Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.422,10.44,10.415,10.44,5320,0
2005-02-28,10.44,10.515,10.404,10.451,27171,0
2005-03-01,10.515,10.576,10.481,10.484,19981,0
2005-03-02,10.515,10.515,10.448,10.492,4169,0
2005-03-03,10.552,10.552,10.484,10.506,8484,0
2005-03-04,10.543,10.56,10.492,10.492,5464,0
2005-03-07,10.415,10.472,10.409,10.472,25159,0
2005-03-08,10.472,10.515,10.432,10.448,19267,0
2005-03-09,10.448,10.448,10.285,10.285,34932,0
2005-03-10,10.36,10.36,10.258,10.312,10788,0
2005-03-11,10.279,10.285,10.223,10.279,3878,0
2005-03-14,10.285,10.353,10.217,10.353,15091,0
2005-03-15,10.353,10.353,10.312,10.328,5464,0
2005-03-16,10.265,10.344,10.265,10.312,5174,0
2005-03-17,10.279,10.279,10.25,10.279,4594,0
2005-03-18,10.285,10.312,10.272,10.272,10636,0
2005-03-21,10.279,10.301,10.265,10.301,11069,0
2005-03-22,10.25,10.265,10.228,10.228,8484,0
2005-03-23,10.294,10.294,10.12,10.185,31200,0
2005-03-24,10.115,10.115,9.994,10.001,21561,0
2005-03-28,9.934,10.008,9.843,9.851,18981,0
2005-03-29,9.886,9.886,9.83,9.836,11351,0
2005-03-30,9.836,9.886,9.836,9.856,16107,0
2005-03-31,9.814,10.03,9.814,10.001,16387,0
2005-04-01,10.064,10.064,9.975,9.975,10204,0
2005-04-04,10.008,10.05,9.954,10.05,13371,0
2005-04-05,10.064,10.064,10.042,10.064,2302,0
2005-04-06,10.08,10.08,10.042,10.064,4312,0
2005-04-07,10.03,10.1,10.03,10.042,6610,0
2005-04-08,10.08,10.08,10.034,10.034,11641,0
2005-04-11,10.064,10.16,10.034,10.093,18829,0
2005-04-12,10.126,10.173,10.126,10.173,9628,0
2005-04-13,10.151,10.173,10.12,10.16,7043,0
2005-04-14,10.12,10.185,10.093,10.18,4749,0
2005-04-15,10.115,10.126,10.05,10.05,15814,0
2005-04-18,10.086,10.126,10.08,10.08,6610,0
2005-04-19,10.134,10.16,10.134,10.16,5895,0
2005-04-20,10.115,10.18,10.08,10.18,9914,0
2005-04-21,10.115,10.213,10.115,10.213,12653,0
2005-04-22,10.213,10.213,10.18,10.193,720,0
2005-04-25,10.223,10.223,10.193,10.217,6324,0
2005-04-26,10.272,10.422,10.258,10.344,13659,0
2005-04-27,10.448,10.515,10.448,10.515,9487,0
2005-04-28,10.543,10.543,10.448,10.515,7193,0
2005-04-29,10.605,10.605,10.404,10.537,20419,0
2005-05-02,10.605,10.658,10.56,10.652,15091,0
2005-05-03,10.663,10.669,10.451,10.451,22429,0
2005-05-04,10.5,10.569,10.481,10.531,13083,0
2005-05-05,10.543,10.583,10.522,10.583,13224,0
2005-05-06,10.552,10.576,10.531,10.56,5320,0
2005-05-09,10.56,10.746,10.56,10.618,14237,0
2005-05-10,10.638,10.73,10.638,10.716,17541,0
2005-05-11,10.681,10.681,10.472,10.537,25016,0
2005-05-12,10.537,10.552,10.522,10.522,7764,0
2005-05-13,10.522,10.59,10.492,10.59,12361,0
2005-05-16,10.605,10.697,10.569,10.697,20992,0
2005-05-17,10.697,10.697,10.681,10.688,4594,0
2005-05-18,10.702,10.702,10.638,10.681,26592,0
2005-05-19,10.688,10.688,10.404,10.531,42267,0
2005-05-20,10.522,10.522,10.492,10.506,5031,0
2005-05-23,10.484,10.531,10.472,10.522,6471,0
2005-05-24,10.618,10.618,10.506,10.605,21132,0
2005-05-25,10.605,10.618,10.597,10.618,9340,0
2005-05-26,10.618,10.632,10.618,10.625,5320,0
2005-05-27,10.61,10.61,10.61,10.61,1000,0
2005-05-31,10.632,10.702,10.618,10.669,13950,0
2005-06-01,10.702,10.702,10.632,10.663,16964,0
2005-06-02,10.702,10.702,10.652,10.669,6610,0
2005-06-03,10.688,10.697,10.652,10.652,6184,0
2005-06-06,10.681,10.681,10.632,10.676,12794,0
2005-06-07,10.61,10.676,10.61,10.658,7043,0
2005-06-08,10.681,10.722,10.652,10.652,13510,0
2005-06-09,10.663,10.681,10.663,10.676,5174,0
2005-06-10,10.676,10.681,10.652,10.681,15958,0
2005-06-13,10.652,10.697,10.618,10.697,14951,0
2005-06-14,10.697,10.73,10.658,10.716,5746,0
2005-06-15,10.746,10.746,10.632,10.652,16678,0
2005-06-16,10.645,10.681,10.59,10.658,14664,0
2005-06-17,10.681,10.702,10.625,10.702,9487,0
2005-06-20,10.702,10.738,10.669,10.73,8913,0
2005-06-21,10.688,10.688,10.658,10.669,3740,0
2005-06-22,10.669,10.722,10.669,10.708,2302,0
2005-06-23,10.722,10.722,10.658,10.658,7905,0
2005-06-24,10.716,10.775,10.552,10.669,23437,0
2005-06-27,10.681,10.697,10.652,10.697,6471,0
2005-06-28,10.708,10.783,10.645,10.716,18829,0
2005-06-29,10.746,10.854,10.708,10.753,27746,0
2005-06-30,10.817,10.854,10.768,10.817,12653,0
2005-07-01,10.868,10.868,10.783,10.817,3878,0
2005-07-05,10.842,10.874,10.842,10.842,9200,0
2005-07-06,10.854,10.874,10.79,10.854,7615,0
2005-07-07,10.854,10.874,10.81,10.81,10927,0
2005-07-08,10.817,10.874,10.81,10.874,11510,0
2005-07-11,10.874,11.054,10.874,10.945,23724,0
2005-07-12,11.019,11.117,10.982,11.084,7476,0
2005-07-13,11.054,11.063,10.982,10.982,6471,0
2005-07-14,11.026,11.026,10.953,10.968,5895,0
2005-07-15,11.034,11.054,10.96,11.034,7905,0
2005-07-18,11.054,11.054,10.887,11.011,15091,0
2005-07-19,10.976,11.003,10.945,10.945,6036,0
2005-07-20,10.933,11.063,10.933,10.982,9914,0
2005-07-21,11.019,11.026,10.953,10.96,7764,0
2005-07-22,10.953,10.953,10.887,10.887,14090,0
2005-07-25,10.911,10.911,10.868,10.868,2302,0
2005-07-26,10.911,10.911,10.817,10.847,12653,0
2005-07-27,10.88,11.181,10.868,11.181,33063,0
2005-07-28,11.106,11.137,10.911,11.046,29612,0
2005-07-29,11.041,11.117,11.041,11.046,10636,0
2005-08-01,11.117,11.117,10.953,10.96,12361,0
2005-08-02,11.003,11.003,10.874,10.919,7615,0
2005-08-03,10.911,11.054,10.911,10.911,17541,0
2005-08-04,10.945,10.945,10.854,10.854,14951,0
2005-08-05,10.904,10.904,10.738,10.783,5607,0
2005-08-08,10.854,10.854,10.618,10.681,19114,0
2005-08-09,10.702,10.716,10.61,10.688,29328,0
2005-08-10,10.663,10.688,10.618,10.688,16107,0
2005-08-11,10.676,10.688,10.669,10.669,7193,0
2005-08-12,10.605,10.783,10.605,10.645,39820,0
2005-08-15,10.645,10.702,10.645,10.702,14375,0
2005-08-16,10.638,10.746,10.605,10.746,15384,0
2005-08-17,10.681,10.738,10.676,10.676,11933,0
2005-08-18,10.73,10.73,10.676,10.708,28323,0
2005-08-19,10.783,10.817,10.681,10.681,39390,0
2005-08-22,10.722,10.88,10.722,10.797,31340,0
2005-08-23,10.73,10.833,10.697,10.833,13802,0
2005-08-24,10.86,10.953,10.847,10.868,33639,0
2005-08-25,11.034,11.034,10.887,10.945,14375,0
2005-08-26,11.091,11.091,10.945,11.034,19696,0
2005-08-29,11.162,11.162,10.995,10.995,12361,0
2005-08-30,11.041,11.041,10.953,11.019,26454,0
2005-08-31,11.098,11.098,10.902,10.911,22714,0
2005-09-01,11.019,11.019,10.902,10.976,16532,0
2005-09-02,11.054,11.063,11.054,11.063,6471,0
2005-09-06,11.091,11.129,11.063,11.129,7329,0
2005-09-07,11.137,11.173,11.041,11.173,31200,0
2005-09-08,11.106,11.181,11.106,11.181,9055,0
2005-09-09,11.181,11.181,11.137,11.181,2012,0
2005-09-12,11.181,11.181,11.077,11.181,20128,0
2005-09-13,11.167,11.233,11.149,11.156,10496,0
2005-09-14,11.181,11.181,11.054,11.07,18117,0
2005-09-15,11.091,11.149,11.019,11.026,13224,0
2005-09-16,11.098,11.098,11.054,11.091,23437,0
2005-09-19,11.149,11.149,11.07,11.142,9200,0
2005-09-20,11.181,11.181,11.117,11.181,2450,0
2005-09-21,11.181,11.203,10.976,11.003,17974,0
2005-09-22,10.982,11.041,10.847,10.887,21847,0
2005-09-23,10.902,10.902,10.583,10.676,31484,0
2005-09-26,10.716,10.783,10.552,10.669,24292,0
2005-09-27,10.73,10.73,10.56,10.61,15091,0
2005-09-28,10.716,10.73,10.618,10.681,10067,0
2005-09-29,10.746,10.759,10.652,10.716,8339,0
2005-09-30,10.783,10.81,10.775,10.79,13802,0
2005-10-03,10.953,10.953,10.79,10.833,11933,0
2005-10-04,10.887,10.887,10.817,10.887,13659,0
2005-10-05,10.902,10.902,10.887,10.902,11214,0
2005-10-06,10.902,10.926,10.652,10.652,27171,0
2005-10-07,10.645,10.676,10.61,10.61,15384,0
2005-10-10,10.716,10.716,10.638,10.652,14523,0
2005-10-11,10.669,10.669,10.618,10.663,6757,0
2005-10-12,10.681,10.681,10.531,10.569,14664,0
2005-10-13,10.531,10.537,10.466,10.466,2162,0
2005-10-14,10.422,10.552,10.422,10.552,31912,0
2005-10-17,10.515,10.515,10.36,10.389,12218,0
2005-10-18,10.312,10.389,10.279,10.301,6324,0
2005-10-19,10.228,10.312,10.228,10.265,13510,0
2005-10-20,10.228,10.312,10.228,10.312,13083,0
2005-10-21,10.36,10.404,10.305,10.375,13510,0
2005-10-24,10.429,10.429,10.383,10.429,12075,0
2005-10-25,10.448,10.716,10.448,10.658,18829,0
2005-10-26,10.688,10.688,10.552,10.552,13083,0
2005-10-27,10.716,10.716,10.583,10.583,7615,0
2005-10-28,10.669,10.697,10.669,10.676,5746,0
2005-10-31,10.746,10.746,10.676,10.676,7764,0
2005-11-01,10.847,10.847,10.583,10.618,10496,0
2005-11-02,10.61,10.61,10.552,10.569,9340,0
2005-11-03,10.625,10.716,10.552,10.716,16242,0
2005-11-04,10.887,10.887,10.681,10.681,4749,0
2005-11-07,10.854,10.868,10.669,10.669,6904,0
2005-11-08,10.854,10.854,10.663,10.716,9055,0
2005-11-09,10.783,10.783,10.597,10.681,12653,0
2005-11-10,10.708,10.708,10.638,10.645,12075,0
2005-11-11,10.702,10.708,10.605,10.652,33209,0
2005-11-14,10.618,10.618,10.59,10.597,7476,0
2005-11-15,10.597,10.597,10.389,10.506,25159,0
2005-11-16,10.652,10.652,10.432,10.484,10636,0
2005-11-17,10.583,10.638,10.515,10.583,15526,0
2005-11-18,10.583,10.583,10.576,10.583,8769,0
2005-11-21,10.652,10.652,10.448,10.481,19410,0
2005-11-22,10.466,10.522,10.466,10.522,1582,0
2005-11-23,10.625,10.638,10.5,10.5,5320,0
2005-11-25,10.492,10.552,10.492,10.552,1866,0
2005-11-28,10.652,10.663,10.515,10.522,7329,0
2005-11-29,10.618,10.716,10.576,10.716,21994,0
2005-11-30,10.716,10.746,10.658,10.746,20128,0
2005-12-01,10.842,10.842,10.658,10.817,13950,0
2005-12-02,10.868,10.868,10.746,10.854,13950,0
2005-12-05,10.982,10.982,10.911,10.919,4594,0
2005-12-06,10.953,10.995,10.926,10.926,2585,0
2005-12-07,10.911,10.939,10.911,10.919,4312,0
2005-12-08,10.911,11.054,10.902,10.995,36944,0
2005-12-09,10.902,10.919,10.874,10.911,12218,0
2005-12-12,10.982,11.019,10.926,10.933,4461,0
2005-12-13,10.939,10.976,10.86,10.926,12075,0
2005-12-14,11.063,11.063,10.775,10.874,36808,0
2005-12-15,10.842,10.868,10.738,10.79,24443,0
2005-12-16,10.81,10.847,10.81,10.847,7615,0
2005-12-19,10.874,10.874,10.759,10.868,13510,0
2005-12-20,10.887,10.953,10.842,10.868,11351,0
2005-12-21,10.939,10.939,10.874,10.874,2867,0
2005-12-22,10.939,10.939,10.817,10.887,10204,0
2005-12-23,11.063,11.123,10.926,11.046,13371,0
2005-12-27,11.173,11.173,11.011,11.041,8769,0
2005-12-28,11.142,11.167,11.034,11.098,10927,0
2005-12-29,11.211,11.211,11.063,11.173,8913,0
2005-12-30,11.286,11.349,11.142,11.24,12361,0
2006-01-03,11.278,11.278,11.211,11.211,864,0
2006-01-04,11.286,11.351,11.189,11.286,11641,0
2006-01-05,11.341,11.433,11.278,11.341,11510,0
2006-01-06,11.486,11.486,11.294,11.364,13371,0
2006-01-09,11.334,11.378,11.328,11.378,3158,0
2006-01-10,11.378,11.5,11.32,11.334,11351,0
2006-01-11,11.294,11.328,11.189,11.248,16107,0
2006-01-12,11.32,11.513,11.203,11.349,10204,0
2006-01-13,11.397,11.419,11.286,11.286,3158,0
2006-01-17,11.32,11.364,11.32,11.364,9782,0
2006-01-18,11.27,11.27,11.111,11.129,23724,0
2006-01-19,11.142,11.142,10.968,11.019,18402,0
2006-01-20,11.046,11.07,11.026,11.041,4169,0
2006-01-23,11.046,11.149,11.046,11.111,18117,0
2006-01-24,11.173,11.211,11.077,11.084,9200,0
2006-01-25,11.129,11.162,11.07,11.098,12361,0
2006-01-26,11.084,11.111,11.046,11.046,7193,0
2006-01-27,11.32,11.334,11.142,11.142,16242,0
2006-01-30,11.197,11.334,11.156,11.156,2450,0
2006-01-31,11.226,11.294,11.226,11.294,5174,0
2006-02-01,11.351,11.406,11.203,11.349,9055,0
2006-02-02,11.412,11.441,11.306,11.306,8192,0
2006-02-03,11.306,11.306,11.077,11.197,11933,0
2006-02-06,11.27,11.27,11.149,11.149,1866,0
2006-02-07,11.218,11.306,11.203,11.255,6610,0
2006-02-08,11.32,11.32,11.111,11.142,11933,0
2006-02-09,11.189,11.189,11.142,11.173,5464,0
2006-02-10,11.156,11.211,10.96,11.034,22139,0
2006-02-13,11.019,11.046,10.976,11.046,5895,0
2006-02-14,10.976,11.173,10.976,11.077,16964,0
2006-02-15,11.142,11.167,11.084,11.098,15814,0
2006-02-16,11.162,11.173,11.091,11.098,11933,0
2006-02-17,11.162,11.255,11.142,11.162,25584,0
2006-02-21,11.233,11.248,11.156,11.226,10067,0
2006-02-22,11.39,11.39,11.248,11.294,22285,0
2006-02-23,11.448,11.448,11.24,11.255,14237,0
2006-02-24,11.294,11.294,11.248,11.248,3447,0
2006-02-27,11.294,11.334,11.173,11.263,28746,0
2006-02-28,11.39,11.448,11.233,11.255,20842,0
2006-03-01,11.378,11.378,11.27,11.32,7193,0
2006-03-02,11.448,11.448,11.32,11.32,7043,0
2006-03-03,11.349,11.349,11.019,11.019,28746,0
2006-03-06,11.111,11.111,10.982,11.07,18545,0
2006-03-07,11.077,11.111,10.911,10.919,27746,0
2006-03-08,10.968,10.968,10.847,10.854,12075,0
2006-03-09,10.847,10.911,10.847,10.911,7329,0
2006-03-10,11.011,11.011,10.817,10.817,11214,0
2006-03-13,10.81,10.854,10.753,10.783,11214,0
2006-03-14,10.738,10.746,10.688,10.722,13510,0
2006-03-15,10.697,10.697,10.618,10.645,15091,0
2006-03-16,10.569,10.645,10.569,10.618,18256,0
2006-03-17,10.59,10.663,10.583,10.658,15238,0
2006-03-20,10.669,10.669,10.625,10.625,24292,0
2006-03-21,10.669,10.768,10.632,10.768,16678,0
2006-03-22,10.702,10.81,10.702,10.803,7476,0
2006-03-23,10.803,10.81,10.783,10.783,1162,0
2006-03-24,10.783,10.842,10.746,10.81,5895,0
2006-03-27,10.939,10.939,10.81,10.868,13802,0
2006-03-28,10.803,10.894,10.803,10.81,10350,0
2006-03-29,10.904,10.904,10.759,10.797,11069,0
2006-03-30,10.79,10.79,10.669,10.669,11069,0
2006-03-31,10.842,10.86,10.81,10.854,10204,0
2006-04-03,10.874,10.919,10.842,10.919,6471,0
2006-04-04,10.953,10.953,10.833,10.842,14810,0
2006-04-05,10.939,10.976,10.933,10.933,4594,0
2006-04-06,10.976,10.976,10.847,10.847,5031,0
2006-04-07,10.904,10.904,10.854,10.904,9782,0
2006-04-10,10.874,10.939,10.874,10.939,7905,0
2006-04-11,10.939,11.019,10.939,11.003,4882,0
2006-04-12,11.003,11.011,10.939,10.939,10927,0
2006-04-13,10.995,10.995,10.669,10.716,43991,0
2006-04-17,10.887,10.887,10.645,10.697,25159,0
2006-04-18,10.681,10.753,10.638,10.638,18256,0
2006-04-19,10.638,10.669,10.632,10.669,16387,0
2006-04-20,10.669,10.702,10.652,10.688,14090,0
2006-04-21,10.652,10.702,10.59,10.702,7615,0
2006-04-24,10.681,10.681,10.59,10.618,13083,0
2006-04-25,10.638,10.669,10.59,10.632,3158,0
2006-04-26,10.702,10.702,10.569,10.569,13510,0
2006-04-27,10.605,10.605,10.537,10.583,5320,0
2006-04-28,10.669,10.753,10.663,10.716,11641,0
2006-05-01,10.81,10.847,10.716,10.81,14664,0
2006-05-02,10.887,10.887,10.797,10.874,13659,0
2006-05-03,10.894,10.894,10.722,10.73,13510,0
2006-05-04,10.746,10.894,10.746,10.894,7905,0
2006-05-05,11.011,11.011,10.738,10.797,10788,0
2006-05-08,10.803,10.833,10.803,10.833,563,0
2006-05-09,10.854,10.902,10.854,10.902,9055,0
2006-05-10,10.976,10.976,10.933,10.96,3740,0
2006-05-11,10.874,10.939,10.874,10.939,8484,0
2006-05-12,10.976,10.976,10.775,10.775,7193,0
2006-05-15,10.775,10.775,10.775,10.775,163,0
2006-05-16,10.939,10.939,10.854,10.874,4461,0
2006-05-17,10.904,10.904,10.775,10.783,8192,0
2006-05-18,10.81,10.81,10.676,10.681,6610,0
2006-05-19,10.702,10.904,10.702,10.783,15384,0
2006-05-22,10.842,10.842,10.669,10.669,7905,0
2006-05-23,10.669,10.669,10.652,10.658,8620,0
2006-05-24,10.676,10.842,10.669,10.842,8192,0
2006-05-25,10.926,10.926,10.738,10.738,6324,0
2006-05-26,10.904,10.904,10.702,10.817,9055,0
2006-05-30,10.738,10.775,10.702,10.702,2012,0
2006-05-31,10.775,10.939,10.775,10.939,12794,0
2006-06-01,10.939,10.939,10.775,10.904,13371,0
2006-06-02,10.911,11.084,10.904,10.904,13659,0
2006-06-05,10.904,10.904,10.833,10.842,6904,0
2006-06-06,10.86,10.86,10.81,10.81,4594,0
2006-06-07,10.842,10.842,10.803,10.803,11069,0
2006-06-08,10.738,10.768,10.716,10.753,6610,0
2006-06-09,10.753,10.775,10.681,10.681,5031,0
2006-06-12,10.775,10.81,10.688,10.688,9340,0
2006-06-13,10.638,10.86,10.638,10.638,15814,0
2006-06-14,10.645,10.658,10.543,10.543,8913,0
2006-06-15,10.543,10.605,10.522,10.522,8051,0
2006-06-16,10.506,10.681,10.506,10.669,7615,0
2006-06-19,10.775,10.775,10.552,10.552,7764,0
2006-06-20,10.738,10.738,10.638,10.638,20419,0
2006-06-21,10.605,10.605,10.569,10.605,4169,0
2006-06-22,10.688,10.688,10.409,10.409,22860,0
2006-06-23,10.422,10.451,10.404,10.448,19410,0
2006-06-26,10.404,10.409,10.404,10.404,6904,0
2006-06-27,10.432,10.5,10.429,10.432,3309,0
2006-06-28,10.537,10.618,10.432,10.537,4594,0
2006-06-29,10.432,10.543,10.409,10.5,11933,0
2006-06-30,10.432,10.5,10.432,10.432,5895,0
2006-07-03,10.432,10.537,10.432,10.537,4312,0
2006-07-05,10.537,10.618,10.484,10.5,1728,0
2006-07-06,10.638,10.638,10.432,10.432,10067,0
2006-07-07,10.429,10.44,10.409,10.432,15526,0
2006-07-10,10.432,10.451,10.404,10.409,15238,0
2006-07-11,10.415,10.429,10.36,10.415,9055,0
2006-07-12,10.367,10.367,10.305,10.305,6471,0
2006-07-13,10.328,10.404,10.265,10.265,16822,0
2006-07-14,10.294,10.294,10.228,10.228,8484,0
2006-07-17,10.228,10.228,10.107,10.168,20992,0
2006-07-18,10.185,10.213,10.168,10.2,9782,0
2006-07-19,10.2,10.217,10.2,10.217,5464,0
2006-07-20,10.173,10.228,10.173,10.2,13950,0
2006-07-21,10.466,10.466,10.16,10.25,33351,0
2006-07-24,10.353,10.353,10.228,10.344,10496,0
2006-07-25,10.272,10.375,10.272,10.375,14664,0
2006-07-26,10.44,10.44,10.258,10.404,23861,0
2006-07-27,10.432,10.459,10.367,10.44,6757,0
2006-07-28,10.537,10.605,10.44,10.605,12506,0
2006-07-31,10.605,10.605,10.466,10.569,7193,0
2006-08-01,10.5,10.625,10.5,10.537,3740,0
2006-08-02,10.569,10.605,10.56,10.59,11933,0
2006-08-03,10.605,10.618,10.569,10.618,7329,0
2006-08-04,10.702,10.702,10.702,10.702,12794,0
2006-08-07,10.618,10.688,10.618,10.669,8913,0
2006-08-08,10.638,10.803,10.638,10.753,10636,0
2006-08-09,10.618,10.753,10.618,10.753,6757,0
2006-08-10,10.842,10.842,10.669,10.738,8769,0
2006-08-11,10.638,10.638,10.506,10.569,26592,0
2006-08-14,10.605,10.618,10.515,10.569,6184,0
2006-08-15,10.569,10.625,10.543,10.552,9055,0
2006-08-16,10.597,10.597,10.543,10.597,9340,0
2006-08-17,10.569,10.697,10.569,10.605,15238,0
2006-08-18,10.537,10.658,10.537,10.618,6471,0
2006-08-21,10.605,10.663,10.605,10.663,3740,0
2006-08-22,10.638,10.738,10.638,10.645,16242,0
2006-08-23,10.669,10.669,10.481,10.597,25447,0
2006-08-24,10.597,10.597,10.484,10.552,10636,0
2006-08-25,10.56,10.576,10.56,10.576,5895,0
2006-08-28,10.576,10.625,10.569,10.59,9914,0
2006-08-29,10.638,10.669,10.59,10.658,15814,0
2006-08-30,10.638,10.722,10.583,10.658,10927,0
2006-08-31,10.702,10.702,10.652,10.697,5031,0
2006-09-01,10.669,10.676,10.506,10.576,29328,0
2006-09-05,10.543,10.543,10.5,10.531,11351,0
2006-09-06,10.466,10.618,10.429,10.429,18402,0
2006-09-07,10.432,10.472,10.367,10.466,17105,0
2006-09-08,10.466,10.537,10.466,10.531,1728,0
2006-09-11,10.531,10.531,10.5,10.5,1866,0
2006-09-12,10.5,10.569,10.448,10.506,8769,0
2006-09-13,10.5,10.537,10.492,10.492,3740,0
2006-09-14,10.432,10.492,10.389,10.492,5174,0
2006-09-15,10.466,10.492,10.466,10.466,4594,0
2006-09-18,10.492,10.492,10.312,10.32,17541,0
2006-09-19,10.389,10.466,10.389,10.459,13371,0
2006-09-20,10.459,10.459,10.415,10.432,5174,0
2006-09-21,10.415,10.472,10.415,10.472,6610,0
2006-09-22,10.5,10.5,10.415,10.429,11933,0
