2196,7013,0
2008-03-28,9.2466,9.2466,9.1507,9.1507,7306,0
2008-04-01,9.1723,9.2885,9.1361,9.1361,12176,0
2008-04-02,9.1146,9.1507,9.066,9.1507,8732,0
2008-04-03,9.2885,9.672,9.2196,9.505,14036,0
2008-04-07,9.568,9.604,9.2264,9.2264,12748,0
2008-04-08,9.39,9.576,9.3149,9.3149,7154,0
2008-04-09,9.2544,9.2544,9.0804,9.0804,17465,0
2008-04-10,9.1914,9.2544,9.1789,9.2196,23039,0
2008-04-11,9.2466,9.2885,9.1856,9.1856,5872,0
2008-04-14,9.2342,9.2342,9.2342,9.2342,5299,0
2008-04-15,9.1992,9.1992,9.0595,9.0595,18043,0
2008-04-16,9.0804,9.2466,9.0804,9.2466,18619,0
2008-04-17,9.2196,9.2466,9.1644,9.2196,11931,0
2008-04-18,9.1644,9.1644,9.0804,9.0804,6157,0
2008-04-21,9.1361,9.1583,9.1361,9.1507,5158,0
2008-04-22,9.1789,9.2196,9.1789,9.1992,3661,0
2008-04-23,9.1789,9.2748,9.1644,9.2544,8155,0
2008-04-24,9.1992,9.2342,9.1644,9.1644,2149,0
2008-04-25,9.2196,9.2885,9.1644,9.2748,8305,0
2008-04-28,9.2885,9.4048,9.2052,9.4048,12921,0
2008-04-29,9.4294,9.4294,9.3013,9.3013,7357,0
2008-04-30,9.3599,9.3599,9.2544,9.2544,4719,0
2008-05-02,9.3229,9.3826,9.3229,9.3229,2313,0
2008-05-05,9.4294,9.4294,9.4294,9.4294,2864,0
2008-05-06,9.4294,9.4987,9.3599,9.4987,2288,0
2008-05-07,9.4987,9.847,9.4987,9.672,5725,0
2008-05-08,9.641,9.641,9.641,9.641,1433,0
2008-05-12,9.779,9.779,9.3668,9.3668,44391,0
2008-05-13,9.2611,9.4236,9.1216,9.4236,25169,0
2008-05-14,9.3229,9.3668,9.3149,9.3668,1573,0
2008-05-15,9.2466,9.774,9.2466,9.4354,15249,0
2008-05-19,9.4354,9.4354,9.4354,9.4354,450,0
2008-05-20,9.3149,9.3149,9.2052,9.2342,12157,0
2008-05-21,9.2748,9.3308,9.1361,9.1789,15606,0
2008-05-22,9.1507,9.2748,9.1441,9.1507,16036,0
2008-05-23,9.1914,9.2196,9.1441,9.1507,10523,0
2008-05-27,9.1507,9.1914,9.1507,9.1507,12176,0
2008-05-28,9.1507,9.2109,9.1071,9.1216,10445,0
2008-05-29,9.1004,9.2264,9.1004,9.2264,11067,0
2008-05-30,9.2466,9.2466,9.2466,9.2466,1720,0
2008-06-02,9.2389,9.2748,9.2389,9.2748,13245,0
2008-06-04,9.1856,9.2052,9.0927,9.1361,7449,0
2008-06-05,9.1644,9.1914,9.1644,9.1914,2288,0
2008-06-06,9.2052,9.2885,9.1507,9.1723,18776,0
2008-06-09,9.2544,9.3013,9.2544,9.2819,7154,0
2008-06-10,9.2955,9.722,9.2955,9.3229,17954,0
2008-06-11,9.3229,9.3229,9.3229,9.3229,179,0
2008-06-12,9.2109,9.2544,9.1216,9.2109,5442,0
2008-06-13,9.1507,9.2389,9.1507,9.2389,4478,0
2008-06-16,9.3229,9.3599,9.0804,9.1507,7449,0
2008-06-17,9.1856,9.1856,9.0318,9.1286,5585,0
2008-06-18,9.1507,9.1856,9.1507,9.1856,2188,0
2008-06-19,9.2196,9.4987,9.2196,9.3969,8448,0
2008-06-20,9.4987,9.4987,9.4987,9.4987,1862,0
2008-06-23,9.4294,9.641,9.3969,9.641,2571,0
2008-06-24,9.708,9.708,9.39,9.39,10740,0
2008-06-25,9.4987,9.568,9.4294,9.561,8155,0
2008-06-26,9.604,9.604,9.2196,9.3969,34685,0
2008-06-30,9.2885,9.2885,9.2196,9.2885,3152,0
2008-07-01,9.3969,9.604,9.3969,9.604,3010,0
2008-07-02,9.604,9.987,9.598,9.955,12583,0
2008-07-03,9.917,9.917,9.641,9.641,7731,0
2008-07-07,9.4628,9.568,9.4628,9.568,8448,0
2008-07-08,9.4838,9.527,9.4413,9.527,3726,0
2008-07-09,9.3386,9.4294,9.3386,9.4294,5156,0
2008-07-10,9.4413,9.527,9.4413,9.527,2571,0
2008-07-11,9.3599,9.3599,9.1856,9.1856,8305,0
2008-07-14,9.2052,9.4294,9.1856,9.4294,4436,0
2008-07-15,9.3229,9.3229,9.3229,9.3229,179,0
2008-07-16,9.2544,9.2544,9.1856,9.1856,2149,0
2008-07-17,9.1856,9.1856,9.1856,9.1856,4585,0
2008-07-21,9.1856,9.1856,9.1856,9.1856,1006,0
2008-07-22,9.1856,9.1856,9.1071,9.1216,16749,0
2008-07-23,9.2196,9.4758,9.1507,9.1507,3376,0
2008-07-24,9.1856,9.2819,9.0868,9.2819,14319,0
2008-07-25,9.2885,9.2885,9.2885,9.2885,179,0
2008-07-28,9.3599,9.59,9.3599,9.519,6165,0
2008-07-29,9.641,9.708,9.4294,9.4628,6157,0
2008-07-30,9.568,9.749,9.568,9.749,4086,0
2008-07-31,9.722,9.987,9.604,9.737,16538,0
2008-08-01,9.917,9.987,9.604,9.708,13166,0
2008-08-04,9.687,9.708,9.542,9.542,4153,0
2008-08-05,9.555,9.561,9.4758,9.4838,4719,0
2008-08-06,9.4628,9.743,9.4294,9.604,11459,0
2008-08-07,9.535,9.535,9.4838,9.4838,1006,0
2008-08-08,9.3826,9.4048,9.3599,9.3599,6251,0
2008-08-11,9.2885,9.3756,9.2544,9.3756,26982,0
2008-08-12,9.3756,9.722,9.2466,9.3444,21050,0
2008-08-13,9.2389,9.2389,9.2389,9.2389,3152,0
2008-08-14,9.3599,9.3969,9.3599,9.3969,1006,0
2008-08-15,9.3969,9.3969,9.3969,9.3969,279,0
2008-08-18,9.779,9.779,9.2748,9.39,18488,0
2008-08-19,9.715,9.715,9.3969,9.641,7705,0
2008-08-20,9.884,9.884,9.641,9.672,2864,0
2008-08-22,9.576,9.576,9.576,9.576,279,0
2008-08-25,9.3444,9.568,9.3444,9.549,8236,0
2008-08-26,9.535,9.779,9.3969,9.779,7449,0
2008-08-27,9.568,9.779,9.568,9.68,10914,0
2008-08-28,9.749,9.779,9.568,9.568,4869,0
2008-08-29,9.576,9.582,9.576,9.582,1006,0
2008-09-02,9.568,9.582,9.568,9.568,2571,0
2008-09-04,9.505,9.612,9.39,9.598,7761,0
2008-09-05,9.715,9.715,9.695,9.695,2864,0
2008-09-09,9.633,9.633,9.633,9.633,279,0
2008-09-11,9.4688,9.4688,9.2466,9.2466,8661,0
2008-09-12,9.2466,9.2466,9.2389,9.2389,1720,0
2008-09-15,9.2264,9.2264,9.2264,9.2264,560,0
2008-09-16,9.1992,9.2264,9.1992,9.2264,3798,0
2008-09-17,9.2264,9.2264,8.5204,8.5558,17610,0
2008-09-18,9.066,9.066,8.5558,8.9064,10916,0
2008-09-19,8.9064,9.4236,8.6817,8.9064,20612,0
2008-09-22,8.8983,8.8983,8.7324,8.7324,11311,0
2008-09-23,8.6278,8.6278,8.4863,8.4863,5585,0
2008-09-24,8.5433,8.688,8.5204,8.5362,5961,0
2008-09-25,8.7177,9.4098,8.5906,8.8754,15410,0
2008-09-26,9.0927,9.0927,9.0927,9.0927,279,0
2008-09-29,8.5433,8.5486,8.4863,8.5486,16036,0
2008-09-30,8.7324,9.2196,8.4167,9.2196,12732,0
2008-10-01,9.4236,9.4236,8.7707,8.7858,12487,0
2008-10-02,8.6607,8.6607,8.5906,8.5906,1143,0
2008-10-03,8.5204,8.5362,8.4931,8.4998,3010,0
2008-10-06,8.4998,8.4998,8.3812,8.3812,2120,0
2008-10-07,8.6207,8.6951,8.6207,8.6951,2723,0
2008-10-08,8.6278,8.6278,6.4679,7.2707,71941,0
2008-10-09,7.1941,7.2707,5.769,6.8237,38586,0
2008-10-10,6.2374,6.6143,5.0851,6.342,38363,0
2008-10-13,5.8182,6.8657,5.8182,6.3072,17495,0
2008-10-14,6.251,7.1171,6.251,6.8311,43238,0
2008-10-15,6.6846,6.7057,6.4818,6.4818,6356,0
2008-10-16,6.4818,6.4818,6.1325,6.1325,11052,0
2008-10-17,6.111,6.1816,6.0561,6.1816,35254,0
2008-10-20,6.1816,7.1453,6.1742,7.0545,35080,0
2008-10-21,6.9845,7.2498,6.9845,7.1591,17465,0
2008-10-22,7.7388,7.7388,7.1591,7.4107,11396,0
2008-10-23,8.004,8.004,7.5087,7.8156,11591,0
2008-10-24,7.8089,7.8089,7.8089,7.8089,279,0
2008-10-27,7.718,7.718,7.7107,7.718,450,0
2008-10-28,7.7388,7.7878,7.439,7.439,35792,0
2008-10-29,8.0391,8.0391,7.3198,7.3755,15267,0
2008-10-30,7.3969,7.6129,7.1244,7.152,31926,0
2008-10-31,7.2153,7.2153,7.1309,7.1309,11665,0
2008-11-03,7.1875,7.4107,7.096,7.4107,12595,0
2008-11-04,7.5013,7.6269,7.3409,7.6269,21628,0
2008-11-05,8.0603,8.0952,7.6828,8.0952,9730,0
2008-11-06,7.9204,7.9204,7.6973,7.6973,10110,0
2008-11-10,7.6901,7.6901,7.6269,7.6269,4153,0
2008-11-11,7.4876,7.5436,7.4177,7.5436,3865,0
2008-11-12,7.4315,7.5153,6.9985,6.9985,5081,0
2008-11-13,6.9845,7.1244,6.9428,7.0753,10751,0
2008-11-14,7.6204,7.6204,6.9845,6.9985,18327,0
2008-11-17,7.5574,7.5574,6.9845,7.0753,3726,0
2008-11-18,7.0684,7.0684,7.0684,7.0684,1291,0
2008-11-19,6.9075,6.9075,6.782,6.782,4006,0
2008-11-20,6.6005,6.6005,6.3907,6.3907,13451,0
2008-11-21,6.901,6.901,5.8809,6.1885,63486,0
2008-11-24,6.3283,6.531,6.2231,6.4679,18043,0
2008-11-25,6.531,6.531,6.3907,6.3907,12942,0
2008-11-26,6.3003,6.3907,6.3003,6.3072,4293,0
2008-12-01,5.8669,6.2302,5.8461,6.2302,5804,0
2008-12-02,6.2582,6.2862,6.2582,6.2862,8877,0
2008-12-03,6.2582,6.2582,6.0483,6.1182,28202,0
2008-12-04,5.6295,6.1182,5.6295,6.0838,25826,0
2008-12-05,6.0139,6.0417,5.7626,5.7626,11026,0
2008-12-08,5.7626,6.0066,5.7626,5.7626,18764,0
2008-12-09,5.6223,5.7969,5.5805,5.6922,21743,0
2008-12-10,5.6991,5.713,5.6991,5.713,2864,0
2008-12-11,5.6223,5.6223,5.5107,5.6157,9019,0
2008-12-12,5.5877,5.5877,5.5459,5.5877,3865,0
2008-12-15,5.5946,5.6223,5.4689,5.4689,12176,0
2008-12-16,5.4825,5.5598,5.4825,5.5598,8078,0
2008-12-17,5.5598,6.0838,5.5598,6.0838,15167,0
2008-12-18,6.0139,6.0139,5.9156,5.9156,4293,0
2008-12-19,5.5877,5.9791,5.5877,5.7274,46772,0
2008-12-22,5.8326,5.9093,5.8326,5.9093,8594,0
2008-12-23,5.8669,6.0349,5.8532,6.0349,17897,0
2008-12-24,5.9926,5.9926,5.6157,5.8669,29354,0
2008-12-26,5.8326,6.0763,5.8326,6.0483,39298,0
2008-12-29,6.0625,6.1671,5.9441,5.9926,295888,0
2008-12-30,5.9507,6.0349,5.8742,5.8951,21471,0
2008-12-31,5.9507,6.0696,5.9093,6.0625,18120,0
2009-01-02,6.1182,6.2023,5.9791,6.2023,15750,0
2009-01-05,6.244,6.5376,6.244,6.5376,15606,0
2009-01-06,6.5651,6.6353,6.5651,6.6353,7055,0
2009-01-07,6.6353,6.6353,6.5376,6.5651,8155,0
2009-01-08,6.5651,6.7611,6.5443,6.7265,11703,0
2009-01-09,6.8448,7.1732,6.8448,6.901,16862,0
2009-01-12,6.901,7.3126,6.901,7.0402,7525,0
2009-01-13,7.0402,7.0545,6.9845,6.9845,12021,0
2009-01-14,7.5436,7.5436,6.8797,6.9146,11311,0
2009-01-15,6.8797,6.8797,6.6981,6.6981,8948,0
2009-01-16,6.7399,6.8311,6.6846,6.8311,10613,0
2009-01-20,6.8311,6.8311,6.7471,6.7542,4510,0
2009-01-21,6.7265,6.887,6.7057,6.887,6446,0
2009-01-22,6.887,6.9636,6.8588,6.9495,8155,0
2009-01-23,6.9495,6.9495,6.9495,6.9495,1433,0
2009-01-26,6.9428,6.9428,6.9428,6.9428,2864,0
2009-01-27,6.9218,6.9287,6.8311,6.9146,7500,0
2009-01-28,6.9567,6.9567,6.9218,6.9218,5725,0
2009-01-29,6.9354,6.9354,6.9146,6.9146,847,0
2009-01-30,6.9495,6.9985,6.9146,6.9985,11311,0
2009-02-02,6.9985,7.0545,6.9985,7.0192,2986,0
2009-02-03,7.0545,7.1244,7.0545,7.1171,5722,0
2009-02-04,7.1244,7.152,7.0828,7.0828,9232,0
2009-02-05,7.1102,7.1309,7.1102,7.1309,1433,0
2009-02-06,7.1732,7.2289,7.1384,7.1941,6306,0
2009-02-09,7.3621,7.3621,7.2289,7.2498,10453,0
2009-02-10,7.3198,7.3687,7.2779,7.2779,9593,0
2009-02-11,7.2851,7.3126,7.2707,7.3058,3581,0
2009-02-12,7.8926,7.8926,7.2638,7.2987,7699,0
2009-02-13,7.2779,7.3198,7.2779,7.3198,3152,0
2009-02-17,7.2153,7.2153,6.852,6.8588,10941,0
2009-02-18,6.8379,6.8657,6.8104,6.8448,8305,0
2009-02-19,6.8797,6.8797,6.8379,6.8379,5015,0
2009-02-20,6.8588,6.9075,6.4952,6.7752,15567,0
2009-02-23,6.9636,7.6481,6.796,7.1244,26403,0
2009-02-24,7.0192,7.0192,6.6284,7.0133,21050,0
2009-02-25,7.1244,7.1244,7.0192,7.0753,10749,0
2009-02-26,7.152,7.152,7.0133,7.1171,7267,0
2009-02-27,6.9567,6.9567,6.901,6.901,3010,0
2009-03-02,6.8104,6.8237,6.5933,6.6981,15322,0
2009-03-03,6.6981,6.6981,6.5933,6.6981,6320,0
2009-03-04,6.7265,6.8727,6.7265,6.8448,4445,0
2009-03-05,6.7057,6.768,6.6771,6.6771,2571,0
2009-03-06,6.7399,6.887,6.7399,6.8169,6083,0
2009-03-09,6.7331,6.7399,6.6211,6.6211,6394,0
2009-03-10,6.6353,6.6353,6.6211,6.6353,8594,0
2009-03-11,6.6353,6.6353,6.6211,6.6211,3799,0
2009-03-12,6.6005,6.6071,6.4818,6.531,13327,0
2009-03-16,6.5376,6.6071,6.4326,6.4326,30969,0
2009-03-17,6.2931,6.4043,6.2023,6.2862,28956,0
2009-03-18,6.3072,6.321,6.2374,6.321,34112,0
2009-03-19,6.3837,6.3837,6.251,6.3003,33790,0
2009-03-20,6.3837,6.4952,6.342,6.4952,10880,0
2009-03-23,6.5234,6.5516,6.4043,6.5516,11551,0
2009-03-24,6.5516,6.9287,6.4326,6.6005,77383,0
2009-03-25,6.6143,6.6909,6.5863,6.6704,7383,0
2009-03-26,6.5863,6.7057,6.5863,6.6353,3581,0
2009-03-27,7.1591,7.1591,6.6771,6.8169,8941,0
2009-03-30,6.7887,6.7887,6.6846,6.6846,2723,0
2009-03-31,6.6981,6.7611,6.6981,6.7611,3716,0
2009-04-01,6.7887,6.7887,6.782,6.782,5111,0
2009-04-02,6.8379,6.9075,6.8379,6.9075,15931,0
2009-04-03,6.9075,6.9495,6.9075,6.9495,7593,0
2009-04-06,6.8588,6.9567,6.852,6.9495,5872,0
2009-04-07,6.9495,6.9495,6.8797,6.9495,7872,0
2009-04-08,6.9146,7.0051,6.9146,7.0051,11571,0
2009-04-09,7.0893,7.0893,7.0893,7.0893,5299,0
2009-04-13,7.0192,7.2081,6.9985,7.2081,39743,0
2009-04-14,7.3126,7.6828,7.2289,7.6414,27771,0
2009-04-15,7.5087,7.6129,7.5087,7.5436,9811,0
2009-04-16,7.6481,7.6481,7.5574,7.5574,8551,0
2009-04-17,7.5436,7.6204,7.5436,7.6204,1573,0
2009-04-20,7.5995,7.5995,7.5995,7.5995,179,0
2009-04-21,7.6414,7.9552,7.6414,7.8851,6538,0
2009-04-22,7.8926,7.8926,7.8297,7.8718,3240,0
2009-04-23,8.0325,8.0325,7.732,7.8851,14255,0
2009-04-24,7.9481,7.9481,7.7598,7.767,5875,0
2009-04-27,7.8575,8.1721,7.8156,7.8156,9877,0
2009-04-28,7.8575,8.0325,7.8575,7.8851,6017,0
2009-04-29,7.9274,7.9274,7.7251,7.7529,8685,0
2009-04-30,7.7807,7.9346,7.7738,7.8438,7386,0
2009-05-01,7.718,7.718,7.7037,7.7037,4934,0
2009-05-04,7.879,7.8926,7.8718,7.8718,1683,0
2009-05-05,7.9761,8.1644,7.8018,7.9274,18209,0
2009-05-06,8.1157,8.2072,7.8718,8.0738,8153,0
2009-05-07,7.9908,7.9972,7.8996,7.9972,9477,0
2009-05-08,7.732,8.0185,7.732,7.9972,21003,0
2009-05-11,7.9413,7.9695,7.8926,7.8926,7154,0
2009-05-12,7.9695,7.9695,7.8227,7.8227,6803,0
2009-05-13,7.8926,8.1934,7.8227,7.879,17254,0
2009-05-14,7.6828,7.7388,7.606,7.7388,30922,0
2009-05-15,7.718,7.718,7.6901,7.718,4006,0
2009-05-18,7.7598,7.7807,7.7598,7.7807,2864,0
2009-05-19,7.7807,7.8364,7.767,7.767,6532,0
2009-05-20,7.8364,8.137,7.8364,8.1304,4585,0
2009-05-21,8.0738,8.0738,8.0456,8.0456,1433,0
2009-05-22,8.109,8.109,8.0185,8.0185,2469,0
2009-05-26,7.9908,8.0325,7.9626,8.0325,3904,0
2009-05-27,8.0325,8.0527,7.9972,8.0325,4647,0
2009-05-28,7.9626,7.9695,7.9413,7.9413,2288,0
2009-05-29,7.879,8.004,7.8507,8.004,6511,0
2009-06-01,8.0603,8.0603,8.0456,8.0456,1433,0
2009-06-02,8.0185,8.0881,7.8507,7.9346,19074,0
2009-06-03,7.8089,7.8575,7.7388,7.8438,13417,0
2009-06-04,7.8438,7.9972,7.8438,7.9346,9677,0
2009-06-05,7.9972,8.0603,7.9626,7.9695,11751,0
2009-06-08,8.004,8.1157,7.9204,7.9204,24312,0
2009-06-09,7.9204,8.0738,7.9204,8.004,140741,0
2009-06-10,8.0669,8.2072,8.0669,8.1233,15673,0
2009-06-11,8.0669,8.1509,8.0669,8.1509,1433,0
2009-06-12,8.1233,8.277,8.1233,8.277,8364,0
2009-06-15,8.277,8.5976,8.277,8.4167,13166,0
2009-06-16,8.4507,8.7924,8.4507,8.5906,8594,0
2009-06-17,8.6459,9.2544,8.5824,9.01,57269,0
2009-06-18,9.1992,9.3308,9.1992,9.2196,19830,0
