Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.159,11.216,11.159,11.194,3417,0
2005-02-28,11.208,11.224,11.061,11.208,10939,0
2005-03-01,11.224,11.224,11.091,11.159,3130,0
2005-03-02,11.194,11.194,11.194,11.194,988,0
2005-03-03,11.187,11.187,11.144,11.144,4404,0
2005-03-04,11.144,11.201,11.144,11.174,6813,0
2005-03-07,11.208,11.228,11.208,11.228,1556,0
2005-03-08,11.258,11.382,11.258,11.382,6527,0
2005-03-09,11.328,11.328,11.322,11.322,2270,0
2005-03-10,11.265,11.265,11.265,11.265,3265,0
2005-03-11,11.265,11.265,11.194,11.194,1556,0
2005-03-14,11.137,11.137,11.091,11.098,5249,0
2005-03-15,11.137,11.208,11.137,11.208,2844,0
2005-03-16,11.328,11.328,11.194,11.194,7673,0
2005-03-17,11.152,11.279,11.144,11.144,7955,0
2005-03-18,11.075,11.075,11.075,11.075,1146,0
2005-03-21,11.056,11.091,10.988,10.988,12074,0
2005-03-22,11.091,11.091,10.983,10.983,8945,0
2005-03-23,10.983,10.983,10.837,10.837,6247,0
2005-03-24,10.837,10.845,10.837,10.845,4685,0
2005-03-28,10.737,10.794,10.643,10.794,14770,0
2005-03-29,10.771,10.802,10.632,10.632,6965,0
2005-03-30,10.666,10.829,10.599,10.643,19888,0
2005-03-31,10.677,10.714,10.576,10.576,15339,0
2005-04-01,10.599,10.632,10.599,10.632,560,0
2005-04-04,10.7,10.7,10.7,10.7,3835,0
2005-04-05,10.7,10.737,10.677,10.737,7387,0
2005-04-06,10.728,10.737,10.707,10.707,5399,0
2005-04-07,10.7,10.7,10.7,10.7,709,0
2005-04-08,10.721,10.737,10.692,10.737,3417,0
2005-04-11,10.737,10.737,10.737,10.737,1427,0
2005-04-12,10.737,10.737,10.684,10.684,6397,0
2005-04-13,10.714,10.721,10.639,10.658,6247,0
2005-04-14,10.737,10.737,10.643,10.643,8099,0
2005-04-15,10.658,10.677,10.65,10.65,2413,0
2005-04-18,10.666,10.737,10.643,10.737,7955,0
2005-04-19,10.728,10.737,10.707,10.707,3695,0
2005-04-21,10.67,10.7,10.57,10.576,11931,0
2005-04-22,10.576,10.677,10.576,10.666,6397,0
2005-04-25,10.809,10.809,10.584,10.584,13635,0
2005-04-26,10.584,10.7,10.584,10.643,4967,0
2005-04-27,10.684,10.794,10.684,10.794,1989,0
2005-04-28,10.837,10.837,10.745,10.837,15339,0
2005-04-29,10.692,10.845,10.692,10.845,15339,0
2005-05-02,10.845,10.845,10.845,10.845,2413,0
2005-05-03,10.845,10.845,10.845,10.845,22439,0
2005-05-04,10.925,10.946,10.878,10.925,7955,0
2005-05-05,10.946,10.946,10.86,10.925,5965,0
2005-05-06,10.953,10.969,10.912,10.969,5829,0
2005-05-09,10.953,10.962,10.912,10.912,2699,0
2005-05-10,10.884,10.983,10.884,10.953,4543,0
2005-05-11,10.906,10.962,10.89,10.962,4262,0
2005-05-12,10.983,10.983,10.983,10.983,5681,0
2005-05-16,10.946,10.946,10.878,10.878,6682,0
2005-05-17,10.884,10.884,10.794,10.837,7100,0
2005-05-18,10.829,10.884,10.829,10.884,6813,0
2005-05-19,10.86,10.878,10.829,10.872,8099,0
2005-05-20,10.845,10.878,10.845,10.878,2699,0
2005-05-23,10.89,10.898,10.854,10.872,9093,0
2005-05-24,10.845,10.898,10.845,10.898,4832,0
2005-05-25,10.829,10.878,10.829,10.878,8807,0
2005-05-26,10.878,10.884,10.878,10.884,1146,0
2005-05-27,10.898,10.898,10.884,10.898,1427,0
2005-05-31,10.925,10.976,10.898,10.976,7387,0
2005-06-01,10.976,10.995,10.976,10.995,4123,0
2005-06-02,10.995,11.001,10.988,11.001,5115,0
2005-06-03,11.001,11.001,10.962,10.988,9232,0
2005-06-07,10.995,11.001,10.906,10.941,15339,0
2005-06-08,10.946,10.983,10.946,10.983,4543,0
2005-06-09,10.969,10.976,10.925,10.969,3695,0
2005-06-10,10.946,10.946,10.898,10.898,5541,0
2005-06-13,10.829,10.829,10.809,10.809,13777,0
2005-06-14,10.809,10.817,10.666,10.67,18038,0
2005-06-15,10.666,10.666,10.625,10.658,4967,0
2005-06-16,10.666,10.692,10.666,10.67,3835,0
2005-06-20,10.639,10.677,10.639,10.677,3130,0
2005-06-21,10.7,10.707,10.614,10.67,10514,0
2005-06-22,10.67,10.757,10.67,10.757,9659,0
2005-06-23,10.764,10.829,10.764,10.829,2699,0
2005-06-24,10.867,10.906,10.845,10.854,3977,0
2005-06-27,10.86,10.86,10.845,10.86,2131,0
2005-06-28,10.854,10.918,10.821,10.918,2699,0
2005-06-29,10.983,10.988,10.884,10.983,6813,0
2005-06-30,10.995,10.995,10.89,10.89,6682,0
2005-07-01,10.933,10.983,10.878,10.89,10514,0
2005-07-05,10.912,10.925,10.677,10.721,18610,0
2005-07-06,10.737,10.837,10.737,10.787,10795,0
2005-07-07,10.794,10.794,10.771,10.771,5541,0
2005-07-08,10.78,10.829,10.78,10.829,2981,0
2005-07-11,10.817,10.821,10.787,10.821,1270,0
2005-07-12,10.809,10.962,10.809,10.925,8238,0
2005-07-13,10.854,10.933,10.854,10.872,2270,0
2005-07-14,10.878,10.878,10.802,10.809,3835,0
2005-07-15,10.809,10.845,10.794,10.845,5541,0
2005-07-18,10.771,10.787,10.737,10.737,5249,0
2005-07-19,10.632,10.666,10.632,10.643,16475,0
2005-07-20,10.658,10.666,10.556,10.556,11357,0
2005-07-21,10.561,10.57,10.561,10.561,2981,0
2005-07-22,10.548,10.599,10.548,10.591,4262,0
2005-07-25,10.599,10.599,10.599,10.599,855,0
2005-07-26,10.606,10.606,10.584,10.584,1845,0
2005-07-27,10.606,10.658,10.584,10.658,5829,0
2005-07-28,10.666,10.7,10.666,10.7,1845,0
2005-07-29,10.707,10.721,10.707,10.714,2270,0
2005-08-01,10.714,10.946,10.7,10.872,8945,0
2005-08-02,10.941,10.941,10.802,10.925,5399,0
2005-08-03,10.941,10.941,10.941,10.941,855,0
2005-08-04,10.941,10.946,10.941,10.946,2413,0
2005-08-05,10.884,10.933,10.884,10.89,2131,0
2005-08-08,10.845,10.845,10.771,10.771,4685,0
2005-08-09,10.809,10.912,10.809,10.912,2555,0
2005-08-10,10.912,10.912,10.906,10.912,6813,0
2005-08-11,10.764,10.802,10.757,10.802,7809,0
2005-08-12,10.802,10.802,10.561,10.677,15339,0
2005-08-15,10.684,10.728,10.684,10.692,4967,0
2005-08-16,10.684,10.75,10.684,10.692,10367,0
2005-08-17,10.764,10.787,10.707,10.787,11357,0
2005-08-18,10.684,10.7,10.684,10.7,7528,0
2005-08-22,10.7,10.809,10.692,10.745,11788,0
2005-08-23,10.692,10.912,10.692,10.845,9232,0
2005-08-24,10.817,10.817,10.78,10.817,5249,0
2005-08-25,10.771,10.771,10.757,10.757,3549,0
2005-08-26,10.771,10.802,10.771,10.802,2844,0
2005-08-29,10.78,10.906,10.78,10.906,4832,0
2005-08-30,10.845,10.845,10.845,10.845,279,0
2005-08-31,10.933,10.933,10.802,10.829,7100,0
2005-09-01,10.802,10.941,10.802,10.941,11510,0
2005-09-02,10.941,10.995,10.898,10.995,3695,0
2005-09-06,10.995,10.995,10.912,10.912,4123,0
2005-09-07,10.918,10.983,10.845,10.845,13635,0
2005-09-08,10.78,10.898,10.78,10.898,7528,0
2005-09-12,10.817,10.837,10.787,10.837,1270,0
2005-09-13,10.737,10.764,10.737,10.764,988,0
2005-09-14,10.764,10.771,10.745,10.764,3130,0
2005-09-15,10.721,10.845,10.666,10.845,7387,0
2005-09-16,10.721,10.771,10.65,10.771,6965,0
2005-09-19,10.714,10.78,10.714,10.771,1146,0
2005-09-20,10.817,10.829,10.817,10.829,1989,0
2005-09-21,10.89,10.89,10.89,10.89,855,0
2005-09-22,10.771,10.771,10.771,10.771,560,0
2005-09-23,10.771,10.771,10.75,10.75,2270,0
2005-09-27,10.794,10.817,10.78,10.78,5681,0
2005-09-28,10.878,10.878,10.771,10.787,2699,0
2005-09-29,10.7,10.809,10.666,10.707,16620,0
2005-09-30,10.737,10.78,10.737,10.771,855,0
2005-10-03,10.78,10.78,10.666,10.707,3130,0
2005-10-04,10.677,10.787,10.666,10.787,6682,0
2005-10-05,10.78,10.78,10.78,10.78,1146,0
2005-10-06,10.7,10.7,10.625,10.7,13210,0
2005-10-07,10.684,10.728,10.684,10.721,3835,0
2005-10-10,10.7,10.7,10.7,10.7,156,0
2005-10-11,10.632,10.7,10.632,10.692,11645,0
2005-10-12,10.684,10.684,10.632,10.684,3695,0
2005-10-13,10.677,10.677,10.561,10.632,13210,0
2005-10-14,10.658,10.658,10.561,10.561,4123,0
2005-10-18,10.556,10.62,10.489,10.614,10367,0
2005-10-19,10.467,10.584,10.467,10.561,20453,0
2005-10-20,10.518,10.518,10.315,10.398,12074,0
2005-10-21,10.434,10.455,10.434,10.455,8238,0
2005-10-24,10.434,10.441,10.369,10.434,4262,0
2005-10-25,10.369,10.369,10.322,10.344,5115,0
2005-10-26,10.344,10.344,10.222,10.246,19743,0
2005-10-27,10.103,10.3,10.103,10.3,15764,0
2005-10-28,10.292,10.292,10.199,10.199,1556,0
2005-10-31,10.199,10.23,10.181,10.207,7809,0
2005-11-01,10.193,10.207,10.193,10.193,9232,0
2005-11-02,10.181,10.214,10.181,10.207,17331,0
2005-11-03,10.214,10.239,10.207,10.207,7955,0
2005-11-04,10.207,10.239,10.166,10.207,14917,0
2005-11-07,10.207,10.23,10.199,10.214,14770,0
2005-11-08,10.147,10.286,10.147,10.273,18038,0
2005-11-09,10.152,10.253,10.152,10.253,11931,0
2005-11-10,10.214,10.222,10.115,10.115,4543,0
2005-11-11,10.181,10.185,10.159,10.181,1989,0
2005-11-14,10.166,10.199,10.159,10.166,7528,0
2005-11-15,10.207,10.207,10.138,10.172,16193,0
2005-11-16,10.138,10.199,10.138,10.172,19177,0
2005-11-17,10.138,10.166,10.083,10.103,8668,0
2005-11-18,10.083,10.089,10.019,10.047,12074,0
2005-11-21,10.115,10.115,10.108,10.108,3417,0
2005-11-22,10.089,10.166,10.04,10.147,12498,0
2005-11-23,10.166,10.172,10.166,10.166,1556,0
2005-11-25,10.199,10.199,10.199,10.199,988,0
2005-11-28,10.199,10.253,10.199,10.253,9659,0
2005-11-29,10.193,10.279,10.147,10.172,14770,0
2005-11-30,10.193,10.322,10.193,10.322,10795,0
2005-12-01,10.266,10.352,10.207,10.352,20737,0
2005-12-02,10.352,10.398,10.266,10.398,11645,0
2005-12-05,10.383,10.383,10.103,10.152,28979,0
2005-12-06,10.083,10.138,10.069,10.103,20453,0
2005-12-07,10.122,10.26,10.108,10.108,9945,0
2005-12-08,10.138,10.138,10.089,10.089,6965,0
2005-12-09,10.115,10.115,10.108,10.108,1146,0
2005-12-12,10.053,10.053,9.886,9.944,33526,0
2005-12-13,9.916,9.921,9.849,9.921,10082,0
2005-12-14,9.864,9.947,9.857,9.857,11645,0
2005-12-15,10.033,10.033,9.79,9.916,25567,0
2005-12-16,9.857,9.997,9.857,9.908,11788,0
2005-12-19,9.879,9.921,9.864,9.864,6111,0
2005-12-20,9.921,9.921,9.833,9.921,11931,0
2005-12-21,9.928,10.097,9.928,10.097,10367,0
2005-12-22,10.159,10.239,10.138,10.23,13348,0
2005-12-23,10.26,10.266,10.222,10.266,2413,0
2005-12-27,10.253,10.336,10.253,10.336,2844,0
2005-12-28,10.279,10.329,10.222,10.329,7955,0
2005-12-29,10.329,10.329,10.273,10.3,11510,0
2005-12-30,10.286,10.329,10.076,10.172,30540,0
2006-01-03,10.185,10.214,10.159,10.207,13071,0
2006-01-04,10.185,10.329,10.185,10.329,6247,0
2006-01-05,10.336,10.344,10.207,10.207,17474,0
2006-01-06,10.214,10.214,10.033,10.089,15055,0
2006-01-09,10.053,10.181,10.053,10.181,9516,0
2006-01-10,10.122,10.172,9.961,9.961,13916,0
2006-01-11,9.961,10.069,9.961,10.069,4543,0
2006-01-12,10.103,10.103,10.103,10.103,709,0
2006-01-13,10.033,10.033,10.033,10.033,1556,0
2006-01-17,10.076,10.131,10.069,10.108,9799,0
2006-01-18,10.103,10.152,10.103,10.108,4832,0
2006-01-19,10.103,10.172,10.069,10.097,15911,0
2006-01-20,10.103,10.131,10.103,10.131,2699,0
2006-01-23,10.103,10.159,10.103,10.159,6247,0
2006-01-24,10.172,10.181,10.033,10.115,20599,0
2006-01-25,10.061,10.061,9.968,10.04,43181,0
2006-01-26,10.033,10.061,10.033,10.04,2270,0
2006-01-27,10.053,10.108,10.033,10.061,17331,0
2006-01-30,10.089,10.166,10.089,10.166,15339,0
2006-01-31,10.152,10.152,10.033,10.033,10082,0
2006-02-01,10.033,10.04,10.025,10.025,3835,0
2006-02-02,10.047,10.047,9.975,9.975,15911,0
2006-02-03,10.047,10.061,9.98,9.98,30118,0
2006-02-06,10.004,10.033,9.968,9.988,13071,0
2006-02-07,9.975,9.98,9.968,9.968,3835,0
2006-02-08,9.968,9.997,9.968,9.975,16336,0
2006-02-09,9.975,9.988,9.908,9.928,16904,0
2006-02-10,9.935,9.988,9.935,9.988,5541,0
2006-02-13,9.894,9.997,9.894,9.988,5965,0
2006-02-14,9.954,10.061,9.954,10.061,9516,0
2006-02-15,10.061,10.076,9.961,10.076,14770,0
2006-02-16,10.069,10.131,10.053,10.131,3549,0
2006-02-17,10.122,10.172,9.968,10.069,26991,0
2006-02-21,10.004,10.047,9.944,9.944,14061,0
2006-02-22,9.928,9.954,9.928,9.954,5829,0
2006-02-23,10.004,10.019,9.947,9.975,7955,0
2006-02-24,10.019,10.047,9.968,10.033,14489,0
2006-02-27,10.047,10.131,9.968,10.131,20169,0
2006-02-28,10.122,10.152,10.04,10.103,19177,0
2006-03-01,10.152,10.152,10.025,10.047,9093,0
2006-03-02,10.047,10.131,10.004,10.04,15339,0
2006-03-03,9.997,9.997,9.947,9.947,13916,0
2006-03-06,9.961,9.961,9.961,9.961,5249,0
2006-03-07,9.961,9.98,9.947,9.961,4404,0
2006-03-08,9.98,9.98,9.98,9.98,1707,0
2006-03-09,9.954,9.988,9.954,9.988,7244,0
2006-03-10,9.988,10.04,9.908,10.04,14770,0
2006-03-13,9.928,9.98,9.928,9.98,4685,0
2006-03-14,9.997,9.997,9.908,9.968,7528,0
2006-03-15,9.935,9.975,9.908,9.975,11224,0
2006-03-16,9.98,9.988,9.98,9.988,2555,0
2006-03-17,9.968,10.019,9.968,10.019,1989,0
2006-03-20,9.98,9.98,9.98,9.98,855,0
2006-03-21,9.947,9.997,9.947,9.997,1556,0
2006-03-22,9.98,9.988,9.98,9.988,2131,0
2006-03-23,9.954,9.954,9.935,9.944,2981,0
2006-03-24,9.98,9.988,9.98,9.988,2699,0
2006-03-27,9.968,9.968,9.928,9.928,8099,0
2006-03-28,9.988,9.988,9.928,9.928,6682,0
2006-03-29,9.988,9.988,9.928,9.935,6527,0
2006-03-30,9.954,9.997,9.947,9.947,14489,0
2006-03-31,9.988,9.988,9.947,9.954,2413,0
2006-04-03,9.947,9.997,9.908,9.947,13916,0
2006-04-04,9.98,10.025,9.947,9.947,7528,0
2006-04-05,9.947,10.138,9.947,10.122,16620,0
2006-04-06,10.069,10.108,10.069,10.076,6527,0
2006-04-07,10.076,10.076,9.997,9.997,1270,0
2006-04-10,10.033,10.033,9.961,9.975,3265,0
2006-04-11,9.997,10.053,9.997,10.019,3549,0
2006-04-12,9.975,9.997,9.961,9.968,8668,0
2006-04-13,9.961,10.012,9.908,10.012,7955,0
2006-04-17,9.961,9.961,9.908,9.947,22012,0
2006-04-18,9.947,10.019,9.902,9.935,18749,0
2006-04-19,9.928,9.928,9.921,9.921,2555,0