2006-09-25,10.451,10.531,10.451,10.515,18981,0
2006-09-26,10.484,10.537,10.484,10.537,6610,0
2006-09-27,10.605,10.605,10.522,10.597,15238,0
2006-09-28,10.569,10.576,10.451,10.569,28611,0
2006-09-29,10.583,10.583,10.569,10.569,3447,0
2006-10-02,10.569,10.605,10.569,10.605,10788,0
2006-10-03,10.605,10.605,10.576,10.605,7193,0
2006-10-04,10.605,10.652,10.569,10.652,10204,0
2006-10-05,10.632,10.638,10.605,10.638,3158,0
2006-10-06,10.652,10.658,10.605,10.652,2012,0
2006-10-09,10.663,10.688,10.663,10.663,1000,0
2006-10-10,10.638,10.652,10.569,10.652,7476,0
2006-10-11,10.531,10.638,10.531,10.618,12942,0
2006-10-12,10.632,10.632,10.537,10.569,5464,0
2006-10-13,10.537,10.552,10.522,10.531,5607,0
2006-10-16,10.569,10.569,10.537,10.552,4169,0
2006-10-17,10.569,10.688,10.522,10.663,15958,0
2006-10-18,10.669,10.697,10.466,10.466,17974,0
2006-10-19,10.448,10.451,10.409,10.448,19696,0
2006-10-20,10.415,10.448,10.404,10.409,13659,0
2006-10-23,10.389,10.404,10.375,10.404,11510,0
2006-10-24,10.36,10.367,10.301,10.305,20419,0
2006-10-25,10.328,10.353,10.305,10.353,5607,0
2006-10-26,10.353,10.415,10.344,10.409,12361,0
2006-10-27,10.432,10.451,10.389,10.44,14090,0
2006-10-30,10.448,10.448,10.432,10.432,3878,0
2006-10-31,10.448,10.506,10.448,10.506,9487,0
2006-11-01,10.537,10.597,10.506,10.597,14375,0
2006-11-02,10.569,10.632,10.543,10.583,22714,0
2006-11-03,10.569,10.569,10.506,10.515,10636,0
2006-11-06,10.531,10.618,10.506,10.618,8339,0
2006-11-07,10.618,10.618,10.506,10.583,13659,0
2006-11-08,10.531,10.597,10.522,10.597,5607,0
2006-11-09,10.537,10.583,10.506,10.537,7905,0
2006-11-10,10.515,10.543,10.506,10.543,2736,0
2006-11-13,10.5,10.569,10.5,10.537,10636,0
2006-11-14,10.569,10.61,10.543,10.61,7615,0
2006-11-15,10.625,10.625,10.481,10.481,7329,0
2006-11-16,10.492,10.537,10.481,10.5,9628,0
2006-11-17,10.466,10.531,10.466,10.522,3447,0
2006-11-20,10.522,10.569,10.481,10.552,10204,0
2006-11-21,10.5,10.576,10.5,10.552,8913,0
2006-11-22,10.5,10.625,10.5,10.59,13950,0
2006-11-24,10.625,10.625,10.59,10.59,1866,0
2006-11-27,10.597,10.597,10.459,10.466,26884,0
2006-11-28,10.484,10.576,10.481,10.569,22429,0
2006-11-29,10.597,10.702,10.597,10.61,19410,0
2006-11-30,10.597,10.753,10.576,10.746,27316,0
2006-12-01,10.746,10.868,10.746,10.868,24010,0
2006-12-04,10.874,10.874,10.663,10.81,11214,0
2006-12-05,10.775,10.842,10.768,10.833,10350,0
2006-12-06,10.73,10.842,10.702,10.738,26592,0
2006-12-07,10.738,10.746,10.658,10.658,7905,0
2006-12-08,10.652,10.652,10.652,10.652,2012,0
2006-12-11,10.663,10.697,10.658,10.697,4169,0
2006-12-12,10.716,10.81,10.716,10.81,10636,0
2006-12-13,10.697,10.847,10.697,10.722,8192,0
2006-12-14,10.768,10.768,10.645,10.73,13659,0
2006-12-15,10.753,10.753,10.658,10.663,8339,0
2006-12-18,10.632,10.632,10.522,10.552,16532,0
2006-12-19,10.484,10.56,10.484,10.56,23150,0
2006-12-20,10.56,10.618,10.5,10.5,10788,0
2006-12-21,10.515,10.768,10.484,10.484,18117,0
2006-12-22,10.451,10.73,10.451,10.722,14237,0
2006-12-26,10.722,10.775,10.669,10.669,7615,0
2006-12-27,10.663,10.768,10.663,10.669,5174,0
2006-12-28,10.768,10.81,10.669,10.669,8620,0
2006-12-29,10.663,10.73,10.663,10.669,7615,0
2007-01-03,10.697,10.803,10.61,10.797,17395,0
2007-01-04,10.817,10.825,10.702,10.73,8051,0
2007-01-05,10.697,10.783,10.645,10.645,5320,0
2007-01-08,10.645,10.702,10.645,10.676,8620,0
2007-01-09,10.652,10.722,10.645,10.645,6471,0
2007-01-10,10.645,10.645,10.583,10.583,9055,0
2007-01-11,10.597,10.632,10.583,10.625,9200,0
2007-01-12,10.632,10.632,10.515,10.552,10496,0
2007-01-16,10.583,10.663,10.583,10.663,7329,0
2007-01-17,10.708,10.833,10.61,10.716,7615,0
2007-01-18,10.663,10.81,10.658,10.746,22285,0
2007-01-19,10.768,10.797,10.716,10.797,10350,0
2007-01-22,10.797,10.81,10.663,10.676,11793,0
2007-01-23,10.803,10.803,10.375,10.738,6036,0
2007-01-24,10.79,10.803,10.738,10.738,4882,0
2007-01-25,10.768,10.797,10.738,10.797,10067,0
2007-01-26,10.833,10.868,10.768,10.768,2450,0
2007-01-29,10.833,10.868,10.663,10.738,15672,0
2007-01-30,10.797,10.81,10.797,10.81,4749,0
2007-01-31,10.847,10.868,10.697,10.797,16242,0
2007-02-01,10.868,10.887,10.768,10.768,3595,0
2007-02-02,10.825,10.825,10.768,10.768,5607,0
2007-02-05,10.768,10.783,10.753,10.753,4461,0
2007-02-06,10.73,10.738,10.73,10.73,3309,0
2007-02-07,10.738,10.953,10.738,10.953,10350,0
2007-02-08,10.953,10.968,10.825,10.868,9055,0
2007-02-09,10.868,10.968,10.868,10.868,3595,0
2007-02-12,10.933,10.933,10.768,10.904,12794,0
2007-02-13,10.874,10.874,10.797,10.81,14090,0
2007-02-14,10.868,10.868,10.569,10.632,62539,0
2007-02-15,10.632,10.681,10.576,10.576,15384,0
2007-02-16,10.632,10.638,10.522,10.522,26884,0
2007-02-20,10.576,10.605,10.531,10.597,10204,0
2007-02-21,10.522,10.645,10.515,10.56,30044,0
2007-02-22,10.576,10.576,10.543,10.543,8913,0
2007-02-23,10.552,10.697,10.552,10.697,8484,0
2007-02-26,10.73,10.73,10.59,10.59,9628,0
2007-02-27,10.663,10.681,10.61,10.61,6471,0
2007-02-28,10.645,10.753,10.632,10.697,9628,0
2007-03-01,10.768,10.775,10.663,10.775,9914,0
2007-03-02,10.797,10.797,10.669,10.738,5746,0
2007-03-05,10.73,10.746,10.697,10.746,7043,0
2007-03-06,10.746,10.825,10.746,10.817,7476,0
2007-03-07,10.817,10.817,10.697,10.697,11510,0
2007-03-08,10.638,10.775,10.638,10.768,12361,0
2007-03-09,10.697,10.697,10.669,10.688,2867,0
2007-03-12,10.73,10.738,10.652,10.676,10636,0
2007-03-13,10.632,10.708,10.632,10.632,7764,0
2007-03-14,10.645,10.645,10.569,10.569,18402,0
2007-03-15,10.56,10.576,10.522,10.531,12794,0
2007-03-16,10.56,10.569,10.515,10.515,4749,0
2007-03-19,10.537,10.605,10.492,10.59,20992,0
2007-03-20,10.61,10.618,10.481,10.515,34792,0
2007-03-21,10.522,10.583,10.522,10.583,5607,0
2007-03-22,10.56,10.576,10.515,10.537,3447,0
2007-03-23,10.543,10.576,10.492,10.569,6036,0
2007-03-26,10.569,10.569,10.5,10.569,9487,0
2007-03-27,10.569,10.576,10.492,10.569,9200,0
2007-03-28,10.583,10.59,10.481,10.506,13659,0
2007-03-29,10.515,10.522,10.44,10.484,42842,0
2007-03-30,10.492,10.515,10.448,10.515,12361,0
2007-04-02,10.515,10.515,10.466,10.515,11641,0
2007-04-03,10.472,10.515,10.472,10.492,9487,0
2007-04-04,10.484,10.515,10.466,10.515,7193,0
2007-04-05,10.522,10.552,10.481,10.552,19835,0
2007-04-09,10.492,10.658,10.484,10.543,18545,0
2007-04-10,10.597,10.632,10.597,10.632,1162,0
2007-04-11,10.652,10.753,10.632,10.716,12361,0
2007-04-12,10.716,10.716,10.466,10.472,13083,0
2007-04-13,10.481,10.515,10.459,10.484,11214,0
2007-04-16,10.481,10.61,10.409,10.409,27030,0
2007-04-17,10.448,10.543,10.397,10.429,25016,0
2007-04-18,10.429,10.451,10.422,10.422,5031,0
2007-04-19,10.415,10.472,10.397,10.472,20699,0
2007-04-20,10.451,10.466,10.383,10.451,10204,0
2007-04-23,10.451,10.466,10.404,10.459,7329,0
2007-04-24,10.451,10.56,10.451,10.543,16107,0
2007-04-25,10.543,10.583,10.481,10.583,12653,0
2007-04-26,10.583,10.583,10.448,10.459,18402,0
2007-04-27,10.448,10.59,10.448,10.56,14090,0
2007-04-30,10.597,10.597,10.448,10.522,15526,0
2007-05-01,10.552,10.583,10.472,10.583,12075,0
2007-05-02,10.597,10.597,10.5,10.597,9340,0
2007-05-03,10.597,10.61,10.569,10.59,8339,0
2007-05-04,10.583,10.632,10.583,10.61,5031,0
2007-05-07,10.632,10.658,10.632,10.658,279,0
2007-05-08,10.663,10.681,10.652,10.663,8051,0
2007-05-09,10.638,10.702,10.618,10.702,11641,0
2007-05-10,10.663,10.722,10.663,10.722,4025,0
2007-05-11,10.663,10.708,10.645,10.681,6324,0
2007-05-14,10.663,10.663,10.576,10.59,7615,0
2007-05-15,10.618,10.625,10.484,10.522,16532,0
2007-05-16,10.506,10.605,10.5,10.605,11933,0
2007-05-17,10.61,10.61,10.506,10.543,4461,0
2007-05-18,10.543,10.61,10.543,10.552,6904,0
2007-05-21,10.515,10.537,10.484,10.531,5174,0
2007-05-22,10.492,10.531,10.492,10.531,1728,0
2007-05-23,10.552,10.569,10.531,10.569,3740,0
2007-05-24,10.56,10.56,10.492,10.537,8192,0
2007-05-25,10.537,10.632,10.484,10.543,11069,0
2007-05-29,10.56,10.576,10.531,10.569,5607,0
2007-05-30,10.583,10.583,10.383,10.397,16532,0
2007-05-31,10.44,10.44,10.328,10.36,25738,0
2007-06-01,10.367,10.389,10.328,10.336,9200,0
2007-06-04,10.36,10.367,10.301,10.36,21711,0
2007-06-05,10.312,10.389,10.312,10.389,7905,0
2007-06-06,10.32,10.36,10.294,10.36,10067,0
2007-06-07,10.305,10.632,10.285,10.459,54489,0
2007-06-08,10.397,10.397,10.237,10.312,24151,0
2007-06-11,10.312,10.312,10.237,10.312,2736,0
2007-06-12,10.305,10.312,10.217,10.285,19696,0
2007-06-13,10.237,10.328,10.237,10.312,7476,0
2007-06-14,10.25,10.328,10.244,10.244,3447,0
2007-06-15,10.244,10.32,10.237,10.25,5607,0
2007-06-18,10.285,10.285,10.244,10.244,5464,0
2007-06-19,10.217,10.285,10.217,10.25,7193,0
2007-06-20,10.285,10.285,10.205,10.205,8339,0
2007-06-21,10.228,10.237,10.173,10.18,8913,0
2007-06-22,10.193,10.205,10.173,10.173,9055,0
2007-06-25,10.217,10.367,10.173,10.173,11933,0
2007-06-26,10.173,10.285,10.126,10.126,14810,0
2007-06-27,10.151,10.168,10.086,10.086,10788,0
2007-06-28,10.086,10.086,10.034,10.072,23574,0
2007-06-29,10.058,10.1,10.05,10.1,3158,0
2007-07-02,10.12,10.185,10.12,10.185,11641,0
2007-07-03,10.205,10.244,10.205,10.217,2450,0
2007-07-05,10.217,10.265,10.134,10.173,5031,0
2007-07-06,10.217,10.217,10.151,10.193,8051,0
2007-07-09,10.173,10.193,10.168,10.168,7476,0
2007-07-10,10.185,10.213,10.126,10.126,11351,0
2007-07-11,10.151,10.168,10.115,10.115,11793,0
2007-07-12,10.134,10.134,10.03,10.034,16387,0
2007-07-13,10.072,10.072,10.022,10.03,11351,0
2007-07-16,10.022,10.034,9.954,9.98,20558,0
2007-07-17,9.98,9.994,9.934,9.934,33498,0
2007-07-18,9.968,9.968,9.83,9.88,45282,0
2007-07-19,9.851,9.886,9.8,9.851,39390,0
2007-07-20,9.83,9.894,9.83,9.83,10927,0
2007-07-23,9.843,9.872,9.748,9.748,29471,0
2007-07-24,9.748,9.748,9.687,9.738,10636,0
2007-07-25,9.769,9.776,9.705,9.725,34932,0
2007-07-26,9.725,9.769,9.712,9.769,21847,0
2007-07-27,9.806,9.88,9.776,9.814,12653,0
2007-07-30,9.83,9.83,9.83,9.83,163,0
2007-07-31,9.88,9.947,9.806,9.894,22568,0
2007-08-01,9.913,9.947,9.843,9.947,14237,0
2007-08-02,9.98,9.98,9.894,9.894,2585,0
2007-08-03,10.015,10.015,9.913,9.92,11641,0
2007-08-06,9.988,10.001,9.9,9.907,12794,0
2007-08-07,9.894,9.894,9.864,9.88,5174,0
2007-08-08,9.864,9.913,9.864,9.913,11351,0
2007-08-09,9.88,9.92,9.856,9.894,5607,0
2007-08-10,9.9,9.907,9.8,9.856,19835,0
2007-08-13,9.843,9.843,9.762,9.762,19696,0
2007-08-14,9.762,9.806,9.718,9.718,11510,0
2007-08-15,9.718,9.718,9.533,9.533,29038,0
2007-08-16,9.505,9.505,9.3798,9.4422,16387,0
2007-08-17,9.505,9.597,9.3453,9.4715,54202,0
2007-08-20,9.4422,9.4502,9.364,9.364,16532,0
2007-08-21,9.364,9.4183,9.3562,9.3877,60380,0
2007-08-22,9.4715,9.533,9.4655,9.533,20992,0
2007-08-23,9.533,9.533,9.4655,9.513,36944,0
2007-08-24,9.513,9.582,9.4581,9.539,25159,0
2007-08-27,9.575,9.667,9.575,9.659,17541,0
2007-08-28,9.667,9.672,9.621,9.659,15384,0
2007-08-29,9.678,9.705,9.605,9.705,16387,0
2007-08-30,9.678,9.776,9.659,9.776,18545,0
2007-08-31,9.743,9.872,9.743,9.872,18688,0
2007-09-04,9.913,9.942,9.851,9.934,25159,0
2007-09-05,9.913,9.954,9.843,9.907,6610,0
2007-09-06,9.88,9.894,9.791,9.88,23283,0
2007-09-07,9.913,10.015,9.894,9.934,11793,0
2007-09-10,9.947,10.015,9.942,10.015,7905,0
2007-09-11,9.98,10.015,9.96,9.994,6610,0
2007-09-12,9.98,10.022,9.968,10.022,4882,0
2007-09-13,10.022,10.022,9.886,9.886,2585,0
2007-09-14,9.98,9.98,9.913,9.913,1288,0
2007-09-17,9.894,9.894,9.782,9.791,3028,0
2007-09-18,9.776,9.806,9.776,9.806,4594,0
2007-09-19,9.822,9.822,9.743,9.743,8339,0
2007-09-20,9.776,9.814,9.695,9.712,14090,0
2007-09-21,9.695,9.836,9.687,9.762,23724,0
2007-09-24,9.843,9.843,9.712,9.73,12218,0
2007-09-25,9.678,9.776,9.678,9.776,11641,0
2007-09-26,9.725,9.743,9.678,9.73,12794,0
2007-09-27,9.738,9.8,9.73,9.8,3740,0
2007-09-28,9.843,9.843,9.712,9.762,13224,0
2007-10-01,9.806,9.864,9.738,9.791,3158,0
2007-10-02,9.791,9.8,9.678,9.695,21847,0
2007-10-03,9.695,9.712,9.544,9.544,37233,0
2007-10-04,9.552,9.637,9.544,9.637,18688,0
2007-10-05,9.605,9.644,9.544,9.637,12218,0
2007-10-08,9.628,9.628,9.533,9.582,13950,0
2007-10-09,9.605,9.613,9.566,9.566,21994,0
2007-10-10,9.552,9.597,9.544,9.597,8051,0
2007-10-11,9.544,9.743,9.544,9.659,30196,0
2007-10-12,9.644,9.644,9.533,9.605,17826,0
2007-10-15,9.621,9.621,9.566,9.621,5320,0
2007-10-16,9.621,9.644,9.575,9.582,25016,0
2007-10-17,9.544,9.582,9.4864,9.533,34507,0
2007-10-18,9.544,9.544,9.4715,9.4934,19549,0
2007-10-19,9.513,9.522,9.4581,9.522,31056,0
2007-10-22,9.528,9.533,9.4785,9.533,10204,0
2007-10-23,9.533,9.539,9.4974,9.539,11510,0
2007-10-24,9.539,9.597,9.533,9.597,36654,0
2007-10-25,9.533,9.533,9.3034,9.3709,44129,0
2007-10-26,9.364,9.4036,9.3309,9.3798,18117,0
2007-10-29,9.4036,9.4343,9.3453,9.4094,19549,0
2007-10-30,9.4094,9.4422,9.4094,9.4183,8620,0
2007-10-31,9.4264,9.4422,9.364,9.4422,15091,0
2007-11-01,9.4581,9.51,9.4502,9.4934,27171,0
2007-11-02,9.513,9.539,9.513,9.539,20699,0
2007-11-05,9.2088,9.558,9.2088,9.552,12363,0
2007-11-06,9.544,9.544,9.4934,9.533,12506,0
2007-11-07,9.505,9.544,9.4715,9.4934,9782,0
2007-11-08,9.4934,9.4934,9.4422,9.4502,7905,0
2007-11-09,9.4422,9.4934,9.364,9.364,17395,0
2007-11-12,9.3877,9.3877,9.1587,9.1587,28460,0
2007-11-13,9.137,9.1663,9.0668,9.1663,43412,0
2007-11-14,9.1711,9.1711,9.1043,9.1043,13659,0
2007-11-15,9.0781,9.1001,8.8551,8.9796,83674,0
2007-11-16,8.9931,9.0208,8.9253,9.0062,36654,0
2007-11-19,8.9931,9.014,8.9307,8.9643,7764,0
2007-11-20,8.9643,9.0292,8.9579,9.0292,17541,0
2007-11-21,9.0208,9.0724,8.972,8.9931,60092,0
2007-11-23,8.972,9.014,8.972,8.972,5464,0
2007-11-26,8.9863,9.0292,8.9579,9.0292,34221,0
2007-11-27,9.0292,9.1001,9.014,9.0934,46003,0
2007-11-28,9.0934,9.2012,9.0859,9.1934,16678,0
2007-11-29,9.1934,9.2767,9.137,9.1934,46151,0
2007-11-30,9.2176,9.2176,9.1043,9.1587,35938,0
2007-12-03,9.1934,9.255,9.178,9.255,10636,0
2007-12-04,9.255,9.32,9.2474,9.269,14375,0
2007-12-05,9.364,9.3709,9.2012,9.2326,63392,0
2007-12-06,9.2176,9.2767,9.2088,9.255,36229,0
2007-12-07,9.269,9.3034,9.2326,9.2767,28746,0
2007-12-10,9.2961,9.3562,9.269,9.2856,27171,0
2007-12-11,9.3269,9.3309,9.225,9.269,32203,0
2007-12-12,9.2474,9.3453,9.2088,9.2088,48595,0
2007-12-13,9.2176,9.225,9.0724,9.0934,43275,0
2007-12-14,9.0724,9.1263,8.9996,9.0724,43704,0
2007-12-17,9.036,9.1263,9.036,9.1263,51321,0
2007-12-18,9.1043,9.137,9.014,9.1186,35366,0
2007-12-19,9.0934,9.2012,9.0578,9.0724,60525,0
2007-12-20,9.1663,9.1711,9.0208,9.0208,53916,0
2007-12-21,9.036,9.137,8.9796,9.014,97466,0
2007-12-24,9.0934,9.0934,8.972,9.0934,29038,0
2007-12-26,9.0934,9.113,8.972,9.014,62389,0
2007-12-27,8.9863,9.052,8.9307,9.0446,81372,0
2007-12-28,9.1263,9.1587,9.0668,9.137,64114,0
2007-12-31,9.1934,9.3453,9.1663,9.2609,50748,0
2008-01-02,9.255,9.3309,9.2474,9.3094,21561,0
2008-01-03,9.3094,9.51,9.3094,9.4715,37233,0
2008-01-04,9.533,9.659,9.4974,9.644,44854,0
2008-01-07,9.597,9.672,9.588,9.667,56348,0
2008-01-08,9.667,9.705,9.588,9.621,65700,0
2008-01-09,9.651,9.712,9.613,9.621,88998,0
2008-01-10,9.628,9.687,9.613,9.678,18688,0
2008-01-11,9.582,9.864,9.582,9.672,22429,0
2008-01-14,9.695,9.695,9.637,9.659,56782,0
2008-01-15,9.659,9.695,9.621,9.667,51273,0
2008-01-16,9.628,9.672,9.597,9.651,62826,0
2008-01-17,9.672,9.678,9.582,9.597,33498,0
2008-01-18,9.637,9.644,9.4422,9.4864,49593,0
2008-01-22,9.4183,9.575,9.364,9.575,58513,0
2008-01-23,9.582,9.613,9.513,9.605,52631,0
2008-01-24,9.597,9.613,9.533,9.544,40254,0
2008-01-25,9.544,9.582,9.522,9.582,49455,0
2008-01-28,9.597,9.597,9.528,9.582,41056,0
2008-01-29,9.528,9.597,9.528,9.575,136287,0
2008-01-30,9.588,9.588,9.528,9.566,85973,0
2008-01-31,9.582,9.605,9.528,9.605,53195,0
2008-02-01,9.613,9.613,9.582,9.613,15238,0
2008-02-04,9.605,9.659,9.582,9.605,15539,0
2008-02-05,9.597,9.667,9.575,9.637,13802,0
2008-02-06,9.659,9.756,9.637,9.678,30196,0
2008-02-07,9.672,9.695,9.644,9.695,19410,0
2008-02-08,9.695,9.738,9.695,9.718,26884,0
2008-02-11,9.748,9.776,9.743,9.756,35938,0
2008-02-12,9.756,9.856,9.725,9.822,31772,0
2008-02-13,9.73,9.782,9.588,9.588,45717,0
2008-02-14,9.533,9.8,9.3522,9.3562,107244,0
2008-02-15,9.2474,9.255,9.113,9.1711,41260,0
2008-02-19,9.2609,9.4343,9.255,9.4343,47300,0
2008-02-20,9.513,9.513,9.269,9.269,41403,0
2008-02-21,9.2856,9.2856,9.1711,9.1711,11799,0
2008-02-22,9.178,9.2474,9.1663,9.1663,20271,0
2008-02-25,9.1587,9.2326,9.1001,9.2326,35938,0
2008-02-26,9.2894,9.3152,9.2474,9.3152,17681,0
2008-02-27,9.3309,9.3367,9.2088,9.2088,5895,0
2008-02-28,9.15,9.15,9.0668,9.1186,28175,0
2008-02-29,9.0934,9.0934,8.9579,8.9863,36808,0
2008-03-03,9.0724,9.1043,8.9931,9.036,55345,0
2008-03-04,9.036,9.1043,9.0062,9.052,31340,0
2008-03-05,9.1043,9.1711,9.1043,9.137,17395,0
2008-03-06,9.255,9.2894,8.9863,9.0668,97755,0
2008-03-07,9.052,9.2088,9.036,9.2088,17395,0
2008-03-10,9.2326,9.2326,9.0292,9.0446,79647,0
2008-03-11,9.0446,9.1263,9.0062,9.014,36654,0
2008-03-12,9.014,9.0668,8.9458,8.9579,65844,0
2008-03-13,8.9253,8.9579,8.8635,8.9579,21847,0
2008-03-14,8.9579,8.9863,8.8825,8.9049,39390,0
2008-03-17,8.8402,8.9253,8.8118,8.8901,27316,0
2008-03-18,8.8974,8.9579,8.7981,8.8551,36512,0
2008-03-19,8.871,9.0292,8.8635,8.9512,45460,0
2008-03-20,9.0208,9.036,8.9863,8.9863,8769,0
2008-03-24,9.036,9.0934,9.036,9.0724,25016,0
2008-03-25,9.0781,9.1312,9.0781,9.0781,12794,0
2008-03-26,9.1263,9.1312,9.0062,9.1043,20786,0
2008-03-27,9.0934,9.1431,9.0934,9.1431,7476,0
2008-03-28,9.1431,9.1431,9.0781,9.1043,7329,0
2008-03-31,9.1263,9.1312,9.1186,9.1186,11933,0
2008-04-01,9.1587,9.1587,9.1263,9.137,8192,0
2008-04-02,9.178,9.178,9.137,9.1587,7764,0
2008-04-03,9.178,9.2326,9.15,9.1934,17826,0
2008-04-04,9.1431,9.2326,9.1431,9.2088,21424,0
2008-04-07,9.178,9.2326,9.1587,9.2012,16822,0
2008-04-08,9.178,9.178,9.178,9.178,4461,0
2008-04-09,9.178,9.2474,9.15,9.1855,6610,0
2008-04-10,9.2088,9.2767,9.2088,9.269,12653,0
2008-04-11,9.2609,9.2609,9.178,9.2395,13371,0
2008-04-14,9.3152,9.3152,9.2012,9.2474,9914,0
2008-04-15,9.2326,9.2395,9.178,9.178,8620,0
2008-04-16,9.1587,9.2856,9.1312,9.2088,32286,0
2008-04-17,9.2326,9.2326,9.1711,9.225,8620,0
2008-04-18,9.225,9.2474,9.1663,9.1855,18688,0
2008-04-21,9.1711,9.1934,9.113,9.1711,31056,0
2008-04-22,9.1855,9.2012,9.1711,9.2012,6036,0
2008-04-23,9.2012,9.3152,9.1711,9.2088,18688,0
2008-04-24,9.1711,9.2326,9.1711,9.225,10496,0
2008-04-25,9.2395,9.269,9.225,9.225,4671,0
2008-04-28,9.2609,9.269,9.225,9.2609,4141,0
2008-04-29,9.2767,9.2767,9.2012,9.225,5839,0
2008-04-30,9.225,9.269,9.178,9.178,11911,0
2008-05-01,9.2326,9.2326,9.1711,9.2012,7043,0
2008-05-02,9.2326,9.2474,9.2088,9.2088,6551,0
2008-05-05,9.2474,9.2474,9.1431,9.2395,18355,0
2008-05-06,9.2395,9.2395,9.2395,9.2395,1000,0
2008-05-07,9.2474,9.2474,9.178,9.225,6455,0