2009-06-19,9.4987,9.4987,9.1216,9.1216,5298,0
2009-06-22,8.9751,9.0595,8.8494,8.9339,12748,0
2009-06-23,9.0318,9.2196,8.8754,8.8754,14132,0
2009-06-24,8.9481,8.9535,8.8069,8.8069,3010,0
2009-06-25,9.2669,9.2669,8.6459,9.1441,26490,0
2009-06-26,9.2196,9.2196,9.2196,9.2196,179,0
2009-06-29,9.1914,9.2109,9.1583,9.1992,7154,0
2009-06-30,9.2196,9.2466,9.2109,9.2109,6174,0
2009-07-01,9.2109,9.2885,9.2109,9.2885,15054,0
2009-07-02,9.2885,9.2885,8.6817,8.6817,6509,0
2009-07-06,9.0804,9.2052,9.024,9.1723,14091,0
2009-07-07,9.2342,9.2342,8.9209,8.9396,7590,0
2009-07-08,8.7995,8.7995,8.5824,8.7707,17997,0
2009-07-09,8.6351,8.7707,8.1509,8.1509,8987,0
2009-07-10,8.5976,8.7026,8.1721,8.1721,4293,0
2009-07-13,8.5433,8.9946,8.5362,8.8983,11388,0
2009-07-14,8.8702,9.039,8.8702,9.039,1397,0
2009-07-15,9.01,9.01,8.9601,8.9601,847,0
2009-07-16,8.9141,9.01,8.9141,9.01,2864,0
2009-07-17,8.9396,8.9396,8.8151,8.8151,4585,0
2009-07-20,8.8828,8.9946,8.8151,8.9946,6873,0
2009-07-21,8.9946,9.0804,8.9946,9.0804,2149,0
2009-07-22,9.0804,9.0804,9.0729,9.0729,1143,0
2009-07-23,8.8069,9.1507,8.8069,9.1507,15619,0
2009-07-27,9.066,9.066,9.01,9.0447,2723,0
2009-07-28,9.1146,9.1146,9.01,9.0171,1143,0
2009-07-29,9.1723,9.1723,9.01,9.0729,4344,0
2009-07-30,9.2611,9.2611,9.01,9.0171,13603,0
2009-07-31,9.0804,9.0804,8.9751,8.9751,3581,0
2009-08-03,9.2544,9.2544,8.9751,9.01,4006,0
2009-08-04,9.1146,9.1216,8.9751,8.9751,4006,0
2009-08-05,9.1856,9.1856,8.8828,8.8828,12476,0
2009-08-06,8.9064,8.9064,8.4238,8.5204,21188,0
2009-08-07,8.5906,8.6522,8.5906,8.6522,4436,0
2009-08-10,8.6817,8.7576,8.6817,8.7576,4656,0
2009-08-11,8.7632,8.7995,8.7632,8.7995,2723,0
2009-08-12,8.7632,8.9674,8.7521,8.8702,11026,0
2009-08-13,8.8702,8.8702,8.8702,8.8702,1006,0
2009-08-14,8.9601,9.0804,8.8702,8.8702,8880,0
2009-08-17,8.8373,8.8373,8.7252,8.7707,8698,0
2009-08-18,8.8702,9.0927,8.8635,8.988,19374,0
2009-08-19,8.9674,8.9674,8.8702,8.8908,4571,0
2009-08-20,8.8702,9.01,8.8702,9.01,1073,0
2009-08-21,8.8754,8.8754,8.8576,8.8576,4545,0
2009-08-24,9.066,9.066,8.8226,8.8226,5229,0
2009-08-25,9.1071,9.1071,8.8702,8.8983,10842,0
2009-08-26,9.1146,9.1146,8.7632,8.7707,18403,0
2009-08-27,8.7707,8.8295,8.7576,8.7576,5573,0
2009-08-28,8.7521,8.9339,8.7521,8.844,9329,0
2009-08-31,8.8635,8.8983,8.844,8.8702,6801,0
2009-09-01,8.7924,9.01,8.7924,8.8908,7872,0
2009-09-02,8.8908,9.2885,8.8908,9.0318,12880,0
2009-09-03,9.039,9.039,8.5204,8.5204,10755,0
2009-09-04,8.8754,9.039,8.8754,9.039,12176,0
2009-09-08,9.01,9.0804,9.01,9.0804,2769,0
2009-09-09,9.1856,9.2885,9.1856,9.2885,16586,0
2009-09-10,9.1856,9.2885,9.1856,9.2885,12465,0
2009-09-11,9.1361,9.2885,9.1361,9.2109,2288,0
2009-09-14,9.2196,9.2885,9.1004,9.2109,9446,0
2009-09-15,9.2544,9.4413,9.2544,9.3599,16441,0
2009-09-16,9.3599,9.3599,9.3523,9.3523,1397,0
2009-09-18,9.3969,9.821,9.3969,9.4987,25530,0
2009-09-21,9.568,9.604,9.568,9.604,5156,0
2009-09-22,9.641,9.708,9.582,9.59,15041,0
2009-09-23,9.658,9.658,9.576,9.576,1720,0
2009-09-24,9.633,9.633,9.505,9.505,2443,0
2009-09-25,9.4758,9.4758,9.2819,9.4294,8305,0
2009-09-28,9.3229,9.3229,9.3149,9.3149,4166,0
2009-09-29,9.3229,9.4354,9.3229,9.4354,3434,0
2009-09-30,9.2544,9.658,9.2544,9.555,11274,0
2009-10-01,9.527,9.527,9.527,9.527,179,0
2009-10-02,9.561,9.604,9.561,9.604,2571,0
2009-10-05,9.641,9.641,9.626,9.626,2074,0
2009-10-06,9.604,9.654,9.535,9.535,13624,0
2009-10-07,9.702,9.702,9.561,9.604,2288,0
2009-10-08,9.702,9.702,9.2466,9.527,7643,0
2009-10-09,9.527,9.527,9.4907,9.4907,5146,0
2009-10-12,9.3668,9.604,8.9064,9.0024,26761,0
2009-10-13,9.3599,9.3599,8.9751,9.1507,29389,0
2009-10-14,9.2885,9.3229,8.7371,8.9141,45108,0
2009-10-15,8.9396,8.9396,8.5204,8.7324,22438,0
2009-10-16,9.0171,9.0171,8.7324,8.9601,6791,0
2009-10-19,8.9751,9.01,8.9601,8.988,21518,0
2009-10-20,8.9601,9.0729,8.9064,9.066,12758,0
2009-10-21,9.0729,9.1441,9.0729,9.0804,4719,0
2009-10-22,8.9064,9.1856,8.9064,9.1441,25112,0
2009-10-23,9.2264,9.3013,9.1507,9.2611,6723,0
2009-10-26,9.2544,9.3308,9.1789,9.2748,11749,0
2009-10-27,9.59,9.59,9.4236,9.535,21876,0
2009-10-28,9.555,9.654,9.542,9.654,9565,0
2009-10-29,9.549,9.654,9.535,9.633,16010,0
2009-10-30,9.648,9.672,9.535,9.549,28860,0
2009-11-02,9.535,9.619,9.3101,9.4987,31115,0
2009-11-03,9.4987,9.672,9.4294,9.59,68824,0
2009-11-04,9.641,9.672,9.641,9.672,7901,0
2009-11-05,9.687,9.687,9.3444,9.3444,14322,0
2009-11-06,9.1507,9.4987,9.1507,9.3969,8327,0
2009-11-09,9.3013,9.3013,9.0318,9.1146,12748,0
2009-11-10,9.0804,9.3149,9.0804,9.2544,23087,0
2009-11-11,9.2669,9.4294,9.2109,9.3013,14333,0
2009-11-12,9.2342,9.3444,9.1146,9.1789,82184,0
2009-11-13,9.1723,9.1856,9.1146,9.1146,9306,0
2009-11-16,9.1583,9.2052,9.052,9.0729,14886,0
2009-11-17,8.8151,8.988,8.8151,8.8983,19626,0
2009-11-18,8.8983,9.01,8.8828,9.0024,57432,0
2009-11-19,8.9481,9.0318,8.9396,9.0318,4153,0
2009-11-20,8.9817,8.9817,8.9535,8.9535,2864,0
2009-11-23,8.9946,9.0024,8.9946,9.0024,3434,0
2009-11-24,9.066,9.2544,8.9751,9.052,30736,0
2009-11-25,9.066,9.2819,9.0447,9.2819,5872,0
2009-11-27,9.2748,9.2819,9.2748,9.2819,2443,0
2009-11-30,9.2819,9.2819,9.1856,9.1914,3511,0
2009-12-01,9.1914,9.715,9.1216,9.702,10131,0
2009-12-02,9.654,9.672,9.2264,9.2611,10518,0
2009-12-03,9.3668,9.4628,9.0927,9.0927,6892,0
2009-12-04,9.1286,9.1286,9.1004,9.1004,6027,0
2009-12-07,9.1216,9.2342,9.0868,9.1507,7247,0
2009-12-08,9.1992,9.2264,9.024,9.024,6801,0
2009-12-09,9.1004,9.3599,9.0729,9.0729,12021,0
2009-12-10,9.052,9.052,8.9535,8.9535,1433,0
2009-12-11,8.9396,9.01,8.9396,8.9396,14465,0
2009-12-14,8.9396,9.0447,8.9396,9.039,7718,0
2009-12-15,8.8702,9.01,8.7576,8.7576,32743,0
2009-12-16,8.8635,8.8635,8.7252,8.7924,10693,0
2009-12-17,8.7995,8.8295,8.7995,8.8295,560,0
2009-12-18,8.8373,8.8373,8.8373,8.8373,560,0
2009-12-21,8.7521,8.7778,8.6668,8.7632,14653,0
2009-12-22,8.7632,8.7707,8.7026,8.7521,8731,0
2009-12-23,8.7632,8.8494,8.7632,8.8295,3918,0
2009-12-28,8.9751,9.01,8.9274,8.9274,4006,0
2009-12-29,8.8295,8.9209,8.6278,8.7324,14319,0
2009-12-30,8.7632,8.8702,8.6607,8.6607,44425,0
2009-12-31,8.6607,8.9274,8.569,8.6207,35162,0
2010-01-04,8.6951,8.8702,8.688,8.7707,9200,0
2010-01-05,8.6951,8.8635,8.6951,8.8576,15376,0
2010-01-06,8.8635,8.9339,8.7576,8.7576,8302,0
2010-01-07,8.7576,8.8295,8.6817,8.8295,20079,0
2010-01-08,8.6951,8.7104,8.6351,8.6607,49259,0
2010-01-11,8.688,8.8576,8.688,8.8295,28920,0
2010-01-12,8.8295,8.8295,8.7924,8.8151,4986,0
2010-01-13,8.7995,8.8226,8.7995,8.8226,2502,0
2010-01-14,8.8373,8.9339,8.8295,8.9209,15457,0
2010-01-15,8.9064,8.9064,8.9064,8.9064,2149,0
2010-01-19,8.9481,9.024,8.9396,8.9396,16338,0
2010-01-21,8.9535,9.0447,8.7995,9.01,16846,0
2010-01-22,9.0729,9.0729,8.8295,8.8702,22769,0
2010-01-25,8.8702,8.8702,8.7457,8.7858,13034,0
2010-01-26,8.7995,8.8373,8.7995,8.8373,2005,0
2010-01-27,8.8494,8.8702,8.8069,8.8702,4793,0
2010-01-28,8.9274,8.9274,8.9064,8.9064,4153,0
2010-01-29,8.9339,8.9674,8.8908,8.8908,2459,0
2010-02-01,8.9535,8.9674,8.8908,8.9535,7076,0
2010-02-02,8.8702,8.9674,8.8702,8.9674,15656,0
2010-02-03,8.9674,9.01,8.9535,9.0024,8834,0
2010-02-04,9.039,9.1146,9.0318,9.0318,24546,0
2010-02-05,9.0595,9.1146,9.0595,9.0927,13765,0
2010-02-08,9.1507,9.1507,9.1216,9.1286,19227,0
2010-02-09,9.1286,9.1507,9.1286,9.1507,11459,0
2010-02-10,9.1286,9.1789,9.1286,9.1583,6343,0
2010-02-11,9.1361,9.1723,9.0927,9.1441,4869,0
2010-02-12,9.1441,9.1441,9.0927,9.1146,6179,0
2010-02-16,9.1441,9.1789,9.0927,9.0927,7191,0
2010-02-17,9.2196,9.2544,9.1146,9.1992,18687,0
2010-02-18,9.2109,9.2885,9.1856,9.1992,12021,0
2010-02-19,9.1361,9.1441,9.1004,9.1004,3767,0
2010-02-22,9.1004,9.1914,9.0804,9.1856,10907,0
2010-02-23,9.2052,9.2389,9.2052,9.2342,1291,0
2010-02-24,9.2342,9.2819,8.9481,9.1071,24979,0
2010-02-25,9.1071,9.1507,9.0868,9.0868,7200,0
2010-02-26,9.1216,9.1441,9.1071,9.1071,4158,0
2010-03-01,9.1071,9.1071,9.1071,9.1071,6592,0
2010-03-02,9.1216,9.1789,9.1216,9.1723,4086,0
2010-03-03,9.0868,9.1441,9.0447,9.0447,14692,0
2010-03-04,9.0729,9.1361,9.0447,9.1286,10376,0
2010-03-05,9.1004,9.1789,9.1004,9.1789,3931,0
2010-03-08,9.2052,9.2052,9.1723,9.1992,2598,0
2010-03-09,9.1992,9.2264,9.1992,9.2264,6834,0
2010-03-10,9.1992,9.2196,9.1644,9.1644,10423,0
2010-03-11,9.1286,9.1644,9.039,9.1361,10164,0
2010-03-12,9.1361,9.2748,9.1361,9.2342,12433,0
2010-03-15,9.2264,9.2885,9.1992,9.2885,13185,0
2010-03-16,9.2544,9.3229,9.1992,9.3229,45781,0
2010-03-17,9.2264,9.3523,9.2264,9.3308,5836,0
2010-03-18,9.3386,9.3444,9.2611,9.2611,14758,0
2010-03-19,9.2669,9.2955,9.2669,9.2955,727,0
2010-03-22,9.2819,9.2819,9.1583,9.1583,20529,0
2010-03-23,9.1856,9.4294,9.1856,9.2196,9019,0
2010-03-24,9.2264,9.3149,9.1914,9.1914,37618,0
2010-03-25,9.2052,9.2264,9.1914,9.1914,7237,0
2010-03-26,9.1914,9.1914,9.0804,9.0927,6314,0
2010-03-29,9.2819,9.2819,9.1723,9.1856,6674,0
2010-03-30,9.1789,9.1789,9.1507,9.1507,1810,0
2010-03-31,9.1992,9.2389,9.1992,9.2389,1143,0
2010-04-01,9.2544,9.3599,9.2544,9.3149,2849,0
2010-04-05,9.3149,9.3229,9.1216,9.1441,14644,0
2010-04-06,9.1441,9.2196,9.1441,9.2196,2714,0
2010-04-07,9.1856,9.2196,9.1286,9.1286,11533,0
2010-04-08,9.1361,9.1644,9.1361,9.1644,1720,0
2010-04-09,9.1914,9.1914,9.1644,9.1644,1681,0
2010-04-12,9.1914,9.2196,9.1914,9.2196,2288,0
2010-04-13,9.2196,9.2885,9.2196,9.2885,5856,0
2010-04-14,9.2466,9.2885,9.1146,9.1146,14134,0
2010-04-15,9.1286,9.1992,9.1146,9.1146,5511,0
2010-04-16,8.9946,9.1723,8.9946,9.1146,11064,0
2010-04-19,9.1723,9.1992,9.1507,9.1992,9341,0
2010-04-20,9.1216,9.1914,9.1216,9.1441,17959,0
2010-04-21,9.2196,9.2819,9.2052,9.2819,5836,0
2010-04-23,9.2679,9.3619,9.2679,9.3619,5929,0
2010-04-26,9.3599,9.39,9.3599,9.39,2159,0
2010-04-27,9.3756,9.4354,9.3756,9.4354,6405,0
2010-04-28,9.519,9.519,9.3444,9.4413,16805,0
2010-04-29,9.4628,9.598,9.4628,9.527,8155,0
2010-04-30,9.527,9.527,9.4354,9.4838,7013,0
2010-05-03,9.2748,9.3756,9.2748,9.3756,13948,0
2010-05-04,9.3599,9.4048,9.2955,9.3444,11342,0
2010-05-05,9.3756,9.3969,9.3149,9.3149,4336,0
2010-05-06,9.3756,9.568,9.2955,9.2955,11996,0
2010-05-07,9.3523,9.3599,9.2669,9.2669,6558,0
2010-05-10,9.3523,9.4758,9.3523,9.4413,5872,0
2010-05-11,9.4413,9.568,9.3229,9.3229,12176,0
2010-05-12,9.3149,9.535,9.2466,9.505,20385,0
2010-05-13,9.4572,9.4572,9.4294,9.4413,3295,0
2010-05-14,9.576,9.576,9.1004,9.2466,41234,0
2010-05-17,9.2466,9.2669,9.1004,9.2544,19166,0
2010-05-18,9.2466,9.2544,9.2264,9.2342,6212,0
2010-05-19,9.2109,9.2109,9.1146,9.1441,1720,0
2010-05-20,9.1441,9.1441,9.066,9.0804,8666,0
2010-05-21,9.0804,9.2342,9.0804,9.2342,11807,0
2010-05-24,9.2264,9.2264,9.1361,9.1361,4719,0
2010-05-25,9.0804,9.2342,9.0729,9.0729,17897,0
2010-05-26,9.066,9.2342,9.066,9.2052,4983,0
2010-05-27,9.0927,9.2955,9.0927,9.1644,16225,0
2010-05-28,9.1216,9.2342,9.0804,9.1856,9306,0
2010-06-01,9.1856,9.1992,9.1856,9.1992,560,0
2010-06-02,9.2196,9.3386,9.1723,9.3308,10516,0
2010-06-03,9.3599,9.3599,9.2885,9.2885,2288,0
2010-06-04,9.2885,9.2885,9.1644,9.2196,18646,0
2010-06-07,9.2264,9.2885,9.1644,9.2466,7154,0
2010-06-08,9.2611,9.3523,9.2611,9.2885,6446,0
2010-06-09,9.2389,9.4838,9.2389,9.2955,26326,0
2010-06-10,9.2544,10.008,9.1644,9.2748,33041,0
2010-06-11,9.2611,9.555,9.2611,9.3668,8894,0
2010-06-14,9.4048,9.4048,9.3149,9.3386,6119,0
2010-06-15,9.3101,9.3599,9.3101,9.3599,2798,0
2010-06-16,9.3756,9.39,9.3668,9.3826,1663,0
2010-06-17,9.3386,9.3386,9.2264,9.2748,4436,0
2010-06-18,9.3444,9.4758,9.2885,9.2885,11884,0
2010-06-21,9.3308,9.3308,9.3308,9.3308,2149,0
2010-06-22,9.3599,9.3599,9.3308,9.3308,1433,0
2010-06-24,9.39,9.612,9.1507,9.2389,18262,0
2010-06-25,9.2264,9.2748,9.2264,9.2748,2149,0
2010-06-28,9.2748,9.3308,9.2748,9.2819,2288,0
2010-06-29,9.2544,9.2544,9.1856,9.2389,5299,0
2010-06-30,9.2426,9.2709,9.2426,9.2709,3010,0
2010-07-01,9.3013,9.3308,9.1992,9.2748,7519,0
2010-07-02,9.3013,9.39,9.3013,9.39,3010,0
2010-07-06,9.4166,9.4166,9.3969,9.4098,2723,0
2010-07-07,9.4354,9.4413,9.4294,9.4294,3557,0
2010-07-08,9.4628,9.4987,9.4413,9.4987,5442,0
2010-07-09,9.4987,9.664,9.4987,9.568,3010,0
2010-07-12,9.568,9.582,9.4628,9.568,13044,0
2010-07-13,9.633,9.633,9.568,9.568,3726,0
2010-07-14,9.568,9.695,9.568,9.687,9413,0
2010-07-15,9.672,9.672,9.626,9.626,3010,0
2010-07-16,9.598,9.598,9.59,9.59,1958,0
2010-07-19,9.604,9.889,9.568,9.695,16250,0
2010-07-20,9.641,9.641,9.052,9.3668,20217,0
2010-07-21,9.3969,9.568,9.3756,9.568,11226,0
2010-07-22,9.535,9.641,9.535,9.576,11071,0
2010-07-23,9.4907,9.654,9.4907,9.604,15279,0
2010-07-26,9.555,9.604,9.555,9.582,2164,0
2010-07-28,9.576,9.604,9.576,9.604,341,0
2010-07-29,9.604,9.604,9.568,9.568,3180,0
2010-07-30,9.582,9.582,9.519,9.549,13306,0
2010-08-02,9.641,9.641,9.549,9.604,10407,0
2010-08-03,9.535,9.633,9.535,9.568,3865,0
2010-08-04,9.633,9.654,9.633,9.654,3172,0
2010-08-05,9.654,9.672,9.641,9.658,6489,0
2010-08-06,9.641,9.672,9.604,9.658,5765,0
2010-08-09,9.658,9.672,9.658,9.672,2443,0
2010-08-10,9.672,9.672,9.641,9.648,2864,0
2010-08-11,9.672,9.687,9.612,9.687,5071,0
2010-08-12,9.619,9.687,9.555,9.687,4367,0
2010-08-13,9.743,9.743,9.658,9.743,7616,0
2010-08-16,9.743,9.87,9.743,9.821,11310,0
2010-08-17,9.84,9.877,9.798,9.835,2771,0
2010-08-18,9.798,9.812,9.779,9.805,12405,0
2010-08-19,9.905,9.905,9.889,9.889,4681,0
2010-08-20,9.847,9.917,9.805,9.917,6487,0
2010-08-23,9.938,9.938,9.87,9.87,5081,0
2010-08-24,9.877,9.896,9.877,9.896,847,0
2010-08-25,9.896,9.905,9.847,9.847,5205,0
2010-08-26,9.946,9.946,9.812,9.812,5264,0
2010-08-27,9.862,9.884,9.835,9.835,1755,0
2010-08-30,9.805,9.905,9.758,9.805,9774,0
2010-08-31,9.754,9.754,9.754,9.754,1143,0
2010-09-01,9.722,9.758,9.722,9.758,560,0
2010-09-02,9.758,9.835,9.708,9.821,13216,0
2010-09-03,9.835,9.955,9.828,9.925,14980,0