2006-04-20,9.968,9.968,9.841,9.879,6527,0
2006-04-21,9.902,9.928,9.902,9.928,279,0
2006-04-24,9.935,9.98,9.886,9.98,7673,0
2006-04-25,9.98,9.98,9.879,9.886,1556,0
2006-04-26,9.935,9.944,9.849,9.902,5399,0
2006-04-27,9.908,9.908,9.827,9.827,6965,0
2006-04-28,9.894,9.98,9.819,9.98,16475,0
2006-05-01,9.916,9.988,9.908,9.908,4262,0
2006-05-02,9.968,9.968,9.894,9.894,1556,0
2006-05-03,9.928,9.961,9.797,9.797,11931,0
2006-05-04,9.756,9.756,9.677,9.696,7387,0
2006-05-05,9.709,9.782,9.685,9.685,3835,0
2006-05-08,9.749,9.749,9.655,9.655,8521,0
2006-05-09,9.655,9.685,9.616,9.685,7100,0
2006-05-10,9.63,9.647,9.616,9.616,13498,0
2006-05-11,9.647,9.677,9.545,9.573,30965,0
2006-05-12,9.647,9.647,9.4764,9.4764,14061,0
2006-05-15,9.4764,9.655,9.4492,9.503,18749,0
2006-05-16,9.517,9.517,9.4423,9.4423,16193,0
2006-05-17,9.4492,9.4914,9.4492,9.4914,2981,0
2006-05-18,9.4562,9.4695,9.396,9.4695,7387,0
2006-05-19,9.4914,9.6,9.4695,9.6,15764,0
2006-05-22,9.655,9.744,9.573,9.573,8381,0
2006-05-23,9.545,9.63,9.545,9.573,8381,0
2006-05-24,9.609,9.609,9.573,9.573,4543,0
2006-05-25,9.579,9.592,9.579,9.579,1270,0
2006-05-26,9.592,9.592,9.592,9.592,156,0
2006-05-30,9.573,9.573,9.573,9.573,8945,0
2006-05-31,9.592,9.592,9.4339,9.503,28125,0
2006-06-01,9.517,9.532,9.517,9.532,5249,0
2006-06-02,9.4764,9.709,9.4764,9.586,18894,0
2006-06-05,9.63,9.63,9.503,9.503,2555,0
2006-06-06,9.4834,9.609,9.4764,9.609,3977,0
2006-06-07,9.579,9.6,9.4423,9.4423,10651,0
2006-06-08,9.4423,9.538,9.4423,9.538,3835,0
2006-06-09,9.56,9.6,9.56,9.6,4832,0
2006-06-12,9.545,9.545,9.4914,9.4914,5249,0
2006-06-13,9.517,9.566,9.4281,9.538,5541,0
2006-06-14,9.538,9.538,9.538,9.538,3130,0
2006-06-15,9.538,9.538,9.4492,9.4764,6813,0
2006-06-16,9.3422,9.3568,9.3422,9.3568,11788,0
2006-06-19,9.3617,9.4042,9.3617,9.4042,6965,0
2006-06-20,9.3499,9.4042,9.3499,9.392,9799,0
2006-06-21,9.4339,9.4339,9.4281,9.4339,2131,0
2006-06-22,9.4492,9.4492,9.3341,9.3341,6965,0
2006-06-23,9.3272,9.4695,9.2667,9.4641,21878,0
2006-06-26,9.4281,9.4695,9.2989,9.2989,8521,0
2006-06-27,9.295,9.295,9.2667,9.2667,2981,0
2006-06-28,9.2881,9.3422,9.2358,9.2667,15764,0
2006-06-29,9.2358,9.3422,9.2278,9.2667,13916,0
2006-06-30,9.2076,9.295,9.2076,9.295,5541,0
2006-07-03,9.2989,9.3762,9.2667,9.3762,16193,0
2006-07-05,9.3762,9.3762,9.3617,9.3617,709,0
2006-07-06,9.3499,9.396,9.295,9.396,6111,0
2006-07-07,9.396,9.4641,9.3617,9.3617,5399,0
2006-07-10,9.3568,9.3617,9.3568,9.3617,430,0
2006-07-12,9.3687,9.396,9.3687,9.396,3265,0
2006-07-13,9.3762,9.4492,9.3617,9.4492,9799,0
2006-07-14,9.396,9.396,9.396,9.396,1556,0
2006-07-17,9.4042,9.4042,9.3617,9.3617,5399,0
2006-07-18,9.3687,9.4695,9.3687,9.4641,9516,0
2006-07-19,9.4834,9.566,9.4641,9.56,15202,0
2006-07-20,9.538,9.677,9.4914,9.503,26276,0
2006-07-21,9.4964,9.532,9.4562,9.4641,2981,0
2006-07-24,9.4695,9.538,9.4641,9.4764,3695,0
2006-07-25,9.4641,9.56,9.4641,9.545,4967,0
2006-07-26,9.532,9.538,9.532,9.532,4685,0
2006-07-27,9.525,9.639,9.4695,9.4695,2270,0
2006-07-28,9.4964,9.4964,9.4764,9.4764,1989,0
2006-07-31,9.503,9.639,9.503,9.639,4262,0
2006-08-01,9.63,9.677,9.538,9.669,6397,0
2006-08-02,9.677,9.696,9.647,9.69,10514,0
2006-08-03,9.616,9.69,9.592,9.69,12786,0
2006-08-04,9.625,9.729,9.625,9.729,8807,0
2006-08-07,9.724,9.797,9.696,9.696,3130,0
2006-08-08,9.616,9.647,9.616,9.625,5399,0
2006-08-09,9.685,9.702,9.685,9.702,1707,0
2006-08-10,9.69,9.69,9.579,9.579,11074,0
2006-08-11,9.609,9.63,9.609,9.63,2131,0
2006-08-14,9.579,9.639,9.579,9.639,3417,0
2006-08-15,9.579,9.639,9.579,9.639,3835,0
2006-08-16,9.592,9.616,9.586,9.609,2699,0
2006-08-17,9.592,9.696,9.592,9.696,4404,0
2006-08-18,9.609,9.744,9.609,9.696,13777,0
2006-08-21,9.669,9.669,9.669,9.669,430,0
2006-08-22,9.717,9.737,9.677,9.677,4404,0
2006-08-23,9.669,9.724,9.669,9.724,1845,0
2006-08-24,9.696,9.696,9.696,9.696,1427,0
2006-08-25,9.69,9.69,9.685,9.685,3417,0
2006-08-28,9.655,9.655,9.609,9.616,9799,0
2006-08-29,9.616,9.677,9.616,9.655,8807,0
2006-08-30,9.592,9.677,9.592,9.677,1270,0
2006-08-31,9.677,9.677,9.625,9.664,5541,0
2006-09-01,9.625,9.664,9.625,9.664,6527,0
2006-09-05,9.702,9.702,9.664,9.664,10227,0
2006-09-06,9.664,9.664,9.573,9.573,17896,0
2006-09-07,9.573,9.616,9.545,9.616,6397,0
2006-09-08,9.545,9.639,9.545,9.639,8099,0
2006-09-11,9.579,9.639,9.545,9.639,8807,0
2006-09-12,9.63,9.69,9.545,9.69,13635,0
2006-09-13,9.69,9.744,9.685,9.744,19460,0
2006-09-14,9.729,9.749,9.586,9.749,12360,0
2006-09-15,9.744,9.763,9.579,9.749,20028,0
2006-09-18,9.685,9.737,9.579,9.669,19030,0
2006-09-19,9.696,9.696,9.609,9.69,5829,0
2006-09-20,9.647,9.696,9.616,9.677,8668,0
2006-09-21,9.709,9.729,9.709,9.729,9232,0
2006-09-22,9.677,9.717,9.616,9.717,15627,0
2006-09-25,9.647,9.696,9.647,9.696,855,0
2006-09-26,9.655,9.778,9.655,9.655,14770,0
2006-09-27,9.625,9.778,9.625,9.778,34810,0
2006-09-28,9.609,9.664,9.609,9.664,29686,0
2006-09-29,9.639,9.709,9.639,9.639,7809,0
2006-10-02,9.592,9.702,9.592,9.677,5965,0
2006-10-03,9.696,9.696,9.609,9.685,12215,0
2006-10-04,9.677,9.709,9.669,9.69,7100,0
2006-10-05,9.709,9.717,9.664,9.717,10795,0
2006-10-06,9.696,9.778,9.655,9.717,15911,0
2006-10-09,9.756,9.756,9.744,9.756,2555,0
2006-10-10,9.729,9.778,9.647,9.729,14207,0
2006-10-11,9.669,9.737,9.669,9.737,10082,0
2006-10-12,9.717,9.717,9.702,9.717,5829,0
2006-10-13,9.709,9.709,9.579,9.647,26560,0
2006-10-16,9.647,9.677,9.586,9.647,4543,0
2006-10-17,9.669,9.709,9.669,9.709,8945,0
2006-10-18,9.709,9.744,9.685,9.69,19318,0
2006-10-19,9.685,9.744,9.685,9.737,8807,0
2006-10-20,9.744,9.79,9.685,9.685,7809,0
2006-10-23,9.685,9.685,9.685,9.685,2270,0
2006-10-24,9.717,9.778,9.69,9.729,5829,0
2006-10-25,9.717,9.79,9.709,9.709,4404,0
2006-10-26,9.664,9.804,9.664,9.763,9659,0
2006-10-27,9.696,9.756,9.696,9.756,2270,0
2006-10-30,9.804,9.804,9.729,9.729,5681,0
2006-10-31,9.782,9.782,9.782,9.782,1556,0
2006-11-01,9.77,9.77,9.724,9.737,2270,0
2006-11-02,9.804,9.849,9.756,9.756,4404,0
2006-11-03,9.709,9.729,9.685,9.685,17474,0
2006-11-06,9.685,9.717,9.655,9.717,5249,0
2006-11-07,9.696,9.77,9.696,9.702,9093,0
2006-11-08,9.709,9.709,9.69,9.69,1146,0
2006-11-09,9.669,9.749,9.669,9.709,7673,0
2006-11-10,9.685,9.77,9.685,9.77,43326,0
2006-11-13,9.778,9.782,9.729,9.737,15339,0
2006-11-14,9.696,9.782,9.696,9.782,23432,0
2006-11-15,9.763,9.782,9.744,9.782,20311,0
2006-11-16,9.782,9.782,9.77,9.778,11931,0
2006-11-17,9.79,9.87,9.756,9.864,20311,0
2006-11-20,9.819,9.894,9.749,9.812,13071,0
2006-11-21,9.804,9.812,9.756,9.756,8238,0
2006-11-22,9.797,9.797,9.797,9.797,156,0
2006-11-24,9.87,9.87,9.756,9.756,5399,0
2006-11-27,9.841,9.841,9.756,9.763,5829,0
2006-11-28,9.77,9.87,9.77,9.797,6111,0
2006-11-29,9.797,9.804,9.797,9.797,19460,0
2006-11-30,9.857,9.857,9.744,9.77,26560,0
2006-12-01,9.797,9.797,9.797,9.797,1989,0
2006-12-04,9.849,9.916,9.797,9.879,16336,0
2006-12-05,9.908,9.944,9.879,9.944,23578,0
2006-12-06,9.916,9.968,9.916,9.928,25141,0
2006-12-07,9.894,9.997,9.879,9.997,10082,0
2006-12-11,9.928,10.004,9.879,9.961,27129,0
2006-12-12,9.997,9.997,9.968,9.968,3265,0
2006-12-13,9.928,9.928,9.928,9.928,4543,0
2006-12-14,9.894,9.894,9.849,9.849,4404,0
2006-12-15,9.857,9.879,9.79,9.833,8099,0
2006-12-18,9.819,9.827,9.79,9.79,10795,0
2006-12-19,9.749,9.819,9.729,9.77,22012,0
2006-12-20,9.77,9.782,9.717,9.77,18894,0
2006-12-21,9.724,9.724,9.647,9.69,21731,0
2006-12-22,9.664,9.685,9.639,9.685,33237,0
2006-12-26,9.709,9.709,9.639,9.685,18038,0
2006-12-27,9.685,9.702,9.625,9.664,27840,0
2006-12-28,9.664,9.664,9.6,9.664,171876,0
2006-12-29,9.669,9.724,9.647,9.724,31963,0
2007-01-03,9.669,9.749,9.669,9.685,15339,0
2007-01-04,9.749,9.819,9.749,9.819,16475,0
2007-01-05,9.797,9.819,9.749,9.77,8521,0
2007-01-08,9.756,9.819,9.756,9.782,15339,0
2007-01-10,9.749,9.968,9.749,9.879,25428,0
2007-01-11,9.819,9.841,9.782,9.841,10082,0
2007-01-12,9.804,9.819,9.749,9.812,26704,0
2007-01-16,9.749,9.812,9.717,9.812,8668,0
2007-01-17,9.744,9.812,9.744,9.763,7809,0
2007-01-18,9.763,9.812,9.763,9.812,1707,0
2007-01-19,9.744,9.812,9.744,9.77,9799,0
2007-01-22,9.749,9.812,9.749,9.812,2131,0
2007-01-23,9.857,9.879,9.857,9.879,3130,0
2007-01-24,9.886,9.894,9.833,9.833,1845,0
2007-01-25,9.833,9.961,9.833,9.954,13348,0
2007-01-26,9.997,9.997,9.744,9.749,12074,0
2007-01-29,9.857,9.928,9.709,9.857,18466,0
2007-01-30,9.857,9.916,9.797,9.804,5541,0
2007-01-31,9.833,9.849,9.804,9.804,9377,0
2007-02-01,9.857,9.879,9.857,9.879,1270,0
2007-02-02,9.886,9.928,9.819,9.879,10795,0
2007-02-05,9.857,9.928,9.857,9.857,2131,0
2007-02-06,9.921,9.928,9.864,9.864,125428,0
2007-02-07,9.921,9.928,9.857,9.928,5681,0
2007-02-08,9.935,9.975,9.928,9.961,12928,0
2007-02-09,9.961,9.997,9.961,9.968,2413,0
2007-02-12,9.975,9.997,9.928,9.997,18610,0
2007-02-13,9.947,9.954,9.886,9.894,11224,0
2007-02-14,9.894,9.916,9.894,9.916,9232,0
2007-02-15,9.894,9.968,9.894,9.902,3835,0
2007-02-16,9.894,9.947,9.886,9.894,13635,0
2007-02-20,9.886,9.902,9.864,9.864,26421,0
2007-02-21,9.864,9.921,9.833,9.833,9377,0
2007-02-22,9.833,9.944,9.833,9.944,13635,0
2007-02-23,9.902,9.902,9.749,9.894,5399,0
2007-02-26,9.947,9.954,9.819,9.935,8521,0
2007-02-27,9.968,9.968,9.827,9.827,8238,0
2007-02-28,9.879,9.879,9.841,9.841,7955,0
2007-03-01,9.864,9.879,9.819,9.819,3695,0
2007-03-02,9.841,9.928,9.841,9.928,5829,0
2007-03-05,9.928,9.954,9.928,9.935,2270,0
2007-03-06,9.908,9.961,9.908,9.935,9232,0
2007-03-07,9.902,9.954,9.902,9.954,6813,0
2007-03-08,9.961,9.98,9.961,9.98,4685,0
2007-03-09,9.988,9.988,9.961,9.961,1270,0
2007-03-12,9.975,9.997,9.935,9.997,12074,0
2007-03-13,9.968,9.997,9.935,9.935,3977,0
2007-03-14,9.975,10.047,9.961,9.968,14347,0
2007-03-15,9.961,9.961,9.894,9.894,4967,0
2007-03-16,9.916,9.921,9.894,9.921,3695,0
2007-03-19,9.886,9.886,9.841,9.857,15339,0
2007-03-20,9.864,9.928,9.864,9.916,10082,0
2007-03-21,9.944,9.944,9.944,9.944,2844,0
2007-03-22,9.928,9.975,9.902,9.935,5249,0
2007-03-23,9.944,10.103,9.944,10.103,14632,0
2007-03-26,10.097,10.097,10.033,10.033,7244,0
2007-03-27,10.069,10.076,10.033,10.033,1707,0
2007-03-28,10.076,10.076,10.012,10.012,3977,0
2007-03-29,10.012,10.122,10.012,10.097,17896,0
2007-03-30,10.097,10.108,10.097,10.097,7955,0
2007-04-02,10.097,10.097,10.083,10.083,1556,0
2007-04-03,10.061,10.061,10.004,10.025,3835,0
2007-04-04,10.047,10.246,10.047,10.138,9945,0
2007-04-05,10.138,10.199,10.103,10.103,2699,0
2007-04-09,10.199,10.199,10.108,10.131,1556,0
2007-04-10,10.131,10.131,10.131,10.131,4685,0
2007-04-11,10.083,10.083,10.076,10.076,3417,0
2007-04-12,10.069,10.089,10.069,10.089,1556,0
2007-04-13,10.131,10.131,10.103,10.103,4262,0
2007-04-16,10.076,10.076,10.012,10.012,4543,0
2007-04-17,9.997,10.069,9.988,9.988,7387,0
2007-04-18,9.961,9.961,9.961,9.961,2699,0
2007-04-19,9.975,10.033,9.975,10.033,2699,0
2007-04-20,10.069,10.097,10.069,10.097,3549,0
2007-04-23,10.033,10.097,10.033,10.033,1556,0
2007-04-24,10.019,10.033,10.012,10.025,7955,0
2007-04-25,9.98,10.019,9.968,10.019,18749,0
2007-04-26,10.019,10.019,9.98,10.019,6247,0
2007-04-27,10.025,10.04,10.012,10.04,3977,0
2007-04-30,10.025,10.025,10.004,10.004,2131,0
2007-05-01,10.004,10.004,9.968,9.968,3549,0
2007-05-02,9.961,10.004,9.928,9.961,10367,0
2007-05-03,9.944,10.053,9.944,10.019,11224,0
2007-05-04,9.988,9.988,9.961,9.961,4967,0
2007-05-07,9.997,9.997,9.997,9.997,279,0
2007-05-08,9.975,10.004,9.961,9.997,3695,0
2007-05-09,9.961,9.988,9.935,9.935,7387,0
2007-05-10,9.954,9.954,9.954,9.954,156,0
2007-05-11,9.902,9.928,9.902,9.928,2270,0
2007-05-14,9.894,9.944,9.886,9.902,14061,0
2007-05-15,9.902,9.928,9.894,9.894,8521,0
2007-05-16,9.921,9.928,9.804,9.921,48297,0
2007-05-17,9.921,9.921,9.916,9.921,1845,0
2007-05-18,9.857,9.894,9.804,9.804,8807,0
2007-05-21,9.819,9.819,9.737,9.737,10651,0
2007-05-22,9.724,9.744,9.709,9.709,6813,0
2007-05-23,9.724,9.737,9.717,9.724,14347,0
2007-05-24,9.717,9.717,9.625,9.69,9799,0
2007-05-25,9.669,9.702,9.669,9.702,2699,0
2007-05-29,9.702,9.702,9.647,9.655,14917,0
2007-05-30,9.625,9.647,9.625,9.639,4262,0
2007-05-31,9.616,9.677,9.6,9.669,21308,0
2007-06-01,9.625,9.664,9.6,9.639,14347,0
2007-06-05,9.6,9.729,9.6,9.677,18322,0
2007-06-06,9.625,9.685,9.625,9.685,3977,0
2007-06-07,9.609,9.609,9.609,9.609,988,0
2007-06-08,9.586,9.586,9.545,9.545,2555,0
2007-06-11,9.4834,9.4834,9.4042,9.4122,22158,0
2007-06-12,9.4492,9.4492,9.3272,9.3341,16475,0
2007-06-13,9.221,9.3203,9.1791,9.2667,22582,0
2007-06-14,9.2358,9.3136,9.2358,9.3136,10651,0
2007-06-15,9.3136,9.3568,9.3136,9.3341,5249,0
2007-06-18,9.4042,9.4339,9.392,9.396,13071,0
2007-06-19,9.4122,9.4122,9.3341,9.3341,7100,0
2007-06-20,9.3341,9.4122,9.3341,9.4122,15055,0
2007-06-21,9.4122,9.4122,9.3687,9.4122,15202,0
2007-06-22,9.4201,9.4201,9.3851,9.392,6247,0
2007-06-25,9.396,9.573,9.396,9.503,7528,0
2007-06-26,9.4764,9.573,9.4764,9.532,4404,0
2007-06-27,9.56,9.56,9.503,9.51,8945,0
2007-06-28,9.51,9.51,9.4764,9.51,8521,0
2007-06-29,9.4764,9.4764,9.4492,9.4492,3977,0