2008-05-08,9.2474,9.2609,9.1587,9.2395,15927,0
2008-05-09,9.1934,9.269,9.1934,9.269,7193,0
2008-05-12,9.2856,9.2856,9.2474,9.2856,2617,0
2008-05-13,9.2474,9.2609,9.2012,9.2176,14352,0
2008-05-14,9.255,9.2856,9.225,9.225,7193,0
2008-05-15,9.2856,9.3094,9.2474,9.2961,11804,0
2008-05-16,9.2609,9.3152,9.2474,9.2767,7780,0
2008-05-19,9.2609,9.3094,9.2609,9.2856,6232,0
2008-05-20,9.2856,9.3152,9.2609,9.3152,8922,0
2008-05-21,9.3152,9.32,9.2961,9.3094,3087,0
2008-05-22,9.3453,9.3453,9.2609,9.269,19410,0
2008-05-23,9.2609,9.2609,9.15,9.1587,28838,0
2008-05-27,9.178,9.269,9.1663,9.225,25269,0
2008-05-28,9.2395,9.255,9.2395,9.255,6324,0
2008-05-29,9.255,9.2894,9.255,9.269,5538,0
2008-05-30,9.2856,9.2856,9.2474,9.2609,11122,0
2008-06-02,9.2856,9.2894,9.2609,9.2856,7251,0
2008-06-03,9.3034,9.3367,9.2856,9.3367,39515,0
2008-06-04,9.3094,9.32,9.2856,9.2856,8051,0
2008-06-05,9.32,9.32,9.2609,9.2856,1943,0
2008-06-06,9.2856,9.2961,9.255,9.2856,13295,0
2008-06-09,9.2856,9.2856,9.2474,9.2474,4312,0
2008-06-10,9.2474,9.255,9.1711,9.178,18914,0
2008-06-11,9.137,9.1663,9.052,9.052,8648,0
2008-06-12,9.0668,9.0724,9.036,9.036,14375,0
2008-06-13,9.0578,9.0859,9.036,9.0781,4816,0
2008-06-16,9.1043,9.1312,9.0934,9.1186,8811,0
2008-06-17,9.1043,9.3309,9.0446,9.0781,23437,0
2008-06-18,9.0781,9.0934,8.9307,8.9931,16387,0
2008-06-19,8.972,9.014,8.972,8.9863,2867,0
2008-06-20,9.014,9.0446,8.9382,8.9512,15684,0
2008-06-23,8.9382,8.9382,8.8635,8.8974,37258,0
2008-06-24,8.8825,8.9049,8.8174,8.8249,29396,0
2008-06-25,8.877,8.877,8.8118,8.8477,5630,0
2008-06-26,8.871,8.871,8.8118,8.871,5607,0
2008-06-27,8.9049,8.9049,8.8551,8.8551,25594,0
2008-06-30,8.871,8.877,8.8322,8.8322,6904,0
2008-07-01,8.871,8.8901,8.8322,8.8322,17375,0
2008-07-02,8.8635,8.9307,8.8551,8.9307,23002,0
2008-07-03,8.9307,8.9863,8.9307,8.9382,9849,0
2008-07-07,8.9307,8.9796,8.9307,8.972,3309,0
2008-07-08,8.9996,8.9996,8.8901,8.972,12825,0
2008-07-09,9.0292,9.0292,8.9049,8.9996,16948,0
2008-07-10,8.9863,9.1587,8.9863,9.052,12873,0
2008-07-11,8.9796,8.9863,8.9512,8.9579,14951,0
2008-07-14,8.972,8.972,8.8322,8.9307,20488,0
2008-07-15,8.9049,8.9049,8.7436,8.7436,25816,0
2008-07-16,8.732,8.7981,8.7099,8.7654,23200,0
2008-07-17,8.7654,8.8118,8.732,8.732,21711,0
2008-07-18,8.7253,8.8825,8.7253,8.8054,35750,0
2008-07-21,8.8118,8.8118,8.8118,8.8118,2514,0
2008-07-22,8.8635,8.8635,8.7702,8.7913,13732,0
2008-07-23,8.7654,8.8635,8.7654,8.7981,8913,0
2008-07-24,8.784,8.8635,8.7582,8.7582,10788,0
2008-07-25,8.7391,8.8249,8.7391,8.7503,7043,0
2008-07-28,8.7503,8.7981,8.7391,8.7391,11521,0
2008-07-29,8.7654,8.8118,8.7436,8.7702,5607,0
2008-07-30,8.7391,8.8322,8.6946,8.6946,29021,0
2008-07-31,8.6895,8.7391,8.6895,8.7167,14664,0
2008-08-01,8.7503,8.7654,8.703,8.732,15310,0
2008-08-04,8.6946,8.7981,8.6946,8.784,16184,0
2008-08-05,8.7913,8.8054,8.7654,8.7702,7764,0
2008-08-06,8.7702,8.8054,8.7503,8.7503,4025,0
2008-08-07,8.7391,8.8118,8.7253,8.7391,24292,0
2008-08-08,8.7768,8.9049,8.7768,8.8477,16159,0
2008-08-11,8.8477,8.871,8.8322,8.8402,20857,0
2008-08-12,8.8322,8.8322,8.784,8.7981,22200,0
2008-08-13,8.7768,8.8402,8.7503,8.7582,11351,0
2008-08-14,8.7436,8.7913,8.7436,8.7436,7305,0
2008-08-15,8.7391,8.8054,8.7391,8.7768,7476,0
2008-08-18,8.7503,8.7702,8.7436,8.7582,10459,0
2008-08-19,8.7913,8.7913,8.703,8.732,17406,0
2008-08-20,8.7253,8.8249,8.7253,8.7654,12908,0
2008-08-21,8.732,8.8249,8.732,8.8054,6102,0
2008-08-22,8.7981,8.8249,8.732,8.8249,18213,0
2008-08-25,8.7654,8.8118,8.7391,8.8054,9914,0
2008-08-26,8.8174,8.8174,8.7167,8.7913,20992,0
2008-08-27,8.7913,8.8477,8.784,8.8174,5714,0
2008-08-28,8.8322,8.871,8.8174,8.8174,8235,0
2008-08-29,8.8635,8.8635,8.7436,8.8174,4312,0
2008-09-02,8.8174,8.8174,8.7654,8.8118,10443,0
2008-09-03,8.8174,8.8249,8.8118,8.8249,6988,0
2008-09-04,8.8322,8.871,8.7913,8.8174,6757,0
2008-09-05,8.8322,8.8477,8.7768,8.8477,4669,0
2008-09-08,8.8551,8.877,8.8551,8.877,2135,0
2008-09-09,8.9382,8.9382,8.8322,8.8901,4932,0
2008-09-10,8.8825,8.8825,8.8402,8.8635,7450,0
2008-09-11,8.8322,8.8322,8.7253,8.7981,16532,0
2008-09-12,8.7913,8.7913,8.7654,8.7702,12075,0
2008-09-15,8.7582,8.7582,8.6666,8.6666,8266,0
2008-09-16,8.6821,8.7167,8.4094,8.5215,45863,0
2008-09-17,8.4169,8.5278,8.2489,8.2489,19549,0
2008-09-18,8.2489,8.2489,7.9097,8.1249,88920,0
2008-09-19,8.9049,8.9049,8.2705,8.3477,38676,0
2008-09-22,8.4573,8.4573,8.0136,8.0902,31200,0
2008-09-23,8.1585,8.2572,7.8534,7.8599,60212,0
2008-09-24,7.8116,8.0276,7.8116,7.9922,25811,0
2008-09-25,7.9784,8.1105,7.8746,7.9922,17429,0
2008-09-26,7.9922,7.9922,7.8599,7.8746,22077,0
2008-09-29,8.0058,8.0058,7.1719,7.1924,118161,0
2008-09-30,7.2409,7.7905,7.2202,7.7767,100693,0
2008-10-01,7.5331,7.7982,7.5331,7.7347,18545,0
2008-10-02,7.7905,7.8047,7.6653,7.7215,19025,0
2008-10-03,7.6377,7.7696,7.6168,7.6168,11351,0
2008-10-06,7.6168,7.6168,6.727,6.8794,98453,0
2008-10-07,6.9838,7.1644,6.8516,7.0187,148285,0
2008-10-08,6.8445,7.0045,6.0588,6.2392,148594,0
2008-10-09,6.2603,6.2672,5.6547,5.6547,93054,0
2008-10-10,5.5159,5.5159,5.1338,5.4952,89276,0
2008-10-13,5.6415,6.0935,5.6415,6.0935,24731,0
2008-10-14,6.2257,6.7961,6.163,6.6775,55202,0
2008-10-15,6.6845,6.6845,6.3509,6.469,14537,0
2008-10-16,6.5385,6.956,6.4269,6.6358,38416,0
2008-10-17,6.6078,6.6985,6.5173,6.6078,33616,0
2008-10-20,6.6358,6.8588,6.6358,6.7824,34824,0
2008-10-21,6.768,7.0535,6.7123,7.0535,30331,0
2008-10-22,7.0674,7.095,6.9906,7.0881,16107,0
2008-10-23,7.0881,7.2965,7.0881,7.1854,34316,0
2008-10-24,7.1924,7.3107,7.1023,7.1924,24628,0
2008-10-27,7.2899,7.3457,7.1576,7.1576,15384,0
2008-10-28,7.3244,7.3244,7.095,7.1994,22860,0
2008-10-29,7.2484,7.2757,7.0115,7.1924,34533,0
2008-10-30,7.1924,7.2828,7.0881,7.1229,33409,0
2008-10-31,7.116,7.1644,7.116,7.1644,2012,0
2008-11-03,7.255,7.408,7.1924,7.2272,33518,0
2008-11-04,7.255,7.408,7.2484,7.3872,23098,0
2008-11-05,7.408,7.408,7.2757,7.4011,39472,0
2008-11-06,7.4358,7.4358,7.255,7.255,27986,0
2008-11-07,7.2757,7.3388,7.1994,7.3107,41212,0
2008-11-10,7.3244,7.3388,7.1229,7.1924,25584,0
2008-11-11,7.1924,7.1924,7.0603,7.0741,28611,0
2008-11-12,7.0045,7.0741,6.8232,6.8307,41337,0
2008-11-13,6.8864,7.394,6.8174,7.0465,72028,0
2008-11-14,6.9494,7.1087,6.9074,6.9074,23703,0
2008-11-17,6.789,6.8232,6.497,6.7474,60380,0
2008-11-18,6.6078,6.6985,6.3716,6.6219,27448,0
2008-11-19,6.448,6.7329,6.1912,6.5385,93333,0
2008-11-20,6.5385,6.6775,6.3021,6.3228,24536,0
2008-11-21,6.4344,6.4344,5.6967,6.1972,32583,0
2008-11-24,6.1972,6.5522,6.1972,6.2257,32164,0
2008-11-25,6.3996,6.5596,6.2811,6.4132,54193,0
2008-11-26,6.4132,6.4414,6.3364,6.3648,36428,0
2008-11-28,6.4344,6.4414,6.3859,6.4414,5476,0
2008-12-01,6.4553,6.5037,6.3364,6.3648,26884,0
2008-12-02,6.4344,6.4344,6.2257,6.2257,51149,0
2008-12-03,6.163,6.2672,6.142,6.2257,37380,0
2008-12-04,6.2392,6.3021,6.1282,6.1357,102829,0
2008-12-05,6.1282,6.2743,6.1282,6.2743,77955,0
2008-12-08,6.2392,6.3364,6.163,6.163,94457,0
2008-12-09,6.2049,6.2535,6.163,6.2049,133673,0
2008-12-10,6.1763,6.2811,6.163,6.163,275438,0
2008-12-11,6.0514,6.0514,5.7248,5.8779,141244,0
2008-12-12,5.9474,5.9683,5.7321,5.8152,108103,0
2008-12-15,5.8639,6.2811,5.7662,6.1068,97670,0
2008-12-16,6.1002,6.1068,5.8639,6.0308,39711,0
2008-12-17,5.989,6.1002,5.9266,6.0656,70219,0
2008-12-18,6.0588,6.3088,6.017,6.0864,120814,0
2008-12-19,6.0514,6.6219,6.0514,6.3509,60761,0
2008-12-22,6.3509,6.448,6.2535,6.3859,37785,0
2008-12-23,6.4414,6.4761,6.3299,6.3859,45715,0
2008-12-24,6.497,6.5322,6.3716,6.497,19201,0
2008-12-26,6.4269,6.6638,6.3859,6.5665,59821,0
2008-12-29,6.6985,6.6985,6.3996,6.4825,24678,0
2008-12-30,6.6358,6.6358,6.4132,6.594,53002,0
2008-12-31,6.6358,6.6985,6.5037,6.5322,38839,0
2009-01-02,6.5111,7.0187,6.5111,6.977,28211,0
2009-01-05,7.0741,7.2621,7.0741,7.2621,37468,0
2009-01-06,7.3317,7.3801,7.1507,7.2272,61303,0
2009-01-07,7.1924,7.2828,7.1087,7.2828,37576,0
2009-01-08,7.1924,7.5265,7.1924,7.4775,17373,0
2009-01-09,7.5331,7.6312,7.5331,7.5683,13073,0
2009-01-12,7.6168,7.6653,7.6168,7.6377,13561,0
2009-01-13,7.575,7.7215,7.5404,7.714,17814,0
2009-01-14,7.714,7.714,7.3736,7.6583,43469,0
2009-01-15,7.5683,7.6443,7.4426,7.4986,11098,0
2009-01-16,7.561,7.6237,7.4711,7.6028,18980,0
2009-01-20,7.6519,7.6519,7.5404,7.6028,33710,0
2009-01-21,7.6237,7.7767,7.6237,7.6925,16532,0
2009-01-22,7.7428,7.7696,7.6925,7.6925,4169,0
2009-01-23,7.6925,7.6925,7.422,7.6726,25699,0
2009-01-26,7.6168,7.714,7.6168,7.6726,9413,0
2009-01-27,7.7767,7.7767,7.6028,7.7215,13371,0
2009-01-28,7.985,7.985,7.7072,7.902,22671,0
2009-01-29,7.7982,8.1728,7.7488,7.9238,65046,0
2009-01-30,7.8746,8.0276,7.7982,8.0136,19057,0
2009-02-02,8.055,8.0768,7.9238,8.0136,17160,0
2009-02-03,8.0902,8.0902,7.9294,8.055,16876,0
2009-02-04,7.9784,8.0902,7.965,8.0346,31216,0
2009-02-05,7.9238,7.965,7.8116,7.902,53141,0
2009-02-06,7.902,7.9582,7.8327,7.916,38530,0
2009-02-09,7.916,7.9721,7.902,7.9582,12258,0
2009-02-10,7.9582,7.9922,7.9294,7.9922,18355,0
2009-02-11,7.902,8.0413,7.8952,8.0413,20205,0
2009-02-12,7.9503,8.0476,7.9294,8.0413,13289,0
2009-02-13,8.0623,8.1867,7.9441,8.1249,22845,0
2009-02-17,8.0201,8.055,7.8047,7.8534,27171,0
2009-02-18,7.916,7.916,7.7072,7.7072,8989,0
2009-02-19,7.7767,7.985,7.6028,7.8116,33797,0
2009-02-20,7.7072,7.8116,7.5404,7.6097,28555,0
2009-02-23,7.7488,7.8254,7.6168,7.7767,26294,0
2009-02-24,7.9364,7.985,7.5683,7.7281,48102,0
2009-02-25,7.7428,7.839,7.6865,7.839,8802,0
2009-02-26,7.916,7.9441,7.8327,7.8327,13371,0
2009-02-27,7.8463,8.1249,7.7767,7.8952,23320,0
2009-03-02,7.9503,7.9503,7.5822,7.5822,21143,0
2009-03-03,7.6097,7.714,7.415,7.5539,27587,0
2009-03-04,7.5822,7.7347,7.5683,7.6237,12954,0
2009-03-05,7.5683,7.6377,7.2062,7.2062,35436,0
2009-03-06,7.2621,7.4711,7.255,7.255,29755,0
2009-03-09,7.2965,7.5822,7.2828,7.5331,27986,0
2009-03-10,7.4847,7.7072,7.408,7.6865,34497,0
2009-03-11,7.6443,7.6653,7.5192,7.5472,13659,0
2009-03-12,7.5472,7.6653,7.4637,7.6653,10821,0
2009-03-13,7.5683,7.6653,7.4711,7.5539,20791,0
2009-03-16,7.4847,7.5822,7.4775,7.4847,23356,0
2009-03-17,7.4499,7.5404,7.3526,7.4847,44916,0
2009-03-18,7.5404,7.5404,7.3664,7.4847,12621,0
2009-03-19,7.4426,7.575,7.422,7.422,33129,0
2009-03-20,7.3872,7.5404,7.3872,7.5331,6671,0
2009-03-23,7.6377,7.6795,7.4711,7.6653,12240,0
2009-03-24,7.6028,7.6028,7.5822,7.5822,7799,0
2009-03-25,7.6377,7.6653,7.5683,7.6653,4797,0
2009-03-26,7.7428,7.8746,7.6583,7.6726,39972,0
2009-03-27,7.7281,7.8047,7.6653,7.7696,9084,0
2009-03-30,7.7696,7.7767,7.6726,7.6795,5239,0
2009-03-31,7.7072,7.7767,7.6726,7.6726,13049,0
2009-04-01,7.6726,7.7767,7.6726,7.7072,7724,0
2009-04-02,7.7767,7.8116,7.6925,7.8116,16822,0
2009-04-03,7.7767,7.916,7.7428,7.9097,9286,0
2009-04-06,7.916,7.916,7.8463,7.8807,1162,0
2009-04-07,7.7767,8.4032,7.7767,8.2766,27466,0
2009-04-08,8.2633,8.2906,8.1799,8.2155,15227,0
2009-04-09,8.2975,8.2975,8.1249,8.1249,18235,0
2009-04-13,8.1173,8.1585,7.9784,7.985,7546,0
2009-04-14,8.1105,8.1105,7.9721,7.9721,1879,0
2009-04-15,7.9503,7.9784,7.8807,7.8807,10762,0
2009-04-16,7.8463,7.9294,7.7905,7.9294,5749,0
2009-04-17,7.9784,8.0768,7.9238,7.985,26601,0
2009-04-20,7.8952,8.0832,7.8463,7.9294,28880,0
2009-04-21,7.9922,8.0201,7.9503,8.0201,10636,0
2009-04-22,7.9503,8.2077,7.9441,8.0476,23644,0
2009-04-23,8.1384,8.5704,8.069,8.2633,23796,0
2009-04-24,8.2633,8.2633,8.1249,8.1249,15534,0
2009-04-27,8.055,8.1728,8.0346,8.1728,12962,0
2009-04-28,8.1728,8.2425,8.1249,8.1249,4018,0
2009-04-29,8.2077,8.2077,7.8599,8.1938,104001,0
2009-04-30,8.2489,8.3193,8.1799,8.3049,37881,0
2009-05-01,8.3193,8.3342,8.1867,8.3049,15168,0
2009-05-04,8.3396,8.3477,8.2975,8.3477,11369,0
2009-05-05,8.3616,8.4234,8.3616,8.4234,12292,0
2009-05-06,8.4379,8.4448,8.2284,8.3396,31798,0
2009-05-07,8.3959,8.3959,8.3342,8.3759,9132,0
2009-05-08,8.3342,8.4304,8.3342,8.3819,7096,0
2009-05-11,8.3819,8.4032,8.3123,8.3959,9914,0
2009-05-12,8.3893,8.4869,8.3342,8.4379,31578,0
2009-05-13,8.4169,8.4379,8.2572,8.2847,14735,0
2009-05-14,8.2357,8.45,8.2357,8.3548,22965,0
2009-05-15,8.3477,8.4788,8.3267,8.4788,11144,0
2009-05-18,8.5083,8.5494,8.4379,8.501,6184,0
2009-05-19,8.4448,8.4644,8.4234,8.45,13272,0
2009-05-20,8.4379,8.4714,8.4032,8.4714,20775,0
2009-05-21,8.4714,8.4714,8.3616,8.3759,13311,0
2009-05-22,8.3759,8.3819,8.3049,8.3759,10636,0
2009-05-26,8.3689,8.4032,8.3689,8.4032,11069,0
2009-05-27,8.3396,8.4234,8.3396,8.4234,11252,0
2009-05-28,8.4379,8.4379,8.3819,8.4094,3029,0
2009-05-29,8.3616,8.4169,8.3342,8.3959,20966,0
2009-06-01,8.4304,8.4304,8.3396,8.3959,20566,0
2009-06-02,8.3689,8.4714,8.3548,8.4714,29459,0
2009-06-03,8.4234,8.4234,8.3342,8.3689,13237,0
2009-06-04,8.3959,8.4169,8.3548,8.3759,12659,0
2009-06-05,8.4032,8.4032,8.3477,8.3959,6788,0
2009-06-08,8.3959,8.3959,8.3893,8.3893,864,0
2009-06-09,8.3548,8.4032,8.3548,8.4032,5549,0
2009-06-10,8.3819,8.4032,8.3548,8.3548,6757,0
2009-06-11,8.2705,8.3759,8.166,8.2284,43734,0
2009-06-12,8.2155,8.2284,8.1249,8.1249,18917,0
2009-06-15,8.1384,8.1384,7.8183,8.0413,70353,0
2009-06-16,8.0413,8.1461,8.0201,8.055,20558,0
2009-06-17,8.069,8.1316,7.9503,7.9784,59054,0
2009-06-18,7.8952,8.0058,7.8952,7.9922,33854,0
2009-06-19,7.9784,8.0832,7.9784,8.0832,23273,0
2009-06-22,8.055,8.1105,8.055,8.1037,16678,0
2009-06-23,8.055,8.1105,8.0413,8.1037,12434,0
2009-06-24,8.1384,8.2006,8.1384,8.1728,15469,0
2009-06-25,8.2155,8.2221,8.2006,8.2006,8498,0
2009-06-26,8.2357,8.2425,8.2155,8.2155,11575,0
2009-06-29,8.2425,8.2975,8.2425,8.2975,6927,0
2009-06-30,8.2975,8.2975,8.1938,8.2705,9785,0
2009-07-01,8.3049,8.3049,8.1384,8.2155,38487,0
2009-07-02,8.1249,8.2155,8.1105,8.2155,10299,0
2009-07-06,8.1585,8.2077,8.1384,8.2077,8484,0
2009-07-07,8.2077,8.2077,8.1461,8.1867,9857,0
2009-07-08,8.1938,8.4379,8.1938,8.3893,27012,0
2009-07-09,8.45,8.6439,8.4032,8.5083,22744,0
2009-07-10,8.4788,8.4938,8.4714,8.4714,4169,0
2009-07-13,8.4169,8.4169,8.3342,8.4169,13551,0
2009-07-14,8.4169,8.4169,8.3477,8.3477,2817,0
2009-07-15,8.4094,8.5494,8.3759,8.3819,33973,0
2009-07-16,8.2975,8.3689,8.2975,8.3689,9125,0
2009-07-17,8.3759,8.5969,8.3759,8.4788,18300,0
2009-07-20,8.5083,8.6439,8.501,8.5567,17625,0
2009-07-21,8.6374,8.6374,8.5704,8.6114,18717,0
2009-07-22,8.6302,8.6302,8.5902,8.6176,9790,0
2009-07-23,8.6439,8.6439,8.5902,8.5902,15404,0
2009-07-24,8.5902,8.5969,8.5902,8.5969,2612,0
2009-07-27,8.6374,8.6439,8.4032,8.6248,13716,0
2009-07-28,8.6114,8.6114,8.5628,8.5628,8368,0
2009-07-29,8.6439,8.7167,8.6176,8.703,9063,0
2009-07-30,8.7253,8.7702,8.7253,8.7702,13180,0
2009-07-31,8.7768,8.8118,8.7768,8.8118,15396,0
2009-08-03,8.9049,8.9049,8.8118,8.8118,22531,0
2009-08-04,8.8118,8.8551,8.7768,8.7768,6731,0
2009-08-05,8.7436,8.8477,8.7436,8.7768,20318,0
2009-08-06,8.8635,8.8825,8.8174,8.8825,4169,0
2009-08-07,8.9121,8.9121,8.8054,8.8118,20842,0
2009-08-10,8.8551,8.8551,8.8054,8.8249,12461,0
2009-08-11,8.8322,8.8551,8.8322,8.8551,6385,0
2009-08-12,8.8402,8.871,8.784,8.871,10862,0
2009-08-13,8.877,8.8974,8.8477,8.8477,4897,0
2009-08-14,8.877,8.9176,8.8635,8.8635,18242,0
2009-08-17,8.8635,8.9121,8.8174,8.8551,29108,0
2009-08-18,8.9176,8.9176,8.784,8.8551,16983,0
2009-08-19,8.871,8.877,8.7981,8.8118,16317,0
2009-08-20,8.8118,8.8635,8.8054,8.8402,30694,0
2009-08-21,8.8825,8.8901,8.8322,8.8477,14038,0
2009-08-24,8.8249,8.8974,8.8249,8.871,8913,0
2009-08-25,8.8635,8.8901,8.8174,8.8477,36145,0
2009-08-26,8.8635,8.8901,8.8174,8.8174,29584,0
2009-08-27,8.8477,8.8551,8.8118,8.8402,13083,0
2009-08-28,8.8635,8.8825,8.8402,8.8402,31317,0
2009-08-31,8.8322,8.9121,8.8322,8.877,27497,0
2009-09-01,8.9176,8.9796,8.9176,8.9512,15301,0
2009-09-02,8.9796,8.9863,8.8901,8.9796,14997,0
2009-09-03,8.9863,9.0208,8.9458,9.014,9415,0
2009-09-04,8.9307,9.0208,8.9307,9.0208,11666,0
2009-09-08,9.0208,9.0668,9.0208,9.0668,13950,0
2009-09-09,9.1001,9.113,9.0668,9.0859,13083,0
2009-09-10,9.0859,9.1263,9.0859,9.1263,9487,0
2009-09-11,9.1186,9.1263,9.0292,9.0446,17705,0
2009-09-14,9.0578,9.0859,9.014,9.052,31742,0
2009-09-15,9.052,9.1001,9.0292,9.052,36140,0
2009-09-16,9.0934,9.137,9.0062,9.0446,54224,0
2009-09-17,9.0208,9.1001,8.972,9.0934,54685,0
2009-09-18,9.036,9.1587,9.036,9.0934,29564,0
2009-09-21,9.113,9.1855,9.1043,9.1855,21742,0
2009-09-22,9.1855,9.1934,9.15,9.1663,45879,0
2009-09-23,9.15,9.1855,9.1186,9.1855,25115,0
2009-09-24,9.225,9.2326,9.137,9.1431,24312,0
2009-09-25,9.1663,9.2894,9.1431,9.255,43604,0
2009-09-28,9.2856,9.3094,9.2012,9.2012,25959,0
2009-09-29,9.2395,9.2961,9.2395,9.2609,21492,0
2009-09-30,9.269,9.269,9.2326,9.255,21618,0
2009-10-01,9.2894,9.2961,9.2326,9.2395,15485,0
2009-10-02,9.2326,9.32,9.2326,9.32,33886,0
2009-10-05,9.2961,9.3798,9.2961,9.3709,38349,0
2009-10-06,9.4036,9.4036,9.3152,9.3269,48232,0
2009-10-07,9.3453,9.3798,9.3367,9.3798,22226,0
2009-10-08,9.4183,9.4422,9.3798,9.3798,19206,0
2009-10-09,9.3309,9.3877,9.3034,9.3152,46644,0
2009-10-12,9.3152,9.3152,9.0578,9.0781,42973,0
2009-10-13,9.0934,9.1001,9.036,9.0724,19995,0
2009-10-14,9.0859,9.0859,8.8901,8.9382,43840,0
2009-10-15,8.9382,8.9382,8.7702,8.8635,41200,0
2009-10-16,8.877,8.9931,8.8635,8.9931,27200,0
2009-10-19,8.9382,9.014,8.9049,8.9931,51611,0
2009-10-20,9.0446,9.1001,9.0208,9.0446,9660,0
2009-10-21,9.036,9.1263,8.9796,9.1001,22420,0
2009-10-22,8.9863,9.1312,8.9863,9.1312,29323,0
2009-10-23,9.137,9.15,9.0781,9.15,48812,0
2009-10-26,9.1186,9.15,9.052,9.1043,59328,0
2009-10-27,9.137,9.1431,9.0208,9.0208,13891,0
2009-10-28,8.9996,9.0578,8.9176,8.9176,15740,0
2009-10-29,8.8901,8.9512,8.8901,8.9382,23039,0
2009-10-30,8.9512,8.9863,8.9049,8.9863,12373,0
2009-11-02,9.052,9.0578,8.9643,9.014,17859,0
2009-11-03,8.9863,9.0292,8.972,9.0062,7410,0
2009-11-04,8.9863,9.052,8.9863,9.014,15048,0
2009-11-05,9.0208,9.0578,8.9996,9.0208,9200,0
2009-11-06,8.9996,9.052,8.9643,9.0446,12325,0
2009-11-09,9.052,9.0578,9.0208,9.0208,12078,0
2009-11-10,9.052,9.052,8.9796,8.9796,7994,0
2009-11-11,8.9863,9.0578,8.9643,8.9996,24310,0
2009-11-12,8.9863,9.0208,8.9512,8.9512,7264,0
2009-11-13,8.9176,8.9176,8.8551,8.8825,24362,0
2009-11-16,8.9121,8.9176,8.8974,8.8974,16709,0
2009-11-17,8.9176,8.9176,8.871,8.877,24334,0
2009-11-18,8.877,8.9049,8.871,8.9049,30477,0
2009-11-19,8.9176,8.9176,8.8825,8.8825,15896,0
2009-11-20,8.9121,8.9121,8.8825,8.8825,16516,0
2009-11-23,8.9121,8.9458,8.9049,8.9253,18864,0
2009-11-24,8.9458,8.9458,8.9049,8.9307,13283,0
2009-11-25,8.9176,8.9931,8.9176,8.9796,10818,0
2009-11-27,8.9512,8.9996,8.9512,8.9996,15547,0
2009-11-30,9.0208,9.0208,8.9643,8.9863,20630,0
2009-12-01,8.9863,9.0578,8.972,9.052,26037,0
2009-12-02,9.113,9.15,9.0062,9.0062,17005,0
2009-12-03,9.0781,9.1431,9.014,9.0724,9782,0