2010-09-07,9.955,9.955,9.955,9.955,2235,0
2010-09-08,9.765,9.87,9.765,9.798,10884,0
2010-09-09,9.749,9.84,9.749,9.84,1581,0
2010-09-10,9.779,9.87,9.779,9.847,15184,0
2010-09-13,9.84,9.84,9.84,9.84,179,0
2010-09-14,9.955,9.955,9.84,9.889,8773,0
2010-09-15,9.847,9.847,9.812,9.812,560,0
2010-09-16,9.715,9.722,9.68,9.687,5198,0
2010-09-17,9.722,9.722,9.722,9.722,179,0
2010-09-20,9.708,9.805,9.708,9.805,6240,0
2010-09-21,9.743,9.889,9.743,9.798,5188,0
2010-09-22,9.847,9.889,9.798,9.889,4775,0
2010-09-23,9.905,9.932,9.905,9.932,2453,0
2010-09-24,9.889,9.889,9.889,9.889,1500,0
2010-09-27,9.884,9.889,9.856,9.889,863,0
2010-09-28,9.925,9.932,9.925,9.932,1862,0
2010-09-29,9.917,9.917,9.715,9.737,13859,0
2010-09-30,9.736,9.736,9.714,9.714,727,0
2010-10-01,9.737,9.847,9.737,9.758,4604,0
2010-10-04,9.779,9.847,9.758,9.847,23151,0
2010-10-05,9.847,9.847,9.779,9.792,7851,0
2010-10-06,9.821,9.835,9.785,9.785,5294,0
2010-10-07,9.785,9.785,9.765,9.765,2117,0
2010-10-08,9.779,9.946,9.758,9.758,24415,0
2010-10-11,9.847,9.847,9.743,9.812,11166,0
2010-10-12,9.68,9.812,9.68,9.792,8594,0
2010-10-13,9.774,9.84,9.743,9.743,14486,0
2010-10-14,9.792,9.792,9.743,9.785,4045,0
2010-10-15,9.749,9.749,9.743,9.743,3434,0
2010-10-18,9.743,9.821,9.672,9.821,13626,0
2010-10-19,9.821,9.821,9.765,9.765,5079,0
2010-10-20,9.743,9.84,9.687,9.785,13536,0
2010-10-21,9.785,9.84,9.785,9.84,1006,0
2010-10-22,9.847,9.862,9.779,9.779,11662,0
2010-10-25,9.779,9.917,9.779,9.917,5263,0
2010-10-26,9.87,9.917,9.779,9.905,23343,0
2010-10-27,9.905,9.912,9.84,9.84,2443,0
2010-10-28,9.835,9.835,9.779,9.779,7395,0
2010-10-29,9.811,9.811,9.79,9.796,7886,0
2010-11-01,9.779,9.779,9.779,9.779,179,0
2010-11-02,9.798,9.798,9.798,9.798,727,0
2010-11-03,9.779,9.779,9.654,9.73,8833,0
2010-11-04,9.73,9.847,9.619,9.765,42547,0
2010-11-05,9.743,9.743,9.708,9.708,3786,0
2010-11-08,9.708,9.743,9.658,9.715,4942,0
2010-11-09,9.702,9.702,9.619,9.619,1647,0
2010-11-10,9.664,9.695,9.505,9.505,7755,0
2010-11-11,9.4987,9.4987,9.4294,9.4413,38420,0
2010-11-12,9.3826,9.633,9.2885,9.3523,21797,0
2010-11-15,9.3756,9.4572,9.1723,9.1856,25574,0
2010-11-16,9.1507,9.1583,8.7177,9.01,128404,0
2010-11-17,9.01,9.1441,8.9751,9.0024,10409,0
2010-11-18,9.0024,9.0595,8.9064,8.9535,19497,0
2010-11-19,9.01,9.0868,8.9946,9.01,6306,0
2010-11-22,9.0804,9.1507,9.0804,9.1507,5227,0
2010-11-23,9.1856,9.2544,9.0595,9.1071,15007,0
2010-11-24,9.1441,9.1441,9.039,9.0447,7085,0
2010-11-26,9.0804,9.0927,9.066,9.0729,3546,0
2010-11-29,9.0868,9.0927,9.01,9.0447,2864,0
2010-11-30,9.0428,9.1061,9.0381,9.0428,7154,0
2010-12-01,9.1004,9.1507,9.01,9.1004,10653,0
2010-12-02,9.1004,9.1644,9.01,9.0729,12738,0
2010-12-03,9.1286,9.1441,8.9751,9.0804,18908,0
2010-12-06,9.039,9.1216,8.9817,9.0447,17446,0
2010-12-07,9.066,9.3101,8.8702,8.9751,46331,0
2010-12-08,9.0595,9.0868,8.9064,8.9141,30197,0
2010-12-09,8.9064,8.9064,8.688,8.7858,25132,0
2010-12-10,8.7858,8.8295,8.7632,8.8295,15635,0
2010-12-13,8.7778,8.844,8.5134,8.6607,15987,0
2010-12-14,8.6607,8.6607,8.1789,8.4238,58873,0
2010-12-15,8.3812,8.3812,8.3329,8.3468,26680,0
2010-12-16,8.3812,8.6475,8.3812,8.507,36551,0
2010-12-17,8.5204,8.7026,8.5204,8.6459,12313,0
2010-12-20,8.6459,8.6459,8.3883,8.507,27034,0
2010-12-21,8.4507,8.5613,8.4238,8.5613,28661,0
2010-12-22,8.5362,8.5906,8.4789,8.4789,5530,0
2010-12-23,8.4863,8.5362,8.4863,8.5362,1862,0
2010-12-27,8.5362,8.5613,8.3812,8.3812,19749,0
2010-12-28,8.3812,8.4507,8.3812,8.3812,11974,0
2010-12-29,8.4079,8.5576,8.3796,8.5008,16556,0
2010-12-30,8.4863,8.563,8.4863,8.5381,34793,0
2010-12-31,8.5249,8.8798,8.5249,8.8146,24693,0
2011-01-03,8.7576,8.8151,8.7576,8.8151,1361,0
2011-01-04,8.7177,9.1856,8.7177,9.066,25625,0
2011-01-05,9.0595,9.2196,9.01,9.0868,8655,0
2011-01-06,9.066,9.066,8.9141,8.9674,5555,0
2011-01-07,8.9817,8.9817,8.8828,8.8828,3866,0
2011-01-10,9.01,9.01,8.7995,8.8635,10237,0
2011-01-11,8.7707,8.8494,8.7707,8.8494,688,0
2011-01-12,8.8635,8.8635,8.6817,8.7177,20214,0
2011-01-13,8.6607,8.6668,8.4863,8.4863,6673,0
2011-01-14,8.4863,8.4863,8.0185,8.2483,36914,0
2011-01-18,8.0391,8.6052,8.0325,8.4708,28880,0
2011-01-19,8.4708,8.4708,8.4088,8.4167,4508,0
2011-01-20,8.3812,8.3812,8.2989,8.3538,7711,0
2011-01-21,8.2848,8.5558,8.2848,8.4998,22123,0
2011-01-24,8.5204,8.5558,8.4708,8.5558,4773,0
2011-01-26,8.5204,8.5433,8.4708,8.4931,10453,0
2011-01-27,8.4998,8.4998,8.4708,8.4708,2817,0
2011-01-28,8.4447,8.4447,8.3538,8.374,10084,0
2011-01-31,8.3767,8.4798,8.3619,8.4798,13620,0
2011-02-01,8.3955,8.5283,8.3812,8.3812,30841,0
2011-02-02,8.3955,8.5134,8.3955,8.507,10259,0
2011-02-03,8.5143,8.6287,8.4088,8.4167,27273,0
2011-02-04,8.458,8.5558,8.4507,8.4649,16461,0
2011-02-07,8.374,8.5204,8.3538,8.4447,13604,0
2011-02-08,8.507,8.5134,8.3812,8.4295,5894,0
2011-02-09,8.4088,8.4088,8.3609,8.3812,8995,0
2011-02-10,8.3812,8.4238,8.3812,8.3812,2963,0
2011-02-11,8.374,8.4295,8.2989,8.312,9848,0
2011-02-14,8.312,8.312,8.2632,8.2632,11311,0
2011-02-15,8.312,8.3187,8.2989,8.2989,3187,0
2011-02-16,8.3468,8.3468,8.3051,8.3051,2634,0
2011-02-17,8.3259,8.3883,8.3259,8.3538,3434,0
2011-02-18,8.3528,8.4088,8.3528,8.4088,4370,0
2011-02-23,8.3538,8.4507,8.3538,8.3538,7918,0
2011-02-24,8.4374,8.4447,8.3329,8.374,5200,0
2011-02-25,8.3319,8.4088,8.2842,8.4088,4793,0
2011-02-28,8.4439,8.5221,8.4439,8.5221,5299,0
2011-03-01,8.5486,8.5486,8.4708,8.4708,9695,0
2011-03-02,8.3654,8.4141,8.2813,8.2813,60535,0
2011-03-03,8.3165,8.3786,8.3093,8.3714,12027,0
2011-03-04,8.3812,8.3946,8.3812,8.3883,2160,0
2011-03-07,8.3812,8.3812,8.312,8.312,8099,0
2011-03-08,8.2842,8.3812,8.2842,8.2979,12714,0
2011-03-09,8.3319,8.3883,8.3319,8.3812,6482,0
2011-03-10,8.2813,8.4562,8.2813,8.4278,17436,0
2011-03-14,8.4088,8.4295,8.4088,8.4295,3558,0
2011-03-15,8.4238,8.4447,8.325,8.325,14308,0
2011-03-16,8.3812,8.3946,8.3528,8.3812,7175,0
2011-03-17,8.3856,8.3856,8.3511,8.3511,3694,0
2011-03-18,8.3528,8.4515,8.3528,8.4447,4353,0
2011-03-21,8.4708,8.4708,8.4238,8.4374,4896,0
2011-03-22,8.4167,8.4167,8.2979,8.367,6493,0
2011-03-23,8.3319,8.4374,8.3319,8.4295,8537,0
2011-03-24,8.4238,8.4295,8.3401,8.4295,12245,0
2011-03-25,8.3927,8.3927,8.3093,8.3714,4125,0
2011-03-28,8.3812,8.5433,8.3812,8.458,19735,0
2011-03-29,8.458,8.5143,8.3883,8.3946,5279,0
2011-03-30,8.4295,8.4295,8.4295,8.4295,278,0
2011-03-31,8.4278,8.4278,8.3911,8.3911,7039,0
2011-04-01,8.4278,8.6062,8.3999,8.5613,35103,0
2011-04-04,8.6145,8.6413,8.4943,8.5008,12288,0
2011-04-05,8.546,8.6034,8.5098,8.6034,2867,0
2011-04-06,8.5906,8.7123,8.5423,8.6759,22001,0
2011-04-07,8.6807,8.7104,8.5806,8.7104,18755,0
2011-04-08,8.7476,8.8023,8.6351,8.6351,7059,0
2011-04-11,8.6759,8.9789,8.6531,8.766,16878,0
2011-04-12,8.8791,8.8791,8.7104,8.7324,2989,0
2011-04-13,8.8023,8.8324,8.7585,8.7585,9168,0
2011-04-14,8.7953,9.0995,8.7343,8.8458,3968,0
2011-04-15,8.8664,8.9928,8.8108,8.8947,15284,0
2011-04-18,8.8596,8.9732,8.8324,8.9027,13312,0
2011-04-19,8.8324,8.9378,8.8324,8.8947,12658,0
2011-04-20,8.8947,8.9027,8.8529,8.8529,6225,0
2011-04-21,8.8596,8.9732,8.8596,8.9732,3200,0
2011-04-25,8.9027,9.0917,8.9027,8.9572,9113,0
2011-04-26,8.9646,9.0917,8.9572,9.0917,11311,0
2011-04-27,9.4196,9.4196,8.9311,8.9378,26145,0
2011-04-28,8.9378,9.0371,8.9378,9.0144,7927,0
2011-04-29,9.0053,9.0053,8.8711,8.9104,18821,0
2011-05-02,8.9572,8.9732,8.9572,8.9732,2674,0
2011-05-03,8.9928,8.9928,8.8235,8.8235,13478,0
2011-05-04,8.8324,8.8721,8.7261,8.7641,16433,0
2011-05-05,8.8005,8.8304,8.8005,8.8304,3256,0
2011-05-06,8.8596,8.8654,8.8242,8.8242,2123,0
2011-05-09,8.8596,8.8654,8.8015,8.8015,9918,0
2011-05-10,8.8448,8.8596,8.8448,8.8448,839,0
2011-05-11,8.8586,8.9855,8.8586,8.9237,9542,0
2011-05-12,8.917,8.917,8.8392,8.8392,5526,0
2011-05-13,8.852,8.8654,8.852,8.8654,2436,0
2011-05-16,8.8858,8.9104,8.8858,8.9104,10326,0
2011-05-17,8.9104,8.9515,8.8858,8.9515,8697,0
2011-05-19,8.9515,9.2994,8.9515,8.9863,11337,0
2011-05-20,9.0004,9.0004,8.8858,8.9237,7152,0
2011-05-23,8.8721,8.917,8.852,8.9104,5341,0
2011-05-24,8.8791,8.9237,8.8791,8.9237,5965,0
2011-05-25,8.8791,8.9572,8.8392,8.8947,7721,0
2011-05-26,8.917,8.9572,8.917,8.9572,1532,0
2011-05-27,8.9789,9.022,8.9789,8.9789,3339,0
2011-05-31,9.0033,9.0907,8.9525,9.0115,11050,0
2011-06-01,9.051,9.0917,9.051,9.0576,1047,0
2011-06-02,9.0927,9.0927,8.9789,8.9789,7853,0
2011-06-03,9.022,9.2147,9.022,9.0868,9284,0
2011-06-06,9.2426,9.2426,9.0082,9.022,20201,0
2011-06-07,9.0631,9.0787,8.8818,8.9487,31509,0
2011-06-08,8.9487,8.9976,8.9141,8.9141,15804,0
2011-06-09,8.9141,8.9487,8.9141,8.9487,7158,0
2011-06-10,8.9368,8.9515,8.917,8.9515,16213,0
2011-06-13,8.9646,8.9646,8.844,8.901,13083,0
2011-06-14,8.901,8.9855,8.8858,8.9303,17334,0
2011-06-15,8.9094,8.9303,8.8304,8.8304,26978,0
2011-06-16,8.8448,8.8871,8.8448,8.8596,46243,0
2011-06-17,8.8781,8.9094,8.8586,8.8711,6443,0
2011-06-20,8.8654,8.9237,8.8586,8.9094,12313,0
2011-06-21,8.9515,9.0651,8.9515,9.0651,20100,0
2011-06-22,9.1156,9.1156,9.022,9.0729,14524,0
2011-06-23,9.0082,9.0729,8.9855,9.0729,8502,0
2011-06-24,9.0709,9.2417,9.0419,9.0907,15841,0
2011-06-27,9.1004,9.1602,9.1004,9.1602,6900,0
2011-06-28,9.1516,9.236,9.1516,9.236,10999,0
2011-06-29,9.1807,9.2147,9.1664,9.2147,15006,0
2011-06-30,9.2128,9.2128,9.2128,9.2128,2100,0
2011-07-01,9.2495,9.2495,9.1934,9.2137,4678,0
2011-07-05,9.2137,9.2787,9.1944,9.2426,6959,0
2011-07-06,9.2719,9.2719,9.2001,9.2001,9133,0
2011-07-07,9.2719,9.2719,9.2719,9.2719,521,0
2011-07-08,9.2719,9.2719,9.2649,9.2649,2244,0
2011-07-11,9.2709,9.2709,9.2709,9.2709,4161,0
2011-07-12,9.2719,9.3219,9.2001,9.3003,7014,0
2011-07-13,9.3658,9.4698,9.3658,9.3747,9307,0
2011-07-14,9.3131,9.4176,9.1723,9.1723,15902,0
2011-07-15,9.207,9.264,9.2001,9.2294,7174,0
2011-07-18,9.2709,9.3003,9.2709,9.2787,2672,0
2011-07-19,9.2787,9.3523,9.2573,9.2935,41106,0
2011-07-20,9.2787,9.4858,9.2787,9.3366,19692,0
2011-07-21,9.4048,9.4363,9.3434,9.3747,7734,0
2011-07-25,9.4048,9.4236,9.3073,9.3658,8738,0
2011-07-26,9.3687,9.4206,9.3687,9.4206,2230,0
2011-07-27,9.3747,9.4048,9.3131,9.3434,7933,0
2011-07-28,9.3444,9.3444,9.3444,9.3444,436,0
2011-07-29,9.1554,9.2709,9.1554,9.2407,6379,0
2011-08-01,9.2709,9.2709,9.0063,9.1507,19853,0
2011-08-02,9.1411,9.2495,9.1411,9.2495,4782,0
2011-08-03,9.3003,9.561,9.3003,9.3756,3390,0
2011-08-04,9.4117,9.4117,9.2226,9.2226,2711,0
2011-08-05,9.2137,9.2426,9.1583,9.2426,5294,0
2011-08-08,9.2719,9.2719,8.977,8.9898,18062,0
2011-08-09,9.0353,9.1351,8.8808,9.1351,5818,0
2011-08-10,9.0191,9.2649,8.961,9.0631,70259,0
2011-08-11,9.0841,9.2226,8.7725,9.1798,30213,0
2011-08-12,9.1276,9.208,9.1276,9.1944,3140,0
2011-08-15,9.2294,9.2787,9.2001,9.2787,3458,0
2011-08-16,9.2649,9.3308,9.1136,9.1136,10848,0
2011-08-17,9.0841,9.1507,9.0787,9.1507,1939,0
2011-08-18,9.0995,9.1798,9.0419,9.0995,17487,0
2011-08-19,9.1732,9.1732,9.1136,9.1654,4154,0
2011-08-22,9.2137,9.2137,9.0279,9.0419,14785,0
2011-08-23,9.1061,9.1865,9.1061,9.1865,4291,0
2011-08-24,9.1583,9.1583,9.1136,9.1136,5948,0
2011-08-25,9.0907,9.1136,9.0907,9.0907,1393,0
2011-08-29,9.1732,9.2294,9.1732,9.2226,11301,0
2011-08-30,9.2649,9.3599,9.2649,9.3599,5332,0
2011-08-31,9.4098,9.543,9.356,9.3885,16701,0
2011-09-01,9.4373,9.4373,9.3979,9.3979,3502,0
2011-09-02,9.3639,9.3639,8.9694,9.0957,136179,0
2011-09-06,9.0824,9.1033,8.9563,9.0091,37471,0
2011-09-07,8.9506,9.1248,8.9506,9.068,24654,0
2011-09-08,9.0748,9.1186,9.039,9.0887,14301,0
2011-09-09,9.0986,9.1196,8.9601,9.1196,29000,0
2011-09-12,9.1196,9.1934,9.1196,9.1644,15559,0
2011-09-13,9.2226,9.2294,9.1934,9.1934,5803,0
2011-09-14,9.236,9.3308,9.1498,9.1498,22557,0
2011-09-15,9.1351,9.2226,9.1061,9.1196,26404,0
2011-09-16,9.1266,9.236,9.1266,9.236,7274,0
2011-09-19,9.2649,9.3013,9.2294,9.3013,18772,0
2011-09-20,9.2935,9.3687,9.2573,9.2573,32227,0
2011-09-21,9.2649,9.2935,9.1266,9.2935,64962,0
2011-09-22,9.314,9.3308,9.1351,9.207,24647,0
2011-09-23,9.2206,9.2709,9.1621,9.1621,9766,0
2011-09-26,9.1798,9.2426,9.1723,9.2426,5787,0
2011-09-27,9.2504,9.3229,9.207,9.3013,9185,0
2011-09-28,9.3082,9.4463,9.2867,9.4383,15283,0
2011-09-29,9.3687,9.4383,9.3687,9.4264,4202,0
2011-09-30,9.4246,9.4383,9.356,9.356,12116,0
2011-10-03,9.3989,9.4264,9.2867,9.2867,11636,0
2011-10-04,9.2857,9.3219,9.2564,9.3003,10516,0
2011-10-05,9.3533,9.3845,9.1905,9.3766,17810,0
2011-10-06,9.3609,9.3766,9.264,9.2925,19368,0
2011-10-07,9.3599,9.3599,9.3219,9.3298,2591,0
2011-10-10,9.3513,9.4196,9.2787,9.3836,12446,0
2011-10-11,9.4117,9.4196,9.3678,9.4196,6958,0
2011-10-12,9.4668,9.4668,9.3979,9.4334,6934,0
2011-10-13,9.4334,9.4334,9.3678,9.3979,11532,0
2011-10-14,9.4668,9.4887,9.4668,9.4887,5546,0
2011-10-17,9.4887,9.4887,9.4532,9.4668,5112,0
2011-10-18,9.4887,9.563,9.4602,9.556,18117,0
2011-10-19,9.563,9.593,9.536,9.55,13681,0
2011-10-20,9.586,9.593,9.563,9.593,13696,0
2011-10-21,9.604,9.627,9.53,9.53,7068,0
2011-10-24,9.527,9.586,9.527,9.586,4996,0
2011-10-25,9.601,9.624,9.525,9.624,24303,0
2011-10-26,9.631,9.631,9.609,9.624,12707,0
2011-10-27,9.639,9.639,9.609,9.639,1098,0
2011-10-28,9.613,9.668,9.613,9.62,2575,0
2011-10-31,9.652,9.757,9.652,9.672,11811,0
2011-11-01,9.71,9.764,9.672,9.681,9139,0
2011-11-02,9.754,9.777,9.664,9.664,6248,0
2011-11-03,9.658,9.756,9.658,9.74,1157,0
2011-11-04,9.75,9.781,9.75,9.781,7762,0
2011-11-07,9.794,9.885,9.781,9.885,5963,0
2011-11-08,9.89,9.89,9.862,9.862,4005,0
2011-11-09,9.889,9.926,9.86,9.875,5898,0
2011-11-10,9.941,9.972,9.793,9.904,8305,0
2011-11-11,10.002,10.025,9.737,9.744,19042,0
2011-11-14,9.744,9.958,9.744,9.921,14603,0
2011-11-15,9.921,9.921,9.692,9.7,25206,0
2011-11-16,9.635,9.794,9.635,9.737,11931,0
2011-11-17,9.759,9.802,9.729,9.802,4751,0
2011-11-18,9.802,9.809,9.775,9.775,2083,0