2007-07-02,9.4339,9.4964,9.4281,9.4695,14917,0
2007-07-03,9.4423,9.4764,9.4423,9.4764,3549,0
2007-07-05,9.4695,9.4695,9.4492,9.4492,1989,0
2007-07-06,9.4339,9.4562,9.4339,9.4339,1427,0
2007-07-09,9.4339,9.4339,9.3762,9.396,8807,0
2007-07-10,9.3851,9.4042,9.3568,9.3568,11788,0
2007-07-11,9.3341,9.396,9.3341,9.3851,5681,0
2007-07-12,9.392,9.586,9.392,9.396,13210,0
2007-07-13,9.3851,9.3851,9.3687,9.3762,3265,0
2007-07-16,9.3762,9.4281,9.3687,9.3687,10514,0
2007-07-17,9.392,9.4695,9.392,9.4042,6111,0
2007-07-18,9.4122,9.4122,9.1866,9.1866,38777,0
2007-07-19,9.221,9.221,9.2007,9.2007,3130,0
2007-07-20,9.2141,9.2278,9.1523,9.1523,18322,0
2007-07-23,9.1178,9.1523,9.1178,9.1446,6397,0
2007-07-24,9.1389,9.2434,9.0966,9.2434,13916,0
2007-07-25,9.1323,9.1791,9.1246,9.1246,7100,0
2007-07-26,9.1246,9.1246,9.1246,9.1246,5681,0
2007-07-27,9.0685,9.1579,9.0685,9.11,10795,0
2007-07-30,9.2007,9.221,9.2007,9.221,709,0
2007-07-31,9.2007,9.2007,9.2007,9.2007,1556,0
2007-08-02,9.221,9.2523,9.221,9.2358,1845,0
2007-08-03,9.2278,9.2278,9.0832,9.221,10939,0
2007-08-06,9.1523,9.1523,9.1178,9.1446,8807,0
2007-08-07,9.09,9.1791,9.09,9.1791,5399,0
2007-08-08,9.1791,9.221,9.1389,9.1523,7528,0
2007-08-09,9.1579,9.1579,9.1523,9.1523,11224,0
2007-08-10,9.0832,9.1178,9.0467,9.1178,12215,0
2007-08-13,9.0609,9.0609,8.9978,9.0467,5829,0
2007-08-14,9.0248,9.0467,8.906,8.9193,16336,0
2007-08-15,8.9751,8.9751,8.6169,8.7671,35225,0
2007-08-16,8.5899,8.6231,8.3203,8.5755,48436,0
2007-08-17,8.6231,8.7994,8.5955,8.7589,16904,0
2007-08-20,8.7671,9.0323,8.7671,8.942,22867,0
2007-08-21,8.9894,9.1579,8.9894,9.1523,40907,0
2007-08-22,9.1389,9.1446,9.0832,9.1246,5965,0
2007-08-23,9.1246,9.1246,9.1246,9.1246,709,0
2007-08-24,9.0467,9.0832,8.9504,9.0832,23719,0
2007-08-27,9.0832,9.0832,9.0832,9.0832,23009,0
2007-08-28,9.0966,9.11,9.0173,9.0173,2270,0
2007-08-29,9.0542,9.0542,9.009,9.009,855,0
2007-08-30,9.009,9.0609,8.9978,8.9978,4123,0
2007-08-31,8.9816,9.0542,8.9816,9.0467,10082,0
2007-09-04,9.0609,9.0609,9.0467,9.0467,5541,0
2007-09-05,9.0392,9.1446,9.0392,9.1446,23719,0
2007-09-06,9.1178,9.1523,9.1178,9.1523,1989,0
2007-09-07,9.1866,9.26,9.1866,9.26,6813,0
2007-09-10,9.2745,9.3617,9.2745,9.3617,5829,0
2007-09-11,9.3617,9.3617,9.3617,9.3617,2131,0
2007-09-12,9.3077,9.3077,9.3077,9.3077,3549,0
2007-09-13,9.2989,9.3617,9.295,9.295,5249,0
2007-09-14,9.295,9.3568,9.295,9.3568,1707,0
2007-09-17,9.3422,9.3568,9.2814,9.3568,2699,0
2007-09-18,9.2141,9.2814,9.2141,9.2814,8521,0
2007-09-19,9.2523,9.2881,9.1023,9.1939,8099,0
2007-09-20,9.1523,9.221,9.0832,9.221,5965,0
2007-09-21,9.1791,9.1866,9.1178,9.1246,8945,0
2007-09-24,9.11,9.1579,9.0542,9.0542,18178,0
2007-09-25,9.0542,9.0966,9.0323,9.0323,16336,0
2007-09-26,9.0752,9.1246,9.0752,9.1246,2699,0
2007-09-27,9.0966,9.1523,9.09,9.09,13071,0
2007-09-28,9.1523,9.1523,9.1523,9.1523,7100,0
2007-10-01,9.1523,9.1523,9.0467,9.0542,17612,0
2007-10-02,9.11,9.1523,9.11,9.1446,11931,0
2007-10-03,9.1389,9.1446,9.1389,9.1446,2555,0
2007-10-04,9.1323,9.1645,9.1178,9.1645,4685,0
2007-10-05,9.1178,9.1178,9.0966,9.1178,11074,0
2007-10-08,9.0542,9.1645,9.0542,9.1523,4543,0
2007-10-09,9.1523,9.221,9.1389,9.2141,17750,0
2007-10-10,9.1579,9.1645,9.1323,9.1579,14061,0
2007-10-11,9.09,9.09,9.09,9.09,156,0
2007-10-12,9.0832,9.0832,9.0832,9.0832,709,0
2007-10-15,9.0392,9.0467,9.0173,9.0173,5249,0
2007-10-16,9.009,9.009,8.9579,9.0042,17750,0
2007-10-17,9.009,9.009,8.9712,9.009,11931,0
2007-10-18,9.0467,9.0832,9.0467,9.0467,2981,0
2007-10-22,9.0542,9.0832,9.0542,9.0832,1707,0
2007-10-23,9.0609,9.1866,9.0609,9.1866,23009,0
2007-10-24,9.2076,9.2076,9.1866,9.1866,1270,0
2007-10-25,9.1389,9.1389,9.0752,9.0752,8381,0
2007-10-26,9.0542,9.0752,8.9712,9.0752,14917,0
2007-10-29,9.0248,9.0542,8.8505,8.8572,33526,0
2007-10-30,8.8727,8.906,8.8727,8.906,7528,0
2007-10-31,8.8782,8.8782,8.8727,8.8782,4123,0
2007-11-01,8.9005,8.9005,8.8505,8.8782,8521,0
2007-11-02,8.8655,8.8922,8.8505,8.8655,6965,0
2007-11-05,8.8424,8.8424,8.6169,8.7299,38635,0
2007-11-06,8.7589,8.7994,8.7521,8.7994,13916,0
2007-11-07,8.7447,8.7801,8.7447,8.7801,8381,0
2007-11-08,8.7094,8.7912,8.7094,8.7094,5965,0
2007-11-09,8.7094,8.7373,8.6947,8.7299,6527,0
2007-11-12,8.7216,8.7216,8.674,8.6801,12643,0
2007-11-13,8.674,8.7994,8.674,8.7671,15339,0
2007-11-14,8.7589,8.7671,8.6671,8.6801,10082,0
2007-11-15,8.6033,8.6231,8.4972,8.5178,27564,0
2007-11-16,8.5125,8.7912,8.4972,8.6169,15764,0
2007-11-19,8.6103,8.6305,8.5692,8.6103,20599,0
2007-11-20,8.5755,8.6033,8.49,8.5615,32388,0
2007-11-21,8.6033,8.6033,8.5545,8.5692,3695,0
2007-11-23,8.4972,8.4972,8.3856,8.4692,49575,0
2007-11-26,8.3791,8.5545,8.3791,8.5545,16660,0
2007-11-27,8.448,8.5755,8.448,8.532,64351,0
2007-11-28,8.5392,8.6231,8.5392,8.5899,25141,0
2007-11-29,8.6231,8.674,8.6033,8.674,9945,0
2007-11-30,8.6947,8.7912,8.6947,8.7589,11224,0
2007-12-03,8.7856,8.8424,8.7671,8.8424,28125,0
2007-12-04,8.8572,8.8572,8.8133,8.8572,19602,0
2007-12-05,8.8572,8.8727,8.835,8.8655,13777,0
2007-12-06,8.8271,8.8572,8.7994,8.835,15911,0
2007-12-07,8.806,8.835,8.7728,8.7912,10795,0
2007-12-10,8.7994,8.7994,8.7021,8.7216,26421,0
2007-12-11,8.7589,8.7589,8.7149,8.7589,11931,0
2007-12-12,8.7521,8.7589,8.7216,8.7216,11224,0
2007-12-13,8.7094,8.7094,8.5392,8.6103,28273,0
2007-12-14,8.6103,8.6103,8.5125,8.5471,22726,0
2007-12-17,8.5615,8.5835,8.5545,8.5755,41191,0
2007-12-18,8.5392,8.6169,8.4972,8.5755,67189,0
2007-12-19,8.4972,8.5899,8.4972,8.5899,21308,0
2007-12-20,8.942,9.1178,8.5835,8.7589,68183,0
2007-12-21,8.6671,8.7373,8.5471,8.6671,85938,0
2007-12-24,8.674,8.7021,8.674,8.7021,20737,0
2007-12-26,8.7856,8.835,8.6587,8.7094,73011,0
2007-12-27,8.674,8.7671,8.674,8.7299,23432,0
2007-12-28,8.7912,8.835,8.6433,8.6947,46513,0
2007-12-31,8.7149,8.835,8.7149,8.7994,41616,0
2008-01-02,8.8189,8.8655,8.806,8.8655,6111,0
2008-01-03,8.835,9.0392,8.835,9.0392,9799,0
2008-01-04,9.0685,9.1178,9.0685,9.0832,5965,0
2008-01-07,9.1178,9.1579,9.0467,9.1446,10651,0
2008-01-08,9.2141,9.26,9.2076,9.2278,6247,0
2008-01-09,9.221,9.392,9.2007,9.3617,22158,0
2008-01-10,9.3272,9.4834,9.3203,9.4201,18749,0
2008-01-11,9.3341,9.3341,9.3341,9.3341,156,0
2008-01-14,9.392,9.4562,9.392,9.4122,4967,0
2008-01-15,9.532,9.538,9.4641,9.503,24718,0
2008-01-16,9.4964,9.538,9.4964,9.4964,10651,0
2008-01-17,9.4695,9.4695,9.4201,9.4201,8381,0
2008-01-18,9.396,9.396,9.221,9.221,16336,0
2008-01-22,9.221,9.221,9.0752,9.1579,11788,0
2008-01-23,9.2007,9.26,9.1178,9.1389,24288,0
2008-01-24,9.1446,9.2007,9.1178,9.1446,61364,0
2008-01-25,9.11,9.1523,9.11,9.1523,15202,0
2008-01-28,9.1645,9.2007,9.1023,9.2007,9516,0
2008-01-29,9.2434,9.3203,9.2278,9.2358,6397,0
2008-01-30,9.2141,9.2141,9.1723,9.1791,8381,0
2008-01-31,9.1866,9.2141,9.1866,9.2141,5681,0
2008-02-01,9.2278,9.2278,9.1791,9.1866,5829,0
2008-02-04,9.1791,9.2007,9.1723,9.2007,6682,0
2008-02-05,9.2141,9.2434,9.2007,9.221,7387,0
2008-02-06,9.2434,9.3272,9.221,9.2434,9945,0
2008-02-07,9.2745,9.2881,9.2667,9.2745,13071,0
2008-02-08,9.3851,9.3851,9.2745,9.2989,17750,0
2008-02-11,9.3499,9.3499,9.3077,9.3077,5829,0
2008-02-12,9.3762,9.3762,9.3077,9.3203,5965,0
2008-02-13,9.2989,9.3136,9.2358,9.2358,10367,0
2008-02-14,9.1866,9.1866,8.942,8.9579,13071,0
2008-02-15,8.942,8.942,8.8847,8.8847,19030,0
2008-02-19,8.9751,9.1523,8.9005,8.9342,20311,0
2008-02-20,8.9342,8.9342,8.9342,8.9342,709,0
2008-02-21,8.8782,8.9342,8.8727,8.8922,6682,0
2008-02-22,8.8782,8.9342,8.8727,8.8782,9945,0
2008-02-25,8.7728,8.9579,8.7728,8.9136,22297,0
2008-02-26,8.9136,8.9342,8.9136,8.9342,988,0
2008-02-27,8.906,8.942,8.8655,8.8847,30826,0
2008-02-28,8.8189,8.8655,8.7856,8.7856,6813,0
2008-02-29,8.7094,8.8133,8.6433,8.674,24996,0
2008-03-03,8.7671,8.7671,8.6033,8.6033,27314,0
2008-03-04,8.6305,8.906,8.5899,8.806,20882,0
2008-03-05,8.8189,8.8189,8.7994,8.7994,1845,0
2008-03-06,8.9751,8.9751,8.7216,8.7216,25567,0
2008-03-07,8.674,8.7521,8.674,8.7149,6397,0
2008-03-10,8.7728,8.8271,8.7216,8.7216,6247,0
2008-03-11,8.7094,8.7094,8.6587,8.6587,21731,0
2008-03-12,8.6368,8.6513,8.6103,8.6513,8381,0
2008-03-13,8.5955,8.5955,8.5615,8.5692,5681,0
2008-03-14,8.6231,8.6231,8.4764,8.5178,8099,0
2008-03-17,8.49,8.5178,8.4833,8.5178,3130,0
2008-03-18,8.5899,8.7094,8.5899,8.7094,7220,0
2008-03-19,8.7728,8.8727,8.7299,8.8572,7100,0
2008-03-20,8.7994,8.8572,8.7671,8.8424,4832,0
2008-03-24,8.806,8.9136,8.806,8.8727,9799,0
2008-03-26,8.8727,8.9136,8.8727,8.9136,9377,0
2008-03-27,8.9136,8.9136,8.8847,8.8847,988,0
2008-03-28,8.9136,8.9751,8.8847,8.9751,12928,0
2008-03-31,9.0392,9.1178,9.0323,9.0392,7673,0
2008-04-01,9.0752,9.0752,9.009,9.0542,1427,0
2008-04-02,9.0542,9.1323,9.009,9.009,7387,0
2008-04-03,9.0832,9.0832,9.0248,9.0248,3835,0
2008-04-04,8.9894,9.1446,8.9894,9.0467,13498,0
2008-04-07,9.0467,9.1178,9.0042,9.0042,12074,0
2008-04-08,8.9193,8.9712,8.8847,8.8847,7673,0
2008-04-09,8.8655,8.9751,8.8572,8.8572,10651,0
2008-04-10,8.8655,8.906,8.8189,8.9005,18178,0
2008-04-11,8.8782,8.906,8.8505,8.8505,6397,0
2008-04-14,8.8505,8.8847,8.8424,8.8727,4404,0
2008-04-15,8.8727,9.09,8.8727,8.942,16904,0
2008-04-16,8.9637,9.1523,8.9637,9.0323,13210,0
2008-04-17,9.0392,9.1523,9.009,9.09,18321,0
2008-04-18,9.1523,9.3341,9.1523,9.1523,12928,0
2008-04-21,9.2141,9.2523,9.1389,9.1389,4967,0
2008-04-22,9.1523,9.1523,9.1523,9.1523,12215,0
2008-04-23,9.221,9.295,9.1939,9.2007,8807,0
2008-04-24,9.2007,9.2007,9.1323,9.1323,7387,0
2008-04-25,9.1023,9.1645,9.0832,9.09,22867,0
2008-04-28,9.1389,9.1723,9.0966,9.0966,7673,0
2008-04-29,8.8189,9.2434,8.7912,9.1246,21910,0
2008-04-30,9.1939,9.1939,9.0966,9.1178,9093,0
2008-05-01,9.1523,9.221,9.0832,9.1523,30056,0
2008-05-02,9.221,9.26,9.1246,9.1645,12481,0
2008-05-05,9.26,9.26,9.221,9.221,2270,0
2008-05-06,9.2278,9.295,9.2278,9.26,8807,0
2008-05-07,9.26,9.2881,9.221,9.221,10200,0
2008-05-12,9.295,9.3203,9.2814,9.2881,12498,0
2008-05-13,9.221,9.3499,9.221,9.2667,21017,0
2008-05-14,9.295,9.295,9.2434,9.2434,6397,0
2008-05-15,9.2523,9.295,9.2523,9.2523,1989,0
2008-05-16,9.3341,9.3341,9.295,9.295,4404,0
2008-05-19,9.3341,9.392,9.3341,9.3341,2131,0
2008-05-20,9.3272,9.3272,9.2076,9.3272,13493,0
2008-05-21,9.3272,9.3762,9.2434,9.2434,8522,0
2008-05-22,9.1645,9.2278,9.1645,9.1866,5965,0
2008-05-23,9.1246,9.1645,9.1246,9.1645,560,0
2008-05-27,9.1579,9.1579,9.0542,9.0752,8193,0
2008-05-28,9.1791,9.1791,9.0609,9.0609,1989,0
2008-05-29,9.0467,9.1178,9.0467,9.0542,6965,0
2008-05-30,9.0467,9.1023,9.0467,9.0542,2893,0
2008-06-02,9.09,9.1323,9.0685,9.0966,3130,0
2008-06-03,9.1723,9.1723,9.1446,9.1446,279,0
2008-06-04,9.1723,9.221,9.11,9.1579,26032,0
2008-06-05,9.11,9.1723,9.0966,9.11,3202,0
2008-06-09,9.11,9.11,9.0685,9.0966,2413,0
2008-06-10,9.1723,9.2007,9.0752,9.0832,3147,0
2008-06-11,9.09,9.09,9.0248,9.0248,30311,0
2008-06-12,9.0173,9.0173,8.8847,8.942,14207,0
2008-06-13,9.009,9.0752,8.9637,8.9637,2844,0
2008-06-16,8.942,8.9816,8.8727,8.9193,10753,0
2008-06-17,8.9258,8.9258,8.8133,8.8133,11527,0
2008-06-18,8.8133,8.8133,8.6587,8.7521,12805,0
2008-06-19,8.7299,8.8922,8.7299,8.7912,11645,0
2008-06-20,8.806,8.906,8.7994,8.806,7100,0
2008-06-23,8.7994,8.7994,8.7994,8.7994,430,0
2008-06-24,8.806,8.8424,8.7521,8.7521,6536,0
2008-06-25,8.7589,8.7912,8.7521,8.7856,5681,0
2008-06-26,8.835,8.835,8.7589,8.7671,4685,0
2008-06-27,8.7671,8.8505,8.7671,8.7856,5249,0
2008-06-30,8.7589,8.8922,8.7021,8.7801,11081,0
2008-07-01,8.835,8.9342,8.7856,8.8189,9093,0
2008-07-02,8.835,8.9258,8.835,8.8782,7528,0
2008-07-03,8.9258,8.9894,8.8782,8.9894,3417,0
2008-07-07,9.0467,9.3422,9.0467,9.0832,9870,0
2008-07-08,9.09,9.2667,9.0752,9.2076,26560,0
2008-07-09,9.221,9.3499,9.221,9.2523,18599,0
2008-07-10,9.2745,9.3687,9.2745,9.3422,3977,0
2008-07-11,9.2814,9.2814,9.2814,9.2814,5249,0
2008-07-14,9.3499,9.3617,9.1579,9.1579,5713,0
2008-07-15,9.2278,9.3272,9.1023,9.2007,40055,0
2008-07-16,9.1791,9.3136,9.1246,9.1389,10082,0
2008-07-17,9.1866,9.2523,9.1323,9.1523,6397,0
2008-07-18,9.1523,9.2141,9.09,9.1178,3265,0
2008-07-21,9.09,9.295,9.0752,9.1579,36220,0
2008-07-22,9.2141,9.4641,9.1323,9.2358,57952,0
2008-07-23,9.3272,9.392,9.1723,9.1866,24560,0
2008-07-24,9.1523,9.295,9.1023,9.1523,27129,0
2008-07-25,9.1178,9.26,9.0392,9.1866,26560,0
2008-07-28,9.1579,9.1866,9.1246,9.1246,4521,0
2008-07-29,9.1866,9.1866,9.1178,9.1866,3977,0
2008-07-30,9.1246,9.1523,9.1246,9.1523,4111,0
2008-07-31,9.1523,9.517,9.1246,9.396,24746,0
2008-08-01,9.4042,9.4042,9.221,9.221,9572,0
2008-08-04,9.2141,9.2141,9.1523,9.1523,4620,0
2008-08-05,9.1579,9.1579,9.1178,9.1178,5612,0
2008-08-06,9.1523,9.1523,9.0832,9.11,8248,0
2008-08-07,9.1389,9.1389,8.9579,8.9579,6923,0
2008-08-08,8.9579,9.0173,8.9579,8.9978,5829,0
2008-08-11,8.9005,8.9579,8.8922,8.942,7888,0
2008-08-12,8.9136,8.9258,8.906,8.9258,2198,0
2008-08-13,8.8572,8.9193,8.8572,8.9193,2413,0
2008-08-14,8.8572,8.8847,8.8572,8.8727,9799,0
2008-08-15,8.835,8.8922,8.835,8.8922,4832,0