2009-12-04,9.0934,9.1263,9.0668,9.1263,6895,0
2009-12-07,9.15,9.15,9.0724,9.1043,16107,0
2009-12-08,9.0934,9.1263,9.0934,9.1186,14805,0
2009-12-09,9.1263,9.1263,9.1186,9.1186,8339,0
2009-12-10,9.1263,9.1263,9.1001,9.113,17469,0
2009-12-11,9.1186,9.137,9.0724,9.0859,29851,0
2009-12-14,9.1186,9.1186,9.0208,9.0208,6804,0
2009-12-15,9.0208,9.036,8.9253,8.9863,46836,0
2009-12-16,8.9512,9.0062,8.9512,8.9996,15463,0
2009-12-17,8.9931,9.0062,8.9796,8.9796,17826,0
2009-12-18,8.9382,8.9863,8.9121,8.9863,21684,0
2009-12-21,8.9796,8.9996,8.9512,8.972,12729,0
2009-12-22,8.9643,8.9996,8.9643,8.9863,12294,0
2009-12-23,8.9863,9.0062,8.9512,9.0062,48408,0
2009-12-24,8.972,8.9931,8.972,8.972,12489,0
2009-12-28,8.9863,9.0292,8.9643,8.9863,36553,0
2009-12-29,9.0208,9.0208,8.9049,8.9796,37491,0
2009-12-30,8.9382,8.9863,8.9382,8.972,27075,0
2009-12-31,8.9863,9.0208,8.877,8.9796,32847,0
2010-01-04,9.0062,9.0208,8.9996,9.0208,10501,0
2010-01-05,9.0292,9.0781,8.9863,9.0724,12361,0
2010-01-06,9.0208,9.0724,9.0208,9.0724,10832,0
2010-01-07,9.0724,9.0724,9.0292,9.0724,7492,0
2010-01-08,9.036,9.052,9.0208,9.0208,33820,0
2010-01-11,9.0208,9.0724,9.0208,9.0724,6610,0
2010-01-12,9.0724,9.0934,9.036,9.0934,10533,0
2010-01-13,9.0859,9.0859,9.036,9.0859,2228,0
2010-01-14,9.0934,9.0934,9.0724,9.0781,8622,0
2010-01-15,9.113,9.113,9.0446,9.0781,16019,0
2010-01-19,9.0859,9.1043,9.0578,9.1043,19852,0
2010-01-20,9.0934,9.1001,9.0292,9.0859,16578,0
2010-01-21,9.0724,9.0724,8.9996,9.036,19209,0
2010-01-22,9.0446,9.052,9.0062,9.0208,56089,0
2010-01-25,8.9996,9.0781,8.9996,9.0724,25863,0
2010-01-26,9.052,9.1001,9.052,9.0934,18050,0
2010-01-27,9.1186,9.1186,9.0668,9.0724,26281,0
2010-01-28,9.1001,9.113,9.0578,9.1001,24337,0
2010-01-29,9.1043,9.113,9.0859,9.113,27716,0
2010-02-01,9.1186,9.1263,9.0859,9.1001,27608,0
2010-02-02,9.0859,9.1186,9.0859,9.1043,15810,0
2010-02-03,9.0578,9.113,9.0578,9.0724,41208,0
2010-02-04,9.0859,9.1186,9.0724,9.1186,26539,0
2010-02-05,9.0724,9.1186,9.0668,9.1186,20301,0
2010-02-08,9.1186,9.1312,9.0781,9.1312,28746,0
2010-02-09,9.137,9.137,9.1263,9.1263,22210,0
2010-02-10,9.0724,9.1001,9.0724,9.1001,10518,0
2010-02-11,9.1001,9.1431,9.1001,9.1312,11185,0
2010-02-12,9.1263,9.1431,9.0934,9.1431,19226,0
2010-02-16,9.1312,9.1855,9.1312,9.1587,18456,0
2010-02-17,9.1855,9.1934,9.1312,9.137,17520,0
2010-02-18,9.178,9.1855,9.15,9.178,8680,0
2010-02-19,9.178,9.1934,9.1431,9.1431,24729,0
2010-02-22,9.1663,9.1711,9.1043,9.113,16893,0
2010-02-23,9.1711,9.2012,9.15,9.2012,38535,0
2010-02-24,9.2176,9.2395,9.2012,9.2395,25203,0
2010-02-25,9.2326,9.2326,9.178,9.225,20677,0
2010-02-26,9.2326,9.255,9.178,9.2088,26821,0
2010-03-01,9.255,9.2609,9.225,9.2326,22098,0
2010-03-02,9.255,9.255,9.2326,9.2395,28520,0
2010-03-03,9.269,9.3094,9.2609,9.2609,15519,0
2010-03-04,9.3094,9.3309,9.269,9.3309,15757,0
2010-03-05,9.3269,9.3309,9.3094,9.32,4563,0
2010-03-08,9.3453,9.364,9.3367,9.364,6117,0
2010-03-09,9.364,9.533,9.364,9.4934,44918,0
2010-03-10,9.522,9.522,9.4864,9.4934,34841,0
2010-03-11,9.4581,9.4785,9.4343,9.4581,5095,0
2010-03-12,9.4934,9.4934,9.4581,9.4655,16220,0
2010-03-15,9.4502,9.533,9.4183,9.4183,16801,0
2010-03-16,9.4343,9.4974,9.4264,9.4655,9850,0
2010-03-17,9.4715,9.4715,9.4264,9.4343,12073,0
2010-03-18,9.4934,9.4934,9.4183,9.4264,23238,0
2010-03-19,9.4502,9.4934,9.4502,9.4581,10636,0
2010-03-22,9.505,9.505,9.4581,9.4655,14421,0
2010-03-23,9.51,9.513,9.4864,9.4864,8292,0
2010-03-24,9.522,9.522,9.4502,9.4502,13371,0
2010-03-25,9.522,9.522,9.3562,9.3562,33972,0
2010-03-26,9.4094,9.4094,9.3562,9.364,7476,0
2010-03-29,9.4036,9.4422,9.3709,9.4422,4041,0
2010-03-30,9.4715,9.4715,9.3562,9.3798,5286,0
2010-03-31,9.3798,9.3798,9.3367,9.3453,30796,0
2010-04-01,9.3152,9.4343,9.3152,9.3966,22939,0
2010-04-05,9.4502,9.4502,9.3453,9.3453,29468,0
2010-04-06,9.3453,9.4094,9.32,9.3309,37404,0
2010-04-07,9.3309,9.3877,9.3309,9.3798,8393,0
2010-04-08,9.3709,9.3877,9.3453,9.3877,9784,0
2010-04-09,9.4094,9.4094,9.3877,9.4094,6197,0
2010-04-12,9.3966,9.4422,9.3966,9.4422,7580,0
2010-04-13,9.4183,9.4715,9.4183,9.4264,11595,0
2010-04-14,9.3709,9.4422,9.364,9.3798,33805,0
2010-04-15,9.4183,9.4264,9.3269,9.3309,53029,0
2010-04-16,9.3309,9.3966,9.3309,9.3877,37427,0
2010-04-19,9.3877,9.4036,9.3562,9.364,14664,0
2010-04-20,9.3798,9.3966,9.3709,9.3877,27601,0
2010-04-21,9.4094,9.4094,9.3562,9.3966,29395,0
2010-04-22,9.4036,9.4036,9.3562,9.3966,14050,0
2010-04-23,9.4084,9.4084,9.3542,9.3857,15801,0
2010-04-26,9.4094,9.4264,9.3966,9.4183,22946,0
2010-04-27,9.4264,9.4422,9.3709,9.4422,16591,0
2010-04-28,9.4343,9.4422,9.4094,9.4422,18149,0
2010-04-29,9.4502,9.4715,9.4036,9.4422,17789,0
2010-04-30,9.4934,9.4934,9.4502,9.4502,32696,0
2010-05-03,9.4183,9.4934,9.4094,9.4715,32110,0
2010-05-04,9.4264,9.4655,9.4264,9.4343,11789,0
2010-05-05,9.4264,9.4502,9.4264,9.4343,6036,0
2010-05-06,9.4422,9.4655,9.3309,9.3309,30024,0
2010-05-07,9.3094,9.3562,9.2609,9.3269,21933,0
2010-05-10,9.4094,9.4183,9.3309,9.3562,15853,0
2010-05-11,9.3562,9.4655,9.3562,9.4655,29811,0
2010-05-12,9.513,9.513,9.3966,9.4264,17218,0
2010-05-13,9.4183,9.4864,9.4183,9.4864,9055,0
2010-05-14,9.4422,9.4715,9.364,9.4343,14519,0
2010-05-17,9.4183,9.4422,9.3877,9.3877,15619,0
2010-05-18,9.4502,9.4715,9.4183,9.4183,13013,0
2010-05-19,9.3453,9.3877,9.3309,9.3877,24011,0
2010-05-20,9.364,9.364,9.2609,9.3309,10243,0
2010-05-21,9.3562,9.3562,9.269,9.3152,12992,0
2010-05-24,9.3522,9.3562,9.3522,9.3562,1288,0
2010-05-25,9.3453,9.3453,9.3094,9.3453,6275,0
2010-05-26,9.3562,9.4343,9.3562,9.4343,9551,0
2010-05-27,9.4422,9.4715,9.3966,9.4715,19483,0
2010-05-28,9.4864,9.4934,9.4422,9.4422,5317,0
2010-06-01,9.4974,9.4974,9.4715,9.4864,10352,0
2010-06-02,9.4864,9.513,9.4864,9.513,26883,0
2010-06-03,9.4864,9.4864,9.4502,9.4715,9357,0
2010-06-04,9.4785,9.4864,9.4036,9.4183,3355,0
2010-06-07,9.4036,9.4502,9.3877,9.4343,8640,0
2010-06-08,9.4864,9.4974,9.4343,9.4974,10448,0
2010-06-09,9.513,9.513,9.4581,9.4581,6864,0
2010-06-10,9.533,9.533,9.4974,9.505,25794,0
2010-06-11,9.4343,9.4655,9.4183,9.4655,3270,0
2010-06-14,9.4864,9.4974,9.4036,9.4036,8899,0
2010-06-15,9.4343,9.4343,9.3094,9.3453,26323,0
2010-06-16,9.364,9.3966,9.3562,9.3877,11950,0
2010-06-17,9.4343,9.4343,9.4183,9.4183,1485,0
2010-06-18,9.4581,9.4715,9.3709,9.3966,15324,0
2010-06-21,9.3966,9.4094,9.3966,9.3966,4767,0
2010-06-22,9.4502,9.4502,9.3034,9.3453,27898,0
2010-06-23,9.3453,9.364,9.3309,9.3309,20058,0
2010-06-24,9.3453,9.4864,9.3367,9.4094,38180,0
2010-06-25,9.4094,9.4094,9.364,9.4094,2162,0
2010-06-28,9.4343,9.4934,9.3798,9.4934,4196,0
2010-06-29,9.4974,9.505,9.4036,9.4036,5585,0
2010-06-30,9.4104,9.4655,9.3552,9.4104,16783,0
2010-07-01,9.4422,9.4502,9.4183,9.4502,9491,0
2010-07-02,9.4422,9.4655,9.4422,9.4422,11029,0
2010-07-06,9.4655,9.4934,9.3966,9.4655,27638,0
2010-07-07,9.4655,9.513,9.4343,9.513,16061,0
2010-07-08,9.522,9.533,9.4502,9.4864,39891,0
2010-07-09,9.505,9.505,9.4864,9.4864,1582,0
2010-07-12,9.4974,9.505,9.4581,9.4974,8951,0
2010-07-13,9.4183,9.4502,9.4183,9.4422,7905,0
2010-07-14,9.4864,9.51,9.4581,9.51,10373,0
2010-07-15,9.533,9.539,9.4974,9.539,14346,0
2010-07-16,9.539,9.539,9.522,9.533,30477,0
2010-07-19,9.4502,9.522,9.4502,9.513,37594,0
2010-07-20,9.51,9.533,9.51,9.533,12577,0
2010-07-21,9.558,9.621,9.558,9.621,12103,0
2010-07-22,9.613,9.637,9.522,9.552,18685,0
2010-07-23,9.582,9.644,9.558,9.558,29357,0
2010-07-26,9.582,9.628,9.566,9.628,13470,0
2010-07-27,9.651,9.667,9.621,9.659,26629,0
2010-07-28,9.621,9.667,9.621,9.637,10125,0
2010-07-29,9.667,9.672,9.637,9.672,27126,0
2010-07-30,9.672,9.73,9.667,9.73,22946,0
2010-08-02,9.762,9.791,9.73,9.762,42279,0
2010-08-03,9.791,9.791,9.762,9.791,13113,0
2010-08-04,9.791,9.83,9.791,9.806,34463,0
2010-08-05,9.83,9.856,9.814,9.836,21415,0
2010-08-06,9.836,9.913,9.814,9.822,29993,0
2010-08-09,9.83,9.88,9.791,9.814,56093,0
2010-08-10,9.822,9.864,9.814,9.864,24729,0
2010-08-11,9.83,9.836,9.822,9.822,28056,0
2010-08-12,9.769,9.83,9.743,9.83,7193,0
2010-08-13,9.806,9.872,9.806,9.851,12167,0
2010-08-16,9.92,9.954,9.851,9.851,75830,0
2010-08-17,10.107,10.107,9.9,9.98,37248,0
2010-08-18,9.954,10.03,9.954,10.022,16067,0
2010-08-19,10.022,10.022,9.98,10.015,8324,0
2010-08-20,10.015,10.015,9.907,9.988,23238,0
2010-08-23,10.042,10.05,10.008,10.03,12242,0
2010-08-24,10.042,10.072,9.994,9.994,27530,0
2010-08-25,10.008,10.064,9.98,9.98,43236,0
2010-08-26,9.947,9.968,9.942,9.947,17434,0
2010-08-27,10.008,10.042,9.994,10.015,37496,0
2010-08-30,10.034,10.034,9.942,9.954,22046,0
2010-08-31,9.917,10.071,9.917,9.987,62555,0
2010-09-01,10.03,10.034,9.98,10.03,8654,0
2010-09-02,10.042,10.05,9.988,10.042,7497,0
2010-09-03,10.034,10.042,9.988,10.03,6471,0
2010-09-07,9.96,10.05,9.96,10.015,22507,0
2010-09-08,10.072,10.1,10.022,10.072,15773,0
2010-09-09,10.08,10.151,10.042,10.086,16154,0
2010-09-10,10.064,10.08,10.05,10.05,13058,0
2010-09-13,10.086,10.086,9.98,9.98,65280,0
2010-09-14,9.954,9.98,9.942,9.942,24194,0
2010-09-15,9.934,9.98,9.864,9.864,23728,0
2010-09-16,9.9,9.942,9.856,9.894,17559,0
2010-09-17,9.934,9.96,9.913,9.928,40729,0
2010-09-20,9.9,9.942,9.864,9.92,28417,0
2010-09-21,9.968,9.98,9.9,9.92,17142,0
2010-09-22,9.92,9.934,9.907,9.907,39153,0
2010-09-23,9.96,9.98,9.92,9.92,19019,0
2010-09-24,9.934,9.942,9.856,9.88,24051,0
2010-09-27,9.9,9.954,9.886,9.913,19932,0
2010-09-28,9.947,9.98,9.894,9.954,25416,0
2010-09-29,9.968,10.034,9.92,10.015,17887,0
2010-09-30,10.014,10.034,9.973,10.034,18737,0
2010-10-01,10.034,10.042,10.008,10.042,7421,0
2010-10-04,10.064,10.064,10.042,10.042,14562,0
2010-10-05,10.086,10.086,9.98,9.98,23883,0
2010-10-06,9.98,10.008,9.92,9.96,49392,0
2010-10-07,9.942,9.994,9.942,9.96,64759,0
2010-10-08,10.015,10.058,9.968,9.98,64210,0
2010-10-11,10.015,10.072,10.015,10.064,11756,0
2010-10-12,10.03,10.064,10.03,10.064,20853,0
2010-10-13,10.05,10.093,10.05,10.08,15408,0
2010-10-14,10.08,10.093,10.058,10.064,59957,0
2010-10-15,10.086,10.086,10.058,10.086,3933,0
2010-10-18,10.058,10.058,9.98,10.001,51533,0
2010-10-19,10.008,10.015,9.96,9.96,29632,0
2010-10-20,9.988,10.03,9.934,9.975,12781,0
2010-10-21,9.98,10.086,9.98,10.034,14017,0
2010-10-22,10.08,10.08,10.03,10.03,32458,0
2010-10-25,10.008,10.1,10.008,10.093,23151,0
2010-10-26,10.064,10.093,10.03,10.034,29226,0
2010-10-27,10.064,10.072,10.03,10.03,7494,0
2010-10-28,10.05,10.05,9.975,10.034,14133,0
2010-10-29,10.002,10.016,9.947,9.988,19321,0
2010-11-01,10.015,10.015,9.928,9.954,23473,0
2010-11-02,9.928,9.954,9.822,9.894,50115,0
2010-11-03,9.872,9.913,9.864,9.886,21907,0
2010-11-04,9.872,9.928,9.864,9.907,22206,0
2010-11-05,9.88,9.913,9.851,9.913,23287,0
2010-11-08,9.872,9.886,9.83,9.851,19857,0
2010-11-09,9.806,10.1,9.762,10.1,39570,0
2010-11-10,9.98,9.98,9.582,9.597,75726,0
2010-11-11,9.566,9.575,9.2176,9.3522,86878,0
2010-11-12,9.3709,9.522,9.3453,9.4036,38632,0
2010-11-15,9.3453,9.3453,9.1186,9.1186,91572,0
2010-11-16,9.036,9.2894,8.9307,9.1855,87512,0
2010-11-17,9.2176,9.3709,9.2012,9.364,28445,0
2010-11-18,9.4036,9.4094,9.15,9.2088,37413,0
2010-11-19,9.3152,9.4974,9.3152,9.364,56673,0
2010-11-22,9.4264,9.533,9.3709,9.4864,20123,0
2010-11-23,9.505,9.544,9.4864,9.544,7837,0
2010-11-24,9.522,9.566,9.4715,9.4785,29230,0
2010-11-26,9.4934,9.51,9.4934,9.51,11286,0
2010-11-29,9.4785,9.51,9.4785,9.4864,12241,0
2010-11-30,9.51,9.52,9.4765,9.51,16637,0
2010-12-01,9.566,9.566,9.4581,9.4581,6486,0
2010-12-02,9.4183,9.4581,9.364,9.3798,12655,0
2010-12-03,9.4036,9.4343,9.3367,9.364,10889,0
2010-12-06,9.4183,9.4183,9.2767,9.2894,19641,0
2010-12-07,9.2894,9.2894,9.0781,9.1186,29114,0
2010-12-08,9.1186,9.1186,8.972,9.052,52030,0
2010-12-09,9.014,9.036,8.972,8.9796,38263,0
2010-12-10,8.9382,8.9643,8.8322,8.9253,27492,0
2010-12-13,8.8477,8.8477,8.6946,8.7654,78614,0
2010-12-14,8.7654,8.8174,8.6591,8.8054,124631,0
2010-12-15,8.7503,8.877,8.6821,8.877,43729,0
2010-12-16,8.877,9.0455,8.877,9.0369,36490,0
2010-12-17,9.036,9.113,9.036,9.113,21857,0
2010-12-20,9.0292,9.0446,8.7099,8.7654,165059,0
2010-12-21,8.7702,8.8249,8.6946,8.7582,56214,0
2010-12-22,8.732,8.8477,8.732,8.8322,15128,0
2010-12-23,8.8551,8.871,8.8054,8.8054,18760,0
2010-12-27,8.8174,8.8635,8.7913,8.7981,68772,0
2010-12-28,8.8551,8.8551,8.7913,8.7913,58262,0
2010-12-29,8.7933,8.8513,8.7786,8.843,70714,0
2010-12-30,8.8276,8.8872,8.8276,8.8513,51238,0
2010-12-31,8.9262,8.9903,8.9185,8.9756,26106,0
2011-01-03,8.9796,9.0578,8.9458,9.0208,93885,0
2011-01-04,9.052,9.0578,9.0208,9.0208,22188,0
2011-01-05,9.052,9.052,8.9931,9.0062,27654,0
2011-01-06,9.036,9.036,8.972,8.972,14521,0
2011-01-07,8.9382,8.9512,8.9176,8.9382,8405,0
2011-01-10,8.9176,8.9382,8.871,8.871,9704,0
2011-01-11,8.871,8.8825,8.8249,8.8402,25548,0
2011-01-12,8.784,8.8054,8.7503,8.7702,28681,0
2011-01-13,8.7391,8.7391,8.6591,8.703,46483,0
2011-01-14,8.6439,8.6591,8.5772,8.6302,81313,0
2011-01-18,8.5845,8.703,8.5628,8.6666,35295,0
2011-01-19,8.6657,8.6887,8.5882,8.6498,22997,0
2011-01-20,8.6302,8.732,8.6302,8.7099,14924,0
2011-01-21,8.6946,8.8054,8.6946,8.7702,16025,0
2011-01-24,8.732,8.8635,8.7167,8.8054,31082,0
2011-01-25,8.7654,8.9176,8.7582,8.8635,21010,0
2011-01-26,8.9382,8.9458,8.9121,8.9382,16304,0
2011-01-27,8.9176,8.9382,8.871,8.9049,19425,0
2011-01-28,8.877,8.8825,8.8174,8.8322,16041,0
2011-01-31,8.8681,8.875,8.8137,8.8365,13324,0
2011-02-01,8.8322,8.9049,8.7654,8.871,52071,0
2011-02-02,8.871,8.9307,8.8551,8.8974,19352,0
2011-02-03,8.9121,8.9382,8.8635,8.871,23477,0
2011-02-04,8.871,8.871,8.8322,8.8322,11112,0
2011-02-07,8.8054,8.8825,8.8054,8.8249,29779,0
2011-02-08,8.8054,8.8477,8.7913,8.8249,17503,0
2011-02-09,8.8477,8.8551,8.8174,8.8402,6899,0
2011-02-10,8.8477,8.8834,8.8322,8.8635,4910,0
2011-02-11,8.8174,8.9382,8.7654,8.9121,47751,0
2011-02-14,8.9121,8.9121,8.8118,8.8322,21483,0
2011-02-15,8.8402,8.8477,8.7913,8.8322,25792,0
2011-02-16,8.8322,8.877,8.8118,8.8322,26170,0
2011-02-18,8.8477,8.871,8.8322,8.8322,11084,0
2011-02-22,8.7981,8.8118,8.6743,8.732,41405,0
2011-02-23,8.7167,8.8118,8.6946,8.7913,13074,0
2011-02-24,8.8249,8.8825,8.7768,8.877,21579,0
2011-02-25,8.8551,8.9049,8.8174,8.8477,20803,0
2011-02-28,8.8513,8.9158,8.8513,8.8788,20923,0
2011-03-01,8.9307,8.9458,8.9176,8.9458,19094,0
2011-03-02,8.9512,8.9512,8.8825,8.9253,17852,0
2011-03-03,8.9458,8.9458,8.876,8.9253,9523,0
2011-03-04,8.9512,8.9512,8.877,8.9253,19979,0
2011-03-07,8.8834,8.8974,8.871,8.877,12787,0
2011-03-08,8.8974,8.9317,8.8635,8.9253,5452,0
2011-03-09,8.8551,8.9253,8.8402,8.8974,25876,0
2011-03-10,8.8392,8.8974,8.8392,8.8467,10202,0
2011-03-11,8.8477,8.9121,8.8477,8.8901,8249,0
2011-03-14,8.9121,8.9121,8.877,8.8974,6482,0
2011-03-15,8.8551,8.9458,8.8551,8.9317,14680,0
2011-03-16,8.9512,8.973,8.9458,8.973,4757,0
2011-03-17,8.9494,9.0053,8.9494,8.9854,4533,0
2011-03-18,9.0148,9.0148,8.9805,8.9805,9434,0
2011-03-21,8.9458,8.9512,8.9317,8.9512,8054,0
2011-03-22,8.9653,8.9873,8.9512,8.9873,5214,0
2011-03-23,9.0006,9.0226,8.9805,9.0226,13610,0
2011-03-24,9.0071,9.0148,8.9512,8.9579,18485,0
2011-03-25,8.9805,8.9805,8.9382,8.9579,10296,0
2011-03-28,8.9873,8.9873,8.9253,8.9253,10739,0
2011-03-29,8.9512,8.9653,8.9185,8.9653,4228,0
2011-03-30,8.9579,8.973,8.9458,8.973,6481,0
2011-03-31,8.953,8.9969,8.9476,8.9756,23502,0
2011-04-01,9.0071,9.0226,9.0006,9.0071,8955,0
2011-04-04,9.0148,9.0301,8.9873,8.9873,8371,0
2011-04-05,8.9824,8.9959,8.9476,8.9476,13982,0
2011-04-06,8.9458,8.9579,8.9176,8.9176,8599,0
2011-04-07,8.928,8.9959,8.928,8.9824,17010,0
2011-04-08,8.9458,9.0006,8.9458,8.9805,15798,0
2011-04-11,8.9653,8.9873,8.9253,8.9512,15225,0
2011-04-12,8.928,8.9682,8.928,8.9682,7058,0
2011-04-13,8.9512,8.9805,8.9382,8.9653,18779,0
2011-04-14,8.9253,8.9512,8.9121,8.9512,20558,0
2011-04-15,8.9579,8.9579,8.9176,8.9458,9365,0
2011-04-18,8.9458,8.9458,8.9253,8.9382,5646,0
2011-04-19,8.9121,8.9579,8.9121,8.9512,9264,0
2011-04-20,8.9941,8.9941,8.9579,8.9653,4389,0
2011-04-21,8.9805,8.9805,8.9512,8.9579,18835,0
2011-04-25,8.9805,8.9941,8.8974,8.9121,17815,0
2011-04-26,8.9747,8.9959,8.9409,8.9959,14847,0
2011-04-27,9.0226,9.031,8.973,9.0226,19211,0
2011-04-28,8.973,9.0148,8.973,9.0071,11750,0
2011-04-29,9.0006,9.0481,9.0006,9.0481,11558,0
2011-05-02,9.0686,9.0801,9.0071,9.0686,28657,0
2011-05-03,9.0678,9.0733,9.0283,9.0733,17123,0
2011-05-04,9.084,9.1422,9.0752,9.1112,39075,0
2011-05-05,9.1263,9.1682,9.1014,9.1205,36702,0
2011-05-06,9.136,9.15,9.1186,9.1422,18098,0
2011-05-09,9.1303,9.1711,9.0991,9.1422,26921,0
2011-05-10,9.15,9.2097,9.15,9.2097,9596,0
2011-05-11,9.2211,9.2737,9.2137,9.2737,17045,0
2011-05-12,9.2405,9.2622,9.2405,9.2622,15985,0
2011-05-13,9.2483,9.3094,9.2483,9.3094,19702,0
2011-05-16,9.2865,9.3162,9.27,9.3054,25020,0
2011-05-17,9.3289,9.3397,9.3054,9.3054,15498,0
2011-05-18,9.3054,9.3329,9.2914,9.3329,10254,0
2011-05-19,9.3397,9.3397,9.2622,9.2777,9963,0
2011-05-20,9.3074,9.3132,9.2826,9.2826,6546,0
2011-05-23,9.27,9.3094,9.2483,9.2777,13331,0
2011-05-24,9.2971,9.3094,9.2914,9.2914,2884,0
2011-05-25,9.3162,9.322,9.3054,9.3162,2849,0
2011-05-26,9.27,9.322,9.27,9.322,7069,0
2011-05-27,9.325,9.325,9.3025,9.3132,8799,0
2011-05-31,9.3103,9.361,9.3103,9.361,11205,0
2011-06-01,9.322,9.3916,9.322,9.3827,13673,0
2011-06-02,9.3966,9.3966,9.3357,9.3512,11612,0
2011-06-03,9.3443,9.3552,9.3181,9.3357,25591,0
2011-06-06,9.3877,9.3877,9.3512,9.3709,4019,0
2011-06-07,9.3916,9.3916,9.3542,9.3827,13483,0
2011-06-08,9.3669,9.3996,9.3473,9.3473,6748,0
2011-06-09,9.3827,9.3827,9.3387,9.3581,9648,0
2011-06-10,9.3443,9.3512,9.3299,9.3299,10765,0
2011-06-13,9.3709,9.3709,9.3132,9.364,21021,0
2011-06-14,9.3552,9.3966,9.3552,9.3709,11858,0
2011-06-15,9.364,9.3877,9.364,9.3877,1649,0
2011-06-16,9.4064,9.4064,9.365,9.3986,2421,0
2011-06-17,9.364,9.364,9.3443,9.3443,11352,0
2011-06-20,9.3709,9.3798,9.3709,9.3709,8321,0
2011-06-21,9.3798,9.4284,9.3798,9.4284,9883,0
2011-06-22,9.4362,9.4442,9.4104,9.4442,8499,0
2011-06-23,9.4362,9.4884,9.4362,9.4884,12405,0
2011-06-24,9.4695,9.4914,9.4392,9.4472,6354,0
2011-06-27,9.4884,9.4884,9.459,9.4805,8389,0
2011-06-28,9.4884,9.517,9.4884,9.517,23262,0
2011-06-29,9.517,9.536,9.507,9.536,33032,0
2011-06-30,9.531,9.554,9.511,9.531,22763,0
2011-07-01,9.558,9.558,9.51,9.558,14729,0
2011-07-05,9.572,9.572,9.55,9.55,3809,0
2011-07-06,9.576,9.576,9.545,9.545,10354,0
2011-07-07,9.587,9.604,9.55,9.55,21743,0
2011-07-08,9.555,9.628,9.555,9.604,10837,0
2011-07-11,9.616,9.622,9.552,9.598,21841,0
2011-07-12,9.572,9.628,9.572,9.628,3418,0
2011-07-13,9.639,9.704,9.622,9.704,7887,0
2011-07-14,9.675,9.675,9.646,9.675,5087,0
2011-07-15,9.616,9.654,9.607,9.631,26229,0