2011-11-21,9.818,9.898,9.788,9.898,6823,0
2011-11-22,9.921,9.966,9.921,9.935,7180,0
2011-11-23,9.966,10.033,9.966,10.025,8837,0
2011-11-25,10.024,10.075,10.024,10.075,2983,0
2011-11-28,10.039,10.187,9.986,10.187,32231,0
2011-11-29,10.264,10.264,10.14,10.14,16234,0
2011-11-30,10.232,10.232,9.981,9.986,20749,0
2011-12-01,9.982,10.105,9.982,10.105,11192,0
2011-12-02,10.031,10.096,10,10.024,6173,0
2011-12-05,10.104,10.104,10.024,10.096,6407,0
2011-12-06,10.12,10.21,10.104,10.155,4782,0
2011-12-07,10.213,10.323,10.144,10.175,11350,0
2011-12-08,10.295,10.316,10.269,10.269,4108,0
2011-12-09,10.255,10.29,10.255,10.282,7861,0
2011-12-12,10.29,10.29,10.282,10.282,4198,0
2011-12-13,10.324,10.368,10.297,10.368,11780,0
2011-12-14,10.368,10.377,10.313,10.347,3188,0
2011-12-15,10.29,10.318,10.277,10.277,10988,0
2011-12-16,10.275,10.336,10.235,10.329,5127,0
2011-12-19,10.393,10.393,10.247,10.247,21623,0
2011-12-20,10.208,10.305,10.201,10.208,10405,0
2011-12-21,10.223,10.54,10.223,10.415,16112,0
2011-12-22,10.423,10.5,10.332,10.332,12629,0
2011-12-23,10.336,10.5,10.336,10.5,11374,0
2011-12-27,10.493,10.521,10.347,10.432,9504,0
2011-12-28,10.462,10.514,10.393,10.506,10239,0
2011-12-29,10.514,10.514,10.4,10.5,10031,0
2011-12-30,10.523,10.523,10.462,10.47,2778,0
2012-01-03,10.468,10.5,10.375,10.383,15441,0
2012-01-04,10.43,10.46,10.413,10.413,8128,0
2012-01-05,10.476,10.539,10.397,10.484,8439,0
2012-01-06,10.554,10.823,10.545,10.599,20886,0
2012-01-09,10.645,10.689,10.612,10.612,10690,0
2012-01-10,10.765,10.958,10.621,10.823,18222,0
2012-01-11,10.942,10.942,10.681,10.769,10421,0
2012-01-12,10.801,10.837,10.681,10.681,7134,0
2012-01-13,10.698,10.714,10.675,10.675,5302,0
2012-01-17,10.636,10.665,10.551,10.596,11388,0
2012-01-18,10.599,10.689,10.599,10.689,5198,0
2012-01-19,10.721,10.721,10.539,10.582,9294,0
2012-01-20,10.612,10.705,10.612,10.689,12574,0
2012-01-23,10.714,10.714,10.654,10.654,1343,0
2012-01-24,10.698,10.735,10.66,10.66,6051,0
2012-01-25,10.654,10.743,10.654,10.682,5316,0
2012-01-26,10.751,10.823,10.682,10.698,12777,0
2012-01-27,10.659,10.689,10.659,10.689,2885,0
2012-01-30,10.794,10.86,10.794,10.801,23298,0
2012-01-31,10.813,10.813,10.782,10.782,3681,0
2012-02-01,10.86,10.874,10.86,10.86,2055,0
2012-02-02,10.852,10.874,10.852,10.874,3985,0
2012-02-03,10.874,10.974,10.86,10.974,8093,0
2012-02-06,10.958,10.958,10.829,10.829,5139,0
2012-02-07,10.794,10.852,10.794,10.844,6176,0
2012-02-08,10.868,10.943,10.868,10.943,5394,0
2012-02-09,10.927,10.927,10.868,10.868,3215,0
2012-02-10,10.829,10.829,10.807,10.829,7101,0
2012-02-13,10.852,10.92,10.801,10.92,16592,0
2012-02-14,10.92,10.92,10.801,10.801,9876,0
2012-02-15,10.807,10.844,10.757,10.844,12195,0
2012-02-16,10.816,10.816,10.552,10.552,43922,0
2012-02-17,10.505,10.628,10.481,10.558,27547,0
2012-02-21,10.572,10.727,10.572,10.689,9556,0
2012-02-22,10.689,10.689,10.611,10.636,17569,0
2012-02-23,10.628,10.681,10.531,10.597,14409,0
2012-02-24,10.596,10.596,10.551,10.572,15580,0
2012-02-27,10.505,10.604,10.505,10.604,19187,0
2012-02-28,10.58,10.643,10.572,10.643,17565,0
2012-02-29,10.643,10.759,10.628,10.752,32669,0
2012-03-01,10.734,10.757,10.628,10.75,18750,0
2012-03-02,10.733,10.756,10.658,10.658,6204,0
2012-03-05,10.696,10.704,10.652,10.704,7901,0
2012-03-06,10.679,10.703,10.679,10.703,400,0
2012-03-07,10.711,10.711,10.679,10.679,935,0
2012-03-08,10.65,10.703,10.617,10.65,2700,0
2012-03-09,10.652,10.665,10.652,10.665,2645,0
2012-03-12,10.764,10.808,10.696,10.696,6286,0
2012-03-13,10.801,10.801,10.757,10.757,3776,0
2012-03-14,10.778,10.778,10.642,10.704,11640,0
2012-03-15,10.704,10.704,10.53,10.53,17306,0
2012-03-16,10.479,10.523,10.199,10.262,34484,0
2012-03-19,10.318,10.369,10.184,10.369,20605,0
2012-03-20,10.409,10.409,10.305,10.305,13216,0
2012-03-21,10.347,10.497,10.347,10.489,10117,0
2012-03-22,10.53,10.769,10.378,10.734,20318,0
2012-03-23,10.756,10.768,10.711,10.768,9383,0
2012-03-26,10.785,11.013,10.734,10.889,11261,0
2012-03-27,10.837,11.041,10.816,10.982,28669,0
2012-03-28,11.072,11.078,10.882,10.898,26974,0
2012-03-29,10.882,10.997,10.778,10.868,12877,0
2012-03-30,10.87,10.973,10.87,10.973,7499,0
2012-04-02,10.982,10.982,10.734,10.734,26100,0
2012-04-03,10.749,10.844,10.749,10.844,7994,0
2012-04-04,10.872,10.904,10.754,10.754,9209,0
2012-04-05,10.82,10.828,10.782,10.782,2036,0
2012-04-09,10.807,10.898,10.807,10.898,2816,0
2012-04-10,10.898,10.906,10.816,10.86,5687,0
2012-04-11,10.936,10.936,10.868,10.868,5145,0
2012-04-12,10.967,11.021,10.852,10.852,9917,0
2012-04-13,10.936,11.029,10.915,11.029,11383,0
2012-04-16,11.029,11.029,10.99,11.029,1476,0
2012-04-17,11.033,11.033,10.842,10.934,10820,0
2012-04-18,10.99,10.99,10.927,10.96,2405,0
2012-04-19,10.96,10.974,10.936,10.936,8093,0
2012-04-20,10.989,11.129,10.913,11.129,22908,0
2012-04-23,11.102,11.13,11.086,11.13,5124,0
2012-04-24,11.065,11.13,11.065,11.13,7621,0
2012-04-25,11.13,11.13,10.906,10.906,32830,0
2012-04-26,10.967,11.014,10.952,10.998,7216,0
2012-04-27,10.981,11.129,10.981,11.123,10145,0
2012-04-30,11.053,11.122,11.039,11.039,11453,0
2012-05-01,11.064,11.123,11.033,11.123,15742,0
2012-05-02,11.072,11.123,10.96,10.983,33127,0
2012-05-03,10.981,10.981,10.88,10.904,21879,0
2012-05-04,10.88,11.107,10.88,11.107,17235,0
2012-05-07,11.055,11.095,11.049,11.095,4004,0
2012-05-08,11.072,11.107,11.072,11.072,5687,0
2012-05-09,11.107,11.146,11.107,11.129,4643,0
2012-05-10,11.101,11.122,11.101,11.122,5837,0
2012-05-11,11.072,11.178,11.041,11.041,11618,0
2012-05-14,11.055,11.072,10.92,11.064,9022,0
2012-05-15,11.072,11.102,11.013,11.064,4389,0
2012-05-16,11.102,11.186,11.102,11.17,8979,0
2012-05-17,11.146,11.186,11.115,11.178,13774,0
2012-05-18,11.186,11.186,11.146,11.186,3886,0
2012-05-21,11.186,11.186,11.115,11.162,11395,0
2012-05-22,11.115,11.186,11.095,11.095,5354,0
2012-05-23,11.123,11.155,11.086,11.155,4435,0
2012-05-24,11.155,11.186,11.129,11.186,4029,0
2012-05-25,11.186,11.338,11.129,11.338,19511,0
2012-05-29,11.316,11.44,11.238,11.316,14053,0
2012-05-30,11.246,11.406,11.207,11.207,10922,0
2012-05-31,11.215,11.316,11.215,11.31,4108,0
2012-06-01,11.331,11.344,11.316,11.344,7627,0
2012-06-04,11.238,11.344,11.238,11.344,1764,0
2012-06-05,11.318,11.318,11.218,11.218,12541,0
2012-06-06,11.249,11.318,11.241,11.241,8757,0
2012-06-07,11.241,11.318,11.241,11.28,3736,0
2012-06-08,11.316,11.316,11.237,11.245,7989,0
2012-06-11,11.278,11.278,11.237,11.237,3863,0
2012-06-12,11.237,11.344,11.215,11.215,5344,0
2012-06-13,11.245,11.414,11.207,11.207,5783,0
2012-06-14,11.292,11.301,11.292,11.301,1307,0
2012-06-15,11.26,11.278,11.26,11.278,2040,0
2012-06-18,11.237,11.301,11.194,11.301,6392,0
2012-06-19,11.316,11.36,11.161,11.26,16522,0
2012-06-20,11.237,11.514,11.237,11.431,18827,0
2012-06-21,11.398,11.431,11.323,11.407,4977,0
2012-06-22,11.348,11.436,11.318,11.436,5902,0
2012-06-25,11.458,11.561,11.458,11.561,8439,0
2012-06-26,11.662,11.662,11.561,11.561,1436,0
2012-06-27,11.703,11.819,11.561,11.804,6552,0
2012-06-28,11.804,11.877,11.752,11.869,4651,0
2012-06-29,11.869,11.869,11.744,11.744,11016,0
2012-07-02,11.744,11.947,11.736,11.947,6140,0
2012-07-03,11.869,12.017,11.869,12.017,8240,0
2012-07-05,12.015,12.015,11.985,11.985,3233,0
2012-07-06,12.015,12.052,11.994,12.052,4919,0
2012-07-09,12.307,12.338,11.978,12.07,17929,0
2012-07-10,12.122,12.122,12.122,12.122,1203,0
2012-07-11,12.122,12.207,12.122,12.207,5809,0
2012-07-12,12.261,12.415,12.261,12.376,9713,0
2012-07-13,12.452,12.452,12.184,12.184,10449,0
2012-07-16,12.253,12.338,12.079,12.079,8353,0
2012-07-17,12.044,12.129,12.002,12.129,5025,0
2012-07-18,12.015,12.015,11.883,11.883,13680,0
2012-07-19,11.922,11.962,11.838,11.962,7202,0
2012-07-20,11.906,12.03,11.906,12.015,3699,0
2012-07-23,12.03,12.03,11.962,11.962,4571,0
2012-07-24,11.978,12.07,11.962,12.07,5108,0
2012-07-25,12.002,12.137,11.97,11.978,12033,0
2012-07-26,12.161,12.161,12.008,12.008,4741,0
2012-07-27,12.061,12.087,11.985,12.07,6312,0
2012-07-30,11.985,12.002,11.898,11.962,16425,0
2012-07-31,11.97,11.97,11.962,11.962,783,0
2012-08-01,12.03,12.03,12.008,12.023,2109,0
2012-08-02,11.97,11.97,11.846,11.846,2321,0
2012-08-03,11.846,11.985,11.846,11.867,7755,0
2012-08-06,11.846,11.945,11.846,11.875,5249,0
2012-08-07,11.855,11.875,11.75,11.75,6198,0
2012-08-08,11.773,11.773,11.644,11.644,16020,0
2012-08-09,11.652,11.756,11.652,11.741,1303,0
2012-08-10,11.741,11.756,11.724,11.724,9659,0
2012-08-13,11.764,11.826,11.732,11.826,11592,0
2012-08-14,11.955,11.986,11.846,11.929,4478,0
2012-08-15,11.907,12.13,11.907,11.907,8129,0
2012-08-16,12.115,12.115,11.978,11.986,29022,0
2012-08-17,12.115,12.115,11.963,12.071,6435,0
2012-08-20,12.071,12.071,12.071,12.071,520,0
2012-08-21,12.016,12.095,11.732,11.808,29102,0
2012-08-22,11.732,11.732,11.667,11.707,4739,0
2012-08-23,11.764,11.773,11.542,11.55,7011,0
2012-08-24,11.55,11.7,11.526,11.7,10733,0
2012-08-27,11.7,11.802,11.7,11.802,10750,0
2012-08-28,11.781,11.808,11.781,11.808,2337,0
2012-08-29,11.846,11.846,11.651,11.651,7846,0
2012-08-30,11.651,11.732,11.643,11.732,2651,0
2012-08-31,11.643,11.74,11.593,11.74,7943,0
2012-09-04,11.74,11.74,11.715,11.732,1033,0
2012-09-05,11.715,11.74,11.707,11.74,3878,0
2012-09-06,11.749,11.749,11.74,11.749,1042,0
2012-09-07,11.781,11.795,11.781,11.795,2279,0
2012-09-10,11.795,11.883,11.795,11.795,2800,0
2012-09-11,11.781,11.826,11.781,11.826,1298,0
2012-09-13,11.831,11.899,11.831,11.899,5156,0
2012-09-17,11.831,11.929,11.831,11.914,3235,0
2012-09-18,11.929,11.971,11.891,11.891,4173,0
2012-09-19,11.923,12.072,11.914,12.072,6042,0
2012-09-20,11.986,12.081,11.986,12.081,1033,0
2012-09-21,12.139,12.216,12.131,12.216,2148,0
2012-09-24,12.211,12.287,12.211,12.264,4525,0
2012-09-25,12.096,12.17,11.986,12.146,21903,0
2012-09-26,12.081,12.156,12.046,12.046,1167,0
2012-09-27,12.01,12.394,11.995,12.04,11530,0
2012-09-28,12.131,12.131,12.081,12.109,1487,0
2012-10-01,12.031,12.131,12.031,12.131,4869,0
2012-10-02,12.165,12.351,12.131,12.131,9496,0
2012-10-03,12.365,12.373,12.311,12.373,6827,0
2012-10-04,12.248,12.373,12.248,12.373,2350,0
2012-10-05,12.387,12.511,12.373,12.426,3670,0
2012-10-08,12.581,12.581,12.465,12.567,2309,0
2012-10-09,12.526,12.526,12.526,12.526,295,0
2012-10-10,12.373,12.373,12.211,12.216,12757,0
2012-10-11,12.13,12.394,12.08,12.231,11646,0
2012-10-12,12.231,12.231,11.944,11.944,16140,0
2012-10-15,11.944,11.944,11.882,11.882,3235,0
2012-10-16,11.865,11.898,11.865,11.865,4864,0
2012-10-17,11.874,12.023,11.874,11.936,6917,0
2012-10-18,11.936,12.039,11.936,12.002,6960,0
2012-10-19,11.921,11.978,11.921,11.978,910,0
2012-10-22,12.002,12.039,12.002,12.039,2396,0
2012-10-23,11.978,11.978,11.978,11.978,438,0
2012-10-24,12.039,12.256,12.039,12.123,12408,0
2012-10-25,12.264,12.264,11.962,11.978,12143,0
2012-10-26,12.039,12.231,12.039,12.231,8331,0
2012-10-31,12.24,12.387,12.194,12.38,12368,0
2012-11-01,12.443,12.582,12.42,12.582,9130,0
2012-11-02,12.435,12.577,12.327,12.327,10724,0
2012-11-05,12.231,12.327,12.231,12.327,3083,0
2012-11-06,12.24,12.351,12.24,12.351,4124,0
2012-11-07,12.495,12.738,12.495,12.738,8142,0
2012-11-08,12.806,12.856,12.577,12.806,5317,0
2012-11-09,12.705,12.73,12.631,12.66,5532,0
2012-11-12,12.698,12.698,12.582,12.582,8800,0
2012-11-13,12.478,12.559,12.425,12.478,6365,0
2012-11-14,12.31,12.425,12.301,12.301,17374,0
2012-11-15,12.276,12.325,11.741,11.925,93474,0
2012-11-16,12.049,12.215,12.049,12.099,13079,0
2012-11-19,12.144,12.317,12.128,12.144,17772,0
2012-11-20,12.317,12.606,12.285,12.576,7614,0
2012-11-21,12.456,12.63,12.411,12.519,8193,0
2012-11-23,12.464,12.464,12.442,12.442,493,0
2012-11-26,12.325,12.486,12.325,12.372,13866,0
2012-11-27,12.425,12.582,12.393,12.478,19709,0
2012-11-28,12.504,12.645,12.504,12.541,13775,0
2012-11-29,12.534,12.676,12.534,12.576,7578,0
2012-11-30,12.582,12.676,12.511,12.668,3908,0
2012-12-03,12.712,12.738,12.519,12.659,14067,0
2012-12-04,12.55,12.645,12.478,12.615,12021,0
2012-12-05,12.519,12.63,12.478,12.606,15037,0
2012-12-06,12.511,12.568,12.511,12.534,3114,0
2012-12-07,12.486,12.606,12.486,12.534,4188,0
2012-12-10,12.527,12.527,12.325,12.402,6685,0
2012-12-11,12.393,12.511,12.393,12.486,9961,0
2012-12-12,12.478,12.494,12.334,12.372,8078,0
2012-12-13,12.365,12.365,12.121,12.349,21005,0
2012-12-14,12.161,12.184,11.974,12.184,19195,0
2012-12-17,12.144,12.222,11.966,11.966,5888,0
2012-12-18,11.959,11.99,11.601,11.715,32040,0
2012-12-19,11.733,11.81,11.577,11.774,9779,0
2012-12-20,11.707,11.81,11.707,11.81,2720,0
2012-12-21,11.7,11.966,11.7,11.857,2581,0
2012-12-24,11.841,11.974,11.782,11.803,11152,0
2012-12-26,11.895,12.021,11.788,11.932,26494,0
2012-12-27,12.114,12.114,11.87,11.878,24114,0
2012-12-28,11.99,12.059,11.932,12.043,23503,0
2012-12-31,12.099,12.105,11.966,11.966,7454,0
2013-01-02,11.99,12.365,11.974,12.169,30969,0
2013-01-03,12.246,12.449,12.246,12.365,3496,0
2013-01-04,12.325,12.478,12.325,12.478,4899,0
2013-01-07,12.478,12.478,12.402,12.402,2056,0
2013-01-08,12.325,12.494,12.325,12.378,9913,0
2013-01-09,12.486,12.519,12.478,12.478,12381,0
2013-01-10,12.541,12.63,12.449,12.449,15127,0
2013-01-11,12.504,12.519,12.478,12.486,2212,0
2013-01-14,12.478,12.534,12.478,12.519,2893,0
2013-01-15,12.486,12.494,12.448,12.448,6807,0
2013-01-16,12.442,12.541,12.418,12.494,6998,0
2013-01-17,12.582,12.589,12.559,12.559,1910,0
2013-01-18,12.55,12.55,12.534,12.541,2294,0
2013-01-22,12.541,12.722,12.541,12.706,13035,0
2013-01-23,12.713,12.785,12.66,12.731,10910,0
2013-01-24,12.739,12.785,12.722,12.762,6956,0
2013-01-25,12.785,12.889,12.768,12.889,12815,0
2013-01-28,12.842,12.873,12.833,12.865,7628,0
2013-01-29,12.889,12.912,12.762,12.857,9495,0