2008-08-18,8.8847,9.009,8.8727,8.9258,16643,0
2008-08-19,8.9342,9.1178,8.8271,8.906,16620,0
2008-08-20,8.9637,9.009,8.8847,8.9504,7528,0
2008-08-21,8.9136,8.942,8.8782,8.8782,12779,0
2008-08-22,8.8727,8.8727,8.835,8.8727,3695,0
2008-08-25,8.9258,8.9712,8.9258,8.9712,2818,0
2008-08-26,8.942,8.9712,8.942,8.9712,17189,0
2008-08-27,8.9637,8.9712,8.8133,8.942,16836,0
2008-08-28,8.9342,8.9751,8.8572,8.9751,8381,0
2008-08-29,8.9894,8.9894,8.9894,8.9894,430,0
2008-09-02,8.9894,9.0467,8.9579,9.0173,8506,0
2008-09-03,8.9894,9.1523,8.9894,9.1446,7252,0
2008-09-04,9.0248,9.1523,9.0248,9.1523,8521,0
2008-09-05,9.1523,9.1523,9.1523,9.1523,279,0
2008-09-08,9.1523,9.1523,9.0685,9.1178,8136,0
2008-09-09,9.1178,9.1178,9.0323,9.1178,3417,0
2008-09-10,9.11,9.1178,9.11,9.1178,430,0
2008-09-11,9.009,9.0173,8.9712,9.0042,7100,0
2008-09-12,8.942,9.009,8.942,9.009,13498,0
2008-09-15,8.9637,9.0832,8.9579,9.0832,9516,0
2008-09-16,9.0542,9.0832,8.9579,8.9579,17474,0
2008-09-17,9.009,9.009,8.906,8.906,9695,0
2008-09-18,8.906,8.906,8.7521,8.8133,12643,0
2008-09-19,9.3272,9.3272,9.0392,9.0832,6965,0
2008-09-22,9.0467,9.0467,8.9816,8.9894,2468,0
2008-09-23,8.9193,8.9342,8.6033,8.7373,42612,0
2008-09-24,8.7299,8.8782,8.5835,8.7671,10937,0
2008-09-25,8.835,8.8727,8.5692,8.806,7100,0
2008-09-26,8.8424,9.4492,8.3203,8.4548,91805,0
2008-09-29,8.5545,8.5545,7.8424,7.8424,31034,0
2008-09-30,7.8424,8.223,7.8424,8.1312,19463,0
2008-10-01,8.2382,8.3083,8.2156,8.2597,8521,0
2008-10-02,8.2788,8.4133,8.2018,8.2018,20599,0
2008-10-03,8.223,8.223,8.1799,8.187,3588,0
2008-10-06,8.187,8.187,8.0611,8.0824,7363,0
2008-10-07,8.1518,8.1599,8.0957,8.1166,1759,0
2008-10-08,7.9339,8.0753,7.751,7.751,14917,0
2008-10-09,7.6806,7.6806,7.0893,7.1528,22439,0
2008-10-10,7.0399,7.0399,5.7591,6.4769,63353,0
2008-10-13,6.4415,6.8995,6.4415,6.8995,19743,0
2008-10-14,7.0399,7.526,7.0399,7.2021,44175,0
2008-10-15,7.3921,7.3921,7.1316,7.1595,25452,0
2008-10-16,7.0683,7.0683,6.8008,6.9697,7528,0
2008-10-17,6.8995,6.9697,6.6948,6.7725,23009,0
2008-10-20,6.7725,7.0963,6.6882,7.0048,24434,0
2008-10-21,6.9697,7.3008,6.9697,7.061,17612,0
2008-10-22,7.0749,7.3638,7.0749,7.3075,25543,0
2008-10-23,7.3779,7.5613,7.1457,7.3991,34552,0
2008-10-24,7.406,7.5051,7.1879,7.3849,42572,0
2008-10-27,7.4274,7.5192,7.4274,7.4552,988,0
2008-10-28,7.4485,7.5115,7.3849,7.4981,16904,0
2008-10-29,7.526,7.526,7.3148,7.3567,11646,0
2008-10-30,7.3148,7.4766,7.2509,7.4274,16123,0
2008-10-31,7.4274,7.5826,7.3849,7.4414,4447,0
2008-11-03,7.3708,7.9548,7.3708,7.7224,59572,0
2008-11-04,7.8145,8.0753,7.6032,7.9059,131739,0
2008-11-05,8.0469,8.0469,7.8145,8.0183,7881,0
2008-11-06,7.9623,8.0325,7.9623,8.0257,2963,0
2008-11-07,8.0113,8.0957,7.9413,8.0957,15484,0
2008-11-10,8.0957,8.0957,7.9272,8.0824,430,0
2008-11-11,8.0183,8.0957,7.8848,7.9059,24288,0
2008-11-12,7.9765,7.9765,7.624,7.624,8521,0
2008-11-13,7.5328,7.7438,7.4766,7.4766,20545,0
2008-11-14,7.5115,7.5826,7.5115,7.5826,3549,0
2008-11-17,7.674,7.8848,7.3921,7.3921,10238,0
2008-11-18,7.4631,7.5679,6.7587,6.8079,12215,0
2008-11-19,6.864,6.9349,6.3221,6.9349,18749,0
2008-11-20,6.7587,6.7587,6.4415,6.4699,36342,0
2008-11-21,6.4699,6.5897,6.4561,6.5897,14207,0
2008-11-24,6.6175,7.1807,6.5967,7.1807,22924,0
2008-11-25,7.0546,7.1106,7.0048,7.1036,12787,0
2008-11-26,7.1316,7.1316,6.7796,7.0468,20453,0
2008-11-28,7.0468,7.1036,7.0468,7.1036,2131,0
2008-12-01,7.1036,7.1316,7.0749,7.1316,3152,0
2008-12-02,7.1247,7.1528,7.0399,7.1106,6726,0
2008-12-03,7.1106,7.195,6.8573,6.9349,11402,0
2008-12-04,6.9273,6.9273,6.7936,6.9273,2413,0
2008-12-05,6.8573,6.9273,6.7233,6.9273,855,0
2008-12-08,6.906,6.9273,6.6948,6.9273,3130,0
2008-12-09,6.836,6.836,6.4415,6.7587,11224,0
2008-12-10,6.7443,6.7443,6.4068,6.681,8915,0
2008-12-11,6.5331,6.6388,6.5262,6.5825,5201,0
2008-12-12,6.5188,6.6526,6.4485,6.6106,19929,0
2008-12-15,6.4626,6.5825,6.4415,6.5825,11074,0
2008-12-16,6.4769,6.4769,6.4068,6.4561,30088,0
2008-12-17,6.329,6.4981,6.329,6.4981,16193,0
2008-12-18,6.3993,6.5825,6.3993,6.4769,12366,0
2008-12-19,6.547,6.709,6.2937,6.2937,55853,0
2008-12-22,6.3786,6.4346,6.3077,6.3221,27597,0
2008-12-23,6.2937,6.4128,6.2656,6.3434,43144,0
2008-12-24,6.3361,6.4626,6.3361,6.3711,18769,0
2008-12-26,6.3993,6.4981,6.357,6.4981,14221,0
2008-12-29,6.4769,6.5119,6.4277,6.4277,15215,0
2008-12-30,6.4561,6.484,6.4277,6.4699,31555,0
2008-12-31,6.484,6.6106,6.4769,6.4907,40261,0
2009-01-02,6.4907,6.8288,6.4907,6.7936,10846,0
2009-01-05,6.7796,7.1106,6.7796,7.1106,20452,0
2009-01-06,7.1673,7.3148,7.1673,7.2509,18610,0
2009-01-07,7.2509,7.2653,7.1457,7.1457,7387,0
2009-01-08,7.1807,7.4274,7.1807,7.4274,8521,0
2009-01-09,7.4631,7.6599,7.4631,7.6179,19177,0
2009-01-12,7.6032,7.6179,7.5891,7.6179,12392,0
2009-01-13,7.5328,7.5679,7.5328,7.5679,7280,0
2009-01-14,7.5679,7.5679,7.3355,7.3921,5965,0
2009-01-15,7.1106,7.3921,7.1106,7.2301,7244,0
2009-01-16,7.2653,7.4485,7.2653,7.4341,23546,0
2009-01-20,7.4905,7.4905,7.4905,7.4905,2413,0
2009-01-21,7.4981,7.5115,7.4414,7.5115,6813,0
2009-01-22,7.4981,7.4981,7.3008,7.3286,16761,0
2009-01-23,7.3075,7.3849,7.0399,7.3217,11193,0
2009-01-26,7.3355,7.4133,7.3355,7.4133,3265,0
2009-01-27,7.4274,7.5115,7.4274,7.5115,7244,0
2009-01-28,7.526,7.5328,7.4837,7.4981,18322,0
2009-01-29,7.4905,7.4905,7.4837,7.4905,4262,0
2009-01-30,7.4981,7.6806,7.4981,7.6179,13997,0
2009-02-02,7.5328,7.61,7.5328,7.61,1270,0
2009-02-03,7.6179,7.6949,7.6179,7.674,19430,0
2009-02-04,7.6806,7.7016,7.6806,7.7016,1780,0
2009-02-05,7.7016,7.7438,7.674,7.7438,10514,0
2009-02-06,7.7372,7.8002,7.7224,7.751,5588,0
2009-02-09,7.765,7.7795,7.765,7.7795,1989,0
2009-02-10,7.765,7.8848,7.7438,7.8848,9377,0
2009-02-11,7.8218,7.9339,7.8218,7.8848,9516,0
2009-02-12,7.8848,7.8848,7.8424,7.85,12928,0
2009-02-13,7.871,7.9059,7.871,7.9059,10227,0
2009-02-17,7.8285,7.8285,7.674,7.674,4404,0
2009-02-18,7.6879,7.7583,7.6879,7.7306,3265,0
2009-02-19,7.7306,7.7306,7.7306,7.7306,1182,0
2009-02-20,7.709,7.709,7.674,7.674,7086,0
2009-02-23,7.6664,7.6664,7.526,7.639,16050,0
2009-02-24,7.624,7.674,7.5679,7.6599,7673,0
2009-02-25,7.6526,7.871,7.6526,7.871,14594,0
2009-02-26,7.8145,7.857,7.7306,7.7306,14833,0
2009-02-27,7.7163,7.7163,7.575,7.6949,10057,0
2009-03-02,7.6949,7.6949,7.5679,7.5679,7043,0
2009-03-03,7.5891,7.5891,7.526,7.5328,2981,0
2009-03-04,7.5679,7.5679,7.5613,7.5613,1270,0
2009-03-05,7.5541,7.7163,7.54,7.6032,14658,0
2009-03-06,7.61,7.624,7.61,7.624,988,0
2009-03-09,7.4981,7.5328,7.4905,7.5192,5514,0
2009-03-10,7.5051,7.5192,7.4766,7.5192,6216,0
2009-03-11,7.4631,7.4631,7.4341,7.4485,4543,0
2009-03-12,7.4552,7.4552,7.4414,7.4552,2981,0
2009-03-13,7.4485,7.526,7.4485,7.4981,10755,0
2009-03-16,7.7795,7.7795,7.6179,7.6179,15394,0
2009-03-17,7.639,7.6452,7.6316,7.639,4404,0
2009-03-18,7.6452,7.751,7.6452,7.7306,14770,0
2009-03-19,7.6806,7.709,7.6806,7.709,4713,0
2009-03-20,7.7163,7.7163,7.709,7.7163,988,0
2009-03-23,7.7224,7.7372,7.7163,7.7163,1707,0
2009-03-24,7.7372,7.871,7.7372,7.85,9659,0
2009-03-25,7.8639,7.9272,7.8639,7.8848,7244,0
2009-03-26,7.871,7.871,7.7438,7.7583,16565,0
2009-03-27,7.8285,7.9272,7.8285,7.9059,3265,0
2009-03-30,7.871,7.871,7.6599,7.6949,2910,0
2009-03-31,7.6949,7.8782,7.674,7.7583,13498,0
2009-04-01,7.85,7.85,7.709,7.7719,5559,0
2009-04-02,7.793,7.793,7.7583,7.7583,430,0
2009-04-03,7.793,7.8145,7.793,7.8145,1846,0
2009-04-06,7.8145,7.9413,7.7438,7.8285,9093,0
2009-04-07,7.85,7.892,7.85,7.871,560,0
2009-04-08,7.892,7.913,7.8145,7.871,6527,0
2009-04-09,7.8848,7.8848,7.8145,7.8285,14287,0
2009-04-13,7.7869,7.793,7.7869,7.793,929,0
2009-04-14,7.7869,7.8145,7.7438,7.7795,7955,0
2009-04-15,7.7869,7.8848,7.7869,7.8218,6062,0
2009-04-16,7.8218,7.857,7.8218,7.8356,1394,0
2009-04-17,7.871,7.871,7.871,7.871,156,0
2009-04-20,7.8989,7.9059,7.8782,7.8782,2131,0
2009-04-21,7.8989,7.9413,7.8989,7.913,4832,0
2009-04-22,7.9413,7.9413,7.9339,7.9413,9945,0
2009-04-23,7.9413,8.1457,7.9199,8.089,23387,0
2009-04-24,8.1245,8.4347,8.0401,8.1667,25837,0
2009-04-27,8.1733,8.1733,8.1312,8.1312,5399,0
2009-04-28,8.1312,8.1733,8.1312,8.1312,7176,0
2009-04-29,8.1733,8.3432,8.1667,8.2156,11313,0
2009-04-30,8.2857,8.2857,8.2857,8.2857,156,0
2009-05-01,8.2935,8.4621,8.2935,8.3002,9731,0
2009-05-04,8.3146,8.3566,8.2657,8.3356,15807,0
2009-05-05,8.4005,8.4053,8.3791,8.3791,3549,0
2009-05-06,8.3493,8.3791,8.3285,8.3285,9680,0
2009-05-07,8.3285,8.3285,8.1948,8.2018,25567,0
2009-05-08,8.2093,8.3791,8.2093,8.3432,15578,0
2009-05-11,8.3356,8.5178,8.2093,8.4133,55257,0
2009-05-12,8.4005,8.4692,8.4005,8.4692,1845,0
2009-05-13,8.3922,8.4133,8.3641,8.4133,3549,0
2009-05-14,8.3922,8.3922,8.3083,8.3791,8161,0
2009-05-15,8.3566,8.3566,8.3285,8.3432,4404,0
2009-05-18,8.3285,8.5899,8.3146,8.3641,38107,0
2009-05-19,8.3641,8.5178,8.3566,8.4548,48015,0
2009-05-20,8.5125,8.6033,8.4764,8.6033,8238,0
2009-05-21,8.5615,8.6033,8.5615,8.6033,5612,0
2009-05-22,8.5755,8.5755,8.5125,8.5125,6964,0
2009-05-26,8.5125,8.5955,8.4005,8.4347,58809,0
2009-05-27,8.448,8.448,8.3641,8.3791,5990,0
2009-05-28,8.3493,8.3714,8.3493,8.3714,11931,0
2009-05-29,8.3714,8.3791,8.3714,8.3791,4404,0
2009-06-01,8.3856,8.4133,8.3856,8.4133,2270,0
2009-06-02,8.4347,8.44,8.4275,8.44,7571,0
2009-06-03,8.4347,8.4347,8.3432,8.3432,11255,0
2009-06-04,8.3566,8.44,8.3493,8.4133,20723,0
2009-06-05,8.3922,8.4053,8.3493,8.4053,8167,0
2009-06-08,8.3856,8.3856,8.3432,8.3432,4967,0
2009-06-09,8.3566,8.4053,8.3566,8.3791,13768,0
2009-06-10,8.3566,8.4005,8.3493,8.3922,6527,0
2009-06-11,8.3714,8.4005,8.3203,8.4005,13404,0
2009-06-12,8.3285,8.3714,8.2714,8.3641,6884,0
2009-06-15,8.3641,8.3641,8.3641,8.3641,855,0
2009-06-16,8.3641,8.4005,8.2657,8.4005,9789,0
2009-06-17,8.3922,8.3922,8.3493,8.3493,1707,0
2009-06-18,8.3566,8.3922,8.3203,8.3203,5180,0
2009-06-19,8.4053,8.4053,8.4005,8.4005,6397,0
2009-06-22,8.3493,8.3493,8.0957,8.2156,21257,0
2009-06-23,8.1457,8.1457,8.0401,8.103,7528,0
2009-06-24,8.1166,8.1457,8.103,8.103,4404,0
2009-06-25,8.1099,8.1518,8.0957,8.0957,9377,0
2009-06-26,8.1312,8.2382,8.1312,8.2018,11074,0
2009-06-29,8.187,8.3146,8.187,8.3146,6831,0
2009-06-30,8.245,8.3432,8.245,8.3083,7027,0
2009-07-01,8.3146,8.4548,8.3146,8.4347,12786,0
2009-07-02,8.4347,8.4347,8.3856,8.3856,6965,0
2009-07-06,8.3922,8.3922,8.3922,8.3922,3814,0
2009-07-07,8.4053,8.4548,8.4053,8.44,2555,0
2009-07-08,8.4548,8.4833,8.44,8.4833,19030,0
2009-07-09,8.4972,8.674,8.4972,8.6433,6437,0
2009-07-10,8.6587,8.8572,8.6587,8.8572,3549,0
2009-07-13,8.8271,8.9751,8.7801,8.942,14562,0
2009-07-14,9.009,9.1523,8.9978,9.0323,29245,0
2009-07-15,9.0685,9.1523,9.0042,9.1523,38355,0
2009-07-16,8.906,8.9816,8.8727,8.8727,13210,0
2009-07-20,8.8727,8.9978,8.835,8.942,8251,0
2009-07-21,8.942,8.942,8.8727,8.8922,6397,0
2009-07-22,8.9005,8.906,8.9005,8.906,1556,0
2009-07-23,8.8505,8.9005,8.7299,8.7728,14632,0
2009-07-24,8.7447,8.7447,8.6947,8.7094,4542,0
2009-07-27,8.7094,8.7299,8.7094,8.7299,4404,0
2009-07-28,8.7373,8.7373,8.7373,8.7373,1989,0
2009-07-29,8.7299,8.7589,8.7299,8.7589,2270,0
2009-07-30,8.7447,8.7671,8.6368,8.6801,11788,0
2009-07-31,8.6671,8.6947,8.6368,8.6513,4646,0
2009-08-03,8.6231,8.674,8.6169,8.6513,8521,0
2009-08-04,8.6587,8.7801,8.6169,8.7801,13013,0
2009-08-05,8.835,8.835,8.835,8.835,1427,0
2009-08-06,8.8727,8.9005,8.8505,8.8505,5115,0
2009-08-07,8.8505,8.8505,8.8505,8.8505,5399,0
2009-08-10,8.8572,8.8727,8.8572,8.8727,709,0
2009-08-11,8.8727,8.8727,8.8572,8.8727,1302,0
2009-08-12,8.8133,8.835,8.806,8.835,8238,0
2009-08-13,8.835,8.835,8.7801,8.7912,10396,0
2009-08-17,8.7801,8.7856,8.7094,8.7671,6813,0
2009-08-18,8.7912,8.7994,8.7801,8.7912,3695,0
2009-08-19,8.835,8.8572,8.8133,8.8424,2131,0
2009-08-20,8.9136,8.942,8.8424,8.8424,6527,0
2009-08-21,8.8424,8.8424,8.7801,8.7801,14117,0
2009-08-24,8.7671,8.7994,8.7299,8.7994,15001,0
2009-08-25,8.7671,8.8655,8.7671,8.7994,22196,0
2009-08-26,8.8133,8.9005,8.7728,8.9005,22512,0
2009-08-27,8.9136,8.942,8.8727,8.8727,16761,0
2009-08-28,8.8727,8.8727,8.7801,8.8133,7387,0
2009-08-31,8.8271,8.8424,8.8271,8.8424,2131,0
2009-09-01,8.8505,8.9136,8.8505,8.8727,11433,0
2009-09-02,8.8424,8.8922,8.835,8.8922,6000,0
2009-09-03,8.906,8.942,8.9005,8.942,12429,0
2009-09-04,8.9504,9.009,8.9504,9.009,5681,0
2009-09-08,9.0173,9.09,9.0042,9.09,4931,0
2009-09-09,9.0966,9.1389,9.0542,9.1389,22633,0
2009-09-10,9.1323,9.1523,9.1023,9.1523,30677,0
2009-09-11,9.1023,9.1178,9.0685,9.0685,10535,0
2009-09-14,9.0685,9.0966,9.0542,9.0542,16761,0
2009-09-15,9.0609,9.0752,9.0392,9.0542,14857,0
2009-09-16,9.0323,9.1389,9.0323,9.1389,8465,0
2009-09-17,9.0832,9.1523,9.0832,9.1523,15289,0
2009-09-18,9.1523,9.2434,9.1389,9.2007,14847,0
2009-09-21,9.2141,9.2881,9.2007,9.2278,7225,0
2009-09-22,9.2434,9.396,9.2358,9.3762,27756,0
2009-09-23,9.3617,9.3617,9.3499,9.3499,3463,0
2009-09-24,9.3617,9.3617,9.3499,9.3617,6324,0
2009-09-25,9.3617,9.3617,9.3617,9.3617,560,0