2011-07-18,9.607,9.662,9.607,9.639,18288,0
2011-07-19,9.664,9.664,9.617,9.617,2595,0
2011-07-20,9.616,9.662,9.607,9.607,21111,0
2011-07-21,9.616,9.662,9.607,9.662,14521,0
2011-07-22,9.66,9.66,9.613,9.62,8042,0
2011-07-25,9.598,9.607,9.566,9.575,22456,0
2011-07-26,9.533,9.608,9.513,9.513,13414,0
2011-07-27,9.503,9.533,9.3581,9.4074,23510,0
2011-07-28,9.3896,9.4844,9.3896,9.4392,5766,0
2011-07-29,9.3542,9.4183,9.3054,9.4183,9027,0
2011-08-01,9.521,9.533,9.4964,9.528,15752,0
2011-08-02,9.532,9.555,9.517,9.555,21105,0
2011-08-03,9.537,9.604,9.537,9.604,7427,0
2011-08-04,9.583,9.641,9.545,9.567,16280,0
2011-08-05,9.537,9.537,9.4815,9.537,22080,0
2011-08-08,9.4183,9.4522,9.1711,9.2107,35092,0
2011-08-09,9.1934,9.3423,9.1934,9.3423,8568,0
2011-08-10,9.2579,9.4655,9.2579,9.4362,8927,0
2011-08-11,9.4735,9.4884,9.4183,9.4522,14465,0
2011-08-12,9.4442,9.543,9.4274,9.543,10809,0
2011-08-15,9.543,9.587,9.526,9.572,52522,0
2011-08-16,9.55,9.572,9.55,9.572,5335,0
2011-08-17,9.572,9.62,9.563,9.58,8939,0
2011-08-18,9.563,9.613,9.526,9.563,31447,0
2011-08-19,9.572,9.587,9.537,9.563,6591,0
2011-08-22,9.572,9.613,9.563,9.613,6657,0
2011-08-23,9.613,9.613,9.563,9.613,11339,0
2011-08-24,9.563,9.58,9.543,9.58,21831,0
2011-08-25,9.543,9.563,9.511,9.555,14911,0
2011-08-26,9.583,9.599,9.528,9.545,14614,0
2011-08-29,9.58,9.595,9.532,9.532,16884,0
2011-08-30,9.55,9.62,9.55,9.613,15165,0
2011-08-31,9.638,9.724,9.638,9.717,32458,0
2011-09-01,9.727,9.788,9.703,9.741,28401,0
2011-09-02,9.743,9.756,9.743,9.743,3725,0
2011-09-06,9.722,9.762,9.722,9.736,4861,0
2011-09-07,9.742,9.791,9.736,9.747,9830,0
2011-09-08,9.747,9.762,9.722,9.742,8139,0
2011-09-09,9.711,9.785,9.711,9.743,13426,0
2011-09-12,9.738,9.771,9.711,9.718,21559,0
2011-09-13,9.738,9.764,9.73,9.738,3893,0
2011-09-14,9.718,9.756,9.718,9.756,3385,0
2011-09-15,9.725,9.738,9.718,9.718,7269,0
2011-09-16,9.718,9.725,9.693,9.718,15543,0
2011-09-19,9.73,9.756,9.7,9.705,13608,0
2011-09-20,9.705,9.725,9.655,9.711,12248,0
2011-09-21,9.705,9.764,9.705,9.756,14840,0
2011-09-22,9.738,9.777,9.73,9.749,4689,0
2011-09-23,9.754,9.8,9.754,9.775,24712,0
2011-09-26,9.833,9.833,9.764,9.764,12542,0
2011-09-27,9.785,9.825,9.749,9.777,18672,0
2011-09-28,9.809,9.825,9.756,9.785,20187,0
2011-09-29,9.809,9.825,9.764,9.825,4078,0
2011-09-30,9.832,9.9,9.799,9.878,36821,0
2011-10-03,9.913,9.942,9.833,9.833,20776,0
2011-10-04,9.823,9.876,9.66,9.697,30355,0
2011-10-05,9.693,9.738,9.693,9.693,11991,0
2011-10-06,9.718,9.718,9.671,9.699,11032,0
2011-10-07,9.722,9.722,9.653,9.653,37971,0
2011-10-10,9.704,9.704,9.604,9.637,67734,0
2011-10-11,9.628,9.637,9.572,9.613,25301,0
2011-10-12,9.613,9.637,9.563,9.596,23100,0
2011-10-13,9.62,9.62,9.536,9.555,44535,0
2011-10-14,9.628,9.689,9.587,9.673,33265,0
2011-10-17,9.653,9.722,9.637,9.673,24974,0
2011-10-18,9.669,9.709,9.669,9.68,10831,0
2011-10-19,9.709,9.709,9.68,9.697,12569,0
2011-10-20,9.697,9.747,9.697,9.704,19255,0
2011-10-21,9.738,9.757,9.718,9.738,6872,0
2011-10-24,9.729,9.742,9.722,9.736,9694,0
2011-10-25,9.748,9.763,9.724,9.737,9016,0
2011-10-26,9.722,9.782,9.689,9.782,18213,0
2011-10-27,9.806,9.823,9.782,9.782,13229,0
2011-10-28,9.786,9.811,9.771,9.811,10475,0
2011-10-31,9.765,9.832,9.765,9.765,10851,0
2011-11-01,9.794,9.862,9.756,9.803,19015,0
2011-11-02,9.823,9.89,9.823,9.859,2904,0
2011-11-03,9.862,9.862,9.81,9.826,11604,0
2011-11-04,9.855,9.855,9.841,9.855,3534,0
2011-11-07,9.855,9.908,9.827,9.908,29471,0
2011-11-08,9.908,9.957,9.908,9.929,18716,0
2011-11-09,9.886,9.937,9.862,9.937,10988,0
2011-11-10,9.98,9.986,9.922,9.922,37176,0
2011-11-11,9.972,9.986,9.972,9.972,17401,0
2011-11-14,9.986,10.034,9.986,10.034,40640,0
2011-11-15,10.034,10.034,10.006,10.006,8741,0
2011-11-16,9.98,10.006,9.98,10,9867,0
2011-11-17,10.015,10.015,9.98,9.98,7065,0
2011-11-18,10.015,10.015,9.937,9.937,19830,0
2011-11-21,9.964,9.964,9.937,9.945,11172,0
2011-11-22,9.98,10.006,9.98,9.991,5757,0
2011-11-23,10.015,10.015,10,10.006,7648,0
2011-11-25,10.006,10.03,10,10.03,5555,0
2011-11-28,10.029,10.059,10.006,10.015,23597,0
2011-11-29,9.986,10.05,9.986,10.029,12072,0
2011-11-30,10.052,10.068,9.934,9.971,45601,0
2011-12-01,9.972,10.117,9.972,10.102,57619,0
2011-12-02,10.132,10.167,10.088,10.167,29809,0
2011-12-05,10.167,10.167,10.125,10.167,19631,0
2011-12-06,10.16,10.188,10.143,10.188,12492,0
2011-12-07,10.175,10.188,10.16,10.175,9975,0
2011-12-08,10.142,10.188,10.142,10.188,24503,0
2011-12-09,10.18,10.186,10.141,10.149,7950,0
2011-12-12,10.167,10.18,10.141,10.18,22521,0
2011-12-13,10.213,10.247,10.2,10.247,38995,0
2011-12-14,10.24,10.247,10.213,10.226,19003,0
2011-12-15,10.24,10.24,10.186,10.226,16035,0
2011-12-16,10.214,10.214,10.16,10.182,68427,0
2011-12-19,10.125,10.247,10.125,10.22,39044,0
2011-12-20,10.207,10.247,10.207,10.226,17996,0
2011-12-21,10.247,10.292,10.141,10.292,38614,0
2011-12-22,10.305,10.321,10.276,10.312,34553,0
2011-12-23,10.34,10.34,10.243,10.286,61638,0
2011-12-27,10.312,10.393,10.312,10.393,25879,0
2011-12-28,10.4,10.427,10.312,10.393,55106,0
2011-12-29,10.386,10.414,10.337,10.414,20129,0
2011-12-30,10.429,10.48,10.409,10.424,35718,0
2012-01-03,10.409,10.429,10.349,10.409,22699,0
2012-01-04,10.443,10.522,10.404,10.522,116600,0
2012-01-05,10.506,10.562,10.482,10.544,51040,0
2012-01-06,10.577,10.608,10.571,10.608,60026,0
2012-01-09,10.6,10.608,10.586,10.608,64038,0
2012-01-10,10.562,10.676,10.562,10.658,36120,0
2012-01-11,10.646,10.685,10.609,10.646,19922,0
2012-01-12,10.678,10.693,10.653,10.678,13234,0
2012-01-13,10.719,10.743,10.704,10.743,8235,0
2012-01-17,10.732,10.74,10.674,10.687,20507,0
2012-01-18,10.743,10.757,10.698,10.704,24217,0
2012-01-19,10.711,10.79,10.69,10.727,32319,0
2012-01-20,10.719,10.751,10.698,10.698,14599,0
2012-01-23,10.698,10.751,10.644,10.658,44544,0
2012-01-24,10.636,10.751,10.636,10.734,18004,0
2012-01-25,10.719,10.803,10.719,10.803,26668,0
2012-01-26,10.79,10.845,10.766,10.811,35413,0
2012-01-27,10.823,10.922,10.793,10.914,36444,0
2012-01-30,10.892,10.947,10.872,10.911,39652,0
2012-01-31,10.948,11.002,10.901,10.901,44882,0
2012-02-01,10.911,11,10.901,10.971,25803,0
2012-02-02,10.992,11,10.962,10.992,18726,0
2012-02-03,10.996,11.013,10.975,11.005,24271,0
2012-02-06,10.988,11.022,10.975,11.013,25264,0
2012-02-07,11.024,11.024,10.947,11.024,28381,0
2012-02-08,10.992,11.024,10.978,10.992,13985,0
2012-02-09,11.032,11.032,10.947,11.024,38447,0
2012-02-10,11.022,11.074,11.022,11.059,30297,0
2012-02-13,11.082,11.105,11.074,11.105,18241,0
2012-02-14,11.082,11.105,11.043,11.05,8110,0
2012-02-15,11.013,11.074,10.996,11.074,18918,0
2012-02-16,11.082,11.082,10.966,10.982,11316,0
2012-02-17,10.942,11.028,10.922,11.028,16250,0
2012-02-21,10.996,11.09,10.988,11.09,17046,0
2012-02-22,11.097,11.097,10.996,11.059,43609,0
2012-02-23,11.022,11.059,10.936,10.958,24807,0
2012-02-24,10.961,11.017,10.933,11.017,12002,0
2012-02-27,10.996,11.09,10.982,11.028,20355,0
2012-02-28,11.013,11.082,11.013,11.082,13752,0
2012-02-29,11.092,11.101,11.046,11.046,53887,0
2012-03-01,11.082,11.09,11.022,11.05,7177,0
2012-03-02,11.069,11.084,11.023,11.03,20943,0
2012-03-05,11,11.04,10.985,11.024,21230,0
2012-03-06,11.03,11.03,10.915,10.943,14729,0
2012-03-07,10.943,11.038,10.936,11.038,17748,0
2012-03-08,11.006,11.069,10.997,11.061,15883,0
2012-03-09,11.017,11.093,10.992,11.071,34045,0
2012-03-12,11.093,11.093,11.055,11.093,16685,0
2012-03-13,11.116,11.149,11.079,11.116,14037,0
2012-03-14,11.04,11.055,10.834,10.862,49401,0
2012-03-15,10.877,10.877,10.634,10.634,35395,0
2012-03-16,10.541,10.557,10.398,10.485,92727,0
2012-03-19,10.535,10.674,10.43,10.566,47616,0
2012-03-20,10.634,10.64,10.549,10.64,27819,0
2012-03-21,10.648,10.687,10.581,10.634,10359,0
2012-03-22,10.64,10.687,10.627,10.666,25773,0
2012-03-23,10.683,10.683,10.57,10.63,16131,0
2012-03-26,10.597,10.627,10.549,10.589,23877,0
2012-03-27,10.634,10.648,10.549,10.605,17130,0
2012-03-28,10.611,10.788,10.611,10.788,34715,0
2012-03-29,10.809,10.809,10.655,10.732,30722,0
2012-03-30,10.734,10.752,10.698,10.698,13675,0
2012-04-02,10.736,10.744,10.691,10.691,14874,0
2012-04-03,10.736,10.744,10.683,10.683,38342,0
2012-04-04,10.664,10.74,10.625,10.695,50787,0
2012-04-05,10.748,10.748,10.708,10.723,9671,0
2012-04-09,10.776,10.822,10.719,10.806,11337,0
2012-04-10,10.776,10.806,10.776,10.792,5534,0
2012-04-11,10.822,10.853,10.768,10.799,18300,0
2012-04-12,10.814,10.814,10.712,10.799,11722,0
2012-04-13,10.799,10.822,10.799,10.822,7210,0
2012-04-16,10.847,10.867,10.814,10.867,7406,0
2012-04-17,10.843,10.849,10.825,10.834,17834,0
2012-04-18,10.896,10.903,10.792,10.792,22212,0
2012-04-19,10.859,10.936,10.839,10.874,12617,0
2012-04-20,10.877,10.877,10.796,10.843,19410,0
2012-04-23,10.881,10.896,10.822,10.874,8717,0
2012-04-24,10.922,10.936,10.853,10.881,8826,0
2012-04-25,10.881,10.936,10.874,10.881,18576,0
2012-04-26,10.907,10.936,10.907,10.922,12479,0
2012-04-27,10.919,10.955,10.891,10.927,15319,0
2012-04-30,10.922,11.016,10.867,10.907,33209,0
2012-05-01,10.972,11.01,10.849,10.904,38145,0
2012-05-02,10.903,10.959,10.881,10.922,17552,0
2012-05-03,10.919,10.986,10.919,10.98,14940,0
2012-05-04,10.94,11.002,10.934,10.993,21013,0
2012-05-07,10.955,11.002,10.955,10.993,11627,0
2012-05-08,10.963,11.002,10.934,10.993,30287,0
2012-05-09,11.002,11.01,10.986,11.002,10743,0
2012-05-10,11.024,11.024,10.991,11.016,5722,0
2012-05-11,11.058,11.058,11.002,11.042,5231,0
2012-05-14,11.065,11.065,10.98,10.98,19064,0
2012-05-15,11.01,11.042,10.993,11.034,9518,0
2012-05-16,11.042,11.065,10.986,11.049,7986,0
2012-05-17,11.058,11.058,10.955,10.993,10563,0
2012-05-18,10.948,11.01,10.891,10.919,18085,0
2012-05-21,10.94,10.963,10.919,10.919,16084,0
2012-05-22,10.955,10.98,10.904,10.98,7422,0
2012-05-23,10.963,10.986,10.963,10.98,7400,0
2012-05-24,10.98,10.98,10.963,10.98,2597,0
2012-05-25,11.019,11.034,10.94,10.98,14086,0
2012-05-29,11.019,11.019,10.94,11.002,15331,0
2012-05-30,10.993,10.993,10.919,10.955,8248,0
2012-05-31,10.952,10.96,10.944,10.96,6699,0
2012-06-01,10.991,10.998,10.96,10.968,16471,0
2012-06-04,10.993,10.993,10.911,10.911,30814,0
2012-06-05,10.961,10.97,10.888,10.888,38653,0
2012-06-06,10.938,10.953,10.938,10.945,17803,0
2012-06-07,10.924,10.953,10.854,10.953,34471,0
2012-06-08,10.952,11.031,10.952,11.031,23239,0
2012-06-11,11.007,11.063,10.983,10.991,13508,0
2012-06-12,10.998,11.031,10.937,10.96,9415,0
2012-06-13,11.031,11.031,10.932,10.944,34208,0
2012-06-14,10.991,11.039,10.937,11.007,39246,0
2012-06-15,11.039,11.039,10.944,10.983,14664,0
2012-06-18,11.039,11.116,10.968,11.116,39792,0
2012-06-19,11.116,11.156,11.092,11.141,14897,0
2012-06-20,11.149,11.156,11.086,11.149,57813,0
2012-06-21,11.121,11.193,11.121,11.149,29169,0
2012-06-22,11.122,11.196,11.122,11.152,15644,0
2012-06-25,11.156,11.248,11.156,11.232,25098,0
2012-06-26,11.209,11.256,11.2,11.256,17837,0
2012-06-27,11.248,11.333,11.239,11.281,23118,0
2012-06-28,11.239,11.349,11.239,11.349,28376,0
2012-06-29,11.31,11.349,11.272,11.326,9734,0
2012-07-02,11.333,11.458,11.326,11.411,30947,0
2012-07-03,11.38,11.411,11.318,11.352,22689,0
2012-07-05,11.398,11.454,11.398,11.454,15817,0
2012-07-06,11.423,11.462,11.383,11.39,37097,0
2012-07-09,11.445,11.533,11.407,11.533,18896,0
2012-07-10,11.423,11.569,11.423,11.569,20703,0
2012-07-11,11.546,11.581,11.413,11.413,25843,0
2012-07-12,11.487,11.493,11.413,11.437,13201,0
2012-07-13,11.487,11.554,11.413,11.413,15513,0
2012-07-16,11.487,11.51,11.437,11.479,9146,0
2012-07-17,11.502,11.533,11.445,11.533,14229,0
2012-07-18,11.581,11.611,11.562,11.611,17039,0
2012-07-19,11.611,11.649,11.602,11.632,12999,0
2012-07-20,11.632,11.649,11.487,11.546,42183,0
2012-07-23,11.581,11.587,11.526,11.587,12450,0
2012-07-24,11.649,11.657,11.619,11.657,32073,0
2012-07-25,11.649,11.657,11.597,11.649,23268,0
2012-07-26,11.649,11.657,11.619,11.657,13567,0
2012-07-27,11.657,11.696,11.649,11.696,34520,0
2012-07-30,11.696,11.696,11.611,11.664,37118,0
2012-07-31,11.696,11.696,11.673,11.696,11361,0
2012-08-01,11.696,11.803,11.696,11.781,31768,0
2012-08-02,11.803,11.803,11.734,11.781,22056,0
2012-08-03,11.757,11.803,11.75,11.803,20995,0
2012-08-06,11.816,11.853,11.789,11.803,16888,0
2012-08-07,11.822,11.822,11.696,11.705,13708,0
2012-08-08,11.742,11.822,11.696,11.803,26702,0
2012-08-09,11.809,11.809,11.705,11.742,16645,0
2012-08-10,11.789,11.789,11.696,11.705,19727,0
2012-08-13,11.778,11.778,11.636,11.636,10647,0
2012-08-14,11.676,11.724,11.669,11.669,28869,0
2012-08-15,11.74,11.761,11.579,11.583,30066,0
2012-08-16,11.661,11.669,11.558,11.573,42859,0
2012-08-17,11.636,11.645,11.579,11.583,8058,0
2012-08-20,11.615,11.661,11.607,11.661,16644,0
2012-08-21,11.669,11.724,11.583,11.583,23729,0
2012-08-22,11.607,11.607,11.512,11.521,11719,0
2012-08-23,11.457,11.645,11.457,11.645,28243,0
2012-08-24,11.645,11.694,11.565,11.565,25377,0
2012-08-27,11.529,11.661,11.49,11.592,27645,0
2012-08-28,11.558,11.753,11.551,11.753,41454,0
2012-08-29,11.753,11.898,11.746,11.857,33820,0
2012-08-30,11.812,11.89,11.812,11.89,25412,0
2012-08-31,11.857,11.958,11.857,11.95,30197,0
2012-09-04,12.005,12.011,11.942,12.005,34525,0
2012-09-05,12.02,12.02,11.975,12.011,21320,0
2012-09-06,12.02,12.02,11.975,11.975,13672,0
2012-09-07,11.933,11.99,11.933,11.99,6455,0
2012-09-10,12.048,12.048,11.926,11.926,35752,0
2012-09-11,12.033,12.071,11.975,12.011,31882,0
2012-09-12,12.007,12.06,11.995,12.03,20329,0
2012-09-13,12.052,12.067,11.986,11.986,12702,0
2012-09-14,11.979,12.067,11.971,11.979,29849,0
2012-09-17,11.971,11.979,11.947,11.971,16824,0
2012-09-18,11.915,11.947,11.861,11.894,26686,0
2012-09-19,11.908,11.915,11.894,11.915,26045,0
2012-09-20,11.915,12.023,11.915,12.007,37932,0
2012-09-21,12.067,12.067,11.947,12.052,34196,0
2012-09-24,12.03,12.03,11.971,11.986,7729,0
2012-09-25,12.03,12.052,12.007,12.052,30930,0
2012-09-26,12.052,12.096,12.052,12.091,20659,0
2012-09-27,12.096,12.152,12.06,12.06,26337,0
2012-09-28,12.136,12.199,12.096,12.176,16775,0
2012-10-01,12.176,12.253,12.128,12.176,15190,0
2012-10-02,12.237,12.261,12.136,12.136,14741,0
2012-10-03,12.185,12.185,12.091,12.096,15418,0
2012-10-04,12.168,12.199,12.067,12.067,22999,0
2012-10-05,12.016,12.152,12.016,12.11,9106,0
2012-10-08,12.176,12.185,12.091,12.091,17066,0
2012-10-09,12.168,12.168,12.083,12.083,3070,0
2012-10-10,12.128,12.128,11.986,11.995,18061,0
2012-10-11,12.095,12.101,11.991,12.095,10638,0
2012-10-12,12.107,12.107,12.042,12.073,9635,0
2012-10-15,12.073,12.107,12.005,12.028,21716,0
2012-10-16,12.02,12.028,11.983,12.012,22907,0
2012-10-17,12.08,12.116,12.042,12.116,11722,0
2012-10-18,12.073,12.141,12.073,12.124,10351,0
2012-10-19,12.124,12.124,12.042,12.088,18547,0
2012-10-22,12.08,12.095,11.983,11.983,21738,0
2012-10-23,12.02,12.042,11.968,11.968,13028,0
2012-10-24,12.012,12.042,11.968,11.983,7747,0
2012-10-25,12.073,12.073,11.975,11.975,11960,0
2012-10-26,12.05,12.063,11.999,12.005,11301,0
2012-10-31,12.057,12.063,11.983,11.999,10007,0
2012-11-01,12.088,12.107,12.005,12.088,11381,0
2012-11-02,12.02,12.057,11.968,12.05,32005,0
2012-11-05,11.991,11.999,11.933,11.968,13165,0
2012-11-06,11.968,12.02,11.942,11.983,16227,0
2012-11-07,11.991,12.182,11.951,12.182,17200,0
2012-11-08,12.173,12.251,12.101,12.19,25645,0
2012-11-09,12.19,12.273,12.182,12.198,11882,0
2012-11-12,12.277,12.347,12.225,12.347,26842,0
2012-11-13,12.359,12.43,12.169,12.214,26825,0
2012-11-14,12.328,12.351,12.12,12.169,18192,0
2012-11-15,12.222,12.247,11.962,12.084,26069,0
2012-11-16,12.193,12.229,12.153,12.222,17334,0
2012-11-19,12.276,12.385,12.247,12.287,45940,0
2012-11-20,12.407,12.43,12.351,12.43,41130,0
2012-11-21,12.43,12.459,12.385,12.453,11612,0
2012-11-23,12.52,12.567,12.437,12.446,21558,0
2012-11-26,12.489,12.489,12.351,12.351,7143,0
2012-11-27,12.446,12.506,12.337,12.414,22096,0
2012-11-28,12.59,12.59,12.377,12.414,33298,0
2012-11-29,12.498,12.561,12.446,12.453,32636,0
2012-11-30,12.561,12.648,12.437,12.446,23696,0
2012-12-03,12.52,12.544,12.407,12.43,13770,0
2012-12-04,12.544,12.544,12.351,12.43,32394,0
2012-12-05,12.498,12.535,12.453,12.535,38063,0
2012-12-06,12.512,12.52,12.453,12.52,11162,0
2012-12-07,12.512,12.567,12.369,12.466,22680,0
2012-12-10,12.512,12.527,12.276,12.312,11142,0
2012-12-11,12.389,12.398,12.254,12.294,27227,0
2012-12-12,12.403,12.472,12.217,12.273,34475,0
2012-12-13,12.341,12.341,12.132,12.132,14533,0
2012-12-14,12.132,12.132,11.938,11.964,15772,0
2012-12-17,11.98,11.98,11.732,11.747,31487,0
2012-12-18,11.747,11.844,11.635,11.747,32163,0
2012-12-19,11.747,11.853,11.747,11.837,41619,0
2012-12-20,11.831,11.915,11.771,11.885,25804,0
2012-12-21,11.885,11.955,11.868,11.922,15623,0
2012-12-24,11.964,11.964,11.877,11.938,5144,0
2012-12-26,11.964,11.973,11.86,11.86,11053,0
2012-12-27,11.831,11.831,11.701,11.732,24499,0
2012-12-28,11.815,11.815,11.709,11.763,24883,0
2012-12-31,11.815,11.844,11.754,11.802,17072,0
2013-01-02,11.922,12.018,11.915,11.973,13735,0
2013-01-03,12.047,12.114,11.997,12.086,17068,0
2013-01-04,12.181,12.197,12.093,12.181,10468,0
2013-01-07,12.225,12.233,12.114,12.21,21558,0
2013-01-08,12.258,12.299,12.242,12.299,18983,0
2013-01-09,12.284,12.284,12.147,12.197,31044,0
2013-01-10,12.19,12.284,12.19,12.277,16019,0
2013-01-11,12.31,12.327,12.166,12.198,20895,0
2013-01-14,12.204,12.236,12.141,12.204,8855,0
2013-01-15,12.133,12.191,12.072,12.133,17454,0
2013-01-16,12.149,12.149,12.01,12.124,27306,0
2013-01-17,12.088,12.226,12.088,12.198,27844,0
2013-01-18,12.245,12.245,12.124,12.141,7273,0
2013-01-22,12.211,12.219,12.133,12.133,11634,0
2013-01-23,12.191,12.226,12.141,12.191,8904,0
2013-01-24,12.245,12.275,12.158,12.158,14891,0
2013-01-25,12.211,12.226,12.166,12.191,6762,0
2013-01-28,12.141,12.219,12.027,12.027,13576,0
2013-01-29,12.072,12.095,11.931,11.931,14650,0
2013-01-30,12.004,12.088,12.004,12.033,21613,0
2013-01-31,12.095,12.095,12.01,12.027,11700,0
2013-02-01,12.124,12.149,12.049,12.049,20671,0
2013-02-04,12.116,12.149,12.062,12.062,37199,0
2013-02-05,12.141,12.149,12.004,12.019,22218,0
2013-02-06,12.056,12.124,12.056,12.107,9972,0
2013-02-07,12.158,12.166,12.088,12.107,16133,0
2013-02-08,12.174,12.174,12.095,12.116,11113,0
2013-02-11,12.088,12.107,12.049,12.056,9015,0
2013-02-12,12.116,12.124,12.088,12.088,5643,0
2013-02-13,12.161,12.161,12.09,12.096,5633,0
2013-02-14,12.096,12.096,11.983,11.991,8260,0
2013-02-15,12.065,12.065,11.968,12.028,10288,0
2013-02-19,12.065,12.065,11.991,12.012,6870,0
2013-02-20,12.065,12.065,12.006,12.006,7711,0
2013-02-21,12.065,12.082,12.012,12.012,10011,0
2013-02-22,12.09,12.09,11.941,12.059,24757,0