2013-01-30,12.873,12.95,12.873,12.918,6359,0
2013-01-31,12.918,12.95,12.912,12.95,2725,0
2013-02-01,12.974,13.042,12.912,12.941,9469,0
2013-02-04,12.941,12.941,12.927,12.927,6262,0
2013-02-05,12.927,13.155,12.927,13.155,15524,0
2013-02-06,13.082,13.115,12.905,12.905,23587,0
2013-02-07,12.889,12.889,12.807,12.807,2756,0
2013-02-08,12.833,12.833,12.794,12.816,4508,0
2013-02-11,12.912,12.912,12.768,12.768,9492,0
2013-02-12,12.865,12.865,12.768,12.785,10534,0
2013-02-13,12.918,12.918,12.824,12.824,4326,0
2013-02-14,12.912,12.912,12.676,12.705,12053,0
2013-02-15,12.698,12.746,12.651,12.683,9315,0
2013-02-19,12.801,12.801,12.588,12.767,13753,0
2013-02-20,12.698,12.785,12.69,12.767,8765,0
2013-02-21,12.849,12.849,12.73,12.794,10309,0
2013-02-22,12.739,12.794,12.659,12.683,2688,0
2013-02-25,12.762,12.762,12.605,12.676,12302,0
2013-02-26,12.69,12.739,12.597,12.597,13709,0
2013-02-27,12.63,12.659,12.605,12.605,3787,0
2013-02-28,12.651,12.69,12.605,12.644,3114,0
2013-03-01,12.713,12.746,12.63,12.667,4796,0
2013-03-04,12.713,12.713,12.588,12.63,9327,0
2013-03-05,12.667,12.842,12.597,12.824,13401,0
2013-03-06,12.881,12.881,12.776,12.849,10102,0
2013-03-07,12.833,12.912,12.667,12.807,19956,0
2013-03-08,12.842,12.865,12.588,12.857,14442,0
2013-03-11,12.889,12.918,12.644,12.713,6054,0
2013-03-12,12.667,12.667,12.614,12.62,9638,0
2013-03-13,12.65,12.65,12.336,12.346,26069,0
2013-03-14,12.32,12.336,11.965,12.105,41539,0
2013-03-15,12.049,12.605,11.853,11.866,19917,0
2013-03-18,11.866,12.077,11.866,12.012,14567,0
2013-03-19,11.973,12.21,11.93,12.176,9455,0
2013-03-20,12.176,12.288,11.998,12.049,9052,0
2013-03-21,12.077,12.201,12.058,12.058,5029,0
2013-03-22,12.012,12.114,12.012,12.067,9876,0
2013-03-25,11.973,12.099,11.899,11.915,21430,0
2013-03-26,11.988,12.027,11.853,11.891,14602,0
2013-03-27,12.058,12.058,11.93,11.93,2663,0
2013-03-28,11.988,12.185,11.988,12.185,2527,0
2013-04-01,12.169,12.185,12.012,12.091,5420,0
2013-04-02,12.201,12.201,12.169,12.169,4019,0
2013-04-03,12.185,12.248,12.169,12.176,16351,0
2013-04-04,12.24,12.346,12.24,12.264,2452,0
2013-04-05,12.296,12.54,12.296,12.54,6304,0
2013-04-08,12.605,12.605,12.185,12.248,16392,0
2013-04-09,12.329,12.329,11.866,11.973,40786,0
2013-04-10,11.998,12.035,11.93,12.012,13880,0
2013-04-11,12.048,12.067,12.011,12.067,1765,0
2013-04-12,12.077,12.077,12.067,12.077,2304,0
2013-04-15,12.137,12.145,12.067,12.137,5318,0
2013-04-16,12.091,12.137,12.085,12.105,7769,0
2013-04-17,12.077,12.099,12.067,12.099,1023,0
2013-04-18,12.077,12.129,12.067,12.091,11260,0
2013-04-19,12.201,12.224,12.129,12.137,15146,0
2013-04-22,12.129,12.313,12.129,12.279,12842,0
2013-04-23,12.352,12.352,12.224,12.265,6595,0
2013-04-24,12.377,12.408,12.369,12.408,4913,0
2013-04-25,12.383,12.399,12.383,12.399,896,0
2013-04-26,12.399,12.448,12.383,12.432,5850,0
2013-04-29,12.347,12.455,12.33,12.347,4923,0
2013-04-30,12.432,12.455,12.305,12.383,2648,0
2013-05-01,12.297,12.477,12.265,12.477,8645,0
2013-05-02,12.347,12.399,12.347,12.369,9017,0
2013-05-03,12.44,12.44,12.347,12.369,3216,0
2013-05-06,12.44,12.44,12.361,12.432,7609,0
2013-05-07,12.305,12.347,12.305,12.347,6852,0
2013-05-08,12.257,12.416,12.145,12.313,41598,0
2013-05-10,12.377,12.377,12.137,12.186,4091,0
2013-05-13,12.216,12.353,12.21,12.241,10161,0
2013-05-14,12.201,12.257,12.201,12.21,2398,0
2013-05-15,12.216,12.216,12.169,12.169,3134,0
2013-05-16,12.128,12.136,12.128,12.128,403,0
2013-05-17,12.091,12.185,12.091,12.185,1908,0
2013-05-20,12.231,12.241,12.224,12.241,875,0
2013-05-21,12.297,12.361,12.297,12.361,5488,0
2013-05-22,12.377,12.377,12.21,12.21,7726,0
2013-05-23,12.128,12.193,12.084,12.091,3342,0
2013-05-24,12.091,12.224,12.091,12.099,7320,0
2013-05-28,12.084,12.176,12.084,12.152,6065,0
2013-05-29,12.144,12.144,11.936,12.033,11726,0
2013-05-30,12.057,12.057,11.74,11.81,20679,0
2013-05-31,11.754,11.826,11.166,11.255,104438,0
2013-06-03,11.164,11.164,10.829,11.084,125298,0
2013-06-04,10.949,11.164,10.844,11.164,23590,0
2013-06-05,11.157,11.317,11.069,11.204,50116,0
2013-06-06,11.204,11.38,11.181,11.325,42286,0
2013-06-07,11.386,11.423,11.243,11.395,16584,0
2013-06-10,11.325,11.386,11.147,11.181,23782,0
2013-06-11,11.069,11.084,10.932,10.982,29445,0
2013-06-12,11.036,11.036,10.569,10.601,53927,0
2013-06-13,10.569,10.788,10.555,10.685,227584,0
2013-06-14,10.677,10.804,10.677,10.788,5891,0
2013-06-17,10.765,10.851,10.765,10.82,7234,0
2013-06-18,10.9,10.9,10.66,10.78,15888,0
2013-06-19,10.78,10.982,10.718,10.82,33339,0
2013-06-20,10.835,10.835,10.562,10.601,38333,0
2013-06-21,10.601,10.66,10.462,10.503,36576,0
2013-06-24,10.462,10.75,10.378,10.576,37091,0
2013-06-25,10.644,10.668,10.517,10.517,5765,0
2013-06-26,10.75,10.758,10.562,10.742,39961,0
2013-06-27,10.742,10.918,10.709,10.771,35717,0
2013-06-28,10.742,10.883,10.618,10.75,16064,0
2013-07-01,10.868,10.974,10.709,10.771,21040,0
2013-07-02,10.702,10.957,10.702,10.883,29273,0
2013-07-03,10.931,10.931,10.668,10.842,16429,0
2013-07-05,10.78,10.804,10.307,10.454,37978,0
2013-07-08,10.546,10.668,10.462,10.531,32430,0
2013-07-09,10.496,10.569,10.394,10.47,16666,0
2013-07-10,10.503,10.503,10.262,10.36,43826,0
2013-07-11,10.509,10.694,10.478,10.679,9786,0
2013-07-12,10.773,10.799,10.586,10.79,20255,0
2013-07-15,10.799,10.799,10.555,10.679,26500,0
2013-07-16,10.638,10.844,10.562,10.759,22429,0
2013-07-17,10.679,10.805,10.595,10.602,55601,0
2013-07-18,10.703,10.781,10.62,10.727,16054,0
2013-07-19,10.703,10.79,10.629,10.79,15501,0
2013-07-22,10.735,10.735,10.602,10.694,12128,0
2013-07-23,10.694,10.853,10.694,10.853,14685,0
2013-07-24,10.773,10.79,10.686,10.703,9955,0
2013-07-25,10.773,10.773,10.638,10.743,25193,0
2013-07-26,10.703,10.805,10.703,10.711,14675,0
2013-07-29,10.679,10.935,10.679,10.894,13084,0
2013-07-30,10.894,10.912,10.686,10.853,18477,0
2013-07-31,10.72,10.759,10.62,10.743,33821,0
2013-08-01,10.815,10.829,10.546,10.602,20206,0
2013-08-02,10.711,10.766,10.694,10.743,3259,0
2013-08-05,10.743,11.194,10.638,10.805,16257,0
2013-08-06,10.703,11.194,10.703,10.815,14918,0
2013-08-07,10.799,10.799,10.72,10.727,9400,0
2013-08-08,10.72,10.759,10.661,10.679,10158,0
2013-08-09,10.72,10.759,10.679,10.679,11812,0
2013-08-12,10.661,10.752,10.661,10.679,16877,0
2013-08-13,10.735,10.79,10.61,10.773,9556,0
2013-08-14,10.766,10.766,10.766,10.766,609,0
2013-08-15,10.654,10.735,10.531,10.555,20679,0
2013-08-16,10.569,10.601,10.477,10.477,17645,0
2013-08-19,10.477,10.561,10.477,10.502,18762,0
2013-08-20,10.531,10.585,10.477,10.477,9852,0
2013-08-21,10.477,10.61,10.477,10.569,19769,0
2013-08-22,10.545,10.619,10.349,10.531,65532,0
2013-08-23,10.477,10.569,10.477,10.561,10607,0
2013-08-26,10.569,10.654,10.502,10.502,31841,0
2013-08-27,10.452,10.555,10.452,10.555,11930,0
2013-08-28,10.628,10.628,10.384,10.477,89886,0
2013-08-29,10.452,10.477,10.366,10.452,46296,0
2013-08-30,10.452,10.452,10.274,10.384,6487,0
2013-09-03,10.408,10.476,10.383,10.391,8679,0
2013-09-04,10.441,10.561,10.434,10.561,8145,0
2013-09-05,10.451,10.451,10.355,10.399,26064,0
2013-09-06,10.364,10.434,10.349,10.349,3600,0
2013-09-09,10.297,10.524,10.297,10.486,22188,0
2013-09-10,10.53,10.879,10.248,10.654,42983,0
2013-09-11,10.645,10.703,10.366,10.569,19726,0
2013-09-12,10.645,10.645,10.425,10.425,32454,0
2013-09-13,10.425,10.66,10.425,10.425,49077,0
2013-09-16,10.434,10.585,10.425,10.425,29452,0
2013-09-17,10.451,10.585,10.425,10.516,51817,0
2013-09-18,10.575,10.759,10.53,10.759,16897,0
2013-09-19,10.753,10.905,10.538,10.728,35993,0
2013-09-20,10.669,10.791,10.619,10.791,14345,0
2013-09-23,10.735,10.735,10.593,10.669,3708,0
2013-09-24,10.72,10.72,10.686,10.72,1841,0
2013-09-25,10.669,10.669,10.575,10.669,8129,0
2013-09-26,10.753,10.753,10.593,10.619,4324,0
2013-09-27,10.774,10.774,10.619,10.619,5648,0
2013-09-30,10.544,10.628,10.544,10.61,7967,0
2013-10-01,10.759,10.759,10.601,10.628,9010,0
2013-10-02,10.628,10.703,10.628,10.703,2258,0
2013-10-03,10.669,10.711,10.585,10.686,2349,0
2013-10-04,10.703,10.703,10.585,10.628,4590,0
2013-10-07,10.669,10.669,10.593,10.593,1151,0
2013-10-08,10.703,10.703,10.538,10.544,5484,0
2013-10-09,10.544,10.561,10.493,10.53,1550,0
2013-10-10,10.637,10.694,10.544,10.694,11252,0
2013-10-14,10.693,10.759,10.686,10.693,18384,0
2013-10-15,10.644,10.693,10.644,10.693,5622,0
2013-10-16,10.6,10.66,10.6,10.644,6919,0
2013-10-17,10.644,10.678,10.6,10.636,23146,0
2013-10-18,10.686,10.686,10.6,10.654,19077,0
2013-10-21,10.644,10.644,10.523,10.568,28731,0
2013-10-22,10.559,10.618,10.553,10.618,9129,0
2013-10-23,10.523,10.703,10.523,10.66,25041,0
2013-10-24,10.592,10.744,10.592,10.72,10945,0
2013-10-25,10.735,10.791,10.693,10.783,22931,0
2013-10-28,10.686,10.887,10.686,10.887,12172,0
2013-10-29,10.921,10.921,10.846,10.846,3034,0
2013-10-30,10.8,10.8,10.744,10.783,3024,0
2013-10-31,10.753,10.807,10.654,10.774,2077,0
2013-11-01,10.855,10.855,10.644,10.644,7044,0
2013-11-04,10.735,10.735,10.609,10.678,5329,0
2013-11-05,10.759,10.838,10.686,10.766,46142,0
2013-11-06,10.846,10.897,10.711,10.783,23444,0
2013-11-07,10.766,10.774,10.693,10.693,1809,0
2013-11-08,10.693,10.693,10.465,10.506,23542,0
2013-11-11,10.636,10.686,10.574,10.574,4549,0
2013-11-12,10.592,10.636,10.574,10.574,8602,0
2013-11-13,10.66,10.703,10.627,10.644,4127,0
2013-11-14,10.694,10.703,10.559,10.573,3249,0
2013-11-15,10.573,10.703,10.573,10.66,3458,0
2013-11-18,10.617,10.72,10.592,10.66,10195,0
2013-11-19,10.573,10.736,10.573,10.728,11027,0
2013-11-20,10.728,10.744,10.636,10.703,8379,0
2013-11-21,10.644,10.694,10.636,10.636,9814,0
2013-11-22,10.636,10.636,10.552,10.627,3133,0
2013-11-25,10.703,10.703,10.609,10.627,14163,0
2013-11-26,10.552,10.678,10.552,10.627,16327,0
2013-11-27,10.552,10.686,10.552,10.617,4170,0
2013-11-29,10.627,10.627,10.464,10.536,5945,0
2013-12-02,10.439,10.522,10.404,10.455,32394,0
2013-12-03,10.592,10.592,10.464,10.464,14713,0
2013-12-04,10.448,10.5,10.448,10.473,11660,0
2013-12-05,10.5,10.678,10.455,10.482,28477,0
2013-12-06,10.636,10.654,10.464,10.536,9512,0
2013-12-09,10.529,10.636,10.439,10.552,17592,0
2013-12-10,10.482,10.686,10.482,10.654,6777,0
2013-12-11,10.608,10.678,10.48,10.627,5295,0
2013-12-12,10.558,10.736,10.558,10.643,15234,0
2013-12-13,10.591,10.591,10.551,10.558,4719,0
2013-12-16,10.48,10.528,10.48,10.49,18017,0
2013-12-17,10.513,10.753,10.513,10.744,10920,0
2013-12-18,10.744,10.818,10.744,10.808,19768,0
2013-12-19,10.866,10.866,10.591,10.591,25378,0
2013-12-20,10.582,10.653,10.528,10.591,67519,0
2013-12-23,10.643,10.825,10.608,10.818,31702,0
2013-12-24,10.76,10.866,10.744,10.866,8083,0
2013-12-26,10.932,10.932,10.866,10.923,1789,0
2013-12-27,10.866,10.873,10.775,10.873,7406,0
2013-12-30,10.975,10.975,10.653,10.753,60871,0
2013-12-31,10.848,10.848,10.677,10.686,28664,0
2014-01-02,10.72,10.873,10.72,10.825,2127,0
2014-01-03,10.873,10.908,10.784,10.882,9085,0
2014-01-06,10.959,10.966,10.818,10.918,17547,0
2014-01-07,10.866,10.959,10.848,10.959,1969,0
2014-01-08,10.918,10.918,10.918,10.918,1975,0
2014-01-09,10.941,10.983,10.941,10.975,4168,0
2014-01-10,10.983,11.056,10.908,10.932,31752,0
2014-01-13,10.931,11.183,10.899,11.158,14797,0
2014-01-14,11.283,11.283,11.049,11.148,9646,0
2014-01-15,11.192,11.192,11.192,11.192,4891,0
2014-01-16,11.223,11.223,11.105,11.129,13040,0
2014-01-17,11.215,11.231,11.129,11.231,14626,0
2014-01-21,11.283,11.316,11.183,11.24,7519,0
2014-01-22,11.24,11.24,11.223,11.223,9287,0
2014-01-23,11.174,11.374,11.174,11.257,8555,0
2014-01-24,11.29,11.316,11.249,11.316,3916,0
2014-01-27,11.316,11.356,11.257,11.356,10986,0
2014-01-28,11.339,11.428,11.316,11.325,17600,0
2014-01-29,11.407,11.436,11.325,11.421,10786,0
2014-01-30,11.421,11.428,11.421,11.421,2618,0
2014-01-31,11.534,11.543,11.339,11.39,5314,0
2014-02-03,11.498,11.498,11.356,11.445,8779,0
2014-02-04,11.463,11.463,11.389,11.389,2232,0
2014-02-05,11.482,11.482,11.472,11.472,1229,0
2014-02-06,11.526,11.526,11.498,11.526,6534,0
2014-02-07,11.445,11.526,11.257,11.463,6305,0
2014-02-10,11.574,11.574,11.463,11.567,4640,0
2014-02-11,11.687,11.937,11.645,11.937,19672,0
2014-02-12,11.879,11.982,11.863,11.896,5985,0
2014-02-13,11.838,11.87,11.831,11.831,2872,0
2014-02-14,11.846,11.846,11.831,11.831,553,0
2014-02-18,11.831,11.896,11.79,11.806,11446,0
2014-02-19,11.87,11.87,11.79,11.79,2797,0
2014-02-20,11.798,11.879,11.704,11.775,9983,0
2014-02-21,11.79,11.79,11.685,11.695,8488,0
2014-02-24,11.79,11.79,11.704,11.704,3383,0
2014-02-25,11.704,11.704,11.704,11.704,5110,0
2014-02-26,11.704,11.704,11.704,11.704,2088,0
2014-02-27,11.79,11.806,11.722,11.806,10181,0
2014-02-28,11.831,11.862,11.831,11.856,706,0
2014-03-03,11.896,11.896,11.846,11.846,23325,0
2014-03-04,11.911,12.007,11.879,11.982,10630,0
2014-03-05,12.023,12.023,12.007,12.023,2990,0
2014-03-07,11.903,11.911,11.824,11.831,5470,0
2014-03-10,11.831,12.045,11.79,12.039,3184,0
2014-03-11,11.838,11.896,11.838,11.896,274,0
2014-03-13,11.878,11.878,11.823,11.823,5533,0
2014-03-14,11.982,11.982,11.956,11.974,809,0
2014-03-17,12.031,12.091,12.015,12.091,5142,0
2014-03-18,12.091,12.091,12.091,12.091,292,0
2014-03-19,12.091,12.091,11.956,11.956,2941,0
2014-03-20,11.911,11.921,11.911,11.921,737,0
2014-03-21,11.921,11.928,11.774,11.805,6620,0
2014-03-24,11.83,11.928,11.798,11.798,19237,0
2014-03-26,11.837,11.886,11.837,11.869,3217,0
2014-03-27,11.921,11.921,11.805,11.823,6503,0
2014-03-28,11.813,11.813,11.813,11.813,826,0
2014-04-01,11.928,11.99,11.896,11.937,20116,0
2014-04-02,12.165,12.165,12.015,12.015,2253,0
2014-04-03,12.13,12.13,12.04,12.084,728,0
2014-04-04,12.106,12.13,12.106,12.115,1824,0
2014-04-07,12.139,12.359,12.091,12.091,5806,0