2009-09-28,9.3617,9.3687,9.3499,9.3499,1152,0
2009-09-29,9.3341,9.3341,9.3272,9.3272,2844,0
2009-09-30,9.3203,9.3272,9.295,9.3203,7998,0
2009-10-01,9.3203,9.3203,9.2814,9.3077,7256,0
2009-10-02,9.3077,9.3341,9.295,9.3136,16955,0
2009-10-05,9.2989,9.3687,9.295,9.3687,12331,0
2009-10-06,9.3687,9.579,9.3687,9.553,24344,0
2009-10-07,9.545,9.566,9.538,9.545,6917,0
2009-10-08,9.538,9.6,9.517,9.553,8807,0
2009-10-09,9.538,9.538,9.517,9.517,2590,0
2009-10-12,9.517,9.517,9.2278,9.2434,13916,0
2009-10-14,9.1523,9.1523,9.0173,9.0467,19460,0
2009-10-15,9.0685,9.0832,9.0685,9.0752,9516,0
2009-10-16,9.0966,9.1645,9.09,9.1023,7809,0
2009-10-19,9.1023,9.1866,9.09,9.1866,5965,0
2009-10-20,9.3762,9.4201,9.3203,9.3422,9232,0
2009-10-21,9.3422,9.3568,9.3422,9.3499,1579,0
2009-10-22,9.3272,9.3272,9.1523,9.3203,11224,0
2009-10-23,9.3272,9.3272,9.2523,9.26,6212,0
2009-10-26,9.26,9.26,9.1866,9.1866,8521,0
2009-10-27,9.2007,9.2358,9.1523,9.1523,7528,0
2009-10-28,9.2523,9.2523,9.1389,9.1389,7822,0
2009-10-29,9.1791,9.1791,8.9816,9.0042,18099,0
2009-10-30,9.009,9.0832,8.8782,8.9579,8879,0
2009-11-02,9.0832,9.0832,8.9816,9.0832,11936,0
2009-11-03,9.1523,9.3617,9.1523,9.2881,30473,0
2009-11-04,9.2881,9.3077,9.2881,9.2881,2018,0
2009-11-05,9.2745,9.3136,9.1178,9.1791,27129,0
2009-11-06,9.1579,9.1579,9.09,9.1446,7563,0
2009-11-09,9.1446,9.1446,9.1323,9.1323,1210,0
2009-11-10,9.11,9.1446,9.11,9.1446,2981,0
2009-11-11,9.1389,9.1645,9.1323,9.1523,2910,0
2009-11-12,9.1446,9.1523,8.9136,8.9136,34239,0
2009-11-13,8.9193,8.9751,8.906,8.9751,18629,0
2009-11-16,8.9816,9.0752,8.9637,8.9751,123801,0
2009-11-17,8.9894,9.0323,8.9342,8.9751,15764,0
2009-11-18,8.9894,9.0323,8.9504,9.009,47870,0
2009-11-19,9.0042,9.0609,8.9816,9.0392,20780,0
2009-11-20,9.0042,9.0173,8.9504,9.0173,16761,0
2009-11-23,9.0042,9.26,8.9751,9.1178,75556,0
2009-11-24,9.1389,9.1523,9.1178,9.1246,6380,0
2009-11-25,9.1178,9.1246,9.1178,9.1246,2297,0
2009-11-27,9.1178,9.2141,9.1178,9.1939,11136,0
2009-11-30,9.1939,9.295,9.1939,9.295,6437,0
2009-12-01,9.295,9.295,9.295,9.295,1876,0
2009-12-02,9.2881,9.295,9.2745,9.295,3928,0
2009-12-03,9.2523,9.26,9.2523,9.26,4262,0
2009-12-04,9.2523,9.4201,9.2523,9.3687,18295,0
2009-12-07,9.295,9.3851,9.295,9.3617,13108,0
2009-12-08,9.3568,9.3568,9.2007,9.2434,7923,0
2009-12-09,9.2434,9.2523,9.1389,9.1389,11074,0
2009-12-10,9.1523,9.1523,9.1446,9.1523,8807,0
2009-12-11,9.1246,9.1246,9.0832,9.11,1883,0
2009-12-14,9.0966,9.0966,9.0685,9.0685,3265,0
2009-12-15,9.009,9.1866,8.9637,9.1723,32388,0
2009-12-16,9.1723,9.2881,9.1723,9.2881,12114,0
2009-12-17,9.2881,9.295,9.2278,9.2358,5934,0
2009-12-18,9.2278,9.2278,9.1939,9.2076,4508,0
2009-12-21,9.2007,9.2007,9.2007,9.2007,18038,0
2009-12-24,9.2076,9.221,9.2076,9.221,1427,0
2009-12-28,9.3077,9.3687,9.3077,9.3687,6545,0
2009-12-29,9.3762,9.396,9.2141,9.2141,16061,0
2009-12-30,9.2745,9.2745,9.2358,9.2523,4123,0
2009-12-31,9.3077,9.3077,8.9816,9.0609,9924,0
2010-01-04,9.0832,9.1246,9.0685,9.1246,1688,0
2010-01-05,9.1645,9.3568,9.1645,9.3568,15946,0
2010-01-06,9.3762,9.4339,9.3762,9.4339,10275,0
2010-01-07,9.4423,9.503,9.392,9.4764,5936,0
2010-01-08,9.4695,9.538,9.4695,9.538,7621,0
2010-01-11,9.56,9.724,9.56,9.717,5399,0
2010-01-12,9.77,9.894,9.77,9.77,17631,0
2010-01-13,9.77,9.819,9.77,9.782,13125,0
2010-01-14,9.819,9.864,9.819,9.864,7244,0
2010-01-15,9.677,9.782,9.669,9.778,22158,0
2010-01-19,9.724,9.833,9.724,9.833,16856,0
2010-01-20,9.849,9.87,9.849,9.857,5365,0
2010-01-21,9.87,9.87,9.857,9.857,9377,0
2010-01-22,9.849,9.857,9.737,9.819,13483,0
2010-01-25,9.797,9.797,9.702,9.709,6247,0
2010-01-26,9.709,9.729,9.702,9.702,1977,0
2010-01-27,9.709,9.729,9.709,9.729,988,0
2010-01-28,9.717,9.717,9.702,9.702,4685,0
2010-01-29,9.744,9.744,9.696,9.744,2619,0
2010-02-01,9.778,9.778,9.696,9.696,3265,0
2010-02-02,9.729,9.778,9.717,9.77,8860,0
2010-02-03,9.782,9.87,9.782,9.841,3695,0
2010-02-04,9.833,9.841,9.778,9.778,3549,0
2010-02-05,9.819,9.819,9.63,9.63,7601,0
2010-02-08,9.647,9.647,9.609,9.647,10275,0
2010-02-09,9.647,9.69,9.579,9.6,8544,0
2010-02-10,9.6,9.647,9.573,9.573,4543,0
2010-02-11,9.56,9.56,9.538,9.538,3543,0
2010-02-12,9.517,9.517,9.3687,9.3762,22439,0
2010-02-16,9.3687,9.517,9.3687,9.4641,11828,0
2010-02-17,9.4695,9.4695,9.3272,9.4281,15503,0
2010-02-18,9.3341,9.4695,9.3272,9.4695,7528,0
2010-02-19,9.4562,9.4562,9.3687,9.392,2555,0
2010-02-22,9.392,9.4764,9.3762,9.4764,4620,0
2010-02-23,9.4562,9.4562,9.3762,9.4042,1556,0
2010-02-24,9.4641,9.4641,9.4339,9.4339,2134,0
2010-02-25,9.4201,9.4201,9.4201,9.4201,4123,0
2010-02-26,9.4423,9.4562,9.4042,9.4042,8238,0
2010-03-01,9.4042,9.4339,9.3499,9.4339,10340,0
2010-03-02,9.4423,9.4641,9.4042,9.4641,4854,0
2010-03-03,9.4281,9.4423,9.3851,9.4201,8218,0
2010-03-04,9.3422,9.396,9.3341,9.3762,19957,0
2010-03-05,9.4122,9.4695,9.3851,9.4695,41651,0
2010-03-08,9.4695,9.4964,9.4492,9.4641,53413,0
2010-03-09,9.503,9.503,9.503,9.503,279,0
2010-03-10,9.503,9.56,9.503,9.56,8151,0
2010-03-11,9.525,9.532,9.51,9.517,12215,0
2010-03-12,9.532,9.532,9.517,9.517,4414,0
2010-03-15,9.4964,9.525,9.4695,9.525,19177,0
2010-03-16,9.525,9.525,9.4695,9.4964,9945,0
2010-03-17,9.4964,9.503,9.4764,9.4764,2611,0
2010-03-18,9.4764,9.4764,9.3203,9.4423,11931,0
2010-03-19,9.4042,9.4042,9.3272,9.3341,7244,0
2010-03-22,9.2881,9.396,9.2881,9.3762,7809,0
2010-03-23,9.3762,9.4914,9.3422,9.4914,19205,0
2010-03-24,9.4914,9.4914,9.4201,9.4281,13210,0
2010-03-25,9.4562,9.4562,9.3617,9.3617,11074,0
2010-03-26,9.3422,9.3422,9.3077,9.3077,4262,0
2010-03-29,9.3687,9.392,9.3422,9.392,3133,0
2010-03-30,9.396,9.4281,9.295,9.3341,11033,0
2010-03-31,9.3499,9.3762,9.3499,9.3568,1437,0
2010-04-01,9.392,9.392,9.2989,9.2989,10698,0
2010-04-05,9.2745,9.3203,9.2745,9.295,11963,0
2010-04-06,9.295,9.3272,9.2881,9.3272,6397,0
2010-04-07,9.3499,9.3617,9.3422,9.3422,18047,0
2010-04-08,9.3422,9.3422,9.3341,9.3341,430,0
2010-04-09,9.295,9.3272,9.295,9.3272,855,0
2010-04-12,9.295,9.295,9.2881,9.2881,1427,0
2010-04-13,9.2667,9.295,9.2434,9.2745,4374,0
2010-04-14,9.295,9.295,9.2745,9.2814,5314,0
2010-04-15,9.2814,9.2814,9.2745,9.2814,1707,0
2010-04-16,9.2814,9.2881,9.2745,9.2881,5527,0
2010-04-19,9.3077,9.3136,9.2881,9.3136,4262,0
2010-04-20,9.3136,9.3617,9.2434,9.3617,22867,0
2010-04-21,9.3136,9.3341,9.221,9.3203,8381,0
2010-04-22,9.3499,9.3499,9.2814,9.2814,3695,0
2010-04-23,9.2582,9.2873,9.2504,9.2804,4967,0
2010-04-26,9.2745,9.295,9.2434,9.2667,11788,0
2010-04-27,9.2667,9.2745,9.2007,9.2745,6965,0
2010-04-28,9.2881,9.545,9.2881,9.3617,9666,0
2010-04-29,9.3617,9.3617,9.3341,9.3341,4543,0
2010-04-30,9.3687,9.396,9.3687,9.396,1146,0
2010-05-03,9.3617,9.3617,9.2278,9.3203,16761,0
2010-05-04,9.2881,9.4339,9.2358,9.3499,14140,0
2010-05-05,9.3499,9.3499,9.2745,9.3499,4123,0
2010-05-06,9.3136,9.3499,8.9504,9.2076,32767,0
2010-05-07,8.8727,9.1723,8.8727,9.1389,18466,0
2010-05-10,9.1579,9.2434,9.1579,9.2278,12643,0
2010-05-11,9.1791,9.2881,9.1246,9.2881,11645,0
2010-05-12,9.2667,9.2667,9.2523,9.26,3549,0
2010-05-13,9.2523,9.51,9.1939,9.2745,15055,0
2010-05-14,9.2523,9.2523,9.2523,9.2523,279,0
2010-05-17,9.2989,9.2989,9.0467,9.1723,8106,0
2010-05-18,9.1791,9.2076,9.1791,9.2076,4967,0
2010-05-20,9.1446,9.1446,8.9637,9.0248,19873,0
2010-05-21,8.9504,9.11,8.8922,9.11,8807,0
2010-05-24,9.11,9.1178,9.0248,9.0832,8381,0
2010-05-25,9.0609,9.0966,9.0467,9.0966,8945,0
2010-05-26,9.1246,9.1645,9.0467,9.1579,8081,0
2010-05-27,9.1866,9.26,9.1579,9.1791,6527,0
2010-05-28,9.1939,9.1939,9.1939,9.1939,3265,0
2010-06-01,9.2278,9.2358,9.1645,9.2278,9222,0
2010-06-02,9.26,9.2745,9.2434,9.2745,6247,0
2010-06-03,9.2667,9.2667,9.221,9.2523,6397,0
2010-06-04,9.2523,9.2523,9.1791,9.2278,2131,0
2010-06-07,9.1866,9.2358,9.1791,9.2358,3549,0
2010-06-08,9.2358,9.2745,9.2358,9.2745,4176,0
2010-06-09,9.295,9.295,9.2523,9.295,2131,0
2010-06-10,9.2814,9.2881,9.2358,9.2881,8668,0
2010-06-11,9.2141,9.2881,9.2141,9.2881,6813,0
2010-06-14,9.3077,9.3762,9.26,9.2989,18110,0
2010-06-15,9.2881,9.2989,9.2278,9.2989,3870,0
2010-06-16,9.26,9.2881,9.26,9.2881,3208,0
2010-06-17,9.295,9.3077,9.295,9.3077,1427,0
2010-06-18,9.3203,9.3617,9.2745,9.3422,8521,0
2010-06-21,9.3136,9.3136,9.2881,9.2881,1146,0
2010-06-22,9.2434,9.26,9.2278,9.26,1556,0
2010-06-23,9.1939,9.2667,9.1866,9.2667,1556,0
2010-06-24,9.2667,9.3499,9.2667,9.3272,8736,0
2010-06-25,9.3499,9.396,9.3499,9.396,3695,0
2010-06-28,9.396,9.396,9.1791,9.2745,21895,0
2010-06-29,9.2745,9.2745,9.1246,9.221,10673,0
2010-06-30,9.2046,9.2804,9.2046,9.2591,6813,0
2010-07-01,9.2881,9.3077,9.26,9.3077,5399,0
2010-07-02,9.3136,9.4122,9.3136,9.392,14615,0
2010-07-06,9.3762,9.4122,9.3687,9.3687,3994,0
2010-07-07,9.396,9.4042,9.1791,9.2989,12497,0
2010-07-08,9.3203,9.3272,9.2141,9.2667,6247,0
2010-07-09,9.2278,9.2434,9.1791,9.2358,11224,0
2010-07-12,9.2358,9.2358,9.1723,9.2076,3549,0
2010-07-13,9.1723,9.2076,9.1645,9.1866,14770,0
2010-07-14,9.1866,9.221,9.1579,9.2007,17606,0
2010-07-15,9.2076,9.2745,9.1866,9.2745,8684,0
2010-07-16,9.26,9.295,9.26,9.26,5002,0
2010-07-19,9.26,9.26,9.221,9.2278,6324,0
2010-07-20,9.2278,9.2745,9.1939,9.2745,13596,0
2010-07-21,9.2881,9.3422,9.2745,9.3203,9813,0
2010-07-22,9.3203,9.3568,9.3203,9.3341,13104,0
2010-07-23,9.3568,9.3568,9.2881,9.3203,11203,0
2010-07-26,9.3341,9.4042,9.2989,9.3341,1707,0
2010-07-27,9.3617,9.3617,9.3077,9.3568,9891,0
2010-07-28,9.3568,9.3617,9.3272,9.3617,10250,0
2010-07-29,9.3762,9.3762,9.3687,9.3687,560,0
2010-07-30,9.3687,9.4042,9.2745,9.392,11447,0
2010-08-02,9.4122,9.4423,9.4122,9.4201,4927,0
2010-08-03,9.396,9.4695,9.396,9.4281,12778,0
2010-08-04,9.4641,9.503,9.4122,9.4964,10900,0
2010-08-05,9.532,9.532,9.503,9.503,13671,0
2010-08-06,9.525,9.553,9.396,9.503,10136,0
2010-08-09,9.4964,9.525,9.4764,9.525,5399,0
2010-08-10,9.538,9.573,9.4281,9.4764,13911,0
2010-08-11,9.4281,9.525,9.3762,9.525,27065,0
2010-08-12,9.553,9.579,9.553,9.579,4262,0
2010-08-13,9.625,9.639,9.616,9.63,2523,0
2010-08-16,9.609,9.669,9.592,9.616,11858,0
2010-08-17,9.616,9.717,9.586,9.625,12360,0
2010-08-18,9.625,9.69,9.616,9.69,1989,0
2010-08-19,9.655,9.655,9.573,9.573,7244,0
2010-08-20,9.592,9.685,9.592,9.639,2699,0
2010-08-23,9.664,9.69,9.625,9.69,3417,0
2010-08-24,9.647,9.696,9.647,9.69,2566,0
2010-08-25,9.69,9.857,9.69,9.756,22439,0
2010-08-26,9.756,9.756,9.696,9.724,5151,0
2010-08-27,9.729,9.737,9.69,9.717,3557,0
2010-08-30,9.702,9.702,9.573,9.573,10795,0
2010-08-31,9.58,9.657,9.566,9.649,13348,0
2010-09-01,9.69,9.69,9.625,9.625,11645,0
2010-09-02,9.639,9.744,9.639,9.744,10156,0
2010-09-03,9.744,9.744,9.669,9.677,8004,0
2010-09-07,9.669,9.669,9.669,9.669,2700,0
2010-09-08,9.69,9.737,9.647,9.69,9100,0
2010-09-09,9.737,9.857,9.737,9.849,4685,0
2010-09-10,9.849,9.849,9.77,9.778,4047,0
2010-09-13,9.756,9.879,9.737,9.857,11722,0
2010-09-14,9.841,9.902,9.812,9.812,9663,0
2010-09-15,9.812,9.886,9.77,9.782,9418,0
2010-09-16,9.744,9.812,9.744,9.782,10867,0
2010-09-17,9.77,9.841,9.702,9.702,18279,0
2010-09-20,9.702,9.702,9.639,9.639,5829,0
2010-09-21,9.63,9.647,9.592,9.647,3832,0
2010-09-22,9.685,9.702,9.609,9.639,6748,0
2010-09-23,9.616,9.677,9.616,9.647,15547,0
2010-09-24,9.639,9.696,9.639,9.647,3299,0
2010-09-27,9.647,9.677,9.647,9.677,1845,0
2010-09-28,9.702,9.77,9.702,9.729,8588,0
2010-09-29,9.756,9.827,9.737,9.778,20976,0
2010-09-30,9.816,9.907,9.752,9.891,10759,0
2010-10-01,9.935,9.935,9.935,9.935,541,0
2010-10-04,9.954,9.961,9.894,9.894,7644,0
2010-10-05,9.928,9.928,9.879,9.894,1780,0
2010-10-06,9.864,9.916,9.864,9.864,1673,0
2010-10-07,9.908,9.968,9.908,9.968,6681,0
2010-10-08,10.025,10.025,10.012,10.025,3833,0
2010-10-11,9.975,10.069,9.975,10.069,3416,0
2010-10-12,10.069,10.103,10.033,10.069,5855,0
2010-10-13,10.004,10.053,10.004,10.012,4135,0
2010-10-14,10.097,10.108,10.04,10.069,13437,0
2010-10-18,10.047,10.047,9.954,10.033,3977,0
2010-10-20,10.122,10.147,10.122,10.138,4187,0
2010-10-21,10.138,10.246,10.138,10.246,6837,0
2010-10-22,10.239,10.315,10.239,10.279,7067,0
2010-10-25,10.253,10.322,10.253,10.286,12373,0
2010-10-26,10.315,10.315,10.315,10.315,988,0
2010-10-27,10.315,10.666,10.315,10.591,24560,0
2010-10-28,10.632,10.684,10.427,10.482,10383,0
2010-10-29,10.521,10.703,10.521,10.632,3225,0
2010-11-01,10.7,10.845,10.489,10.531,11526,0
2010-11-02,10.576,10.576,10.525,10.525,2140,0
2010-11-03,10.576,10.576,10.405,10.405,12043,0
2010-11-04,10.419,10.419,10.369,10.411,6458,0
2010-11-05,10.419,10.419,10.391,10.419,3498,0
2010-11-08,10.411,10.419,10.376,10.376,4397,0
2010-11-09,10.336,10.383,10.273,10.383,9828,0
2010-11-10,10.344,10.411,10.336,10.363,8406,0
2010-11-11,10.363,10.363,10.199,10.222,7606,0
2010-11-12,10.266,10.266,9.944,9.944,28387,0
2010-11-15,10.004,10.004,9.2007,9.221,26574,0
2010-11-16,9.1178,9.1389,8.9637,9.0467,30612,0
2010-11-17,9.1723,9.2076,9.0467,9.1723,31097,0
2010-11-18,9.3617,9.3617,9.221,9.2881,10727,0
2010-11-19,9.3077,9.3762,9.3077,9.3617,14797,0
2010-11-22,9.3851,9.573,9.3851,9.566,4586,0