2013-02-25,12.082,12.082,11.91,12.065,30811,0
2013-02-26,12.082,12.082,11.968,11.983,20939,0
2013-02-27,12.042,12.065,11.991,12.065,12512,0
2013-02-28,12.059,12.059,11.968,12.035,10891,0
2013-03-01,12.051,12.074,11.983,12.021,19818,0
2013-03-04,11.999,12.051,11.95,12.021,17711,0
2013-03-05,12.021,12.028,11.95,11.968,5669,0
2013-03-06,12.035,12.065,11.991,12.028,13900,0
2013-03-07,12.059,12.059,11.95,11.983,10948,0
2013-03-08,12.096,12.096,11.879,11.879,18620,0
2013-03-11,11.823,11.823,11.661,11.661,39322,0
2013-03-12,11.644,11.756,11.589,11.733,21775,0
2013-03-13,11.811,11.811,11.549,11.705,30210,0
2013-03-14,11.556,11.663,11.486,11.527,36332,0
2013-03-15,11.412,11.535,11.351,11.47,45360,0
2013-03-18,11.527,11.656,11.404,11.556,32809,0
2013-03-19,11.564,11.663,11.518,11.622,24542,0
2013-03-20,11.622,11.811,11.622,11.783,14095,0
2013-03-21,11.874,11.874,11.713,11.776,14141,0
2013-03-22,11.842,11.936,11.742,11.783,22664,0
2013-03-25,11.646,11.791,11.6,11.671,27431,0
2013-03-26,11.742,11.835,11.556,11.6,46160,0
2013-03-27,11.663,11.751,11.663,11.751,16385,0
2013-03-28,11.751,11.798,11.728,11.791,16021,0
2013-04-01,11.914,11.954,11.791,11.835,20321,0
2013-04-02,11.891,11.891,11.798,11.835,14883,0
2013-04-03,11.858,11.858,11.804,11.842,12510,0
2013-04-04,11.905,11.919,11.842,11.842,5480,0
2013-04-05,11.914,11.995,11.865,11.995,6405,0
2013-04-08,11.905,12.031,11.9,11.905,3003,0
2013-04-09,12.007,12.007,11.804,11.835,17753,0
2013-04-10,11.905,11.905,11.874,11.891,9894,0
2013-04-11,11.989,11.989,11.813,11.885,13792,0
2013-04-12,11.965,11.965,11.894,11.894,6468,0
2013-04-15,11.922,11.922,11.778,11.868,6128,0
2013-04-16,11.956,11.956,11.729,11.868,9630,0
2013-04-17,11.908,11.974,11.829,11.837,8659,0
2013-04-18,11.916,12.064,11.813,12.064,40700,0
2013-04-19,12.102,12.109,11.885,11.948,24143,0
2013-04-22,11.981,12.041,11.908,11.974,10583,0
2013-04-23,12.005,12.057,11.931,11.989,12151,0
2013-04-24,12.041,12.073,11.931,11.965,12725,0
2013-04-25,12.01,12.01,11.974,11.974,4675,0
2013-04-26,11.974,12.02,11.939,11.965,11026,0
2013-04-29,11.965,12.005,11.965,11.965,13710,0
2013-04-30,12.02,12.02,11.956,11.999,10819,0
2013-05-01,12.005,12.089,11.956,12.064,10298,0
2013-05-02,12.102,12.127,11.999,12.05,20264,0
2013-05-03,12.102,12.118,11.965,11.965,10347,0
2013-05-06,11.908,11.965,11.903,11.903,22259,0
2013-05-07,11.948,11.948,11.829,11.931,18494,0
2013-05-08,11.989,11.989,11.922,11.981,9106,0
2013-05-09,12.005,12.064,11.908,11.939,9491,0
2013-05-10,12.01,12.01,11.843,11.894,17647,0
2013-05-13,12.022,12.022,11.803,11.925,24800,0
2013-05-14,11.959,11.969,11.888,11.897,5016,0
2013-05-15,11.862,11.87,11.691,11.746,37301,0
2013-05-16,11.731,11.754,11.683,11.716,16966,0
2013-05-17,11.771,11.771,11.61,11.666,10201,0
2013-05-20,11.716,11.794,11.674,11.683,13577,0
2013-05-21,11.739,11.739,11.64,11.658,9012,0
2013-05-22,11.707,11.707,11.65,11.666,5207,0
2013-05-23,11.723,11.731,11.551,11.579,20845,0
2013-05-24,11.579,11.624,11.542,11.594,8045,0
2013-05-28,11.666,11.666,11.52,11.52,41262,0
2013-05-29,11.579,11.579,11.427,11.504,43254,0
2013-05-30,11.542,11.542,11.437,11.437,16897,0
2013-05-31,11.416,11.433,11.139,11.317,35480,0
2013-06-03,11.258,11.258,11.013,11.079,62309,0
2013-06-04,10.995,11.16,10.916,11.103,63832,0
2013-06-05,11.166,11.3,11.087,11.191,22907,0
2013-06-06,11.314,11.351,11.079,11.145,24031,0
2013-06-07,11.233,11.314,11.109,11.258,15670,0
2013-06-10,11.258,11.258,11.087,11.145,15926,0
2013-06-11,11.087,11.087,10.947,10.987,24606,0
2013-06-12,11.156,11.177,10.998,10.998,58687,0
2013-06-13,11.047,11.134,10.903,11.134,33048,0
2013-06-14,11.203,11.203,11.047,11.177,21534,0
2013-06-17,11.22,11.327,11.098,11.134,43879,0
2013-06-18,11.169,11.169,11.007,11.119,16479,0
2013-06-19,11.119,11.119,10.918,10.966,27138,0
2013-06-20,10.911,10.989,10.719,10.975,43388,0
2013-06-21,11.047,11.057,10.736,10.889,44165,0
2013-06-24,10.788,10.788,10.567,10.761,19486,0
2013-06-25,10.711,10.711,10.451,10.638,43780,0
2013-06-26,10.688,10.859,10.688,10.846,44756,0
2013-06-27,10.882,11.134,10.882,11.073,49289,0
2013-06-28,11.119,11.149,10.927,11.024,10605,0
2013-07-01,11.113,11.156,11.024,11.032,18840,0
2013-07-02,11.09,11.09,10.957,10.989,5604,0
2013-07-03,10.989,11.127,10.837,10.899,8190,0
2013-07-05,10.719,10.719,10.638,10.719,14315,0
2013-07-08,10.81,10.81,10.638,10.761,22095,0
2013-07-09,10.837,10.837,10.591,10.646,22220,0
2013-07-10,10.681,10.681,10.557,10.638,8883,0
2013-07-11,10.783,10.798,10.721,10.765,8689,0
2013-07-12,10.682,10.773,10.609,10.662,37654,0
2013-07-15,10.74,10.74,10.541,10.633,46863,0
2013-07-16,10.656,10.7,10.541,10.682,45079,0
2013-07-17,10.714,10.73,10.648,10.714,17634,0
2013-07-18,10.721,10.721,10.633,10.682,8295,0
2013-07-19,10.609,10.609,10.535,10.535,21202,0
2013-07-22,10.499,10.525,10.379,10.438,26971,0
2013-07-23,10.388,10.525,10.388,10.525,13410,0
2013-07-24,10.438,10.438,10.295,10.363,18998,0
2013-07-25,10.41,10.41,10.295,10.327,24604,0
2013-07-26,10.327,10.404,10.278,10.335,71831,0
2013-07-29,10.278,10.41,10.278,10.379,36465,0
2013-07-30,10.345,10.363,10.295,10.295,24412,0
2013-07-31,10.335,10.335,10.278,10.327,15097,0
2013-08-01,10.371,10.371,10.228,10.269,51971,0
2013-08-02,10.269,10.355,10.254,10.317,23985,0
2013-08-05,10.254,10.286,10.166,10.254,35598,0
2013-08-06,10.222,10.269,10.166,10.254,25718,0
2013-08-07,10.21,10.309,10.137,10.309,31095,0
2013-08-08,10.215,10.269,10.194,10.269,19950,0
2013-08-09,10.215,10.215,10.156,10.21,27970,0
2013-08-12,10.172,10.278,10.172,10.262,11134,0
2013-08-13,10.212,10.272,10.129,10.129,40115,0
2013-08-14,10.091,10.139,10.091,10.139,16512,0
2013-08-15,10.129,10.139,10.091,10.139,25918,0
2013-08-16,10.204,10.204,9.901,10.001,12918,0
2013-08-19,10.041,10.041,9.894,9.916,17850,0
2013-08-20,9.916,10.059,9.908,10.017,37798,0
2013-08-21,9.993,10.129,9.993,10.122,29170,0
2013-08-22,10.189,10.366,10.116,10.298,41659,0
2013-08-23,10.212,10.224,10.099,10.175,33385,0
2013-08-26,10.116,10.189,10.066,10.099,31594,0
2013-08-27,10.026,10.149,10.026,10.066,31746,0
2013-08-28,10.129,10.139,10.01,10.066,39912,0
2013-08-29,9.993,10.158,9.941,10.084,56232,0
2013-08-30,10.041,10.139,9.932,10.091,39594,0
2013-09-03,10.125,10.153,9.944,10.029,14294,0
2013-09-04,10.086,10.086,9.944,10.035,22083,0
2013-09-05,10.111,10.111,9.944,9.974,18423,0
2013-09-06,9.974,9.997,9.88,9.919,63521,0
2013-09-09,9.963,9.987,9.932,9.941,19080,0
2013-09-10,9.911,9.919,9.795,9.919,24082,0
2013-09-11,9.974,10.035,9.888,9.904,34626,0
2013-09-12,9.935,9.948,9.888,9.904,52410,0
2013-09-13,9.948,10.053,9.904,9.927,28969,0
2013-09-16,10.003,10.07,9.958,10.07,21987,0
2013-09-17,10.134,10.227,10.07,10.227,44621,0
2013-09-18,10.268,10.418,10.134,10.41,57976,0
2013-09-19,10.452,10.508,10.316,10.396,25080,0
2013-09-20,10.404,10.404,10.26,10.326,34005,0
2013-09-23,10.245,10.379,10.245,10.307,24925,0
2013-09-24,10.268,10.404,10.268,10.404,10435,0
2013-09-25,10.354,10.404,10.354,10.396,19076,0
2013-09-26,10.404,10.404,10.354,10.354,9040,0
2013-09-27,10.316,10.396,10.316,10.363,4348,0
2013-09-30,10.37,10.388,10.344,10.37,7863,0
2013-10-01,10.37,10.37,10.307,10.307,14814,0
2013-10-02,10.294,10.354,10.26,10.354,54018,0
2013-10-03,10.284,10.316,10.284,10.294,25230,0
2013-10-04,10.268,10.284,10.268,10.277,7876,0
2013-10-07,10.307,10.307,10.227,10.236,18507,0
2013-10-08,10.227,10.26,10.227,10.236,10255,0
2013-10-09,10.294,10.294,10.252,10.252,10251,0
2013-10-10,10.297,10.297,10.186,10.255,29772,0
2013-10-11,10.21,10.255,10.21,10.222,12629,0
2013-10-14,10.216,10.216,10.136,10.155,13673,0
2013-10-15,10.136,10.21,10.136,10.203,33708,0
2013-10-16,10.172,10.21,10.165,10.21,18975,0
2013-10-17,10.203,10.39,10.203,10.365,31085,0
2013-10-18,10.348,10.39,10.263,10.304,43278,0
2013-10-21,10.319,10.365,10.287,10.287,18233,0
2013-10-22,10.304,10.328,10.247,10.319,19177,0
2013-10-23,10.357,10.414,10.304,10.365,22189,0
2013-10-24,10.414,10.414,10.357,10.407,6286,0
2013-10-25,10.374,10.407,10.338,10.407,27169,0
2013-10-28,10.429,10.465,10.407,10.456,12357,0
2013-10-29,10.481,10.481,10.429,10.433,12321,0
2013-10-30,10.429,10.429,10.39,10.398,20748,0
2013-10-31,10.383,10.407,10.365,10.407,18339,0
2013-11-01,10.374,10.414,10.279,10.311,20073,0
2013-11-04,10.287,10.357,10.263,10.279,22734,0
2013-11-05,10.247,10.297,10.21,10.297,22733,0
2013-11-06,10.247,10.348,10.239,10.255,33330,0
2013-11-07,10.229,10.271,10.186,10.271,34725,0
2013-11-08,10.222,10.222,10.119,10.203,28810,0
2013-11-11,10.165,10.216,10.119,10.146,64551,0
2013-11-12,10.194,10.21,10.126,10.203,28030,0
2013-11-13,10.183,10.219,10.115,10.129,30607,0
2013-11-14,10.168,10.213,10.121,10.129,23775,0
2013-11-15,10.175,10.183,10.097,10.183,31444,0
2013-11-18,10.082,10.158,10.082,10.129,63332,0
2013-11-19,10.121,10.158,10.09,10.09,48006,0
2013-11-20,10.09,10.121,10.064,10.064,82275,0
2013-11-21,9.976,10.097,9.976,10.064,56661,0
2013-11-22,10.121,10.121,10.056,10.073,20762,0
2013-11-25,10.056,10.064,9.983,10.007,37763,0
2013-11-26,10.056,10.082,10.039,10.082,45303,0
2013-11-27,10.048,10.082,10.015,10.073,16895,0
2013-11-29,10.097,10.129,10.031,10.115,16613,0
2013-12-02,10.121,10.121,10,10.064,41077,0
2013-12-03,10.097,10.115,10.039,10.115,55629,0
2013-12-04,10.175,10.175,10.064,10.115,80380,0
2013-12-05,10.129,10.148,9.991,10.007,60535,0
2013-12-06,10.007,10.073,9.991,10.007,18491,0
2013-12-09,10,10.073,10,10.031,24829,0
2013-12-10,10.056,10.073,10.056,10.064,39133,0
2013-12-11,10.017,10.117,10.017,10.109,45381,0
2013-12-12,10.033,10.124,10.033,10.109,40127,0
2013-12-13,10.06,10.109,10.017,10.041,36139,0
2013-12-16,10.001,10.109,10.001,10.109,47543,0
2013-12-17,10.067,10.261,10.067,10.261,113605,0
2013-12-18,10.184,10.269,10.184,10.261,65694,0
2013-12-19,10.269,10.357,10.221,10.337,50540,0
2013-12-20,10.278,10.365,10.269,10.318,76747,0
2013-12-23,10.337,10.433,10.337,10.398,90535,0
2013-12-24,10.45,10.45,10.337,10.39,37089,0
2013-12-26,10.357,10.45,10.337,10.365,82032,0
2013-12-27,10.398,10.407,10.269,10.328,93264,0
2013-12-30,10.382,10.382,10.261,10.365,91133,0
2013-12-31,10.309,10.356,10.286,10.356,93830,0
2014-01-02,10.309,10.414,10.286,10.347,81330,0
2014-01-03,10.398,10.407,10.309,10.365,37978,0
2014-01-06,10.429,10.472,10.382,10.421,67399,0
2014-01-07,10.465,10.532,10.407,10.443,65760,0
2014-01-08,10.398,10.472,10.398,10.457,23065,0
2014-01-09,10.443,10.539,10.433,10.514,65769,0
2014-01-10,10.514,10.626,10.514,10.618,29813,0
2014-01-13,10.659,10.664,10.595,10.659,33937,0
2014-01-14,10.595,10.664,10.595,10.652,19452,0
2014-01-15,10.652,10.728,10.644,10.719,72037,0
2014-01-16,10.672,10.719,10.659,10.711,58519,0
2014-01-17,10.703,10.823,10.703,10.814,62982,0
2014-01-21,10.849,10.888,10.79,10.856,23948,0
2014-01-22,10.897,10.897,10.832,10.856,19681,0
2014-01-23,10.864,10.934,10.864,10.917,17291,0
2014-01-24,10.958,10.992,10.849,10.926,39175,0
2014-01-27,10.917,10.917,10.798,10.806,27624,0
2014-01-28,10.806,10.873,10.806,10.856,8711,0
2014-01-29,10.934,10.934,10.88,10.934,26179,0
2014-01-30,10.934,10.941,10.888,10.903,13326,0
2014-01-31,10.88,10.958,10.88,10.91,18391,0
2014-02-03,10.958,10.958,10.864,10.864,21126,0
2014-02-04,10.88,10.91,10.814,10.856,23100,0
2014-02-05,10.79,10.832,10.754,10.823,31084,0
2014-02-06,10.782,10.814,10.738,10.79,30991,0
2014-02-07,10.814,10.849,10.763,10.849,10655,0
2014-02-10,10.814,10.934,10.814,10.88,19220,0
2014-02-11,10.864,10.934,10.864,10.934,11375,0
2014-02-12,10.935,10.952,10.874,10.92,6680,0
2014-02-13,10.904,10.92,10.904,10.904,3208,0
2014-02-14,10.904,10.92,10.867,10.867,9776,0
2014-02-18,10.899,10.911,10.874,10.911,13492,0
2014-02-19,10.89,10.943,10.89,10.89,5536,0
2014-02-20,10.874,10.935,10.852,10.874,8980,0
2014-02-21,10.882,10.882,10.852,10.874,23957,0
2014-02-24,10.852,10.882,10.852,10.852,16715,0
2014-02-25,10.852,10.904,10.845,10.89,18780,0
2014-02-26,10.899,10.92,10.89,10.92,7618,0
2014-02-27,10.952,11.004,10.935,10.986,12892,0
2014-02-28,10.943,10.994,10.943,10.97,8907,0
2014-03-03,11.013,11.046,10.979,11.013,23726,0
2014-03-04,11.056,11.056,10.979,10.986,9196,0
2014-03-05,11.013,11.013,10.97,10.986,6126,0
2014-03-06,10.979,10.986,10.89,10.904,31127,0
2014-03-07,10.867,10.89,10.825,10.835,22463,0
2014-03-10,10.866,11.013,10.825,10.986,23595,0
2014-03-11,10.96,10.994,10.952,10.979,16404,0
2014-03-12,10.988,11.041,10.981,10.981,14275,0
2014-03-13,10.997,11.076,10.981,11.006,13591,0
2014-03-14,10.988,11.059,10.988,11.049,6589,0
2014-03-17,11.117,11.117,11.016,11.041,29333,0
2014-03-18,11.016,11.092,11.016,11.076,6863,0
2014-03-19,11.092,11.092,10.932,10.938,13995,0
2014-03-20,10.905,10.963,10.869,10.892,32266,0
2014-03-21,10.938,10.973,10.876,10.946,10638,0
2014-03-24,10.922,11.059,10.922,11.059,3828,0
2014-03-25,11.067,11.101,11.024,11.041,6704,0
2014-03-26,11.016,11.041,11.006,11.033,7255,0
2014-03-27,11.024,11.049,10.963,11.049,11342,0
2014-03-28,11.085,11.085,10.997,10.997,15227,0
2014-03-31,10.988,11.016,10.963,10.997,26444,0
2014-04-01,11.024,11.033,10.938,11.033,42882,0
2014-04-02,11.024,11.024,10.963,10.981,16863,0
2014-04-03,10.973,11.049,10.963,10.988,41703,0
2014-04-04,11.006,11.024,10.954,10.988,55928,0
2014-04-07,10.963,11.059,10.932,11.006,54611,0
2014-04-08,10.963,10.997,10.938,10.946,39973,0
2014-04-09,10.946,10.973,10.922,10.954,19427,0
2014-04-10,10.954,10.997,10.954,10.973,25740,0
2014-04-11,10.957,11.036,10.957,11.027,26388,0
2014-04-14,10.976,11,10.949,10.949,47489,0
2014-04-15,10.925,11.044,10.925,11,40007,0
2014-04-16,10.976,11.027,10.957,11.027,23947,0
2014-04-17,11.062,11.062,10.991,11.019,43065,0
2014-04-21,10.976,11.088,10.976,11.052,59973,0
2014-04-22,11.036,11.105,11.036,11.105,6759,0
2014-04-23,11.088,11.165,11.088,11.15,21515,0
2014-04-24,11.134,11.171,11.134,11.15,15170,0
2014-04-25,11.15,11.207,11.15,11.171,23881,0
2014-04-28,11.199,11.278,11.18,11.189,48307,0
2014-04-29,11.18,11.26,11.127,11.207,66444,0
2014-04-30,11.215,11.269,11.171,11.269,21118,0
2014-05-01,11.288,11.311,11.269,11.304,31390,0
2014-05-02,11.251,11.297,11.224,11.288,51071,0
2014-05-05,11.251,11.304,11.233,11.288,39141,0
2014-05-06,11.251,11.32,11.251,11.311,50543,0
2014-05-07,11.269,11.311,11.269,11.311,19893,0
2014-05-08,11.297,11.372,11.297,11.356,42558,0
2014-05-09,11.311,11.346,11.304,11.32,37730,0
2014-05-12,11.304,11.337,11.288,11.297,41536,0
2014-05-13,11.281,11.348,11.281,11.306,41987,0
2014-05-14,11.306,11.352,11.306,11.348,26556,0
2014-05-15,11.383,11.41,11.34,11.4,14910,0
2014-05-16,11.462,11.462,11.4,11.41,18095,0
2014-05-19,11.443,11.443,11.383,11.383,9867,0
2014-05-20,11.391,11.4,11.352,11.358,21420,0
2014-05-21,11.375,11.375,11.348,11.358,4723,0
2014-05-22,11.358,11.367,11.352,11.358,18140,0
2014-05-23,11.367,11.391,11.358,11.383,16768,0
2014-05-27,11.391,11.391,11.375,11.391,6192,0
2014-05-28,11.391,11.418,11.383,11.4,29362,0
2014-05-29,11.4,11.418,11.375,11.391,13476,0
2014-05-30,11.33,11.418,11.33,11.41,36791,0
2014-06-02,11.41,11.41,11.358,11.391,21143,0
2014-06-03,11.391,11.391,11.358,11.358,37855,0
2014-06-04,11.383,11.383,11.313,11.358,37393,0
2014-06-05,11.367,11.383,11.34,11.383,5316,0
2014-06-06,11.41,11.418,11.375,11.383,57267,0
2014-06-09,11.352,11.426,11.352,11.383,30869,0
2014-06-10,11.383,11.383,11.358,11.383,8385,0
2014-06-11,11.361,11.385,11.361,11.37,6683,0
2014-06-12,11.385,11.403,11.361,11.378,11583,0
2014-06-13,11.37,11.378,11.35,11.37,19316,0
2014-06-16,11.354,11.37,11.342,11.35,5345,0
2014-06-17,11.342,11.35,11.264,11.264,9582,0
2014-06-18,11.264,11.316,11.264,11.283,21566,0
2014-06-19,11.308,11.35,11.274,11.325,36541,0
2014-06-20,11.301,11.301,11.247,11.301,20791,0
2014-06-23,11.283,11.308,11.264,11.301,27772,0
2014-06-24,11.301,11.333,11.301,11.333,12837,0
2014-06-25,11.361,11.385,11.35,11.361,12340,0
2014-06-26,11.354,11.446,11.354,11.403,21181,0
2014-06-27,11.412,11.455,11.403,11.455,23014,0
2014-06-30,11.475,11.517,11.421,11.517,40745,0
2014-07-01,11.535,11.535,11.446,11.446,16345,0
2014-07-02,11.421,11.421,11.333,11.378,14190,0
2014-07-03,11.308,11.333,11.274,11.274,9891,0
2014-07-07,11.229,11.308,11.22,11.229,29412,0
2014-07-08,11.256,11.292,11.229,11.229,29013,0
2014-07-09,11.22,11.237,11.211,11.211,27331,0
2014-07-10,11.229,11.274,11.229,11.229,14651,0
2014-07-11,11.25,11.276,11.24,11.24,14749,0
2014-07-14,11.231,11.259,11.214,11.214,20840,0
2014-07-15,11.196,11.24,11.196,11.214,10322,0
2014-07-16,11.205,11.346,11.205,11.346,77562,0
2014-07-17,11.319,11.372,11.319,11.372,30782,0
2014-07-18,11.337,11.356,11.337,11.351,4449,0
2014-07-21,11.346,11.424,11.346,11.415,17946,0
2014-07-22,11.381,11.424,11.381,11.424,5166,0
2014-07-23,11.415,11.459,11.415,11.441,11708,0
2014-07-24,11.397,11.441,11.397,11.407,10015,0
2014-07-25,11.415,11.487,11.415,11.45,12283,0
2014-07-28,11.459,11.459,11.45,11.45,8493,0
2014-07-29,11.459,11.539,11.441,11.505,13950,0
2014-07-30,11.478,11.478,11.389,11.397,12075,0
2014-07-31,11.337,11.372,11.286,11.372,19952,0
2014-08-01,11.372,11.397,11.351,11.389,9565,0
2014-08-04,11.389,11.389,11.328,11.328,6213,0
2014-08-05,11.319,11.351,11.25,11.25,25126,0
2014-08-06,11.214,11.319,11.214,11.286,13931,0
2014-08-07,11.259,11.328,11.259,11.295,22925,0
2014-08-08,11.328,11.351,11.303,11.303,13316,0
2014-08-11,11.303,11.372,11.303,11.346,14922,0
2014-08-12,11.337,11.365,11.295,11.295,9003,0
2014-08-13,11.34,11.367,11.33,11.348,7499,0
2014-08-14,11.401,11.401,11.34,11.358,11407,0
2014-08-15,11.392,11.392,11.367,11.375,8485,0
2014-08-18,11.33,11.375,11.33,11.375,10314,0
2014-08-19,11.358,11.436,11.358,11.419,2022,0
2014-08-20,11.383,11.436,11.375,11.426,7955,0
2014-08-21,11.392,11.444,11.375,11.401,10033,0
2014-08-22,11.392,11.411,11.375,11.392,6394,0
2014-08-25,11.375,11.426,11.352,11.367,30390,0
2014-08-26,11.367,11.401,11.367,11.392,8996,0
2014-08-27,11.419,11.436,11.392,11.426,9983,0
2014-08-28,11.436,11.473,11.436,11.463,6843,0
2014-08-29,11.426,11.49,11.419,11.481,33262,0
2014-09-02,11.426,11.473,11.352,11.473,20666,0
2014-09-03,11.436,11.473,11.401,11.444,23732,0
2014-09-04,11.411,11.411,11.375,11.401,22968,0
2014-09-05,11.392,11.426,11.383,11.392,15087,0
2014-09-08,11.367,11.454,11.358,11.454,24372,0
2014-09-09,11.411,11.411,11.367,11.367,22714,0
2014-09-10,11.33,11.383,11.33,11.352,19652,0
2014-09-11,11.333,11.394,11.333,11.342,31458,0
2014-09-12,11.292,11.307,11.245,11.254,58441,0
2014-09-15,11.236,11.3,11.21,11.236,53571,0
2014-09-16,11.245,11.245,11.21,11.21,61430,0
2014-09-17,11.227,11.263,11.227,11.227,18783,0
2014-09-18,11.218,11.254,11.218,11.245,21415,0
2014-09-19,11.254,11.315,11.245,11.282,17284,0