2014-04-08,12.031,12.344,12.015,12.335,5840,0
2014-04-09,12.335,12.637,12.273,12.351,20037,0
2014-04-10,12.856,12.856,12.223,12.266,4884,0
2014-04-11,12.326,12.93,12.165,12.231,5566,0
2014-04-14,12.24,12.24,12.114,12.181,954,0
2014-04-15,12.114,12.156,12.114,12.122,2857,0
2014-04-16,12.156,12.654,12.114,12.114,8305,0
2014-04-17,12.09,12.359,12.09,12.122,4617,0
2014-04-21,12.3,12.309,12.3,12.309,428,0
2014-04-22,12.172,12.326,12.172,12.191,1893,0
2014-04-23,12.326,12.562,12.326,12.452,6087,0
2014-04-24,12.662,12.662,12.571,12.585,12065,0
2014-04-25,12.535,12.543,12.476,12.543,6457,0
2014-04-28,12.452,12.646,12.452,12.535,3788,0
2014-04-29,12.543,12.578,12.543,12.543,2906,0
2014-04-30,12.527,12.94,12.527,12.72,19502,0
2014-05-01,12.822,13.945,12.578,12.813,19092,0
2014-05-02,12.959,13.161,12.884,13.04,24088,0
2014-05-05,13.254,14.213,13.17,13.17,2288,0
2014-05-06,13.479,13.479,13.254,13.425,9680,0
2014-05-07,13.417,13.69,13.417,13.547,14552,0
2014-05-08,13.683,13.683,13.268,13.275,16241,0
2014-05-09,13.275,13.275,12.571,12.662,63334,0
2014-05-12,12.68,12.72,12.613,12.712,7775,0
2014-05-13,12.77,12.77,12.711,12.711,4776,0
2014-05-14,12.763,12.763,12.57,12.594,18017,0
2014-05-15,12.62,12.63,12.603,12.603,1622,0
2014-05-16,12.662,12.662,12.638,12.662,345,0
2014-05-19,12.662,12.73,12.662,12.695,12461,0
2014-05-20,12.711,12.72,12.68,12.68,2381,0
2014-05-21,12.711,12.72,12.711,12.72,480,0
2014-05-22,12.711,12.711,12.711,12.711,614,0
2014-05-23,12.72,12.72,12.72,12.72,1884,0
2014-05-27,12.72,12.73,12.72,12.73,8687,0
2014-05-28,12.73,12.789,12.702,12.78,6708,0
2014-05-29,12.72,12.78,12.72,12.77,2763,0
2014-05-30,12.789,12.842,12.78,12.822,8645,0
2014-06-02,12.842,12.842,12.77,12.798,2447,0
2014-06-03,12.77,12.842,12.77,12.842,5897,0
2014-06-04,12.842,12.842,12.702,12.754,7422,0
2014-06-05,12.77,12.77,12.687,12.702,7759,0
2014-06-06,12.702,12.702,12.68,12.68,3816,0
2014-06-09,12.662,12.842,12.594,12.832,12474,0
2014-06-10,13.076,13.076,12.638,12.73,11599,0
2014-06-11,12.77,12.77,12.594,12.662,11791,0
2014-06-12,12.702,12.711,12.695,12.711,2057,0
2014-06-13,12.739,12.754,12.739,12.746,1851,0
2014-06-16,12.711,12.73,12.695,12.695,4145,0
2014-06-17,12.629,12.637,12.423,12.481,17841,0
2014-06-18,12.423,12.423,12.211,12.331,22790,0
2014-06-19,12.339,12.355,12.286,12.331,14097,0
2014-06-20,12.365,12.388,12.348,12.388,3852,0
2014-06-23,12.465,12.481,12.304,12.348,7930,0
2014-06-24,12.348,12.44,12.348,12.415,2119,0
2014-06-25,12.431,12.465,12.388,12.431,7618,0
2014-06-26,12.508,12.508,12.365,12.431,4800,0
2014-06-27,12.431,12.44,12.388,12.431,5349,0
2014-06-30,12.431,12.431,12.396,12.415,6771,0
2014-07-01,12.373,12.431,12.365,12.431,10779,0
2014-07-02,12.431,12.431,12.295,12.348,8448,0
2014-07-03,12.252,12.355,12.159,12.159,7965,0
2014-07-07,12.107,12.276,12.107,12.269,5142,0
2014-07-08,12.331,12.388,12.234,12.38,4395,0
2014-07-09,12.388,12.56,12.388,12.541,7933,0
2014-07-10,12.431,12.652,12.431,12.55,13127,0
2014-07-11,12.584,12.687,12.577,12.687,7141,0
2014-07-14,12.577,12.661,12.415,12.569,23314,0
2014-07-15,12.629,12.629,12.415,12.456,5117,0
2014-07-16,12.405,12.54,12.405,12.54,4911,0
2014-07-17,12.56,12.611,12.489,12.489,7688,0
2014-07-18,12.489,12.584,12.448,12.584,5590,0
2014-07-21,12.711,12.747,12.637,12.74,7017,0
2014-07-22,12.755,12.755,12.532,12.532,6014,0
2014-07-23,12.602,12.687,12.602,12.629,7421,0
2014-07-24,12.54,12.629,12.524,12.629,4177,0
2014-07-25,12.702,12.702,12.62,12.695,2999,0
2014-07-28,12.702,12.842,12.702,12.842,11677,0
2014-07-29,12.842,12.842,12.823,12.842,5833,0
2014-07-30,12.645,12.842,12.62,12.842,15711,0
2014-07-31,12.755,12.842,12.755,12.842,1667,0
2014-08-01,12.842,12.842,12.498,12.498,11175,0
2014-08-04,12.584,12.593,12.532,12.54,2714,0
2014-08-05,12.498,12.842,12.498,12.842,15934,0
2014-08-06,12.78,12.833,12.78,12.814,3552,0
2014-08-07,12.842,12.842,12.806,12.806,4640,0
2014-08-08,12.711,12.711,12.498,12.629,15309,0
2014-08-11,12.629,12.72,12.56,12.611,2166,0
2014-08-12,12.584,12.695,12.569,12.695,6070,0
2014-08-13,12.644,12.644,12.583,12.644,4227,0
2014-08-14,12.592,12.637,12.592,12.637,1102,0
2014-08-15,12.569,12.601,12.569,12.569,7819,0
2014-08-18,12.644,12.644,12.478,12.583,13188,0
2014-08-19,12.583,12.583,12.569,12.569,3031,0
2014-08-20,12.569,12.569,12.478,12.478,3519,0
2014-08-21,12.413,12.454,12.413,12.413,4645,0
2014-08-22,12.462,12.531,12.361,12.471,15310,0
2014-08-25,12.478,12.478,12.403,12.403,1257,0
2014-08-26,12.559,12.62,12.559,12.62,4716,0
2014-08-27,12.755,12.814,12.601,12.73,2229,0
2014-08-28,12.814,12.814,12.771,12.78,4548,0
2014-08-29,12.814,12.842,12.583,12.771,4529,0
2014-09-02,12.877,12.887,12.628,12.78,8781,0
2014-09-03,12.687,12.877,12.601,12.867,7809,0
2014-09-04,12.887,12.887,12.771,12.771,2664,0
2014-09-05,12.73,12.887,12.73,12.887,4338,0
2014-09-08,12.904,12.904,12.814,12.904,2592,0
2014-09-09,12.904,12.904,12.904,12.904,3645,0
2014-09-10,12.904,12.904,12.771,12.78,3054,0
2014-09-11,12.833,12.911,12.806,12.833,4161,0
2014-09-12,12.867,12.954,12.739,12.739,8848,0
2014-09-15,12.814,12.954,12.78,12.944,6255,0
2014-09-16,12.911,12.919,12.911,12.919,959,0
2014-09-17,12.911,12.919,12.911,12.919,296,0
2014-09-18,12.944,12.963,12.896,12.963,12972,0
2014-09-19,12.972,12.972,12.935,12.963,5025,0
2014-09-22,12.954,12.972,12.842,12.972,10463,0
2014-09-23,12.972,12.972,12.972,12.972,2249,0
2014-09-24,12.896,13.022,12.896,13.022,7150,0
2014-09-25,13.047,13.047,13.005,13.005,3864,0
2014-09-26,12.963,12.972,12.963,12.963,3431,0
2014-09-29,13.038,13.066,13.038,13.038,4344,0
2014-09-30,13.239,13.239,12.972,13.091,6400,0
2014-10-01,13.162,13.162,13.147,13.155,3919,0
2014-10-02,13.179,13.179,13.129,13.179,3024,0
2014-10-03,13.179,13.179,13.147,13.147,4058,0
2014-10-06,13.388,13.388,13.038,13.038,6538,0
2014-10-07,13.388,13.388,13.014,13.388,11278,0
2014-10-08,13.388,13.388,13.305,13.305,336,0
2014-10-09,13.388,13.538,13.279,13.344,16231,0
2014-10-10,13.596,13.605,13.187,13.297,6254,0
2014-10-13,13.117,13.146,13.064,13.146,6644,0
2014-10-14,13.487,13.487,13.109,13.238,4414,0
2014-10-15,13.238,13.522,13.238,13.455,2978,0
2014-10-16,13.353,13.371,13.353,13.371,1273,0
2014-10-17,13.497,13.559,13.371,13.415,8837,0
2014-10-20,13.531,13.531,13.288,13.288,5922,0
2014-10-21,13.256,13.667,13.238,13.667,3227,0
2014-10-22,13.47,13.578,13.415,13.445,8563,0
2014-10-23,13.455,13.614,13.445,13.549,14287,0
2014-10-24,13.422,13.605,13.415,13.549,7521,0
2014-10-27,13.63,13.667,13.497,13.497,4892,0
2014-10-28,13.569,13.622,13.569,13.622,664,0
2014-10-29,13.674,13.674,13.506,13.506,21318,0
2014-10-30,13.605,13.622,13.587,13.614,5785,0
2014-10-31,13.479,13.559,13.479,13.559,5215,0
2014-11-03,13.63,13.674,13.63,13.674,4921,0
2014-11-05,13.674,13.674,13.63,13.674,2210,0
2014-11-06,13.674,13.674,13.605,13.667,6163,0
2014-11-07,13.63,13.639,13.497,13.639,6690,0
2014-11-10,13.622,13.667,13.462,13.622,7765,0
2014-11-11,13.674,13.674,13.605,13.674,2037,0
2014-11-12,13.731,13.731,13.613,13.731,2704,0
2014-11-13,13.731,13.731,13.687,13.731,8875,0
2014-11-14,13.731,13.731,13.647,13.731,5586,0
2014-11-17,13.731,13.731,13.705,13.731,4470,0
2014-11-18,13.731,13.898,13.723,13.898,18530,0
2014-11-19,13.898,13.898,13.748,13.748,2922,0
2014-11-20,13.748,13.748,13.53,13.53,9678,0
2014-11-21,13.629,13.629,13.351,13.468,11939,0
2014-11-24,13.538,13.568,13.461,13.461,5723,0
2014-11-25,13.629,13.629,13.604,13.604,1640,0
2014-11-26,13.604,13.604,13.604,13.604,2245,0
2014-11-28,13.723,13.723,13.723,13.723,2335,0
2014-12-01,13.705,13.705,13.613,13.621,9067,0
2014-12-02,13.496,13.696,13.436,13.696,7142,0
2014-12-03,13.696,13.723,13.68,13.723,10454,0
2014-12-04,13.723,13.723,13.713,13.713,409,0
2014-12-05,13.638,13.933,13.638,13.933,19003,0
2014-12-08,13.723,13.891,13.705,13.891,1550,0
2014-12-09,14.161,14.301,13.785,13.812,18016,0
2014-12-10,13.993,13.993,13.839,13.941,4097,0
2014-12-11,13.847,13.891,13.812,13.839,1293,0
2014-12-12,13.949,14.458,13.874,14.135,7785,0
2014-12-15,14.204,14.204,14.003,14.084,8045,0
2014-12-16,14.021,14.084,13.933,13.933,9367,0
2014-12-17,14.048,14.057,13.847,13.958,3962,0
2014-12-18,13.975,13.975,13.975,13.975,171,0
2014-12-19,13.933,13.958,13.933,13.958,6733,0
2014-12-22,13.933,14.221,13.933,14.048,2093,0
2014-12-23,14.003,14.099,13.915,13.984,3600,0
2014-12-24,14.109,14.109,14.039,14.057,2728,0
2014-12-26,14.067,14.266,14.057,14.24,3298,0
2014-12-29,13.812,14.256,13.812,14.256,767,0
2014-12-30,14.423,14.423,14.266,14.327,15341,0
2014-12-31,14.396,14.396,14.231,14.309,7143,0
2015-01-02,14.405,14.405,14.294,14.373,4632,0
2015-01-05,14.382,14.545,14.24,14.511,9708,0
2015-01-06,14.572,14.652,14.545,14.545,5644,0
2015-01-07,14.661,14.661,14.284,14.284,22391,0
2015-01-08,14.355,14.373,14.284,14.363,1606,0
2015-01-09,14.433,14.433,14.336,14.396,3567,0
2015-01-12,14.327,14.511,14.327,14.511,8667,0
2015-01-13,14.354,14.626,14.354,14.372,50126,0
2015-01-14,14.345,14.581,14.345,14.372,30747,0
2015-01-15,14.467,15.011,14.404,14.95,83418,0
2015-01-16,14.864,15.427,14.757,14.95,150360,0
2015-01-20,14.89,14.89,14.537,14.537,4840,0
2015-01-21,14.782,14.819,14.502,14.792,3409,0
2015-01-22,14.765,14.782,14.494,14.73,4471,0
2015-01-23,14.774,14.846,14.669,14.669,984,0
2015-01-26,14.81,14.81,14.467,14.467,8086,0
2015-01-27,14.686,14.686,14.439,14.467,7516,0
2015-01-28,14.52,14.678,14.484,14.484,6712,0
2015-01-29,14.502,14.617,14.423,14.423,18028,0
2015-01-30,14.572,14.572,14.423,14.553,4334,0
2015-02-02,14.511,14.661,14.372,14.511,47843,0
2015-02-03,14.52,15.065,14.439,14.986,116765,0
2015-02-04,14.864,15.021,14.528,14.6,154037,0
2015-02-05,14.617,14.686,14.6,14.686,4672,0
2015-02-09,14.695,14.695,14.572,14.572,408,0
2015-02-10,14.448,14.6,14.448,14.457,10690,0
2015-02-11,14.75,14.75,14.502,14.502,2772,0
2015-02-12,14.475,14.617,14.475,14.502,8083,0
2015-02-13,14.502,14.511,14.494,14.494,12311,0
2015-02-17,14.494,14.494,13.796,13.876,20749,0
2015-02-18,14.176,14.431,13.97,14.395,14818,0
2015-02-19,14.581,14.581,14.281,14.395,8496,0
2015-02-20,14.439,14.528,14.052,14.467,52922,0
2015-02-23,14.246,14.353,14.227,14.353,4858,0
2015-02-24,14.422,14.687,14.381,14.563,17393,0
2015-02-25,14.581,14.723,14.389,14.609,3749,0
2015-02-26,14.811,14.811,14.572,14.793,4254,0
2015-02-27,14.572,14.704,14.572,14.661,20438,0
2015-03-02,14.661,14.661,14.572,14.572,1358,0
2015-03-03,14.572,14.661,14.572,14.661,12567,0
2015-03-04,14.661,14.661,14.661,14.661,100,0
2015-03-05,14.581,14.855,14.572,14.661,3169,0
2015-03-06,14.846,14.884,14.581,14.875,8377,0
2015-03-09,14.714,14.884,14.714,14.884,5998,0
2015-03-10,14.979,14.979,14.704,14.819,5434,0
2015-03-11,15.156,15.156,14.571,14.608,6652,0
2015-03-12,14.749,14.757,14.482,14.482,3724,0
2015-03-13,14.651,14.651,14.278,14.278,5750,0
2015-03-16,14.502,14.502,14.278,14.35,7777,0
2015-03-17,14.401,14.411,14.172,14.341,10486,0
2015-03-18,14.313,14.368,14.298,14.341,4064,0
2015-03-19,14.252,14.341,14.136,14.234,17704,0
2015-03-20,14.298,14.678,14.234,14.474,30670,0
2015-03-23,14.386,14.651,14.298,14.551,15335,0
2015-03-24,14.543,14.58,14.543,14.543,5185,0
2015-03-25,14.617,14.617,14.474,14.474,3045,0
2015-03-26,14.625,14.625,14.455,14.465,4170,0
2015-03-27,14.58,14.589,14.455,14.502,3273,0
2015-03-30,14.502,14.502,14.455,14.455,1690,0
2015-03-31,14.509,14.543,14.502,14.543,1690,0
2015-04-01,14.589,14.589,14.502,14.571,3380,0
2015-04-02,14.634,14.634,14.465,14.589,2142,0
2015-04-06,14.669,14.703,14.551,14.571,3045,0
2015-04-07,14.678,14.801,14.608,14.801,5188,0
2015-04-08,14.884,14.961,14.81,14.9,3498,0
2015-04-09,14.979,15.03,14.828,14.837,7070,0
2015-04-10,15.004,15.299,15.004,15.209,19054,0
2015-04-13,15.057,15.057,15.039,15.039,329,0
2015-04-14,15.076,15.208,15.048,15.208,1684,0
2015-04-15,15.129,15.129,15.057,15.057,2493,0
2015-04-16,15.122,15.326,15.003,15.299,18478,0
2015-04-17,15.022,15.361,15.022,15.361,9433,0
2015-04-20,15.345,15.361,15.218,15.26,8551,0
2015-04-21,15.2,15.361,14.873,15.104,10803,0
2015-04-22,15.139,15.139,15.139,15.139,1359,0
2015-04-23,15.245,15.25,15.012,15.122,5614,0
2015-04-24,15.226,15.236,15.048,15.236,1925,0
2015-04-27,15.218,15.218,14.95,15.183,4940,0
2015-04-28,15.245,15.628,15.183,15.336,94099,0
2015-04-29,15.406,15.441,15.336,15.336,8537,0
2015-04-30,15.353,15.583,15.27,15.493,10670,0
2015-05-01,15.511,15.815,15.361,15.361,8763,0
2015-05-04,15.441,15.52,15.441,15.52,7975,0
2015-05-05,15.441,15.441,15.441,15.441,229,0
2015-05-06,15.441,15.654,15.122,15.148,8825,0
2015-05-07,15.539,15.539,15.299,15.474,6033,0
2015-05-08,15.316,15.52,15.307,15.52,1460,0
2015-05-11,15.529,15.61,15.326,15.336,4154,0
2015-05-12,15.567,15.806,15.148,15.361,15816,0
2015-05-13,15.25,15.335,14.923,15.315,19963,0
2015-05-14,15.112,15.154,15.074,15.074,4696,0
2015-05-15,15.325,15.344,15.093,15.259,5159,0
2015-05-18,15.128,15.174,14.879,14.975,7771,0
2015-05-19,14.931,15.001,14.87,14.87,4029,0
2015-05-20,14.717,14.85,14.402,14.402,35420,0
2015-05-21,14.412,14.619,14.394,14.412,7382,0
2015-05-22,14.537,14.537,14.537,14.537,328,0
2015-05-26,14.528,14.528,14.394,14.394,2126,0
2015-05-27,14.537,14.537,14.242,14.242,12302,0
2015-05-28,14.242,14.242,14.091,14.091,6862,0
2015-05-29,14.223,14.251,14.223,14.251,2125,0
2015-06-01,14.628,14.653,14.322,14.484,14518,0
2015-06-02,14.387,14.511,14.387,14.511,1254,0
2015-06-03,14.528,14.545,14.494,14.494,1342,0
2015-06-04,14.387,14.456,14.359,14.456,1566,0
2015-06-05,14.554,14.554,14.351,14.412,6599,0
2015-06-08,14.313,14.351,14.091,14.091,3021,0
2015-06-09,14.127,14.127,14.127,14.127,281,0
2015-06-10,14.242,14.305,14.242,14.305,4265,0
2015-06-11,14.351,14.402,14.351,14.394,1088,0