2010-11-23,9.56,9.56,9.4339,9.4492,4949,0
2010-11-24,9.4914,9.525,9.4914,9.51,1715,0
2010-11-26,9.503,9.586,9.503,9.566,2857,0
2010-11-29,9.532,9.532,9.4492,9.4764,3549,0
2010-11-30,9.4824,9.503,9.4403,9.503,2413,0
2010-12-01,9.503,9.532,9.4834,9.4834,8468,0
2010-12-02,9.4914,9.4914,9.3341,9.3762,13910,0
2010-12-03,9.3762,9.396,9.3341,9.3851,4857,0
2010-12-06,9.3203,9.3422,9.1939,9.2076,14000,0
2010-12-07,9.2076,9.3422,8.8847,9.2278,42724,0
2010-12-08,9.2358,9.2358,8.9894,9.2007,21253,0
2010-12-09,9.1866,9.1866,9.0685,9.0685,4757,0
2010-12-10,9.0966,9.1446,9.0832,9.11,5681,0
2010-12-14,9.0042,9.0042,8.8572,8.9193,8370,0
2010-12-15,8.8782,8.906,8.7149,8.8133,33344,0
2010-12-16,8.8133,8.9579,8.8133,8.9579,4809,0
2010-12-17,8.9816,9.0832,8.9816,9.0752,17194,0
2010-12-20,9.0173,9.0173,8.6671,8.7671,37702,0
2010-12-21,8.7728,8.7801,8.6033,8.6587,30202,0
2010-12-22,8.674,8.7149,8.674,8.7149,4794,0
2010-12-23,8.7149,8.7994,8.674,8.7149,11559,0
2010-12-27,8.7021,8.7728,8.5899,8.6947,35582,0
2010-12-28,8.6587,8.6947,8.6433,8.6947,4399,0
2010-12-29,8.6893,8.7244,8.5955,8.6893,14406,0
2010-12-30,8.7244,8.7883,8.5899,8.7883,27063,0
2010-12-31,8.8004,8.9579,8.675,8.9579,20533,0
2011-01-03,8.906,8.9751,8.8727,8.9751,11593,0
2011-01-04,8.9504,8.9751,8.7856,8.9136,24292,0
2011-01-05,8.906,8.9193,8.8572,8.906,5658,0
2011-01-06,8.8847,8.906,8.8572,8.8572,2644,0
2011-01-07,8.8424,8.8727,8.7021,8.8572,12974,0
2011-01-10,8.8727,8.8727,8.7994,8.7994,2166,0
2011-01-11,8.7912,8.7912,8.7299,8.7589,17203,0
2011-01-12,8.7094,8.7094,8.6103,8.6103,19721,0
2011-01-13,8.6103,8.6231,8.4833,8.5615,25476,0
2011-01-14,8.532,8.532,8.3641,8.4275,13582,0
2011-01-18,8.3493,8.5125,8.3083,8.448,39210,0
2011-01-19,8.4682,8.4754,8.3338,8.3776,21875,0
2011-01-20,8.3566,8.6103,8.3566,8.5471,18356,0
2011-01-21,8.6169,8.7149,8.6169,8.6587,3130,0
2011-01-24,8.6587,8.7994,8.6587,8.7521,16198,0
2011-01-25,8.7671,8.7671,8.7149,8.7671,3934,0
2011-01-26,8.7373,8.7373,8.6103,8.7094,42509,0
2011-01-27,8.6587,8.7216,8.6587,8.674,8402,0
2011-01-28,8.6433,8.7149,8.6368,8.7149,6914,0
2011-01-31,8.719,8.719,8.719,8.719,2598,0
2011-02-01,8.7447,8.7801,8.7216,8.7216,11579,0
2011-02-02,8.7521,8.7912,8.7216,8.7912,15483,0
2011-02-03,8.792,8.7994,8.7856,8.7994,7387,0
2011-02-04,8.8271,8.8655,8.7801,8.806,4814,0
2011-02-07,8.7912,8.8271,8.7912,8.8271,4967,0
2011-02-08,8.835,8.835,8.8189,8.835,4685,0
2011-02-09,8.835,8.835,8.7521,8.7912,10637,0
2011-02-10,8.7856,8.7856,8.7447,8.7447,2720,0
2011-02-11,8.7299,8.8271,8.7021,8.7021,17168,0
2011-02-14,8.7021,8.7021,8.5955,8.5955,12222,0
2011-02-15,8.5955,8.6169,8.5955,8.6033,5474,0
2011-02-16,8.6231,8.6433,8.6033,8.6033,2270,0
2011-02-17,8.6033,8.7299,8.6033,8.7299,7589,0
2011-02-18,8.6876,8.7299,8.6876,8.6876,3011,0
2011-02-22,8.6876,8.6947,8.5471,8.5615,10600,0
2011-02-23,8.6033,8.6587,8.532,8.6033,7528,0
2011-02-24,8.6231,8.6231,8.5955,8.6231,4049,0
2011-02-25,8.6513,8.674,8.6225,8.6295,9293,0
2011-02-28,8.6606,8.674,8.6606,8.674,561,0
2011-03-01,8.6947,8.6947,8.6587,8.6801,4133,0
2011-03-02,8.6947,8.6947,8.6513,8.6587,10719,0
2011-03-03,8.6513,8.6587,8.6513,8.6587,6450,0
2011-03-04,8.6671,8.7521,8.6671,8.7216,12344,0
2011-03-07,8.7094,8.7299,8.7021,8.7299,4684,0
2011-03-08,8.7299,8.7994,8.7299,8.7994,7025,0
2011-03-09,8.7856,8.7856,8.6513,8.6876,21071,0
2011-03-10,8.6801,8.7149,8.674,8.7149,6247,0
2011-03-11,8.7447,8.7801,8.7094,8.7094,5515,0
2011-03-14,8.6947,8.7216,8.6947,8.7216,1340,0
2011-03-15,8.7094,8.7149,8.674,8.674,3420,0
2011-03-16,8.7021,8.7149,8.6671,8.6797,7340,0
2011-03-17,8.7039,8.7329,8.6679,8.6679,8422,0
2011-03-18,8.6433,8.6797,8.6225,8.6671,10285,0
2011-03-21,8.6587,8.6876,8.6433,8.6876,4960,0
2011-03-22,8.7021,8.7021,8.6161,8.6587,9924,0
2011-03-23,8.6876,8.7021,8.6671,8.6797,4270,0
2011-03-24,8.6947,8.6947,8.6225,8.6876,6825,0
2011-03-25,8.6513,8.6876,8.6513,8.6801,1907,0
2011-03-28,8.6876,8.7021,8.674,8.7021,3400,0
2011-03-29,8.7021,8.7149,8.6947,8.6947,1725,0
2011-03-30,8.6671,8.7021,8.6513,8.7021,15856,0
2011-03-31,8.7056,8.7056,8.6443,8.6829,6439,0
2011-04-01,8.7021,8.7021,8.6161,8.6671,10888,0
2011-04-04,8.674,8.6876,8.6295,8.674,8001,0
2011-04-05,8.6523,8.6811,8.6305,8.6606,5014,0
2011-04-06,8.6671,8.6671,8.6295,8.6368,6951,0
2011-04-07,8.6305,8.6955,8.6231,8.6955,5085,0
2011-04-08,8.6876,8.6947,8.6433,8.6587,4418,0
2011-04-11,8.674,8.674,8.6433,8.6433,3742,0
2011-04-12,8.6231,8.6523,8.6033,8.6523,4812,0
2011-04-13,8.6513,8.6513,8.5946,8.6225,10669,0
2011-04-14,8.6433,8.6587,8.6103,8.6368,5865,0
2011-04-15,8.6368,8.6801,8.6295,8.6295,13518,0
2011-04-18,8.6225,8.6225,8.5899,8.6225,4933,0
2011-04-19,8.6433,8.6587,8.5828,8.6433,12697,0
2011-04-20,8.6433,8.674,8.6103,8.6433,10973,0
2011-04-21,8.674,8.6801,8.6024,8.6295,20175,0
2011-04-25,8.6225,8.6671,8.5899,8.6671,15554,0
2011-04-26,8.6955,8.6955,8.6377,8.6811,10933,0
2011-04-27,8.6947,8.6947,8.6103,8.6801,4196,0
2011-04-28,8.6876,8.7094,8.6161,8.674,7262,0
2011-04-29,8.6847,8.6992,8.6847,8.6992,277,0
2011-05-02,8.7299,8.7929,8.7149,8.7929,15666,0
2011-05-03,8.7549,8.7957,8.6377,8.7039,42626,0
2011-05-04,8.7104,8.7104,8.6523,8.7104,11647,0
2011-05-05,8.7175,8.7329,8.7175,8.7329,7884,0
2011-05-06,8.7039,8.7464,8.674,8.7464,7310,0
2011-05-09,8.7234,8.7616,8.7234,8.7616,703,0
2011-05-10,8.7319,8.782,8.7319,8.782,8067,0
2011-05-11,8.804,8.804,8.7625,8.7957,14829,0
2011-05-12,8.8022,8.83,8.7948,8.83,1331,0
2011-05-13,8.8151,8.8688,8.8151,8.8688,3083,0
2011-05-16,8.8534,8.8534,8.8022,8.8385,7973,0
2011-05-17,8.8096,8.8688,8.7746,8.8688,24874,0
2011-05-18,8.8688,8.8752,8.83,8.8688,4222,0
2011-05-19,8.83,8.8618,8.8151,8.8226,9643,0
2011-05-20,8.8394,8.8708,8.8394,8.8708,6929,0
2011-05-23,8.8618,8.8827,8.8618,8.8827,34127,0
2011-05-24,8.8534,8.9043,8.847,8.8978,12232,0
2011-05-25,8.8827,8.9174,8.8752,8.8894,17009,0
2011-05-26,8.9117,8.9174,8.9117,8.9174,2098,0
2011-05-27,8.9193,8.9637,8.9193,8.9496,9290,0
2011-05-31,8.9079,8.9874,8.9079,8.9796,10919,0
2011-06-01,9.0163,9.0163,8.9559,8.9559,7491,0
2011-06-02,8.9579,8.9978,8.9496,8.9496,4403,0
2011-06-03,8.9579,9.0333,8.9579,9.0333,6000,0
2011-06-06,9.041,9.0629,9.0266,9.0476,21004,0
2011-06-07,9.1063,9.1063,8.9816,8.9816,14120,0
2011-06-08,8.9637,8.9759,8.9637,8.9712,4209,0
2011-06-09,8.9816,9.0266,8.9816,8.9988,5946,0
2011-06-10,9.0052,9.041,8.9978,8.9978,14327,0
2011-06-13,9.0333,9.0333,8.9712,9.0333,4831,0
2011-06-14,9.0333,9.0476,8.9496,8.9712,5432,0
2011-06-15,9.0052,9.0704,8.9978,9.055,11269,0
2011-06-16,9.0647,9.1081,9.0647,9.1081,2929,0
2011-06-17,9.1361,9.1486,9.1207,9.1417,9516,0
2011-06-20,9.1486,9.1617,9.1486,9.1617,7589,0
2011-06-21,9.1684,9.1762,9.1617,9.1762,7574,0
2011-06-22,9.2046,9.2046,9.1617,9.1684,7503,0
2011-06-23,9.183,9.2735,9.183,9.2735,15309,0
2011-06-24,9.221,9.2677,9.221,9.2349,7748,0
2011-06-27,9.2735,9.3203,9.2735,9.2873,7243,0
2011-06-28,9.3203,9.3272,9.2804,9.3136,18723,0
2011-06-29,9.3067,9.3203,9.2804,9.3136,13728,0
2011-06-30,9.296,9.296,9.218,9.218,10243,0
2011-07-01,9.2349,9.2434,9.2349,9.2434,9015,0
2011-07-05,9.2377,9.2454,9.215,9.2454,9766,0
2011-07-06,9.2386,9.2386,9.224,9.2386,14718,0
2011-07-07,9.2454,9.3321,9.2454,9.3321,19099,0
2011-07-08,9.3321,9.3469,9.3173,9.3173,7754,0
2011-07-11,9.394,9.4082,9.3361,9.3361,10792,0
2011-07-12,9.3607,9.3607,9.3173,9.3173,10481,0
2011-07-13,9.3233,9.4171,9.3233,9.4171,10655,0
2011-07-14,9.432,9.4403,9.4171,9.4171,3539,0
2011-07-15,9.4251,9.4251,9.3802,9.3802,3871,0
2011-07-18,9.3723,9.3802,9.344,9.3723,9063,0
2011-07-19,9.3772,9.4151,9.3772,9.4151,9395,0
2011-07-20,9.3597,9.602,9.3509,9.602,26788,0
2011-07-21,9.602,9.602,9.566,9.602,9084,0
2011-07-22,9.598,9.598,9.541,9.591,7720,0
2011-07-25,9.58,9.602,9.538,9.602,8985,0
2011-07-26,9.602,9.602,9.573,9.573,6994,0
2011-07-27,9.586,9.594,9.394,9.394,20198,0
2011-07-28,9.4611,9.532,9.4611,9.4734,3462,0
2011-07-29,9.4231,9.4231,9.4151,9.4151,1243,0
2011-08-01,9.586,9.602,9.4824,9.594,5493,0
2011-08-02,9.628,9.684,9.628,9.661,4405,0
2011-08-03,9.664,9.664,9.655,9.664,1980,0
2011-08-04,9.58,9.602,9.3568,9.4062,9075,0
2011-08-05,9.4774,9.4774,9.3469,9.4281,13321,0
2011-08-08,9.3743,9.3743,9.2377,9.3263,2220,0
2011-08-09,9.2696,9.3173,9.1791,9.1791,13213,0
2011-08-10,9.2086,9.2543,9.1723,9.2007,22812,0
2011-08-11,9.1949,9.1949,8.9579,9.1645,33597,0
2011-08-12,9.1949,9.1949,9.1446,9.1514,2624,0
2011-08-15,9.1645,9.222,9.1645,9.222,965,0
2011-08-16,9.2454,9.3263,9.2454,9.3263,7170,0
2011-08-17,9.3263,9.3469,9.3263,9.3392,6897,0
2011-08-18,9.3392,9.3392,9.2543,9.2853,9969,0
2011-08-19,9.215,9.3173,9.2086,9.2454,6206,0
2011-08-22,9.2696,9.2696,9.2086,9.2454,5381,0
2011-08-23,9.2454,9.2853,9.2299,9.2696,3922,0
2011-08-24,9.2853,9.2853,9.2377,9.2765,4648,0
2011-08-26,9.2562,9.2979,9.2474,9.2863,9930,0
2011-08-29,9.3173,9.3743,9.3127,9.3743,8732,0
2011-08-30,9.3743,9.4281,9.3743,9.4122,7718,0
2011-08-31,9.4715,9.4715,9.2735,9.4112,14604,0
2011-09-01,9.4281,9.4281,9.391,9.4281,5306,0
2011-09-02,9.4383,9.4744,9.3617,9.4301,7663,0
2011-09-06,9.3861,9.431,9.3568,9.4231,3172,0
2011-09-07,9.4532,9.4744,9.431,9.4744,1932,0
2011-09-08,9.4744,9.538,9.4744,9.538,15451,0
2011-09-09,9.515,9.586,9.515,9.552,2680,0
2011-09-12,9.552,9.552,9.552,9.552,204,0
2011-09-13,9.611,9.729,9.58,9.666,8593,0
2011-09-14,9.651,9.735,9.651,9.716,4683,0
2011-09-16,9.723,9.723,9.693,9.693,2243,0
2011-09-19,9.729,9.836,9.729,9.763,13002,0
2011-09-20,9.814,9.814,9.77,9.783,4394,0
2011-09-21,9.798,9.898,9.77,9.883,11937,0
2011-09-22,9.927,10.207,9.883,10.035,32793,0
2011-09-23,10.083,10.09,10.016,10.016,13771,0
2011-09-26,10.049,10.049,9.914,9.968,6261,0
2011-09-27,10.021,10.071,10.013,10.035,15921,0
2011-09-28,10.071,10.102,10.035,10.071,4090,0
2011-09-29,10.071,10.102,10.071,10.071,4525,0
2011-09-30,10.114,10.153,10.033,10.033,9309,0
2011-10-03,10.113,10.12,10.064,10.064,2775,0
2011-10-04,10.069,10.069,9.917,9.917,2886,0
2011-10-05,9.925,9.931,9.581,9.676,45827,0
2011-10-06,9.676,9.69,9.662,9.662,5630,0
2011-10-07,9.675,9.717,9.661,9.717,13049,0
2011-10-10,9.717,9.808,9.717,9.794,6940,0
2011-10-11,9.808,9.856,9.808,9.856,3658,0
2011-10-12,9.863,9.978,9.863,9.95,11490,0
2011-10-13,9.957,10.053,9.95,10.038,18806,0
2011-10-14,10.075,10.075,10.075,10.075,147,0
2011-10-17,10.069,10.117,10.016,10.069,15970,0
2011-10-18,10.117,10.149,10.117,10.149,7687,0
2011-10-19,10.177,10.245,10.141,10.213,8467,0
2011-10-20,10.205,10.353,10.205,10.245,26561,0
2011-10-21,10.256,10.291,10.136,10.172,21614,0
2011-10-24,10.156,10.156,9.945,9.984,10380,0
2011-10-25,9.998,9.998,9.942,9.968,7305,0
2011-10-26,9.984,10.031,9.972,10.031,9767,0
2011-10-27,10.022,10.069,9.963,9.963,8802,0
2011-10-28,9.979,10.048,9.979,10.019,3277,0
2011-10-31,10.04,10.093,10.002,10.093,7892,0
2011-11-01,10.154,10.154,9.975,10.013,10726,0
2011-11-02,10.038,10.038,9.978,10.001,6389,0
2011-11-03,10.108,10.108,10.028,10.028,4695,0
2011-11-04,10.066,10.182,10.066,10.149,3826,0
2011-11-07,10.152,10.208,10.152,10.208,1763,0
2011-11-08,10.208,10.208,10.193,10.193,3531,0
2011-11-09,10.204,10.212,10.058,10.115,12331,0
2011-11-10,10.132,10.132,10.058,10.073,3979,0
2011-11-11,10.086,10.113,10.086,10.105,3260,0
2011-11-14,10.105,10.152,10.105,10.152,6396,0
2011-11-15,10.159,10.242,10.152,10.216,11778,0
2011-11-16,10.2,10.225,10.2,10.2,10385,0
2011-11-17,10.186,10.186,10.113,10.12,6711,0
2011-11-18,10.113,10.113,10.113,10.113,147,0
2011-11-22,10.101,10.145,10.101,10.145,1789,0
2011-11-23,10.159,10.159,10.145,10.145,475,0
2011-11-28,10.166,10.186,10.166,10.186,4580,0
2011-11-29,10.172,10.181,10.12,10.136,5490,0
2011-11-30,10.135,10.157,10.126,10.126,6503,0
2011-12-01,10.166,10.166,10.063,10.086,12530,0
2011-12-02,10.102,10.182,10.102,10.132,6667,0
2011-12-05,10.148,10.273,10.148,10.26,21270,0
2011-12-06,10.253,10.253,10.253,10.253,2038,0
2011-12-07,10.267,10.295,10.246,10.246,7389,0
2011-12-08,10.221,10.253,10.213,10.221,6025,0
2011-12-09,10.228,10.237,10.212,10.237,3133,0
2011-12-12,10.265,10.265,10.176,10.176,8273,0
2011-12-13,10.196,10.196,10.169,10.182,6696,0
2011-12-14,10.196,10.196,10.176,10.188,1492,0
2011-12-15,10.188,10.237,10.188,10.228,6909,0
2011-12-16,10.23,10.23,10.182,10.213,7187,0
2011-12-19,10.219,10.219,10.219,10.219,147,0
2011-12-20,10.228,10.279,10.228,10.279,5277,0
2011-12-21,10.279,10.302,10.279,10.302,8628,0
2011-12-22,10.348,10.348,10.286,10.332,8799,0
2011-12-23,10.35,10.399,10.327,10.376,5143,0
2011-12-27,10.405,10.419,10.316,10.332,4136,0
2011-12-28,10.348,10.375,10.348,10.36,5143,0
2011-12-29,10.39,10.419,10.39,10.411,2418,0
2011-12-30,10.423,10.46,10.392,10.447,7011,0
2012-01-03,10.464,10.48,10.422,10.422,8303,0
2012-01-04,10.422,10.532,10.422,10.511,11740,0
2012-01-05,10.549,10.65,10.504,10.504,12453,0
2012-01-06,10.487,10.504,10.464,10.464,8003,0
2012-01-09,10.48,10.526,10.48,10.496,3837,0
2012-01-10,10.487,10.643,10.487,10.643,16041,0