2014-09-22,11.273,11.325,11.254,11.3,53838,0
2014-09-23,11.307,11.342,11.3,11.315,44201,0
2014-09-24,11.292,11.37,11.292,11.37,11841,0
2014-09-25,11.315,11.361,11.292,11.342,38619,0
2014-09-26,11.307,11.354,11.307,11.35,18157,0
2014-09-29,11.386,11.386,11.3,11.333,17953,0
2014-09-30,11.3,11.37,11.273,11.342,11014,0
2014-10-01,11.361,11.438,11.361,11.438,28367,0
2014-10-02,11.457,11.457,11.386,11.386,12739,0
2014-10-03,11.35,11.438,11.35,11.429,10693,0
2014-10-06,11.457,11.467,11.438,11.448,10596,0
2014-10-07,11.404,11.467,11.404,11.457,14226,0
2014-10-08,11.422,11.477,11.422,11.457,12291,0
2014-10-09,11.457,11.485,11.422,11.448,27760,0
2014-10-10,11.424,11.479,11.407,11.415,17170,0
2014-10-13,11.441,11.46,11.389,11.451,11946,0
2014-10-14,11.397,11.46,11.397,11.46,14109,0
2014-10-15,11.46,11.513,11.407,11.407,25051,0
2014-10-16,11.415,11.506,11.415,11.506,75248,0
2014-10-17,11.479,11.547,11.479,11.547,10531,0
2014-10-20,11.539,11.547,11.488,11.547,23575,0
2014-10-21,11.547,11.547,11.47,11.539,26975,0
2014-10-22,11.496,11.513,11.479,11.479,12826,0
2014-10-23,11.523,11.523,11.424,11.424,19423,0
2014-10-24,11.441,11.479,11.441,11.451,12881,0
2014-10-27,11.47,11.488,11.451,11.451,19552,0
2014-10-28,11.46,11.539,11.451,11.523,32017,0
2014-10-29,11.539,11.565,11.523,11.565,24061,0
2014-10-30,11.531,11.579,11.531,11.574,7725,0
2014-10-31,11.531,11.531,11.496,11.531,10498,0
2014-11-03,11.496,11.539,11.47,11.488,12619,0
2014-11-04,11.47,11.513,11.451,11.513,21972,0
2014-11-05,11.46,11.523,11.46,11.523,19472,0
2014-11-06,11.539,11.539,11.513,11.523,13569,0
2014-11-07,11.523,11.565,11.523,11.531,15660,0
2014-11-10,11.531,11.555,11.496,11.513,13813,0
2014-11-11,11.488,11.579,11.488,11.579,29908,0
2014-11-12,11.606,11.606,11.516,11.581,33102,0
2014-11-13,11.589,11.589,11.526,11.526,13366,0
2014-11-14,11.526,11.589,11.516,11.534,15901,0
2014-11-17,11.558,11.567,11.48,11.48,16342,0
2014-11-18,11.526,11.534,11.499,11.499,13470,0
2014-11-19,11.462,11.508,11.462,11.499,9567,0
2014-11-20,11.508,11.558,11.443,11.472,16486,0
2014-11-21,11.49,11.542,11.49,11.516,13365,0
2014-11-24,11.499,11.526,11.49,11.516,17680,0
2014-11-25,11.526,11.576,11.49,11.558,27073,0
2014-11-26,11.55,11.567,11.534,11.55,12502,0
2014-11-28,11.534,11.567,11.516,11.567,11329,0
2014-12-01,11.55,11.589,11.542,11.567,17417,0
2014-12-02,11.581,11.589,11.558,11.576,6027,0
2014-12-03,11.576,11.631,11.55,11.606,23895,0
2014-12-04,11.599,11.677,11.581,11.639,32835,0
2014-12-05,11.631,11.659,11.589,11.606,12896,0
2014-12-08,11.615,11.659,11.615,11.631,8311,0
2014-12-09,11.631,11.659,11.631,11.659,12897,0
2014-12-10,11.606,11.704,11.606,11.695,14116,0
2014-12-11,11.67,11.689,11.633,11.633,14485,0
2014-12-12,11.625,11.67,11.625,11.661,18545,0
2014-12-15,11.642,11.661,11.618,11.652,8368,0
2014-12-16,11.661,11.661,11.618,11.642,50460,0
2014-12-17,11.618,11.661,11.618,11.661,29461,0
2014-12-18,11.661,11.68,11.652,11.661,39685,0
2014-12-19,11.652,11.67,11.652,11.661,15399,0
2014-12-22,11.652,11.689,11.609,11.625,22286,0
2014-12-23,11.68,11.697,11.625,11.633,55272,0
2014-12-24,11.633,11.652,11.535,11.583,32510,0
2014-12-26,11.592,11.633,11.577,11.633,10604,0
2014-12-29,11.625,11.652,11.583,11.583,32193,0
2014-12-30,11.583,11.642,11.577,11.633,13431,0
2014-12-31,11.67,11.689,11.618,11.67,20877,0
2015-01-02,11.642,11.716,11.609,11.67,11189,0
2015-01-05,11.724,11.724,11.652,11.724,12308,0
2015-01-06,11.732,11.817,11.732,11.809,17643,0
2015-01-07,11.817,11.86,11.793,11.809,15340,0
2015-01-08,11.809,11.841,11.802,11.833,6200,0
2015-01-09,11.817,11.877,11.793,11.86,22791,0
2015-01-12,11.85,11.911,11.85,11.911,31166,0
2015-01-13,11.977,11.996,11.922,11.986,32045,0
2015-01-14,11.97,11.996,11.97,11.996,10930,0
2015-01-15,11.96,12.036,11.96,12.036,43011,0
2015-01-16,12.045,12.263,11.996,11.996,55895,0
2015-01-20,12.01,12.036,11.986,12.036,21793,0
2015-01-21,12.028,12.028,11.96,11.96,6744,0
2015-01-22,11.977,12.01,11.96,11.97,15672,0
2015-01-23,11.977,12.003,11.97,11.97,11653,0
2015-01-26,11.986,12.01,11.96,11.977,8912,0
2015-01-27,11.986,12.028,11.977,12.01,13974,0
2015-01-28,12.053,12.088,12.036,12.088,29473,0
2015-01-29,12.112,12.122,12.078,12.088,17084,0
2015-01-30,12.095,12.186,12.095,12.158,43673,0
2015-02-02,12.158,12.263,12.14,12.219,41597,0
2015-02-03,12.247,12.247,12.158,12.176,10501,0
2015-02-04,12.158,12.176,12.078,12.131,33445,0
2015-02-05,12.122,12.14,12.095,12.112,20448,0
2015-02-06,12.088,12.104,12.053,12.053,15754,0
2015-02-09,12.053,12.14,12.02,12.095,73877,0
2015-02-10,12.104,12.104,11.996,12.028,32081,0
2015-02-11,12.056,12.056,11.98,12.005,17407,0
2015-02-12,11.989,11.989,11.944,11.944,1855,0
2015-02-13,11.944,11.953,11.944,11.944,5283,0
2015-02-17,11.891,11.9,11.762,11.796,25530,0
2015-02-18,11.796,11.944,11.744,11.944,21468,0
2015-02-19,11.9,11.972,11.9,11.934,22250,0
2015-02-20,12.005,12.039,11.963,11.98,10508,0
2015-02-23,11.98,12.056,11.98,12.005,13498,0
2015-02-24,11.999,12.09,11.972,12.09,26918,0
2015-02-25,12.09,12.098,12.013,12.098,18911,0
2015-02-26,12.056,12.056,11.98,12.005,11767,0
2015-02-27,11.98,12.063,11.98,12.063,20753,0
2015-03-02,12.09,12.09,11.963,11.989,19185,0
2015-03-03,12.022,12.105,11.972,12.048,48935,0
2015-03-04,12.039,12.081,12.005,12.013,33544,0
2015-03-05,12.022,12.048,11.963,12.03,23205,0
2015-03-06,11.953,11.972,11.924,11.963,25389,0
2015-03-09,11.963,11.98,11.944,11.972,17346,0
2015-03-10,11.989,12.005,11.934,11.972,16197,0
2015-03-11,12.002,12.018,11.948,11.975,25038,0
2015-03-12,11.958,12.027,11.948,12.027,17949,0
2015-03-13,11.984,11.984,11.911,11.919,15665,0
2015-03-16,11.919,11.919,11.886,11.911,24010,0
2015-03-17,11.877,11.886,11.84,11.877,24583,0
2015-03-18,11.919,12.111,11.919,12.078,41393,0
2015-03-19,12.069,12.069,11.958,12.027,8461,0
2015-03-20,11.984,12.111,11.975,12.111,16122,0
2015-03-23,12.111,12.202,12.103,12.176,24010,0
2015-03-24,12.194,12.194,12.121,12.158,12922,0
2015-03-25,12.149,12.158,12.121,12.121,9606,0
2015-03-26,12.095,12.14,12.078,12.111,19550,0
2015-03-27,12.111,12.176,12.111,12.158,11777,0
2015-03-30,12.131,12.176,12.121,12.121,6405,0
2015-03-31,12.167,12.167,12.121,12.131,6676,0
2015-04-01,12.176,12.21,12.149,12.149,15549,0
2015-04-02,12.149,12.202,12.069,12.069,25268,0
2015-04-06,12.078,12.14,12.018,12.018,24697,0
2015-04-07,12.078,12.149,12.008,12.131,21429,0
2015-04-08,12.131,12.167,12.087,12.167,17264,0
2015-04-09,12.202,12.264,12.176,12.247,56659,0
2015-04-10,12.264,12.286,12.202,12.264,16004,0
2015-04-13,12.29,12.29,12.242,12.252,26175,0
2015-04-14,12.318,12.373,12.318,12.364,40971,0
2015-04-15,12.337,12.434,12.299,12.364,21472,0
2015-04-16,12.426,12.426,12.373,12.417,17156,0
2015-04-17,12.373,12.452,12.354,12.452,17070,0
2015-04-20,12.409,12.409,12.26,12.328,52186,0
2015-04-21,12.354,12.399,12.328,12.389,22956,0
2015-04-22,12.389,12.462,12.383,12.399,27879,0
2015-04-23,12.426,12.434,12.383,12.417,27428,0
2015-04-24,12.426,12.426,12.399,12.426,13206,0
2015-04-27,12.47,12.47,12.364,12.389,15022,0
2015-04-28,12.443,12.462,12.383,12.426,37785,0
2015-04-29,12.389,12.417,12.337,12.337,14453,0
2015-04-30,12.383,12.383,12.328,12.373,18663,0
2015-05-01,12.383,12.383,12.276,12.308,17982,0
2015-05-04,12.242,12.328,12.162,12.181,43358,0
2015-05-05,12.162,12.181,12.081,12.153,27313,0
2015-05-06,12.171,12.171,12.022,12.029,41461,0
2015-05-07,11.978,12.073,11.932,12.029,38701,0
2015-05-08,12.038,12.19,12.038,12.144,32663,0
2015-05-11,12.125,12.198,12.063,12.125,34485,0
2015-05-12,12.063,12.063,11.97,12.063,23516,0
2015-05-13,12.077,12.094,12.007,12.068,27408,0
2015-05-14,12.102,12.13,12.077,12.13,9513,0
2015-05-15,12.148,12.295,12.11,12.248,52956,0
2015-05-18,12.256,12.256,12.102,12.187,15827,0
2015-05-19,12.148,12.187,12.102,12.13,17216,0
2015-05-20,12.177,12.219,12.148,12.195,11553,0
2015-05-21,12.195,12.238,12.187,12.238,7020,0
2015-05-22,12.203,12.219,12.177,12.177,9401,0
2015-05-26,12.195,12.228,12.11,12.11,20093,0
2015-05-27,12.195,12.238,12.167,12.238,25710,0
2015-05-28,12.203,12.238,12.177,12.177,11568,0
2015-05-29,12.211,12.264,12.148,12.177,25938,0
2015-06-01,12.248,12.248,12.177,12.177,11508,0
2015-06-02,12.187,12.219,12.187,12.203,18819,0
2015-06-03,12.215,12.215,12.097,12.144,12288,0
2015-06-04,12.097,12.144,12.028,12.028,15331,0
2015-06-05,12.004,12.062,11.93,11.997,44078,0
2015-06-08,12.028,12.115,11.94,11.949,43967,0
2015-06-09,11.977,11.997,11.859,11.886,51505,0
2015-06-10,11.867,11.949,11.8,11.849,51716,0
2015-06-11,11.823,11.911,11.764,11.815,101629,0
2015-06-12,11.791,11.877,11.791,11.807,34381,0
2015-06-15,11.832,11.911,11.832,11.832,34607,0
2015-06-16,11.877,11.905,11.849,11.849,19276,0
2015-06-17,11.896,11.92,11.823,11.896,31116,0
2015-06-18,11.867,11.93,11.815,11.896,39007,0
2015-06-19,11.92,11.977,11.905,11.92,38331,0
2015-06-22,11.911,11.93,11.849,11.859,40472,0
2015-06-23,11.867,11.93,11.84,11.905,44044,0
2015-06-24,11.905,11.997,11.84,11.997,39119,0
2015-06-25,11.94,11.959,11.886,11.92,36749,0
2015-06-26,11.867,11.867,11.832,11.867,40133,0
2015-06-29,11.849,11.949,11.823,11.94,39007,0
2015-06-30,11.949,12.021,11.896,12.004,49839,0
2015-07-01,12.105,12.163,12.046,12.153,88045,0
2015-07-02,12.172,12.253,12.172,12.207,28971,0
2015-07-06,12.191,12.233,12.172,12.182,59747,0
2015-07-07,12.224,12.261,12.153,12.207,31452,0
2015-07-08,12.198,12.215,12.163,12.207,9921,0
2015-07-09,12.207,12.215,12.115,12.144,32693,0
2015-07-10,12.163,12.215,12.08,12.191,29537,0
2015-07-13,12.14,12.178,12.034,12.077,41174,0
2015-07-14,11.982,12.026,11.945,12.017,61054,0
2015-07-15,12.017,12.034,11.973,12.017,26437,0
2015-07-16,12.007,12.052,11.973,12.052,35112,0
2015-07-17,12.007,12.052,11.882,11.973,76285,0
2015-07-20,11.982,11.982,11.844,11.862,79094,0
2015-07-21,11.818,11.915,11.818,11.915,77520,0
2015-07-22,11.854,11.945,11.854,11.945,42741,0
2015-07-23,11.954,11.964,11.915,11.964,9648,0
2015-07-24,11.973,12.042,11.954,12.034,41399,0
2015-07-27,12,12.068,12,12.026,25131,0
2015-07-28,12,12,11.935,11.945,42633,0
2015-07-29,12,12.007,11.973,12,26926,0
2015-07-30,12.017,12.017,11.854,11.9,128565,0
2015-07-31,11.973,12.034,11.973,12.034,48912,0
2015-08-03,12.034,12.034,12.007,12.026,61244,0
2015-08-04,12.034,12.111,12.026,12.068,61478,0
2015-08-05,12.068,12.068,11.935,11.954,73483,0
2015-08-06,11.982,12.034,11.945,12.017,55358,0
2015-08-07,12.042,12.077,11.992,11.992,36124,0
2015-08-10,12.052,12.06,11.992,12,21876,0
2015-08-11,12,12.077,12,12.077,41856,0
2015-08-12,12.108,12.118,12.048,12.083,28580,0
2015-08-13,12.056,12.1,12.005,12.022,49454,0
2015-08-14,11.998,12.039,11.97,12.005,34273,0
2015-08-17,12.005,12.056,11.96,12.013,30255,0
2015-08-18,11.978,12.013,11.96,11.97,39073,0
2015-08-19,11.96,12.013,11.95,11.998,17639,0
2015-08-20,11.95,11.988,11.921,11.95,42310,0
2015-08-21,11.95,11.998,11.95,11.978,28245,0
2015-08-24,11.912,11.97,11.867,11.886,60360,0
2015-08-25,11.988,11.988,11.931,11.97,34943,0
2015-08-26,12.056,12.056,11.941,12.039,41197,0
2015-08-27,11.998,12.056,11.97,12.013,29584,0
2015-08-28,11.921,12.074,11.905,12.005,45548,0
2015-08-31,12.039,12.064,11.912,12.005,78255,0
2015-09-01,12.048,12.074,11.96,12.048,40972,0
2015-09-02,12.048,12.137,12.03,12.064,50906,0
2015-09-03,12.048,12.092,12.013,12.03,53363,0
2015-09-04,12.074,12.092,12.022,12.048,41750,0
2015-09-08,12.064,12.092,12.048,12.056,33268,0
2015-09-09,12.056,12.083,12.039,12.048,30031,0
2015-09-10,12.048,12.092,12.013,12.022,40635,0
2015-09-11,12.009,12.053,11.947,11.956,52097,0
2015-09-14,11.975,12.019,11.863,11.863,37770,0
2015-09-15,11.863,11.873,11.803,11.836,39656,0
2015-09-16,11.836,11.845,11.803,11.81,21217,0
2015-09-17,11.795,11.927,11.795,11.917,84265,0
2015-09-18,12.009,12.036,11.892,12.019,40659,0
2015-09-21,11.975,12.002,11.956,11.975,27105,0
2015-09-22,11.947,12.061,11.947,12.053,55872,0
2015-09-23,12.019,12.115,12.019,12.071,19770,0
2015-09-24,12.071,12.125,12.036,12.125,40712,0
2015-09-25,12.071,12.115,12.061,12.08,23659,0
2015-09-28,12.105,12.105,11.994,12.002,49209,0
2015-09-29,11.984,12.061,11.975,12.061,30548,0
2015-09-30,12.009,12.097,12.009,12.08,49986,0
2015-10-01,12.105,12.144,12.08,12.125,34878,0
2015-10-02,12.115,12.263,12.105,12.263,58541,0
2015-10-05,12.245,12.278,12.163,12.278,48008,0
2015-10-06,12.278,12.323,12.235,12.323,47652,0
2015-10-07,12.278,12.323,12.226,12.271,45766,0
2015-10-08,12.245,12.36,12.235,12.304,58319,0
2015-10-09,12.332,12.332,12.278,12.286,30882,0
2015-10-12,12.351,12.37,12.278,12.278,34819,0
2015-10-13,12.32,12.339,12.259,12.31,18901,0
2015-10-14,12.339,12.367,12.267,12.357,26530,0
2015-10-15,12.31,12.357,12.301,12.33,26200,0
2015-10-16,12.301,12.43,12.276,12.339,60023,0
2015-10-19,12.377,12.394,12.31,12.394,52102,0
2015-10-20,12.348,12.394,12.32,12.348,55137,0
2015-10-21,12.394,12.43,12.339,12.404,42779,0
2015-10-22,12.449,12.557,12.449,12.483,48307,0
2015-10-23,12.467,12.557,12.422,12.547,37033,0
2015-10-26,12.519,12.537,12.449,12.527,26972,0
2015-10-27,12.51,12.527,12.439,12.527,60464,0
2015-10-28,12.439,12.583,12.439,12.557,44103,0
2015-10-29,12.51,12.537,12.483,12.51,25423,0
2015-10-30,12.449,12.566,12.413,12.537,70855,0
2015-11-02,12.527,12.629,12.475,12.502,78148,0
2015-11-03,12.483,12.547,12.483,12.519,45101,0
2015-11-04,12.475,12.483,12.386,12.449,66211,0
2015-11-05,12.439,12.493,12.439,12.449,46980,0
2015-11-06,12.439,12.439,12.291,12.422,76272,0
2015-11-09,12.33,12.33,12.197,12.276,51868,0
2015-11-10,12.227,12.317,12.227,12.298,32561,0
2015-11-11,12.281,12.336,12.273,12.273,48947,0
2015-11-12,12.273,12.364,12.273,12.364,32009,0
2015-11-13,12.364,12.555,12.345,12.455,48179,0
2015-11-16,12.474,12.525,12.474,12.509,34098,0
2015-11-17,12.446,12.491,12.401,12.419,28822,0
2015-11-18,12.446,12.517,12.446,12.481,34212,0
2015-11-19,12.525,12.535,12.446,12.525,29699,0
2015-11-20,12.509,12.654,12.509,12.628,43009,0
2015-11-23,12.673,12.727,12.628,12.637,44329,0
2015-11-24,12.646,12.673,12.573,12.637,69317,0
2015-11-25,12.682,12.701,12.62,12.682,83709,0
2015-11-27,12.727,12.745,12.664,12.727,10888,0
2015-11-30,12.8,12.8,12.673,12.682,71280,0
2015-12-01,12.773,12.82,12.701,12.791,60767,0
2015-12-02,12.763,12.82,12.61,12.646,49171,0
2015-12-03,12.664,12.664,12.517,12.545,34084,0
2015-12-04,12.573,12.673,12.509,12.591,51918,0
2015-12-07,12.601,12.61,12.5,12.525,56318,0
2015-12-08,12.573,12.664,12.565,12.646,22706,0
2015-12-09,12.61,12.654,12.535,12.637,46090,0
2015-12-10,12.591,12.637,12.535,12.581,36738,0
2015-12-11,12.573,12.637,12.5,12.555,47630,0
2015-12-14,12.555,12.61,12.455,12.474,37067,0
2015-12-15,12.474,12.545,12.419,12.5,48840,0
2015-12-16,12.446,12.601,12.41,12.565,78759,0
2015-12-17,12.601,12.718,12.517,12.637,57531,0
2015-12-18,12.682,12.763,12.664,12.708,38388,0
2015-12-21,12.745,12.791,12.691,12.737,50270,0
2015-12-22,12.763,12.782,12.701,12.737,46676,0
2015-12-23,12.718,12.791,12.701,12.737,25190,0
2015-12-24,12.737,12.828,12.737,12.8,8990,0
2015-12-28,12.727,12.847,12.727,12.837,93272,0
2015-12-29,12.864,12.946,12.718,12.81,123904,0
2015-12-30,12.837,12.847,12.754,12.837,41784,0
2015-12-31,12.891,12.955,12.819,12.936,58659,0
2016-01-04,12.82,12.864,12.809,12.82,134522,0
2016-01-05,12.864,12.871,12.82,12.828,81396,0
2016-01-06,12.82,12.856,12.777,12.8,81433,0
2016-01-07,12.81,12.828,12.8,12.81,62678,0
2016-01-08,12.82,12.828,12.81,12.81,68647,0
2016-01-11,12.837,12.837,12.737,12.745,79927,0
2016-01-12,12.745,12.828,12.737,12.773,113293,0
2016-01-13,12.825,12.853,12.807,12.825,68104,0
2016-01-14,12.844,12.897,12.779,12.844,138590,0
2016-01-15,12.868,12.868,12.824,12.853,28705,0
2016-01-19,12.897,12.905,12.807,12.817,52550,0
2016-01-20,12.868,12.868,12.669,12.697,76192,0
2016-01-21,12.789,12.844,12.723,12.779,51306,0
2016-01-22,12.742,12.878,12.742,12.789,76585,0
2016-01-25,12.817,12.817,12.742,12.742,38045,0
2016-01-26,12.779,12.834,12.751,12.834,44726,0
2016-01-27,12.853,12.905,12.834,12.853,39068,0
2016-01-28,12.905,12.971,12.878,12.971,58514,0
2016-01-29,12.971,13.017,12.943,12.962,77565,0
2016-02-01,12.998,13.017,12.943,13.017,25376,0
2016-02-02,13.079,13.079,13.007,13.017,66631,0
2016-02-03,13.017,13.106,13.017,13.066,51629,0
2016-02-04,13.089,13.098,13.063,13.063,45692,0
2016-02-05,13.07,13.079,13.036,13.036,57826,0
2016-02-08,13.098,13.152,13.036,13.063,68909,0
2016-02-09,13.063,13.144,13.027,13.063,101113,0
2016-02-10,13.122,13.207,13.086,13.131,55874,0
2016-02-11,13.207,13.207,13.131,13.131,110941,0
2016-02-12,13.141,13.179,13.05,13.068,81149,0
2016-02-16,13.068,13.077,13.013,13.023,38642,0
2016-02-17,13.05,13.05,12.994,13.004,27169,0
2016-02-18,13.077,13.077,13.023,13.05,34157,0
2016-02-19,13.06,13.068,13.023,13.041,36279,0
2016-02-22,13.068,13.068,13.033,13.041,28781,0
2016-02-23,13.068,13.188,13.041,13.159,56935,0
2016-02-24,13.086,13.179,13.086,13.179,60239,0
2016-02-25,13.197,13.262,13.183,13.262,51423,0
2016-02-26,13.243,13.243,13.169,13.179,51622,0
2016-02-29,13.151,13.252,13.151,13.215,52783,0
2016-03-01,13.262,13.262,13.112,13.122,91931,0
2016-03-02,13.151,13.159,13.077,13.086,27184,0
2016-03-03,13.122,13.141,13.077,13.141,66099,0
2016-03-04,13.112,13.235,13.104,13.131,70371,0
2016-03-07,13.159,13.288,13.159,13.215,64339,0
2016-03-08,13.28,13.351,13.188,13.207,62628,0
2016-03-09,13.197,13.314,13.159,13.27,29349,0
2016-03-10,13.288,13.333,13.252,13.305,52228,0
2016-03-11,13.34,13.348,13.203,13.203,35101,0
2016-03-14,13.285,13.348,13.244,13.276,56586,0
2016-03-15,13.32,13.33,13.239,13.249,83198,0
2016-03-16,13.302,13.368,13.276,13.33,36243,0
2016-03-17,13.396,13.551,13.394,13.514,35865,0
2016-03-18,13.541,13.551,13.396,13.401,32576,0
2016-03-21,13.459,13.533,13.386,13.533,50768,0
2016-03-22,13.551,13.599,13.479,13.497,65133,0
2016-03-23,13.541,13.571,13.479,13.514,69434,0
2016-03-24,13.571,13.571,13.483,13.551,30307,0
2016-03-28,13.523,13.561,13.479,13.523,36549,0
2016-03-29,13.58,13.589,13.523,13.571,51406,0
2016-03-30,13.541,13.607,13.523,13.533,50887,0
2016-03-31,13.599,13.637,13.479,13.589,72213,0
2016-04-01,13.627,13.655,13.577,13.645,32406,0
2016-04-04,13.69,13.708,13.655,13.7,42663,0
2016-04-05,13.773,13.829,13.726,13.829,51578,0
2016-04-06,13.838,13.903,13.835,13.884,78361,0
2016-04-07,13.913,13.913,13.829,13.848,67269,0
2016-04-08,13.875,13.92,13.838,13.903,46086,0
2016-04-11,13.867,14.05,13.867,14.032,94172,0
2016-04-12,14.022,14.042,13.741,13.875,212220,0
2016-04-13,13.817,13.89,13.669,13.788,108188,0
2016-04-14,13.74,13.982,13.66,13.919,100812,0
2016-04-15,13.891,13.963,13.891,13.953,52995,0
2016-04-18,13.953,14.103,13.919,14.103,104063,0