2015-06-12,14.259,14.359,14.186,14.186,3565,0
2015-06-15,14.081,14.322,14.035,14.035,4899,0
2015-06-16,14.035,14.074,13.971,14.035,4345,0
2015-06-17,14.045,14.144,14.035,14.035,2782,0
2015-06-18,14.045,14.222,14.045,14.081,2450,0
2015-06-19,14.074,14.081,14.074,14.081,781,0
2015-06-22,14.089,14.089,14.064,14.089,887,0
2015-06-23,14.035,14.52,13.971,14.52,40158,0
2015-06-24,14.529,14.943,14.118,14.637,70380,0
2015-06-25,14.369,14.369,14.212,14.277,3896,0
2015-06-26,14.359,14.862,14.269,14.753,9355,0
2015-06-29,14.637,14.637,14.369,14.546,11022,0
2015-06-30,14.538,14.789,14.538,14.789,3178,0
2015-07-01,14.898,15.229,14.816,15.193,20269,0
2015-07-02,15.04,15.177,14.943,15.095,20826,0
2015-07-06,15.086,15.365,15.086,15.168,4790,0
2015-07-07,15.186,15.246,15.086,15.239,2450,0
2015-07-08,15.357,15.895,15.115,15.506,19040,0
2015-07-09,15.805,15.805,15.177,15.292,8575,0
2015-07-10,15.319,15.427,15.141,15.427,3009,0
2015-07-13,15.262,15.3,15.176,15.201,1994,0
2015-07-14,15.166,15.427,15.139,15.184,4315,0
2015-07-15,15.401,15.401,15.139,15.228,5587,0
2015-07-16,15.328,15.58,15.218,15.417,4656,0
2015-07-17,15.58,15.58,15.417,15.417,4328,0
2015-07-20,15.489,15.489,15.471,15.489,1552,0
2015-07-21,15.479,15.479,15.417,15.427,1775,0
2015-07-22,15.58,15.58,15.252,15.515,4103,0
2015-07-23,15.544,15.544,15.462,15.462,552,0
2015-07-27,15.58,15.58,15.373,15.373,2441,0
2015-07-28,15.58,15.58,15.281,15.373,4435,0
2015-07-29,15.515,15.544,15.373,15.373,3659,0
2015-07-30,15.553,15.553,15.184,15.192,7988,0
2015-07-31,15.192,15.534,15.192,15.479,3217,0
2015-08-03,15.534,15.534,15.365,15.446,4156,0
2015-08-04,15.401,15.462,15.291,15.462,1883,0
2015-08-05,15.454,15.454,15.454,15.454,666,0
2015-08-06,15.58,15.58,15.356,15.356,5599,0
2015-08-07,15.373,15.454,15.373,15.454,2994,0
2015-08-10,15.58,15.599,15.506,15.599,7100,0
2015-08-11,15.599,15.599,15.599,15.599,72,0
2015-08-12,15.572,15.617,15.572,15.572,11594,0
2015-08-13,15.787,15.787,15.453,15.76,6515,0
2015-08-14,15.552,15.617,15.4,15.453,29273,0
2015-08-17,15.371,15.407,15.371,15.407,446,0
2015-08-18,15.4,15.495,15.39,15.495,4753,0
2015-08-19,15.39,15.416,15.39,15.416,1323,0
2015-08-20,15.543,15.868,15.453,15.797,12262,0
2015-08-21,15.589,15.662,15.579,15.607,1769,0
2015-08-24,15.436,15.562,15.436,15.552,3509,0
2015-08-25,15.478,15.688,15.453,15.688,5304,0
2015-08-26,15.825,15.825,15.39,15.407,4753,0
2015-08-27,15.495,15.495,15.4,15.416,1438,0
2015-08-28,15.407,15.495,15.289,15.39,6515,0
2015-08-31,15.39,15.579,15.39,15.471,1218,0
2015-09-01,15.562,15.562,15.39,15.39,6739,0
2015-09-02,15.471,15.471,15.39,15.39,2982,0
2015-09-03,15.39,15.514,15.39,15.39,996,0
2015-09-04,15.371,15.371,15.371,15.371,225,0
2015-09-08,15.354,15.407,15.354,15.39,6627,0
2015-09-09,15.39,15.39,15.39,15.39,2541,0
2015-09-10,15.436,15.471,15.39,15.471,5304,0
2015-09-11,15.47,15.47,15.47,15.47,100,0
2015-09-14,15.425,15.425,15.362,15.362,4621,0
2015-09-15,15.362,15.505,15.362,15.362,2530,0
2015-09-16,15.488,15.488,15.435,15.47,2641,0
2015-09-17,15.407,15.452,15.407,15.407,5507,0
2015-09-18,15.488,15.495,15.389,15.399,9462,0
2015-09-21,15.505,15.505,15.505,15.505,100,0
2015-09-22,15.452,15.562,15.452,15.543,1762,0
2015-09-23,15.579,15.698,15.543,15.543,5978,0
2015-09-24,15.514,15.514,15.495,15.495,7923,0
2015-09-25,15.495,15.505,15.415,15.415,8141,0
2015-09-28,15.679,15.679,15.552,15.607,4034,0
2015-09-29,15.444,15.47,15.415,15.47,3742,0
2015-09-30,15.415,15.634,15.288,15.362,20023,0
2015-10-01,15.435,15.435,15.278,15.278,3082,0
2015-10-02,15.315,15.389,15.269,15.389,992,0
2015-10-05,15.362,15.415,15.362,15.389,612,0
2015-10-06,15.389,15.399,15.389,15.399,992,0
2015-10-07,15.399,15.399,15.399,15.399,1,0
2015-10-08,15.444,15.444,15.444,15.444,2419,0
2015-10-09,15.325,15.325,15.216,15.216,4073,0
2015-10-12,15.188,15.407,15.188,15.407,2094,0
2015-10-13,15.258,15.334,15.258,15.324,3835,0
2015-10-14,15.407,15.407,15.369,15.388,3942,0
2015-10-15,15.47,15.47,15.287,15.287,3506,0
2015-10-16,15.789,15.789,15.452,15.607,7230,0
2015-10-19,15.743,15.743,15.514,15.572,2985,0
2015-10-20,15.488,15.635,15.488,15.552,2629,0
2015-10-21,15.552,15.552,15.552,15.552,100,0
2015-10-22,15.552,15.552,15.552,15.552,100,0
2015-10-23,15.552,15.552,15.478,15.478,2301,0
2015-10-26,15.743,15.837,15.743,15.837,1311,0
2015-10-27,15.837,15.837,15.837,15.837,100,0
2015-10-28,15.68,15.881,15.552,15.881,12819,0
2015-10-29,15.689,15.789,15.617,15.617,3176,0
2015-10-30,15.68,15.817,15.68,15.817,1973,0
2015-11-02,15.881,15.891,15.817,15.817,3344,0
2015-11-03,15.789,15.891,15.789,15.789,17320,0
2015-11-04,15.861,15.891,15.861,15.891,6077,0
2015-11-05,15.981,15.981,15.861,15.861,4274,0
2015-11-06,15.827,15.881,15.734,15.881,3727,0
2015-11-09,15.68,15.689,15.672,15.689,991,0
2015-11-10,15.617,15.625,15.617,15.625,988,0
2015-11-11,15.743,15.743,15.625,15.625,1973,0
2015-11-13,15.625,15.807,15.625,15.807,1966,0
2015-11-16,15.734,15.734,15.734,15.734,544,0
2015-11-17,15.707,15.707,15.542,15.542,1421,0
2015-11-18,15.542,15.762,15.542,15.762,5128,0
2015-11-20,15.523,15.635,15.523,15.523,2727,0
2015-11-23,15.561,15.715,15.561,15.715,4038,0
2015-11-24,15.627,15.627,15.598,15.598,1908,0
2015-11-25,15.699,15.799,15.699,15.78,1090,0
2015-11-27,15.635,15.635,15.635,15.635,100,0
2015-11-30,15.799,15.799,15.752,15.752,764,0
2015-12-01,15.91,15.918,15.561,15.844,4203,0
2015-12-02,15.724,15.734,15.532,15.561,5292,0
2015-12-03,15.561,15.699,15.561,15.571,3955,0
2015-12-04,15.606,15.625,15.513,15.513,12988,0
2015-12-07,15.561,15.598,15.561,15.578,1203,0
2015-12-08,15.532,15.606,15.532,15.606,766,0
2015-12-09,15.513,15.578,15.35,15.367,5454,0
2015-12-10,15.342,15.477,15.322,15.477,764,0
2015-12-11,15.342,15.387,14.984,14.984,19315,0
2015-12-14,14.855,14.875,14.581,14.635,9793,0
2015-12-15,14.8,14.974,14.746,14.892,8727,0
2015-12-16,14.918,14.992,14.9,14.992,2619,0
2015-12-17,15.194,15.194,14.909,15.038,3926,0
2015-12-18,14.984,15.186,14.984,15.139,4584,0
2015-12-21,14.984,15.266,14.984,15.266,9387,0
2015-12-22,15.248,15.248,15.157,15.157,3405,0
2015-12-23,15.256,15.322,15.256,15.313,984,0
2015-12-24,15.396,15.396,15.396,15.396,103,0
2015-12-28,15.221,15.337,15.221,15.322,2359,0
2015-12-29,15.307,15.396,15.304,15.304,4368,0
2015-12-30,15.396,15.46,15.396,15.46,207,0
2015-12-31,15.551,15.551,15.387,15.453,1639,0
2016-01-04,15.313,15.561,15.313,15.551,4470,0
2016-01-05,15.598,15.609,15.35,15.435,8250,0
2016-01-06,15.494,15.532,15.313,15.342,11209,0
2016-01-07,15.35,15.35,14.984,14.984,10261,0
2016-01-08,15.094,15.094,14.984,15.048,1784,0
2016-01-11,15.047,15.056,15.047,15.056,1594,0
2016-01-12,15.047,15.047,14.95,15.028,7491,0
2016-01-13,15.093,15.113,14.908,15.113,7631,0
2016-01-14,15.019,15.019,14.908,14.908,3300,0
2016-01-15,14.891,14.983,14.891,14.917,4718,0
2016-01-19,14.936,14.983,14.891,14.891,9019,0
2016-01-20,14.891,14.968,14.738,14.854,3102,0
2016-01-21,14.961,14.963,14.918,14.918,2702,0
2016-01-22,14.927,15.019,14.927,15.019,1197,0
2016-01-25,15.005,15.105,15.005,15.105,2868,0
2016-01-26,15.194,15.194,15.194,15.194,271,0
2016-01-27,15.037,15.093,15.037,15.093,667,0
2016-01-29,15.039,15.231,14.954,15.167,9025,0
2016-02-01,15.276,15.276,15.032,15.094,1642,0
2016-02-02,15.094,15.103,15.094,15.094,769,0
2016-02-03,15.177,15.637,15.149,15.489,7553,0
2016-02-04,15.407,15.737,15.186,15.368,13392,0
2016-02-05,15.314,15.627,15.195,15.231,17184,0
2016-02-08,15.366,15.366,15.366,15.366,653,0
2016-02-09,15.276,15.553,15.221,15.343,5097,0
2016-02-10,15.351,15.415,15.351,15.415,7716,0
2016-02-11,15.573,15.573,15.573,15.573,100,0
2016-02-12,15.479,15.573,15.479,15.563,4490,0
2016-02-17,15.35,15.506,14.915,14.924,13421,0
2016-02-18,15.036,15.24,14.981,14.981,8377,0
2016-02-22,15.029,15.2,15.029,15.2,1433,0
2016-02-23,15.09,15.618,15.09,15.553,12544,0
2016-02-24,15.57,15.629,15.538,15.629,1507,0
2016-02-25,15.683,15.683,15.212,15.425,4727,0
2016-02-26,15.493,15.493,15.493,15.493,3219,0
2016-02-29,15.665,15.675,15.593,15.665,3096,0
2016-03-01,15.728,15.736,15.627,15.736,3346,0
2016-03-02,15.23,15.479,15.22,15.479,1085,0
2016-03-03,15.702,15.766,15.675,15.766,4271,0
2016-03-04,15.887,15.887,15.625,15.627,4928,0
2016-03-07,15.496,15.812,15.489,15.812,6821,0
2016-03-08,15.496,15.902,15.496,15.515,3590,0
2016-03-09,15.848,15.906,15.848,15.906,414,0
2016-03-11,15.94,15.94,15.769,15.769,1892,0
2016-03-14,15.933,15.933,15.727,15.848,1990,0
2016-03-15,15.718,15.94,15.658,15.906,3468,0
2016-03-16,15.943,15.943,15.933,15.933,343,0
2016-03-17,15.997,15.997,15.82,15.83,8635,0
2016-03-18,16.061,16.061,16.061,16.061,752,0
2016-03-21,15.866,16.061,15.866,15.97,9741,0
2016-03-23,16.061,16.061,15.912,15.952,1603,0
2016-03-24,16.006,16.006,16.006,16.006,2694,0
2016-03-28,15.94,15.94,15.83,15.933,6144,0
2016-03-29,15.988,16.173,15.988,16.137,4465,0
2016-03-30,15.796,16.201,15.796,16.201,6563,0
2016-03-31,15.96,16.156,15.827,16.017,14974,0
2016-04-01,16.191,16.191,15.935,16.156,4689,0
2016-04-04,16.182,16.182,16.182,16.182,799,0
2016-04-05,15.876,16.051,15.802,15.994,2468,0
2016-04-06,16.104,16.104,16.104,16.104,124,0
2016-04-07,16.106,16.137,15.792,15.82,3236,0
2016-04-08,16.061,16.147,15.81,15.81,6026,0
2016-04-11,15.915,15.915,15.768,15.81,12742,0
2016-04-12,15.695,16.015,15.683,15.701,6092,0
2016-04-13,15.792,15.792,15.782,15.792,1372,0
2016-04-14,15.857,15.886,15.857,15.857,1199,0
2016-04-15,15.839,15.839,15.807,15.838,2025,0
2016-04-18,15.839,15.9,15.839,15.9,5021,0
2016-04-19,16.138,16.249,16.026,16.042,3641,0
2016-04-20,16.331,16.331,16.331,16.331,395,0
2016-04-21,15.988,16.193,15.988,16.184,1019,0
2016-04-22,16.323,16.49,16.315,16.474,9829,0
2016-04-25,16.49,16.49,16.148,16.39,3599,0
2016-04-26,16.12,16.326,16.12,16.326,3841,0
2016-04-27,16.474,16.474,16.474,16.474,432,0
2016-04-28,16.49,16.49,16.305,16.305,1952,0
2016-04-29,16.258,16.258,16.231,16.231,345,0
2016-05-02,16.305,16.305,16.081,16.082,4712,0
2016-05-03,16.118,16.212,16.118,16.212,1802,0
2016-05-04,16.169,16.231,16.072,16.214,5892,0
2016-05-05,16.166,16.231,16.081,16.212,9486,0
2016-05-06,16.212,16.212,16.212,16.212,540,0
2016-05-09,16.187,16.49,16.148,16.458,2628,0
2016-05-10,16.482,16.49,16.401,16.482,2017,0
2016-05-11,16.49,16.679,16.462,16.556,7735,0
2016-05-12,16.366,16.622,16.363,16.622,6242,0
2016-05-13,16.622,16.622,16.238,16.453,4596,0
2016-05-16,16.622,16.622,16.248,16.326,1684,0
2016-05-17,16.22,16.322,16.22,16.274,3834,0
2016-05-18,16.274,16.528,16.274,16.274,6104,0
2016-05-19,16.407,16.407,16.238,16.274,3171,0
2016-05-20,16.274,16.437,16.266,16.437,1870,0
2016-05-23,16.518,16.518,16.441,16.441,2378,0
2016-05-24,16.455,16.463,16.428,16.463,3634,0
2016-05-25,16.417,16.463,16.22,16.248,9325,0
2016-05-26,16.47,16.498,16.388,16.388,2950,0
2016-05-27,16.379,16.417,16.21,16.417,3810,0
2016-05-31,16.388,16.388,16.284,16.284,2267,0
2016-06-01,16.36,16.461,16.36,16.426,968,0
2016-06-02,16.37,16.378,16.37,16.37,617,0
2016-06-03,16.556,16.602,16.303,16.303,3062,0
2016-06-06,16.276,16.345,16.276,16.331,1784,0
2016-06-07,16.274,16.411,16.274,16.303,6155,0
2016-06-08,16.387,16.388,16.191,16.388,4672,0
2016-06-09,16.391,16.391,16.171,16.245,589,0
2016-06-10,16.386,16.417,16.165,16.165,5132,0
2016-06-14,16.237,16.325,16.222,16.286,2848,0
2016-06-15,16.429,16.429,16.249,16.286,2717,0
2016-06-16,16.42,16.429,16.34,16.351,7554,0
2016-06-20,16.343,16.654,16.343,16.654,1952,0
2016-06-21,16.333,16.644,16.333,16.476,6761,0
2016-06-22,16.711,16.711,16.391,16.588,1362,0
2016-06-23,16.634,16.668,16.472,16.614,4608,0
2016-06-24,16.596,16.836,16.588,16.626,8594,0
2016-06-27,16.783,16.783,16.306,16.664,4679,0
2016-06-28,16.936,16.936,16.193,16.231,924,0
2016-06-29,16.785,17.142,16.755,16.825,11402,0
2016-06-30,16.765,17.029,16.765,17.029,1651,0
2016-07-01,17.037,17.037,16.87,17.037,2359,0
2016-07-05,16.745,16.953,16.193,16.193,34377,0
2016-07-06,16.306,16.719,16.276,16.707,14626,0
2016-07-07,16.683,16.765,16.605,16.765,2983,0
2016-07-08,16.711,17.037,16.711,16.765,4798,0
2016-07-11,17.037,17.235,17.037,17.206,2155,0
2016-07-12,17.086,17.086,16.526,16.999,2297,0
2016-07-13,16.964,17.269,16.955,16.955,4135,0
2016-07-14,16.955,18.047,16.674,17.427,20579,0
2016-07-15,16.938,17.049,16.511,16.795,21813,0
2016-07-18,16.617,17.333,16.617,17.041,16603,0
2016-07-19,17.039,17.039,16.805,16.946,2318,0
2016-07-20,16.601,16.946,16.601,16.716,2214,0
2016-07-21,16.955,16.955,16.655,16.946,2809,0
2016-07-22,16.683,16.736,16.611,16.635,3520,0
2016-07-25,16.683,16.819,16.674,16.819,6370,0
2016-07-26,16.674,16.832,16.674,16.72,2140,0
2016-07-27,16.821,16.821,16.484,16.484,8903,0
2016-07-28,16.484,16.637,16.456,16.617,8562,0
2016-07-29,16.466,16.773,16.466,16.612,5889,0
2016-08-01,16.871,16.871,16.627,16.627,3739,0
2016-08-02,16.955,16.955,16.717,16.842,5328,0
2016-08-03,16.794,16.794,16.643,16.643,958,0
2016-08-04,16.955,16.955,16.786,16.786,8455,0
2016-08-05,16.805,16.873,16.718,16.718,2340,0
2016-08-08,16.955,16.955,16.813,16.955,4352,0
2016-08-09,16.955,17.058,16.955,16.956,2757,0
2016-08-10,16.955,16.955,16.955,16.955,637,0
2016-08-11,17.013,17.109,17.013,17.109,3099,0
2016-08-12,17.039,17.039,16.806,16.889,3299,0
2016-08-15,17.013,17.013,17.013,17.013,1587,0
2016-08-16,17.003,17.003,16.952,16.952,2233,0
2016-08-17,16.798,16.868,16.798,16.868,282,0
2016-08-19,16.885,16.976,16.834,16.976,860,0
2016-08-22,16.598,17.138,16.598,17.138,1996,0
2016-08-23,16.834,16.888,16.834,16.888,770,0
2016-08-24,17.013,17.109,16.824,16.824,975,0
2016-08-25,17.013,17.013,16.665,16.684,898,0
2016-08-26,16.733,16.733,16.733,16.733,2368,0
2016-08-29,16.844,16.844,16.456,16.456,3594,0
2016-08-30,16.598,16.656,16.41,16.41,635,0