2012-01-11,10.66,10.704,10.66,10.704,4383,0
2012-01-12,10.697,10.772,10.697,10.757,2756,0
2012-01-13,10.77,10.77,10.77,10.77,2695,0
2012-01-17,10.76,10.79,10.76,10.782,2779,0
2012-01-18,10.786,10.786,10.786,10.786,2891,0
2012-01-19,10.786,10.802,10.504,10.549,27344,0
2012-01-20,10.526,10.63,10.526,10.624,11653,0
2012-01-23,10.643,10.725,10.643,10.695,20818,0
2012-01-24,10.671,10.802,10.671,10.755,4520,0
2012-01-25,10.762,10.762,10.762,10.762,2550,0
2012-01-26,10.779,10.883,10.779,10.883,3574,0
2012-01-27,10.89,10.906,10.89,10.89,1179,0
2012-01-30,10.888,10.888,10.848,10.848,2564,0
2012-01-31,10.914,10.914,10.841,10.841,9259,0
2012-02-01,10.904,10.904,10.856,10.856,6711,0
2012-02-02,10.848,10.856,10.817,10.832,13013,0
2012-02-03,10.805,10.819,10.764,10.772,31317,0
2012-02-06,10.788,10.825,10.788,10.825,2752,0
2012-02-07,10.806,10.886,10.806,10.886,10571,0
2012-02-08,10.886,10.985,10.873,10.985,7461,0
2012-02-09,10.997,11.012,10.946,10.963,9026,0
2012-02-10,10.986,11.035,10.951,11.035,10538,0
2012-02-13,11.052,11.078,10.951,10.951,6007,0
2012-02-14,10.884,10.899,10.871,10.871,9463,0
2012-02-15,10.871,10.928,10.871,10.928,19286,0
2012-02-16,10.928,10.973,10.811,10.811,16135,0
2012-02-17,10.871,11.043,10.871,10.973,14871,0
2012-02-21,10.994,11,10.913,10.959,8001,0
2012-02-22,10.986,10.994,10.959,10.973,4271,0
2012-02-23,10.973,11.035,10.921,10.928,9691,0
2012-02-24,10.932,10.94,10.894,10.894,7330,0
2012-02-27,10.871,10.936,10.871,10.928,5581,0
2012-02-28,10.928,10.944,10.871,10.871,10305,0
2012-02-29,10.859,10.892,10.859,10.892,1277,0
2012-03-01,10.973,11.102,10.951,11.035,8869,0
2012-03-02,11.063,11.063,10.912,10.912,5611,0
2012-03-05,10.916,10.916,10.854,10.873,10862,0
2012-03-06,10.864,10.876,10.864,10.876,267,0
2012-03-07,10.888,10.979,10.888,10.888,4911,0
2012-03-08,10.935,10.972,10.919,10.919,5446,0
2012-03-12,10.977,10.977,10.946,10.946,1481,0
2012-03-13,10.977,11.173,10.909,11.14,25192,0
2012-03-14,11.083,11.083,10.977,11.012,2111,0
2012-03-15,10.953,10.953,10.845,10.894,11144,0
2012-03-16,10.845,10.873,10.377,10.626,54085,0
2012-03-19,10.674,10.836,10.674,10.821,9806,0
2012-03-20,10.806,10.969,10.806,10.953,8548,0
2012-03-21,11.047,11.194,11.047,11.156,9148,0
2012-03-22,11.226,11.226,11.099,11.105,10517,0
2012-03-23,11.095,11.125,10.972,11.057,16814,0
2012-03-26,11.128,11.128,11.055,11.055,7244,0
2012-03-27,11.068,11.186,11.047,11.186,6267,0
2012-03-28,11.156,11.194,11.156,11.156,10884,0
2012-03-29,11.173,11.173,11.055,11.055,9215,0
2012-03-30,11.068,11.068,11.04,11.068,4228,0
2012-04-02,11.095,11.095,11.034,11.034,3885,0
2012-04-03,11.05,11.05,11.05,11.05,147,0
2012-04-04,11.002,11.002,10.878,10.975,8074,0
2012-04-05,10.988,11.002,10.9,10.96,8619,0
2012-04-09,10.943,10.993,10.943,10.979,1262,0
2012-04-10,10.943,11.034,10.943,11.007,3680,0
2012-04-11,11.063,11.102,10.979,10.986,16966,0
2012-04-12,10.993,10.993,10.949,10.965,2933,0
2012-04-13,10.965,10.965,10.957,10.965,5853,0
2012-04-16,10.965,10.965,10.888,10.888,17323,0
2012-04-17,10.951,11.019,10.906,10.937,21532,0
2012-04-18,10.949,11.071,10.949,11.071,4700,0
2012-04-19,11.057,11.078,11.057,11.078,2474,0
2012-04-20,11.082,11.098,11.06,11.06,16168,0
2012-04-23,11.063,11.063,11.057,11.057,2656,0
2012-04-24,11.057,11.063,11.05,11.057,5945,0
2012-04-25,11.078,11.095,10.831,10.831,30843,0
2012-04-26,10.793,10.87,10.793,10.831,6671,0
2012-04-27,10.833,10.906,10.818,10.871,15594,0
2012-04-30,10.885,10.945,10.834,10.924,29163,0
2012-05-01,10.982,11.002,10.871,10.884,33176,0
2012-05-02,10.926,10.965,10.912,10.943,8148,0
2012-05-03,10.944,10.975,10.944,10.967,2475,0
2012-05-04,10.951,10.988,10.944,10.988,10222,0
2012-05-07,10.975,10.988,10.975,10.988,3160,0
2012-05-08,10.975,10.988,10.878,10.937,25489,0
2012-05-09,10.929,10.996,10.929,10.996,9585,0
2012-05-10,10.984,11.047,10.977,11.047,5736,0
2012-05-11,11.098,11.098,11.045,11.045,3377,0
2012-05-14,11.074,11.09,11.074,11.074,5830,0
2012-05-15,11.053,11.053,11.019,11.045,4499,0
2012-05-16,11.053,11.098,11.053,11.066,7548,0
2012-05-17,11.074,11.098,11.045,11.06,11403,0
2012-05-18,11.06,11.066,10.951,10.988,11398,0
2012-05-21,11.01,11.045,10.988,11.01,5537,0
2012-05-22,11.01,11.053,11.01,11.045,10257,0
2012-05-23,11.066,11.148,11.028,11.139,21228,0
2012-05-24,11.139,11.139,11.139,11.139,1318,0
2012-05-25,11.139,11.148,11.139,11.148,2023,0
2012-05-29,11.148,11.27,11.139,11.27,25180,0
2012-05-30,11.262,11.262,11.202,11.246,6398,0
2012-05-31,11.228,11.331,11.228,11.331,2931,0
2012-06-01,11.326,11.326,11.288,11.288,14480,0
2012-06-04,11.277,11.306,11.262,11.292,4934,0
2012-06-05,11.303,11.327,11.274,11.327,10826,0
2012-06-06,11.311,11.319,11.274,11.274,3326,0
2012-06-07,11.288,11.288,11.168,11.181,10082,0
2012-06-08,11.197,11.288,11.197,11.288,4827,0
2012-06-11,11.281,11.281,11.181,11.181,3437,0
2012-06-12,11.181,11.294,10.892,11.288,13406,0
2012-06-13,11.302,11.302,11.168,11.181,17567,0
2012-06-14,11.181,11.189,11.181,11.189,1735,0
2012-06-15,11.189,11.22,11.174,11.212,8318,0
2012-06-18,11.204,11.274,11.181,11.274,5938,0
2012-06-19,11.326,11.34,11.302,11.34,9836,0
2012-06-20,11.326,11.424,11.326,11.424,6198,0
2012-06-21,11.432,11.432,11.424,11.432,4484,0
2012-06-22,11.425,11.471,11.425,11.471,11541,0
2012-06-25,11.486,11.486,11.415,11.415,3691,0
2012-06-26,11.432,11.51,11.424,11.495,7447,0
2012-06-27,11.529,11.635,11.456,11.566,21197,0
2012-06-28,11.566,11.643,11.566,11.643,7838,0
2012-06-29,11.735,11.744,11.627,11.677,8922,0
2012-07-02,11.702,11.771,11.683,11.764,16248,0
2012-07-03,11.792,11.924,11.792,11.809,13170,0
2012-07-05,11.837,11.944,11.837,11.944,4357,0
2012-07-06,11.892,11.957,11.892,11.944,7468,0
2012-07-09,11.892,11.989,11.892,11.915,6589,0
2012-07-10,11.908,11.915,11.843,11.915,5539,0
2012-07-11,11.928,11.957,11.892,11.915,18878,0
2012-07-12,11.921,11.928,11.828,11.921,12378,0
2012-07-13,11.921,12.269,11.921,12.026,13367,0
2012-07-16,12.017,12.125,11.957,11.971,10370,0
2012-07-17,11.994,12.091,11.994,12.075,4623,0
2012-07-18,12.05,12.198,12.034,12.186,8287,0
2012-07-19,12.207,12.207,12.017,12.017,12078,0
2012-07-20,12.042,12.091,12.042,12.082,4597,0
2012-07-23,12.109,12.186,11.979,12.05,21862,0
2012-07-24,12.099,12.109,12.075,12.075,4345,0
2012-07-25,12.05,12.05,11.971,11.989,3677,0
2012-07-26,11.994,12.103,11.994,12.103,1359,0
2012-07-27,12.067,12.075,12.042,12.075,7317,0
2012-07-30,11.971,12.017,11.971,12.017,14412,0
2012-07-31,12.042,12.042,12.01,12.01,2456,0
2012-08-01,12.082,12.082,11.994,11.994,1780,0
2012-08-02,12.099,12.099,11.979,11.994,6229,0
2012-08-03,12.01,12.099,12.01,12.075,4196,0
2012-08-06,11.994,12.067,11.964,12.017,6039,0
2012-08-07,12.075,12.075,12.034,12.034,982,0
2012-08-08,12.034,12.042,12.034,12.042,2093,0
2012-08-09,11.971,11.971,11.892,11.892,1971,0
2012-08-10,11.892,11.892,11.866,11.892,1548,0
2012-08-13,11.894,11.923,11.822,11.822,2605,0
2012-08-14,11.863,11.975,11.863,11.975,4546,0
2012-08-15,11.96,12.055,11.856,11.869,9527,0
2012-08-16,11.869,11.903,11.841,11.869,5884,0
2012-08-17,11.923,11.923,11.923,11.923,267,0
2012-08-20,11.923,11.992,11.923,11.992,2229,0
2012-08-21,11.992,12.037,11.761,11.761,12161,0
2012-08-22,11.813,11.813,11.712,11.732,17219,0
2012-08-23,11.741,11.741,11.741,11.741,147,0
2012-08-24,11.813,11.877,11.813,11.877,6561,0
2012-08-27,11.856,11.96,11.856,11.96,3861,0
2012-08-28,11.939,11.96,11.939,11.96,1444,0
2012-08-29,12.006,12.055,11.975,12.006,4089,0
2012-08-30,12.006,12.006,11.975,11.998,8815,0
2012-08-31,12.101,12.129,12.095,12.113,4852,0
2012-09-04,12.121,12.137,12.046,12.055,2340,0
2012-09-05,12.095,12.129,12.095,12.121,664,0
2012-09-06,12.121,12.129,12.121,12.129,1241,0
2012-09-07,12.121,12.137,12.046,12.071,11510,0
2012-09-10,12.03,12.129,11.998,12.129,9007,0
2012-09-11,12.055,12.191,12.055,12.152,4422,0
2012-09-12,12.164,12.164,12.141,12.141,1843,0
2012-09-13,12.155,12.155,11.971,12.09,18708,0
2012-09-14,12.065,12.065,12.065,12.065,260,0
2012-09-17,12.098,12.098,12.058,12.058,403,0
2012-09-18,12.058,12.058,12.058,12.058,1035,0
2012-09-19,12.073,12.133,12.073,12.124,3130,0
2012-09-20,12.098,12.098,11.914,11.971,31724,0
2012-09-21,12.001,12.001,11.971,11.971,3906,0
2012-09-24,11.971,12.001,11.933,11.933,7051,0
2012-09-25,11.971,12.033,11.971,11.986,4165,0
2012-09-26,11.986,12.058,11.986,12.008,16889,0
2012-09-27,11.962,12.024,11.925,12.024,10639,0
2012-09-28,12.033,12.08,12.033,12.08,3059,0
2012-10-01,12.09,12.124,12.09,12.124,2470,0
2012-10-02,12.149,12.215,12.103,12.207,8745,0
2012-10-03,12.223,12.403,12.18,12.357,15581,0
2012-10-04,12.427,12.427,12.31,12.319,11289,0
2012-10-05,12.319,12.319,12.223,12.24,7790,0
2012-10-08,12.24,12.24,12.198,12.215,2592,0
2012-10-09,12.194,12.194,12.024,12.058,10180,0
2012-10-10,12.058,12.098,11.914,11.914,20222,0
2012-10-11,11.929,11.973,11.929,11.959,11593,0
2012-10-12,11.937,12.028,11.937,11.973,20166,0
2012-10-15,11.966,11.966,11.945,11.951,3631,0
2012-10-16,11.929,11.966,11.866,11.966,4977,0
2012-10-17,11.951,11.959,11.951,11.959,4026,0
2012-10-18,11.966,11.966,11.937,11.945,3830,0
2012-10-19,11.929,11.945,11.922,11.922,9772,0
2012-10-22,11.951,11.951,11.922,11.922,5660,0
2012-10-23,11.929,11.937,11.922,11.922,7520,0
2012-10-24,11.929,11.929,11.929,11.929,259,0
2012-10-25,11.929,11.929,11.874,11.874,20745,0
2012-10-26,11.937,11.945,11.929,11.945,6109,0
2012-10-31,11.929,11.929,11.909,11.922,1946,0
2012-11-01,11.951,11.966,11.937,11.945,18349,0
2012-11-02,11.929,11.929,11.852,11.883,6002,0
2012-11-05,11.852,11.866,11.786,11.818,17331,0
2012-11-06,11.794,11.843,11.794,11.837,6105,0
2012-11-07,11.818,11.966,11.794,11.922,19130,0
2012-11-08,11.951,11.951,11.874,11.951,5703,0
2012-11-09,11.959,12.062,11.951,11.966,16379,0
2012-11-12,11.99,12.028,11.945,12.028,12043,0
2012-11-13,12.048,12.048,11.985,11.992,5285,0
2012-11-14,11.953,11.975,11.869,11.912,9769,0
2012-11-15,11.877,11.877,11.653,11.775,19308,0
2012-11-16,11.73,12.149,11.73,12.048,47010,0
2012-11-19,12.057,12.199,12.057,12.172,32290,0
2012-11-20,12.155,12.207,12.155,12.195,22163,0
2012-11-21,12.186,12.186,12.155,12.155,2331,0
2012-11-23,12.195,12.195,12.195,12.195,258,0
2012-11-26,12.164,12.195,12.116,12.186,15176,0
2012-11-27,12.164,12.172,12.089,12.089,17205,0
2012-11-28,12.116,12.116,12.073,12.089,8662,0
2012-11-29,12.108,12.155,12.08,12.124,22158,0
2012-11-30,12.116,12.149,12.103,12.141,20356,0
2012-12-03,12.18,12.199,12.132,12.164,9134,0
2012-12-04,12.132,12.172,12.132,12.172,24799,0
2012-12-05,12.172,12.207,12.172,12.199,11815,0
2012-12-06,12.186,12.207,12.164,12.207,5493,0
2012-12-07,12.207,12.207,12.172,12.195,2645,0
2012-12-10,12.132,12.199,12.048,12.186,19816,0
2012-12-11,12.186,12.215,12.186,12.207,24219,0
2012-12-12,12.244,12.26,12.21,12.227,13116,0
2012-12-13,12.227,12.227,12.144,12.168,3468,0
2012-12-14,12.135,12.135,12.016,12.051,3598,0
2012-12-17,12.009,12.026,11.896,11.925,36296,0
2012-12-18,11.888,11.914,11.806,11.896,6601,0
2012-12-19,11.896,11.971,11.896,11.955,4825,0
2012-12-20,11.994,12.009,11.994,12.009,5275,0
2012-12-21,12.009,12.034,11.896,12.034,17820,0
2012-12-24,11.971,11.971,11.857,11.87,11066,0
2012-12-26,11.798,11.905,11.798,11.905,9865,0
2012-12-27,11.905,11.905,11.823,11.857,2889,0
2012-12-28,11.746,11.949,11.746,11.949,9772,0
2012-12-31,12.009,12.051,11.798,11.92,14520,0
2013-01-02,11.92,12.11,11.92,11.994,10555,0
2013-01-03,12.06,12.273,12.06,12.151,20644,0
2013-01-04,12.19,12.244,12.19,12.244,2057,0
2013-01-07,12.219,12.219,12.203,12.21,3567,0
2013-01-08,12.29,12.29,12.236,12.282,3361,0
2013-01-09,12.273,12.408,12.26,12.408,6027,0
2013-01-10,12.401,12.45,12.323,12.45,10179,0
2013-01-11,12.412,12.412,12.293,12.301,2342,0
2013-01-14,12.197,12.326,12.197,12.284,7017,0
2013-01-15,12.35,12.373,12.205,12.23,8887,0
2013-01-16,12.212,12.212,12.212,12.212,1689,0
2013-01-17,12.254,12.554,12.254,12.492,7879,0
2013-01-18,12.554,12.554,12.511,12.519,2959,0
2013-01-22,12.485,12.561,12.485,12.561,4845,0
2013-01-23,12.601,12.713,12.601,12.675,2174,0
2013-01-24,12.682,12.727,12.682,12.727,978,0
2013-01-25,12.824,12.832,12.793,12.793,3128,0
2013-01-28,12.824,12.958,12.793,12.958,9171,0
2013-01-29,12.995,12.995,12.84,12.84,7773,0
2013-01-30,12.801,12.882,12.66,12.713,18488,0
2013-01-31,12.655,12.682,12.63,12.675,8501,0
2013-02-01,12.675,12.753,12.608,12.624,5728,0
2013-02-04,12.568,12.608,12.536,12.544,5236,0
2013-02-05,12.615,12.615,12.492,12.536,6382,0
2013-02-06,12.561,12.568,12.511,12.511,2307,0
2013-02-07,12.511,12.544,12.467,12.467,8067,0
2013-02-08,12.396,12.433,12.357,12.42,11279,0
2013-02-11,12.447,12.447,12.412,12.44,10669,0
2013-02-12,12.373,12.528,12.373,12.485,15135,0
2013-02-13,12.61,12.62,12.604,12.62,2501,0
2013-02-14,12.581,12.732,12.573,12.732,1405,0
2013-02-15,12.732,12.732,12.693,12.724,3181,0
2013-02-19,12.806,12.968,12.784,12.79,8348,0
2013-02-20,12.963,12.963,12.581,12.62,17836,0