2016-04-19,14.103,14.113,13.991,13.991,53206,0
2016-04-20,14.039,14.131,14.029,14.095,79931,0
2016-04-21,14.123,14.123,14.086,14.086,27710,0
2016-04-22,14.123,14.123,13.973,14.029,67138,0
2016-04-25,13.963,14.049,13.891,13.926,55944,0
2016-04-26,13.991,14.076,13.936,14.019,65050,0
2016-04-27,14.067,14.076,14.001,14.057,60852,0
2016-04-28,14.076,14.095,14.034,14.057,21265,0
2016-04-29,14.086,14.095,14.029,14.067,50812,0
2016-05-02,14.095,14.113,13.944,13.944,86569,0
2016-05-03,14.011,14.019,13.91,13.919,41614,0
2016-05-04,13.936,14.001,13.91,13.953,58820,0
2016-05-05,14.001,14.001,13.944,13.982,33415,0
2016-05-06,14.057,14.057,13.963,14.001,49631,0
2016-05-09,14.076,14.076,13.973,14.057,74810,0
2016-05-10,14.076,14.131,14.001,14.131,133226,0
2016-05-11,14.138,14.147,14.045,14.072,51750,0
2016-05-12,14.129,14.147,14.083,14.138,50086,0
2016-05-13,14.155,14.23,14.138,14.202,71549,0
2016-05-16,14.23,14.276,14.138,14.147,75813,0
2016-05-17,14.109,14.23,14.109,14.155,63800,0
2016-05-18,14.163,14.276,14.017,14.017,64580,0
2016-05-19,14.017,14.017,13.868,13.905,66202,0
2016-05-20,13.905,13.97,13.896,13.923,19394,0
2016-05-23,13.987,14.025,13.949,13.978,30815,0
2016-05-24,14.063,14.072,13.987,14.017,53924,0
2016-05-25,13.959,14.025,13.949,14.017,32752,0
2016-05-26,14.1,14.138,13.997,14.138,38563,0
2016-05-27,14.163,14.163,13.997,14.035,51392,0
2016-05-31,13.932,13.969,13.849,13.969,90740,0
2016-06-01,14.017,14.172,13.956,14.147,67510,0
2016-06-02,14.082,14.163,14.082,14.163,33836,0
2016-06-03,14.172,14.211,14.138,14.202,57606,0
2016-06-06,14.147,14.23,14.129,14.172,38889,0
2016-06-07,14.211,14.259,14.202,14.259,39218,0
2016-06-08,14.276,14.276,14.163,14.276,59484,0
2016-06-09,14.306,14.306,14.25,14.296,25954,0
2016-06-10,14.342,14.36,14.192,14.249,57539,0
2016-06-13,14.311,14.365,14.309,14.319,24810,0
2016-06-14,14.383,14.392,14.32,14.392,58953,0
2016-06-15,14.411,14.468,14.327,14.383,60726,0
2016-06-16,14.561,14.561,14.431,14.505,67007,0
2016-06-17,14.57,14.589,14.459,14.471,73959,0
2016-06-20,14.505,14.58,14.416,14.431,46979,0
2016-06-21,14.498,14.505,14.421,14.498,58513,0
2016-06-22,14.515,14.626,14.498,14.515,66225,0
2016-06-23,14.598,14.626,14.478,14.488,36379,0
2016-06-24,14.616,14.65,14.468,14.525,41447,0
2016-06-27,14.478,14.505,14.4,14.449,134455,0
2016-06-28,14.535,14.598,14.478,14.598,51881,0
2016-06-29,14.525,14.607,14.525,14.543,46679,0
2016-06-30,14.635,14.664,14.589,14.635,66394,0
2016-07-01,14.664,14.712,14.635,14.674,37517,0
2016-07-05,14.683,14.758,14.655,14.749,40572,0
2016-07-06,14.804,14.822,14.674,14.804,43422,0
2016-07-07,14.85,14.85,14.692,14.722,41496,0
2016-07-08,14.785,14.85,14.739,14.822,38409,0
2016-07-11,14.869,14.888,14.777,14.831,44983,0
2016-07-12,14.879,14.879,14.626,14.655,47088,0
2016-07-13,14.697,14.697,14.556,14.585,92901,0
2016-07-14,14.538,14.538,14.395,14.415,50623,0
2016-07-15,14.369,14.612,14.369,14.603,40789,0
2016-07-18,14.63,14.744,14.63,14.735,86329,0
2016-07-19,14.809,14.809,14.659,14.659,39232,0
2016-07-20,14.744,14.744,14.659,14.669,32277,0
2016-07-21,14.744,14.827,14.709,14.763,57537,0
2016-07-22,14.735,14.932,14.735,14.904,46324,0
2016-07-25,14.904,14.913,14.865,14.894,22319,0
2016-07-26,14.95,14.95,14.874,14.894,46778,0
2016-07-27,14.95,14.96,14.894,14.913,35589,0
2016-07-28,14.95,14.95,14.847,14.894,59903,0
2016-07-29,14.894,14.942,14.875,14.904,25113,0
2016-08-01,14.904,14.904,14.837,14.856,29178,0
2016-08-02,14.809,14.837,14.538,14.593,87348,0
2016-08-03,14.603,14.688,14.585,14.688,77837,0
2016-08-04,14.697,14.717,14.646,14.65,34037,0
2016-08-05,14.688,14.688,14.63,14.63,26252,0
2016-08-08,14.621,14.659,14.575,14.612,49979,0
2016-08-09,14.65,14.669,14.616,14.669,21676,0
2016-08-10,14.697,14.697,14.612,14.612,49557,0
2016-08-11,14.702,14.712,14.607,14.645,31775,0
2016-08-12,14.616,14.683,14.616,14.651,28975,0
2016-08-15,14.645,14.674,14.553,14.561,42389,0
2016-08-16,14.561,14.626,14.524,14.573,42851,0
2016-08-17,14.598,14.645,14.571,14.645,52691,0
2016-08-18,14.692,14.712,14.674,14.702,43417,0
2016-08-19,14.635,14.712,14.58,14.635,35503,0
2016-08-22,14.683,14.683,14.655,14.683,29050,0
2016-08-23,14.712,14.712,14.635,14.664,27279,0
2016-08-24,14.635,14.674,14.504,14.561,61532,0
2016-08-25,14.514,14.553,14.438,14.447,43182,0
2016-08-26,14.457,14.504,14.278,14.278,88231,0
2016-08-29,14.345,14.39,14.269,14.345,60271,0
2016-08-30,14.373,14.377,14.288,14.355,52628,0
2016-08-31,14.373,14.543,14.373,14.504,105486,0
2016-09-01,14.543,14.655,14.469,14.58,122952,0
2016-09-02,14.589,14.655,14.534,14.534,33525,0
2016-09-06,14.534,14.553,14.476,14.553,54818,0
2016-09-07,14.57,14.57,14.457,14.476,62547,0
2016-09-08,14.534,14.534,14.456,14.534,22216,0
2016-09-09,14.496,14.504,14.355,14.419,58376,0
2016-09-12,14.39,14.57,14.326,14.553,61245,0
2016-09-13,14.514,14.562,14.363,14.422,65689,0
2016-09-14,14.429,14.543,14.363,14.486,34954,0
2016-09-15,14.486,14.49,14.381,14.438,17343,0
2016-09-16,14.429,14.429,14.277,14.317,27479,0
2016-09-19,14.326,14.355,14.163,14.22,72348,0
2016-09-20,14.23,14.266,14.172,14.259,46548,0
2016-09-21,14.211,14.268,14.09,14.259,41556,0
2016-09-22,14.307,14.419,14.24,14.297,61099,0
2016-09-23,14.335,14.363,14.23,14.354,37999,0
2016-09-26,14.355,14.363,14.297,14.355,12001,0
2016-09-27,14.399,14.419,14.317,14.383,22349,0
2016-09-28,14.39,14.543,14.39,14.514,47680,0
2016-09-29,14.534,14.534,14.381,14.429,27802,0
2016-09-30,14.467,14.496,14.382,14.496,32661,0
2016-10-03,14.534,14.534,14.429,14.457,18817,0
2016-10-04,14.514,14.514,14.108,14.128,61475,0
2016-10-05,14.211,14.211,14.031,14.08,40642,0
2016-10-06,14.09,14.09,13.974,13.993,62299,0
2016-10-07,14.041,14.05,13.955,13.955,19078,0
2016-10-10,14.021,14.021,13.928,13.928,34648,0
2016-10-11,13.928,13.965,13.863,13.901,74896,0
2016-10-12,13.92,13.92,13.721,13.773,55308,0
2016-10-13,13.795,13.795,13.567,13.654,88045,0
2016-10-14,13.605,13.654,13.493,13.547,63513,0
2016-10-17,13.503,13.644,13.358,13.416,75375,0
2016-10-18,13.445,13.52,13.397,13.483,59613,0
2016-10-19,13.51,13.615,13.503,13.615,28808,0
2016-10-20,13.644,13.721,13.542,13.635,44379,0
2016-10-21,13.644,13.711,13.625,13.682,45044,0
2016-10-24,13.682,13.721,13.654,13.691,48958,0
2016-10-25,13.711,13.721,13.654,13.721,25723,0
2016-10-26,13.701,13.701,13.635,13.654,44107,0
2016-10-27,13.644,13.664,13.529,13.576,64116,0
2016-10-28,13.576,13.576,13.483,13.547,64419,0
2016-10-31,13.539,13.552,13.483,13.52,57810,0
2016-11-01,13.483,13.492,13.416,13.483,57684,0
2016-11-02,13.463,13.529,13.436,13.436,49170,0
2016-11-03,13.416,13.465,13.407,13.407,90950,0
2016-11-04,13.397,13.445,13.329,13.358,40173,0
2016-11-07,13.377,13.387,13.329,13.348,63281,0
2016-11-08,13.329,13.426,13.329,13.407,82393,0
2016-11-09,13.301,13.329,13.159,13.225,172844,0
2016-11-10,13.217,13.221,12.921,13.036,131937,0
2016-11-11,12.95,13.121,12.911,13.036,81888,0
2016-11-14,12.959,12.969,12.627,12.788,155456,0
2016-11-15,12.883,12.94,12.826,12.94,128604,0
2016-11-16,13.027,13.027,12.692,12.758,205403,0
2016-11-17,12.758,12.807,12.674,12.702,84576,0
2016-11-18,12.749,12.749,12.52,12.578,114577,0
2016-11-21,12.587,12.692,12.582,12.646,141038,0
2016-11-22,12.74,12.778,12.669,12.768,122941,0
2016-11-23,12.74,12.788,12.674,12.749,64914,0
2016-11-25,12.646,12.73,12.646,12.683,69210,0
2016-11-28,12.768,12.901,12.73,12.901,183569,0
2016-11-29,12.901,12.978,12.855,12.93,175529,0
2016-11-30,12.873,12.911,12.758,12.836,74908,0
2016-12-01,12.798,12.847,12.702,12.749,181329,0
2016-12-02,12.683,12.826,12.683,12.817,96012,0
2016-12-05,12.826,12.826,12.683,12.749,129721,0
2016-12-06,12.807,12.873,12.788,12.873,78078,0
2016-12-07,12.883,13.092,12.883,13.046,148144,0
2016-12-08,12.988,13.074,12.901,12.959,154512,0
2016-12-09,12.969,12.997,12.892,12.892,147760,0
2016-12-12,12.855,12.969,12.855,12.892,99111,0
2016-12-13,12.98,12.98,12.856,12.942,139471,0
2016-12-14,12.971,13.029,12.932,12.98,117860,0
2016-12-15,12.894,12.942,12.712,12.712,208654,0
2016-12-16,12.779,12.789,12.712,12.759,111042,0
2016-12-19,12.731,12.818,12.731,12.789,100041,0
2016-12-20,12.769,12.837,12.722,12.808,161916,0
2016-12-21,12.769,12.98,12.769,12.856,188439,0
2016-12-22,12.913,12.932,12.856,12.884,182871,0
2016-12-23,12.847,12.903,12.837,12.837,72121,0
2016-12-27,12.989,12.989,12.789,12.808,96990,0
2016-12-28,12.856,12.874,12.806,12.856,123706,0
2016-12-29,12.874,12.913,12.847,12.903,87941,0
2016-12-30,12.874,12.909,12.818,12.856,156660,0
2017-01-03,12.799,12.894,12.799,12.874,148687,0
2017-01-04,12.952,13.009,12.903,13.009,98176,0
2017-01-05,13.048,13.123,12.961,13.029,112854,0
2017-01-06,12.999,13.038,12.954,12.999,42302,0
2017-01-09,13.009,13.094,13.009,13.076,73895,0
2017-01-10,13.058,13.104,13.048,13.066,91139,0
2017-01-11,13.057,13.104,13.018,13.057,49145,0
2017-01-12,13.123,13.201,13.066,13.133,131157,0
2017-01-13,13.152,13.152,13.085,13.133,31456,0
2017-01-17,13.211,13.288,13.117,13.172,75717,0
2017-01-18,13.162,13.239,13.133,13.172,72193,0
2017-01-19,13.172,13.174,13.047,13.094,89035,0
2017-01-20,13.104,13.104,13.047,13.085,46721,0
2017-01-23,13.104,13.172,13.076,13.172,74858,0
2017-01-24,13.172,13.172,13.057,13.057,64973,0
2017-01-25,13.047,13.085,13.037,13.066,43903,0
2017-01-26,13.076,13.094,13.051,13.094,43267,0
2017-01-27,13.114,13.143,13.094,13.123,28697,0
2017-01-30,13.152,13.172,13.114,13.172,47657,0
2017-01-31,13.152,13.249,13.133,13.249,30368,0
2017-02-01,13.259,13.278,13.211,13.278,114284,0
2017-02-02,13.288,13.297,13.152,13.191,78007,0
2017-02-03,13.211,13.259,13.201,13.22,70537,0
2017-02-06,13.22,13.267,13.22,13.229,51087,0
2017-02-07,13.269,13.315,13.239,13.315,55275,0
2017-02-08,13.325,13.403,13.325,13.403,36938,0
2017-02-09,13.393,13.403,13.288,13.315,36184,0
2017-02-10,13.315,13.325,13.258,13.315,41823,0
2017-02-13,13.325,13.325,13.258,13.268,45049,0
2017-02-14,13.296,13.335,13.19,13.238,48676,0
2017-02-15,13.181,13.21,13.151,13.161,40580,0
2017-02-16,13.181,13.21,13.142,13.151,51288,0
2017-02-17,13.19,13.219,13.132,13.171,40494,0
2017-02-21,13.19,13.19,13.132,13.171,72054,0
2017-02-22,13.238,13.238,13.142,13.181,68585,0
2017-02-23,13.19,13.219,13.19,13.19,72054,0
2017-02-24,13.2,13.248,13.2,13.228,51868,0
2017-02-27,13.219,13.243,13.19,13.21,82729,0
2017-02-28,13.238,13.287,13.19,13.287,42874,0
2017-03-01,13.219,13.258,13.2,13.219,86305,0
2017-03-02,13.21,13.277,13.142,13.161,78108,0
2017-03-03,13.142,13.187,13.093,13.093,47163,0
2017-03-06,13.103,13.113,13.055,13.093,45258,0
2017-03-07,13.093,13.093,13.045,13.093,57976,0
2017-03-08,13.045,13.045,12.996,12.996,60991,0
2017-03-09,12.996,13.016,12.852,12.871,84851,0
2017-03-10,12.92,12.92,12.813,12.861,105670,0
2017-03-13,12.841,12.891,12.831,12.851,39059,0
2017-03-14,12.841,12.871,12.831,12.841,25204,0
2017-03-15,12.861,12.949,12.831,12.929,59239,0
2017-03-16,12.958,12.958,12.841,12.9,47372,0
2017-03-17,12.9,12.939,12.881,12.939,41427,0
2017-03-20,12.939,13.006,12.925,12.996,34440,0
2017-03-21,13.006,13.016,12.958,12.996,53380,0
2017-03-22,13.016,13.064,13.016,13.016,51585,0
2017-03-23,13.026,13.074,13.026,13.074,42343,0
2017-03-24,13.074,13.114,13.045,13.104,18790,0
2017-03-27,13.143,13.177,13.123,13.172,46751,0
2017-03-28,13.181,13.181,13.143,13.172,23866,0
2017-03-29,13.162,13.211,13.143,13.191,32052,0
2017-03-30,13.152,13.2,13.123,13.123,26296,0
2017-03-31,13.123,13.18,13.094,13.152,91524,0
2017-04-03,13.201,13.211,13.172,13.211,43080,0
2017-04-04,13.223,13.229,13.172,13.191,22273,0
2017-04-05,13.191,13.191,13.152,13.172,32778,0
2017-04-06,13.191,13.229,13.181,13.22,70451,0
2017-04-07,13.249,13.269,13.229,13.249,36027,0
2017-04-10,13.278,13.346,13.264,13.346,40131,0
2017-04-11,13.375,13.414,13.356,13.414,52094,0
2017-04-12,13.414,13.453,13.405,13.405,37939,0
2017-04-13,13.434,13.462,13.434,13.462,39781,0
2017-04-17,13.453,13.462,13.434,13.462,15385,0
2017-04-18,13.462,13.492,13.444,13.472,38030,0
2017-04-19,13.453,13.492,13.453,13.492,19231,0
2017-04-20,13.444,13.482,13.434,13.444,25938,0
2017-04-21,13.453,13.492,13.453,13.472,54326,0
2017-04-24,13.472,13.511,13.444,13.482,58529,0
2017-04-25,13.453,13.453,13.375,13.414,54335,0
2017-04-26,13.414,13.462,13.385,13.434,43356,0
2017-04-27,13.434,13.497,13.424,13.492,57166,0
2017-04-28,13.453,13.492,13.424,13.462,51609,0
2017-05-01,13.492,13.51,13.424,13.492,43180,0
2017-05-02,13.482,13.531,13.434,13.511,80439,0
2017-05-03,13.502,13.54,13.414,13.492,86585,0
2017-05-04,13.502,13.502,13.434,13.502,49292,0
2017-05-05,13.492,13.511,13.424,13.502,43727,0
2017-05-08,13.492,13.492,13.414,13.424,66654,0
2017-05-09,13.414,13.424,13.385,13.395,86539,0
2017-05-10,13.395,13.405,13.326,13.375,61708,0
2017-05-11,13.385,13.414,13.365,13.395,45652,0
2017-05-12,13.444,13.54,13.444,13.54,72827,0
2017-05-15,13.56,13.58,13.521,13.57,45570,0
2017-05-16,13.57,13.575,13.54,13.551,24656,0
2017-05-17,13.57,13.59,13.56,13.58,51481,0
2017-05-18,13.58,13.61,13.457,13.492,61736,0
2017-05-19,13.521,13.524,13.472,13.521,45373,0
2017-05-22,13.54,13.58,13.531,13.56,80175,0
2017-05-23,13.6,13.6,13.531,13.59,46308,0
2017-05-24,13.62,13.63,13.577,13.6,84488,0
2017-05-25,13.6,13.6,13.521,13.542,79100,0
2017-05-26,13.54,13.59,13.54,13.57,51243,0
2017-05-30,13.62,13.62,13.57,13.619,25711,0
2017-05-31,13.697,13.746,13.64,13.746,76208,0
2017-06-01,13.756,13.756,13.688,13.688,63052,0
2017-06-02,13.756,13.756,13.649,13.659,70877,0
2017-06-05,13.649,13.707,13.61,13.61,42297,0
2017-06-06,13.659,13.679,13.62,13.62,37968,0
2017-06-07,13.62,13.679,13.62,13.649,19119,0
2017-06-08,13.63,13.679,13.63,13.669,36658,0
2017-06-09,13.679,13.707,13.649,13.679,40890,0
2017-06-12,13.679,13.688,13.64,13.64,53688,0
2017-06-13,13.649,13.656,13.589,13.619,66323,0
2017-06-14,13.649,13.727,13.649,13.679,51180,0
2017-06-15,13.649,13.756,13.649,13.756,46664,0
2017-06-16,13.785,13.795,13.707,13.717,40818,0
2017-06-19,13.717,13.805,13.717,13.727,42626,0
2017-06-20,13.727,13.825,13.727,13.825,29476,0
2017-06-21,13.805,13.875,13.785,13.855,37811,0
2017-06-22,13.865,13.904,13.825,13.845,39158,0
2017-06-23,13.865,13.905,13.845,13.905,15813,0
2017-06-26,13.914,13.963,13.885,13.933,33391,0
2017-06-27,13.914,13.933,13.865,13.914,36956,0
2017-06-28,13.914,13.924,13.855,13.895,66025,0
2017-06-29,13.875,13.895,13.776,13.815,23924,0
2017-06-30,13.815,13.933,13.795,13.894,82743,0
2017-07-03,13.933,14.002,13.905,14.002,27103,0
2017-07-05,13.924,14.002,13.913,14.002,32280,0
2017-07-06,13.953,13.963,13.855,13.933,79507,0
2017-07-07,13.924,13.963,13.919,13.924,30786,0
2017-07-10,13.914,13.982,13.914,13.953,29851,0
2017-07-11,13.992,14.041,13.963,14.041,65862,0
2017-07-12,14.071,14.101,13.992,14.021,51548,0
2017-07-13,13.992,14.071,13.992,14.061,57492,0
2017-07-14,14.061,14.111,14.061,14.081,38159,0
2017-07-17,14.051,14.101,14.031,14.091,77946,0
2017-07-18,14.121,14.16,14.077,14.16,30900,0
2017-07-19,14.16,14.19,14.121,14.121,48753,0
2017-07-20,14.131,14.16,14.091,14.101,72641,0
2017-07-21,14.141,14.18,14.101,14.16,27698,0
2017-07-24,14.111,14.131,14.061,14.111,39026,0
2017-07-25,14.101,14.16,14.084,14.15,60694,0
2017-07-26,14.16,14.2,14.131,14.17,35473,0
2017-07-27,14.18,14.2,14.111,14.111,22119,0
2017-07-28,14.15,14.209,14.041,14.121,121838,0
2017-07-31,14.071,14.141,14.071,14.141,27448,0
2017-08-01,14.15,14.209,14.139,14.2,36625,0
2017-08-02,14.219,14.239,14.18,14.18,31181,0
2017-08-03,14.19,14.298,14.19,14.219,51689,0
2017-08-04,14.209,14.239,14.16,14.17,23258,0
2017-08-07,14.209,14.259,14.198,14.239,36222,0
2017-08-08,14.209,14.229,14.18,14.19,19141,0
2017-08-09,14.209,14.268,14.101,14.141,27863,0
2017-08-10,14.19,14.19,14.031,14.091,24948,0
2017-08-11,13.972,14.141,13.972,14.091,43018,0
2017-08-14,14.111,14.136,14.111,14.121,30613,0
2017-08-15,14.111,14.111,14.012,14.012,43170,0
2017-08-16,14.031,14.071,13.982,14.071,39751,0
2017-08-17,14.031,14.081,14.031,14.041,22897,0
2017-08-18,14.081,14.121,14.042,14.121,30573,0
2017-08-21,14.141,14.18,14.071,14.121,95500,0
2017-08-22,14.15,14.155,14.101,14.15,48179,0
2017-08-23,14.15,14.16,14.081,14.113,74918,0
2017-08-24,14.121,14.15,14.061,14.066,33894,0
2017-08-25,14.061,14.111,14.061,14.091,20871,0
2017-08-28,14.111,14.19,14.101,14.17,41729,0
2017-08-29,14.22,14.379,14.21,14.379,76208,0
2017-08-30,14.379,14.379,14.24,14.24,36468,0
2017-08-31,14.24,14.279,14.23,14.23,27569,0
2017-09-01,14.269,14.329,14.257,14.329,25850,0
2017-09-05,14.379,14.448,14.289,14.339,43310,0
2017-09-06,14.379,14.408,14.329,14.379,45074,0
2017-09-07,14.385,14.428,14.309,14.337,35079,0
2017-09-08,14.329,14.379,14.329,14.369,35521,0
2017-09-11,14.359,14.379,14.349,14.379,8085,0
2017-09-12,14.339,14.379,14.339,14.359,20681,0
2017-09-13,14.349,14.428,14.349,14.379,39563,0
2017-09-14,14.388,14.398,14.329,14.368,24970,0
2017-09-15,14.339,14.408,14.339,14.359,16231,0
2017-09-18,14.329,14.408,14.239,14.289,64896,0
2017-09-19,14.299,14.299,14.229,14.249,37146,0
2017-09-20,14.269,14.269,14.189,14.219,26719,0
2017-09-21,14.249,14.249,14.11,14.12,48564,0
2017-09-22,14.169,14.189,14.12,14.169,21234,0
2017-09-25,14.179,14.209,14.06,14.159,82246,0
2017-09-26,14.179,14.179,14.07,14.13,31184,0
2017-09-27,14.05,14.1,13.99,14.06,61224,0
2017-09-28,14.02,14.07,14,14.03,21739,0
2017-09-29,14.08,14.08,14.017,14.04,33250,0
2017-10-02,14.08,14.1,14,14,42261,0
2017-10-03,14.08,14.08,13.99,14.04,100990,0
2017-10-04,14.03,14.07,13.96,14.06,42302,0
2017-10-05,14.05,14.05,14.01,14.03,23612,0
2017-10-06,14,14.02,13.99,14,39636,0
2017-10-09,14.01,14.02,13.98,14.01,18793,0
2017-10-10,14.06,14.06,13.97,13.98,41113,0
2017-10-11,14,14.06,13.99,14.03,33420,0
2017-10-12,14.07,14.11,14.0595,14.0967,26866,0
2017-10-13,14.12,14.18,14.12,14.1527,30921,0
2017-10-16,14.15,14.15,14.02,14.11,126977,0
2017-10-17,14.05,14.11,14.01,14.06,45711,0
2017-10-18,14.02,14.05,14,14.04,49261,0
2017-10-19,14.07,14.07,14.01,14.0498,26249,0
2017-10-20,14.01,14.03,13.99,13.99,18796,0
2017-10-23,13.97,14.02,13.97,14.0148,23650,0
2017-10-24,14.01,14.06,14,14.04,64048,0
2017-10-25,14.02,14.04,13.9586,13.97,51791,0
2017-10-26,13.95,13.9566,13.91,13.91,44789,0
2017-10-27,13.92,13.93,13.86,13.89,96213,0
2017-10-30,13.9,13.95,13.89,13.95,25567,0
2017-10-31,13.92,13.96,13.86,13.86,65122,0
2017-11-01,13.9,13.91,13.85,13.86,57481,0
2017-11-02,13.85,13.89,13.82,13.88,73916,0
2017-11-03,13.85,13.8587,13.78,13.85,60618,0
2017-11-06,13.82,13.88,13.81,13.83,59709,0
2017-11-07,13.83,13.9,13.82,13.9,33110,0
2017-11-08,13.89,13.96,13.89,13.94,47243,0
2017-11-09,13.93,13.93,13.85,13.9,32214,0
2017-11-10,13.9,13.95,13.86,13.94,55375,0