2016-08-31,16.551,16.638,16.551,16.638,2454,0
2016-09-01,16.521,16.834,16.521,16.569,1423,0
2016-09-02,16.673,16.673,16.673,16.673,532,0
2016-09-06,16.572,16.572,16.561,16.569,1594,0
2016-09-07,16.363,16.863,16.363,16.814,1720,0
2016-09-08,16.873,16.911,16.392,16.911,5113,0
2016-09-09,16.911,16.911,16.182,16.541,3210,0
2016-09-12,16.824,16.824,16.501,16.501,365,0
2016-09-13,16.715,16.715,16.485,16.485,6087,0
2016-09-14,16.547,16.547,16.485,16.514,7833,0
2016-09-15,16.678,16.837,16.581,16.581,1254,0
2016-09-16,16.383,16.52,16.362,16.478,2576,0
2016-09-19,16.166,16.306,16.166,16.166,5615,0
2016-09-20,16.166,16.429,16.166,16.383,2239,0
2016-09-21,16.383,16.383,16.166,16.183,12916,0
2016-09-22,16.239,16.364,16.192,16.192,3964,0
2016-09-23,16.276,16.276,16.127,16.137,5892,0
2016-09-26,16.127,16.127,15.918,15.983,19510,0
2016-09-27,16.002,16.021,15.89,15.918,2444,0
2016-09-28,16.127,16.127,15.918,15.955,2019,0
2016-09-29,15.86,15.951,15.755,15.775,6976,0
2016-09-30,16.088,16.088,15.709,15.89,5834,0
2016-10-03,15.928,15.928,15.652,15.851,12190,0
2016-10-04,15.737,15.9,15.652,15.9,15619,0
2016-10-05,15.775,15.775,15.755,15.755,1712,0
2016-10-06,15.69,15.714,15.69,15.714,1006,0
2016-10-07,15.681,15.794,15.633,15.794,20860,0
2016-10-10,15.681,15.746,15.681,15.746,3453,0
2016-10-11,15.642,15.662,14.421,14.997,39243,0
2016-10-12,14.96,15.361,14.96,15.199,11994,0
2016-10-13,15.333,15.333,14.761,14.98,18521,0
2016-10-14,14.97,15.16,14.95,14.95,4005,0
2016-10-17,14.95,14.985,14.742,14.78,6749,0
2016-10-18,14.922,14.974,14.543,14.591,16354,0
2016-10-19,14.666,14.82,14.656,14.82,3514,0
2016-10-20,14.79,14.965,14.761,14.871,3708,0
2016-10-21,15.17,15.17,14.941,15.076,13216,0
2016-10-24,15.085,15.085,14.761,15.057,8235,0
2016-10-25,15.122,15.16,14.955,15.016,2957,0
2016-10-26,14.896,15.199,14.896,15.199,5711,0
2016-10-27,15.132,15.132,15.034,15.034,3317,0
2016-10-28,15.038,15.104,14.829,15.094,5840,0
2016-10-31,15.256,15.256,14.856,15.028,11015,0
2016-11-01,14.97,14.97,14.628,14.647,17882,0
2016-11-02,14.638,14.909,14.638,14.666,6164,0
2016-11-03,14.551,14.722,14.551,14.722,4101,0
2016-11-04,14.97,14.97,14.591,14.611,4183,0
2016-11-07,14.542,14.803,14.533,14.677,3398,0
2016-11-08,14.543,14.625,14.313,14.543,18225,0
2016-11-09,14.543,14.548,14.216,14.495,27124,0
2016-11-10,14.384,14.384,14.182,14.182,14149,0
2016-11-11,13.988,14.016,13.626,13.905,21775,0
2016-11-14,13.895,13.895,13.281,13.568,25530,0
2016-11-15,13.474,13.787,13.474,13.767,5391,0
2016-11-16,13.866,13.875,13.473,13.694,28570,0
2016-11-17,13.626,13.885,13.568,13.846,11756,0
2016-11-18,13.97,13.97,13.646,13.797,4598,0
2016-11-21,13.797,13.797,13.767,13.767,1540,0
2016-11-22,13.656,13.837,13.656,13.817,7769,0
2016-11-23,13.767,13.781,13.628,13.666,6546,0
2016-11-25,13.678,13.722,13.636,13.722,1872,0
2016-11-28,13.846,13.846,13.529,13.529,19992,0
2016-11-29,13.608,13.608,13.529,13.529,8594,0
2016-11-30,13.529,13.529,13.327,13.474,8144,0
2016-12-01,13.646,13.646,13.309,13.339,5489,0
2016-12-02,13.393,13.466,13.309,13.314,2831,0
2016-12-05,13.309,13.464,13.291,13.291,19157,0
2016-12-06,13.3,13.528,13.3,13.509,6551,0
2016-12-07,13.568,13.687,13.484,13.626,11840,0
2016-12-08,13.619,13.619,13.379,13.446,17813,0
2016-12-09,13.446,13.57,13.408,13.408,27907,0
2016-12-12,13.494,13.56,13.37,13.443,14818,0
2016-12-13,13.579,13.579,13.388,13.503,7237,0
2016-12-14,13.521,13.61,13.503,13.6,12189,0
2016-12-15,13.511,13.521,13.446,13.475,10617,0
2016-12-16,13.484,13.521,13.379,13.465,10967,0
2016-12-19,13.456,13.56,13.417,13.56,11543,0
2016-12-20,13.521,13.56,13.485,13.54,13343,0
2016-12-21,13.552,13.58,13.446,13.58,16672,0
2016-12-22,13.58,13.58,13.542,13.58,17479,0
2016-12-23,13.503,13.658,13.503,13.648,11751,0
2016-12-27,13.56,13.974,13.56,13.725,24990,0
2016-12-28,13.752,13.964,13.725,13.936,11559,0
2016-12-29,13.917,13.917,13.78,13.795,4317,0
2016-12-30,13.992,14.02,13.802,13.898,28504,0
2017-01-03,13.908,13.964,13.79,13.936,25949,0
2017-01-04,14.089,14.089,13.945,13.982,10597,0
2017-01-05,14.185,14.28,14.005,14.28,23956,0
2017-01-09,14.251,14.251,14.212,14.212,922,0
2017-01-10,14.167,14.204,14.079,14.099,2605,0
2017-01-11,14.195,14.195,14.091,14.091,4117,0
2017-01-12,14.169,14.254,14.169,14.254,2233,0
2017-01-13,14.15,14.169,14.121,14.15,9400,0
2017-01-17,14.254,14.4,14.179,14.372,6852,0
2017-01-18,14.387,14.387,14.274,14.283,3701,0
2017-01-19,14.28,14.312,14.274,14.283,14151,0
2017-01-20,14.429,14.429,14.274,14.312,10282,0
2017-01-23,14.382,14.382,14.312,14.312,7681,0
2017-01-24,14.283,14.312,14.281,14.311,6016,0
2017-01-25,14.456,14.456,14.283,14.283,8226,0
2017-01-26,14.352,14.352,14.225,14.264,4998,0
2017-01-27,14.312,14.312,14.283,14.312,2321,0
2017-01-30,14.14,14.391,14.14,14.352,18420,0
2017-01-31,14.456,14.456,14.332,14.391,5544,0
2017-02-01,14.466,14.466,14.352,14.39,5771,0
2017-02-02,14.416,14.515,14.416,14.457,7179,0
2017-02-03,14.515,14.695,14.515,14.64,3495,0
2017-02-06,14.805,14.892,14.484,14.707,8767,0
2017-02-07,14.559,14.684,14.559,14.642,727,0
2017-02-08,14.525,14.68,14.525,14.66,6818,0
2017-02-09,14.573,14.67,14.573,14.632,2842,0
2017-02-10,14.553,14.564,14.553,14.564,1255,0
2017-02-13,14.643,14.643,14.637,14.637,1343,0
2017-02-14,14.643,14.653,14.575,14.597,2915,0
2017-02-15,14.605,14.651,14.575,14.624,6082,0
2017-02-16,14.537,14.595,14.517,14.555,10504,0
2017-02-17,14.507,14.507,14.412,14.448,3203,0
2017-02-21,14.421,14.498,14.421,14.498,3058,0
2017-02-22,14.427,14.448,14.421,14.438,2363,0
2017-02-23,14.507,14.507,14.504,14.504,1447,0
2017-02-24,14.517,14.517,14.468,14.468,735,0
2017-02-27,14.434,14.506,14.422,14.498,3610,0
2017-02-28,14.468,14.662,14.458,14.648,5765,0
2017-03-01,14.759,14.769,14.383,14.448,2460,0
2017-03-02,14.636,14.75,14.43,14.438,12137,0
2017-03-03,14.448,14.527,14.448,14.477,2912,0
2017-03-06,14.672,14.672,14.448,14.478,2245,0
2017-03-07,14.412,14.478,13.869,13.945,59201,0
2017-03-08,13.888,14.071,13.888,13.912,5756,0
2017-03-09,13.898,13.93,13.751,13.884,11928,0
2017-03-10,13.77,14.052,13.76,14.052,4641,0
2017-03-13,13.928,14.024,13.87,13.87,9384,0
2017-03-14,13.86,14.005,13.86,13.86,6691,0
2017-03-15,13.801,14.024,13.801,14.014,2224,0
2017-03-16,13.836,14.103,13.836,14.103,7241,0
2017-03-17,14.123,14.123,13.879,13.908,2055,0
2017-03-20,13.95,14.162,13.95,14.162,722,0
2017-03-21,14.13,14.13,14.054,14.054,821,0
2017-03-22,14.136,14.156,14.123,14.156,1542,0
2017-03-23,14.187,14.187,14.172,14.186,6903,0
2017-03-24,14.199,14.199,14.162,14.162,4684,0
2017-03-27,14.172,14.172,14.172,14.172,413,0
2017-03-28,14.297,14.297,14.005,14.083,16048,0
2017-03-29,14.19,14.217,14.182,14.209,1017,0
2017-03-31,14.005,14.141,14.005,14.054,2520,0
2017-04-03,14.074,14.316,14.074,14.258,9212,0
2017-04-04,14.279,14.298,14.268,14.268,10132,0
2017-04-05,14.268,14.268,14.142,14.142,2471,0
2017-04-06,14.083,14.208,14.083,14.113,1515,0
2017-04-07,14.326,14.549,14.189,14.482,1796,0
2017-04-10,14.502,14.559,14.307,14.307,3064,0
2017-04-11,14.504,14.504,14.289,14.289,8095,0
2017-04-12,14.358,14.524,14.299,14.524,4939,0
2017-04-13,14.495,14.504,14.358,14.436,14088,0
2017-04-17,14.427,14.445,14.402,14.402,3609,0
2017-04-18,14.417,14.417,14.381,14.381,3517,0
2017-04-19,14.358,14.407,14.358,14.389,2572,0
2017-04-20,14.358,14.433,14.326,14.433,2234,0
2017-04-21,14.436,14.436,14.407,14.436,3242,0
2017-04-24,14.26,14.417,14.26,14.417,2537,0
2017-04-25,14.407,14.407,14.328,14.338,1741,0
2017-04-26,14.388,14.397,14.251,14.26,5584,0
2017-04-27,14.182,14.498,14.182,14.338,7627,0
2017-04-28,14.214,14.388,14.214,14.378,3301,0
2017-05-01,14.552,14.552,14.241,14.439,9248,0
2017-05-02,14.309,14.402,14.309,14.386,6107,0
2017-05-03,14.191,14.552,13.703,14.552,18721,0
2017-05-04,15.002,15.002,14.582,14.582,6854,0
2017-05-05,14.512,14.538,14.512,14.538,1363,0
2017-05-08,14.504,14.582,14.472,14.472,9652,0
2017-05-09,14.328,14.534,14.289,14.534,4646,0
2017-05-10,14.445,14.465,14.299,14.427,19729,0
2017-05-11,14.437,14.801,14.437,14.791,2712,0
2017-05-12,14.48,14.791,14.48,14.516,3562,0
2017-05-15,14.575,14.644,14.575,14.632,9149,0
2017-05-16,14.635,14.811,14.31,14.565,22308,0
2017-05-17,14.666,14.742,14.666,14.732,2530,0
2017-05-18,14.771,16.656,14.771,15.251,23916,0
2017-05-19,15.222,15.222,14.841,14.985,8430,0
2017-05-22,15.034,15.203,14.781,14.781,16530,0
2017-05-23,14.88,14.88,14.781,14.811,2140,0
2017-05-24,14.817,15.251,14.817,15.006,13693,0
2017-05-25,14.801,15.006,14.654,14.654,6738,0
2017-05-26,14.702,14.702,14.625,14.635,2796,0
2017-05-30,15.242,15.261,14.664,14.684,3210,0
2017-05-31,14.692,15.301,14.692,15.086,14161,0
2017-06-01,15.271,15.351,14.937,15.203,5651,0
2017-06-02,15.448,15.448,14.948,15.271,1984,0
2017-06-05,15.115,15.251,15.115,15.251,611,0
2017-06-06,15.271,15.271,15.271,15.271,100,0
2017-06-07,14.905,15.645,14.905,15.292,6151,0
2017-06-08,15.361,15.526,15.304,15.304,2780,0
2017-06-09,15.576,15.576,15.222,15.331,6528,0
2017-06-12,15,15.37,15,15.37,3752,0
2017-06-13,15.486,15.509,14.791,14.791,19637,0
2017-06-14,14.86,15.057,14.731,14.761,7735,0
2017-06-15,14.987,14.987,14.89,14.938,3225,0
2017-06-16,14.929,15.067,14.85,14.957,12643,0
2017-06-20,14.87,15.025,14.87,15.025,5561,0
2017-06-21,15.077,15.077,14.85,14.85,8282,0
2017-06-22,14.967,14.967,14.801,14.85,8828,0
2017-06-23,14.801,14.967,14.791,14.948,4812,0
2017-06-26,14.948,15.017,14.948,14.96,1936,0
2017-06-27,14.823,14.997,14.823,14.923,1041,0
2017-06-28,15.017,15.017,14.85,14.85,4076,0
2017-06-29,14.871,14.88,14.791,14.88,3391,0
2017-06-30,14.821,14.976,14.801,14.909,5649,0
2017-07-03,15.017,15.017,14.801,14.812,4275,0
2017-07-05,15.017,15.017,14.805,14.938,2359,0
2017-07-06,14.87,15.175,14.87,15.175,16468,0
2017-07-10,15.263,16.198,15.148,15.76,23286,0
2017-07-11,15.855,16.327,15.815,16.317,27035,0
2017-07-12,16.181,16.307,16.15,16.307,6274,0
2017-07-13,16.484,16.484,16.06,16.06,4999,0
2017-07-14,16.208,16.377,16.08,16.11,12897,0
2017-07-17,16.06,16.07,15.913,16.03,10486,0
2017-07-18,16.407,16.644,16.03,16.594,20815,0
2017-07-19,16.761,17.425,16.407,16.843,4920,0
2017-07-20,16.801,17.692,16.218,16.247,15289,0
2017-07-21,16.237,16.544,15.986,16.475,8034,0
2017-07-24,16.436,16.504,16.17,16.327,3907,0
2017-07-25,17.196,17.196,16.307,16.445,10542,0
2017-07-26,16.484,16.771,16.267,16.368,6634,0
2017-07-27,16.445,16.851,16.373,16.741,10856,0
2017-07-28,16.771,17.048,16.771,17.038,2843,0
2017-07-31,16.891,17.178,16.397,16.397,28503,0
2017-08-01,17.048,17.048,16.06,16.307,15647,0
2017-08-02,16.16,16.16,16.16,16.16,103,0
2017-08-03,16.01,16.33,16.01,16.13,8338,0
2017-08-04,16.15,16.288,15.975,16.288,7958,0
2017-08-07,16.15,16.257,16.14,16.208,1519,0
2017-08-08,15.985,16.01,15.985,16.01,548,0
2017-08-09,16.801,16.801,15.743,16.13,9785,0
2017-08-10,15.596,16.179,15.596,15.843,8068,0
2017-08-11,15.666,15.666,15.666,15.666,157,0
2017-08-14,15.953,15.963,15.676,15.676,3993,0
2017-08-15,15.915,15.915,15.705,15.705,2022,0
2017-08-16,15.825,15.825,15.823,15.823,1492,0
2017-08-17,15.745,15.761,15.695,15.715,624,0
2017-08-18,15.676,15.722,15.676,15.695,916,0
2017-08-21,15.567,15.755,15.567,15.715,3542,0
2017-08-22,15.577,15.805,15.577,15.775,18607,0
2017-08-23,15.755,15.805,15.755,15.805,2086,0
2017-08-24,15.695,15.733,15.686,15.733,1082,0
2017-08-28,15.825,15.825,15.705,15.74,3242,0
2017-08-29,15.725,15.765,15.725,15.735,689,0
2017-08-30,15.755,15.815,15.755,15.815,4501,0
2017-08-31,15.805,15.805,15.699,15.795,3778,0
2017-09-01,15.825,16.797,15.745,15.891,7167,0
2017-09-05,15.785,15.865,15.785,15.793,2029,0
2017-09-06,16.678,16.678,15.735,15.735,6814,0
2017-09-07,15.865,15.865,15.785,15.785,3529,0
2017-09-08,15.795,15.855,15.379,15.437,12002,0
2017-09-11,15.457,15.843,15.131,15.141,22955,0
2017-09-12,15.17,15.219,14.912,15.081,27918,0
2017-09-13,15.17,15.209,14.941,15.061,39725,0
2017-09-14,15.18,15.19,15.081,15.101,2911,0
2017-09-15,15.121,15.17,15.121,15.151,1507,0
2017-09-18,15.141,15.3,14.443,15.2,31899,0
2017-09-19,15.071,15.152,15.071,15.081,4081,0
2017-09-20,15.19,15.19,15.096,15.141,3213,0
2017-09-21,15.042,15.042,15.031,15.031,618,0
2017-09-22,15.02,15.044,15.02,15.042,741,0
2017-09-25,14.997,14.997,14.997,14.997,502,0
2017-09-26,15.049,15.049,15.049,15.049,1104,0
2017-09-27,14.991,14.991,14.991,14.991,502,0
2017-09-28,14.862,14.961,14.862,14.961,2699,0
2017-09-29,14.852,14.882,14.852,14.882,3434,0
2017-10-02,15.041,15.217,14.802,14.847,6834,0
2017-10-03,14.832,15.409,14.832,15.011,39319,0
2017-10-04,15.01,15.051,15.01,15.041,2103,0
2017-10-05,15.031,15.041,14.981,15.031,7732,0
2017-10-06,15.031,15.111,14.971,15.111,3261,0
2017-10-09,15.24,15.24,15.029,15.029,627,0
2017-10-10,14.961,15.439,14.941,15.439,23994,0
2017-10-11,15.26,15.439,15.24,15.439,16945,0
2017-10-12,15.33,15.33,15.26,15.28,7502,0
2017-10-13,15.23,15.28,15.1713,15.1713,1898,0
2017-10-16,15.25,15.25,15.2492,15.25,1560,0
2017-10-17,15.29,15.39,15.22,15.25,3330,0
2017-10-18,15.2353,15.58,15.2353,15.47,3875,0
2017-10-19,15.34,15.34,15.3321,15.3399,1196,0
2017-10-20,15.23,15.23,15.23,15.23,1021,0
2017-10-23,15.22,15.22,15.1769,15.22,2526,0
2017-10-24,15.24,15.2442,15.2,15.235,6500,0
2017-10-25,15.21,15.25,15.15,15.15,3561,0
2017-10-26,15.17,15.17,15.12,15.126,4637,0
2017-10-27,15.0492,15.11,15.036,15.036,3088,0
2017-10-30,15.1,15.17,15.1,15.15,3463,0
2017-10-31,15.16,15.19,15.0649,15.19,12746,0
2017-11-01,15.38,15.38,15.13,15.1873,20240,0
2017-11-02,14.88,15.21,14.88,15.21,17538,0
2017-11-03,15.01,15.21,15.01,15.2092,5522,0
2017-11-06,15.38,15.38,15.31,15.3101,1785,0
2017-11-07,15.288,15.3,15.18,15.2311,8594,0
2017-11-08,15.2154,15.4,15.2154,15.27,7418,0
2017-11-10,15.1012,15.1012,15.1012,15.1012,1101,0