2013-02-21,12.65,12.679,12.392,12.442,22621,0
2013-02-22,12.442,12.471,12.385,12.385,3634,0
2013-02-25,12.368,12.399,12.286,12.286,5425,0
2013-02-26,12.337,12.36,12.271,12.36,9146,0
2013-02-27,12.295,12.346,12.286,12.303,8050,0
2013-02-28,12.346,12.346,12.303,12.303,2873,0
2013-03-01,12.32,12.32,12.312,12.312,1914,0
2013-03-04,12.198,12.24,12.198,12.232,4850,0
2013-03-05,12.312,12.346,12.271,12.346,3190,0
2013-03-06,12.32,12.376,12.32,12.329,4017,0
2013-03-07,12.32,12.399,12.312,12.353,9097,0
2013-03-08,12.295,12.329,12.263,12.263,3629,0
2013-03-11,12.312,12.32,12.232,12.32,4760,0
2013-03-12,12.223,12.303,12.223,12.303,1786,0
2013-03-13,12.235,12.235,11.899,11.899,27072,0
2013-03-14,11.892,11.892,11.482,11.507,45569,0
2013-03-15,11.507,11.507,11.26,11.355,58205,0
2013-03-18,11.33,11.628,11.33,11.52,14226,0
2013-03-19,11.62,11.712,11.549,11.706,23943,0
2013-03-20,11.762,11.777,11.706,11.762,5714,0
2013-03-21,11.762,11.873,11.755,11.77,13223,0
2013-03-22,11.835,11.835,11.755,11.777,6268,0
2013-03-25,11.791,11.835,11.645,11.645,20206,0
2013-03-26,11.565,11.679,11.565,11.628,20351,0
2013-03-27,11.671,11.748,11.671,11.748,3138,0
2013-03-28,11.726,11.77,11.671,11.671,4271,0
2013-04-01,11.77,11.77,11.687,11.687,11732,0
2013-04-02,11.687,11.741,11.679,11.687,6479,0
2013-04-03,11.736,11.744,11.657,11.701,21894,0
2013-04-04,11.709,11.75,11.701,11.721,1078,0
2013-04-05,11.75,11.963,11.709,11.781,13366,0
2013-04-08,11.804,11.84,11.665,11.701,5708,0
2013-04-09,11.701,11.729,11.691,11.691,19769,0
2013-04-10,11.773,11.804,11.729,11.781,42617,0
2013-04-11,11.773,11.83,11.75,11.766,17695,0
2013-04-12,11.736,11.773,11.736,11.736,23835,0
2013-04-15,11.691,11.744,11.691,11.709,4883,0
2013-04-16,11.715,11.744,11.56,11.648,49020,0
2013-04-17,11.665,11.709,11.582,11.582,32893,0
2013-04-18,11.648,11.729,11.582,11.624,26598,0
2013-04-19,11.665,11.683,11.632,11.683,13057,0
2013-04-22,11.729,11.804,11.648,11.721,25591,0
2013-04-23,11.721,11.744,11.701,11.715,22332,0
2013-04-24,11.715,11.721,11.709,11.721,1483,0
2013-04-25,11.709,11.729,11.674,11.683,26763,0
2013-04-26,11.729,11.729,11.56,11.691,24791,0
2013-04-29,11.683,11.691,11.648,11.665,31714,0
2013-04-30,11.665,11.691,11.632,11.632,26065,0
2013-05-01,11.709,11.709,11.657,11.709,25911,0
2013-05-02,11.683,11.683,11.648,11.665,24267,0
2013-05-03,11.657,11.657,11.615,11.615,28678,0
2013-05-06,11.639,11.674,11.607,11.657,37112,0
2013-05-07,11.592,11.648,11.575,11.607,39572,0
2013-05-08,11.567,11.599,11.56,11.599,23577,0
2013-05-09,11.551,11.567,11.544,11.56,35514,0
2013-05-10,11.624,11.624,11.551,11.551,25977,0
2013-05-13,11.601,11.601,11.487,11.563,37345,0
2013-05-14,11.547,11.547,11.456,11.471,53535,0
2013-05-15,11.504,11.524,11.448,11.478,29063,0
2013-05-16,11.448,11.448,11.395,11.412,48946,0
2013-05-17,11.403,11.43,11.395,11.395,30102,0
2013-05-20,11.395,11.395,11.303,11.333,24038,0
2013-05-21,11.319,11.319,11.288,11.303,46699,0
2013-05-22,11.28,11.311,11.28,11.28,45180,0
2013-05-23,11.273,11.288,11.2,11.231,35258,0
2013-05-24,11.264,11.264,11.115,11.176,58562,0
2013-05-28,11.208,11.208,11.006,11.066,67182,0
2013-05-29,10.999,11.035,10.87,10.938,50444,0
2013-05-30,10.922,10.991,10.821,10.929,83162,0
2013-05-31,10.922,10.922,10.611,10.703,64895,0
2013-06-03,10.637,10.637,10.475,10.6,61581,0
2013-06-04,10.475,10.731,10.475,10.681,120843,0
2013-06-05,10.681,10.87,10.681,10.863,22253,0
2013-06-06,10.846,10.899,10.715,10.889,83088,0
2013-06-07,10.855,10.87,10.707,10.747,54732,0
2013-06-10,10.813,10.813,10.559,10.66,75399,0
2013-06-11,10.63,10.63,10.532,10.567,44940,0
2013-06-12,10.545,10.545,10.353,10.408,84408,0
2013-06-13,10.367,10.433,10.296,10.425,63781,0
2013-06-14,10.457,10.685,10.45,10.513,111615,0
2013-06-17,10.719,10.719,10.487,10.545,63140,0
2013-06-18,10.545,10.545,10.463,10.497,36364,0
2013-06-19,10.52,10.555,10.441,10.463,34256,0
2013-06-20,10.433,10.479,10.305,10.338,47762,0
2013-06-21,10.314,10.376,10.289,10.305,55038,0
2013-06-24,10.322,10.322,10.002,10.296,71493,0
2013-06-25,10.266,10.266,10.138,10.191,44854,0
2013-06-26,10.266,10.457,10.243,10.441,90421,0
2013-06-27,10.47,10.57,10.361,10.513,43767,0
2013-06-28,10.513,10.578,10.415,10.57,17418,0
2013-07-01,10.528,10.809,10.504,10.619,29894,0
2013-07-02,10.655,10.685,10.57,10.594,34334,0
2013-07-03,10.57,10.57,10.457,10.463,8880,0
2013-07-05,10.383,10.415,10.09,10.154,69310,0
2013-07-08,10.235,10.281,10.129,10.169,38099,0
2013-07-09,10.216,10.216,10.129,10.177,12246,0
2013-07-10,10.207,10.207,10.041,10.183,60503,0
2013-07-11,10.23,10.351,10.23,10.351,33915,0
2013-07-12,10.301,10.317,10.22,10.276,29360,0
2013-07-15,10.292,10.461,10.22,10.292,24949,0
2013-07-16,10.276,10.396,10.247,10.317,25698,0
2013-07-17,10.285,10.327,10.211,10.247,28273,0
2013-07-18,10.27,10.292,10.187,10.292,13840,0
2013-07-19,10.194,10.22,10.181,10.187,15614,0
2013-07-22,10.181,10.211,9.986,10.004,86019,0
2013-07-23,10.021,10.157,9.996,10.036,59694,0
2013-07-24,9.956,10.086,9.868,9.996,118676,0
2013-07-25,9.904,9.972,9.826,9.877,63120,0
2013-07-26,9.852,9.996,9.852,9.918,49731,0
2013-07-29,9.894,9.904,9.868,9.886,51541,0
2013-07-30,9.894,9.904,9.852,9.86,29380,0
2013-07-31,9.852,9.904,9.8,9.877,30027,0
2013-08-01,9.904,9.904,9.784,9.784,67455,0
2013-08-02,9.886,9.894,9.778,9.86,28164,0
2013-08-05,9.793,9.877,9.778,9.8,24957,0
2013-08-06,9.778,9.793,9.585,9.645,68318,0
2013-08-07,9.591,9.688,9.591,9.619,47441,0
2013-08-08,9.611,9.717,9.601,9.664,14641,0
2013-08-09,9.654,9.739,9.601,9.671,34042,0
2013-08-12,9.601,9.748,9.601,9.725,28206,0
2013-08-13,9.696,9.728,9.63,9.639,69084,0
2013-08-14,9.63,9.696,9.614,9.63,31430,0
2013-08-15,9.63,9.63,9.4542,9.565,98294,0
2013-08-16,9.565,9.565,9.4542,9.501,38550,0
2013-08-19,9.4774,9.4774,9.4301,9.4542,63648,0
2013-08-20,9.4542,9.539,9.4542,9.539,84497,0
2013-08-21,9.533,9.556,9.4944,9.556,30140,0
2013-08-22,9.4774,9.666,9.4774,9.63,60001,0
2013-08-23,9.639,9.696,9.63,9.689,63274,0
2013-08-26,9.689,9.689,9.639,9.648,72131,0
2013-08-27,9.63,9.674,9.565,9.658,62687,0
2013-08-28,9.674,9.674,9.565,9.622,61579,0
2013-08-29,9.666,9.674,9.515,9.565,89989,0
2013-08-30,9.525,9.614,9.525,9.586,13771,0
2013-09-03,9.653,9.678,9.4954,9.543,53425,0
2013-09-04,9.583,9.583,9.543,9.561,11357,0
2013-09-05,9.561,9.576,9.519,9.519,16230,0
2013-09-06,9.552,9.59,9.4492,9.503,57966,0
2013-09-09,9.501,9.548,9.4774,9.4944,96121,0
2013-09-10,9.4724,9.4954,9.4492,9.4804,63105,0
2013-09-11,9.537,9.537,9.4582,9.4954,99395,0
2013-09-12,9.4804,9.512,9.4062,9.432,70633,0
2013-09-13,9.432,9.512,9.397,9.4724,112777,0
2013-09-16,9.537,9.678,9.4954,9.644,87060,0
2013-09-17,9.609,9.717,9.609,9.717,27380,0
2013-09-18,9.724,9.886,9.693,9.879,56715,0
2013-09-19,9.896,9.928,9.827,9.87,46567,0
2013-09-20,9.794,9.92,9.785,9.879,34040,0
2013-09-23,9.886,9.886,9.8,9.835,7436,0
2013-09-24,9.879,9.944,9.879,9.928,12600,0
2013-09-25,9.944,9.965,9.928,9.928,13299,0
2013-09-26,9.944,10.048,9.935,10.008,71434,0
2013-09-27,10.008,10.056,9.998,10.015,10654,0
2013-09-30,10.064,10.064,9.935,10.039,9630,0
2013-10-01,10.097,10.097,10.015,10.081,24475,0
2013-10-02,10.111,10.111,10.015,10.088,7640,0
2013-10-03,10.097,10.097,9.98,9.998,33119,0
2013-10-04,10.039,10.048,9.95,9.98,38226,0
2013-10-07,10.022,10.032,9.928,9.928,59571,0
2013-10-08,9.928,9.944,9.886,9.896,23609,0
2013-10-09,9.886,9.998,9.886,9.935,15245,0
2013-10-10,9.939,9.953,9.939,9.939,20614,0
2013-10-11,9.939,9.946,9.908,9.93,14408,0
2013-10-14,9.9,9.953,9.9,9.9,11299,0
2013-10-15,9.916,9.916,9.882,9.89,10520,0
2013-10-16,9.93,9.969,9.923,9.923,25428,0
2013-10-17,9.976,10.036,9.969,10.036,10766,0
2013-10-18,10.069,10.182,10.002,10.123,29752,0
2013-10-21,10.077,10.173,10.077,10.166,13420,0
2013-10-22,10.149,10.182,10.133,10.182,25938,0
2013-10-23,10.123,10.242,10.102,10.205,50350,0
2013-10-24,10.257,10.295,10.173,10.205,35404,0
2013-10-25,10.196,10.248,10.196,10.248,23368,0
2013-10-28,10.232,10.248,10.187,10.222,8546,0
2013-10-29,10.222,10.279,10.173,10.173,20859,0
2013-10-30,10.173,10.242,10.093,10.123,67312,0
2013-10-31,10.182,10.182,10.043,10.086,19154,0
2013-11-01,10.149,10.149,10.043,10.052,12944,0
2013-11-04,10.102,10.157,10.026,10.043,65588,0
2013-11-05,10.02,10.102,10.02,10.036,47880,0
2013-11-06,10.069,10.115,10.02,10.036,98786,0
2013-11-07,10.102,10.107,10.036,10.043,6350,0
2013-11-08,10.02,10.02,9.882,9.939,59037,0
2013-11-11,10.011,10.02,9.923,9.939,38706,0
2013-11-12,9.939,9.976,9.9,9.976,32235,0
2013-11-13,10.014,10.014,9.859,9.933,47533,0
2013-11-14,9.979,9.979,9.824,9.824,38348,0
2013-11-15,9.85,9.918,9.824,9.893,11027,0
2013-11-18,9.895,9.944,9.843,9.886,34061,0
2013-11-19,9.878,9.927,9.826,9.826,18058,0
2013-11-20,9.913,9.913,9.826,9.826,25035,0
2013-11-21,9.834,9.86,9.8,9.817,25712,0
2013-11-22,9.843,9.869,9.808,9.808,44361,0
2013-11-25,9.808,9.826,9.769,9.817,10532,0
2013-11-26,9.817,9.843,9.792,9.817,116989,0
2013-11-27,9.86,9.86,9.723,9.843,59901,0
2013-11-29,9.792,9.843,9.746,9.792,10708,0
2013-12-02,9.752,9.834,9.737,9.769,49971,0
2013-12-03,9.778,9.792,9.723,9.769,29027,0
2013-12-04,9.729,9.826,9.706,9.723,63039,0
2013-12-05,9.706,9.778,9.667,9.667,45464,0
2013-12-06,9.675,9.783,9.667,9.723,14053,0
2013-12-09,9.715,9.752,9.691,9.706,36332,0
2013-12-10,9.685,9.746,9.685,9.706,44143,0
2013-12-11,9.764,9.795,9.701,9.755,53465,0
2013-12-12,9.773,9.803,9.687,9.732,26910,0
2013-12-13,9.748,9.787,9.732,9.78,37403,0
2013-12-16,9.755,9.78,9.732,9.764,64696,0
2013-12-17,9.773,9.9,9.755,9.883,92392,0
2013-12-18,9.847,9.947,9.838,9.931,62137,0
2013-12-19,9.883,10.053,9.883,10.029,83219,0
2013-12-20,9.924,10.046,9.924,9.986,63526,0
2013-12-23,10.004,10.096,10.004,10.062,54405,0
2013-12-24,10.021,10.053,9.971,10.037,25113,0
2013-12-26,10.088,10.088,9.995,10.004,17425,0
2013-12-27,9.986,9.986,9.873,9.931,42596,0
2013-12-30,9.9,9.978,9.857,9.924,120939,0
2013-12-31,9.978,9.978,9.89,9.978,37875,0
2014-01-02,9.9,10.004,9.9,9.947,24588,0
2014-01-03,9.995,10.088,9.941,10.07,40800,0
2014-01-06,10.153,10.254,10.127,10.192,38990,0
2014-01-07,10.2,10.237,10.109,10.2,49497,0
2014-01-08,10.208,10.245,10.127,10.183,46285,0
2014-01-09,10.183,10.245,10.177,10.2,11678,0
2014-01-10,10.245,10.292,10.245,10.292,45923,0
2014-01-13,10.34,10.363,10.281,10.314,29749,0
2014-01-14,10.305,10.379,10.305,10.305,46031,0
2014-01-15,10.363,10.363,10.265,10.274,25271,0
2014-01-16,10.265,10.314,10.265,10.314,20372,0
2014-01-17,10.281,10.363,10.281,10.363,14118,0
2014-01-21,10.411,10.421,10.363,10.379,27174,0
2014-01-22,10.396,10.396,10.34,10.349,49059,0
2014-01-23,10.404,10.462,10.404,10.462,40839,0
2014-01-24,10.477,10.496,10.438,10.447,18003,0
2014-01-27,10.454,10.454,10.356,10.363,23485,0
2014-01-28,10.379,10.447,10.349,10.379,41428,0
2014-01-29,10.356,10.396,10.305,10.387,96468,0
2014-01-30,10.37,10.396,10.349,10.387,14592,0
2014-01-31,10.387,10.556,10.387,10.447,35890,0
2014-02-03,10.513,10.528,10.43,10.447,34166,0
2014-02-04,10.496,10.546,10.43,10.477,37074,0
2014-02-05,10.462,10.546,10.404,10.477,18745,0
2014-02-06,10.477,10.486,10.454,10.462,10683,0
2014-02-07,10.556,10.598,10.496,10.536,15722,0
2014-02-10,10.581,10.615,10.504,10.52,19657,0
2014-02-11,10.536,10.546,10.504,10.536,25809,0
2014-02-12,10.603,10.626,10.482,10.525,35487,0
2014-02-13,10.501,10.559,10.501,10.532,11323,0
2014-02-14,10.525,10.532,10.509,10.525,13630,0
2014-02-18,10.577,10.577,10.482,10.517,37238,0
2014-02-19,10.586,10.594,10.532,10.559,33659,0
2014-02-20,10.603,10.633,10.542,10.612,32518,0
2014-02-21,10.619,10.647,10.559,10.626,56534,0
2014-02-24,10.641,10.641,10.559,10.619,40580,0
2014-02-25,10.619,10.626,10.586,10.586,10287,0
2014-02-26,10.612,10.633,10.594,10.612,11205,0
2014-02-27,10.612,10.657,10.603,10.647,44656,0
2014-02-28,10.647,10.657,10.603,10.641,27288,0
2014-03-03,10.689,10.689,10.612,10.633,37842,0
2014-03-04,10.619,10.689,10.619,10.647,19586,0
2014-03-05,10.716,10.716,10.647,10.672,24284,0
2014-03-06,10.657,10.657,10.559,10.594,55746,0
2014-03-07,10.647,10.689,10.491,10.501,19727,0
2014-03-10,10.568,10.627,10.559,10.612,12771,0
2014-03-11,10.612,10.716,10.594,10.594,34482,0
2014-03-12,10.63,10.677,10.59,10.663,26389,0
2014-03-13,10.624,10.703,10.624,10.669,23278,0
2014-03-14,10.663,10.729,10.643,10.703,27913,0
2014-03-17,10.747,10.747,10.677,10.729,16403,0
2014-03-18,10.771,10.771,10.695,10.739,38733,0
2014-03-19,10.78,10.881,10.729,10.729,92895,0
2014-03-20,10.703,10.747,10.59,10.616,43413,0
2014-03-21,10.616,10.643,10.59,10.616,58666,0
2014-03-24,10.59,10.653,10.59,10.639,46584,0
2014-03-25,10.663,10.663,10.599,10.653,21023,0
2014-03-26,10.653,10.739,10.653,10.695,45918,0
2014-03-27,10.789,10.798,10.729,10.739,34571,0
2014-03-28,10.739,10.78,10.639,10.677,52363,0
2014-03-31,10.669,10.729,10.643,10.721,35398,0
2014-04-01,10.663,10.729,10.653,10.685,122414,0
2014-04-02,10.677,10.739,10.653,10.695,64908,0
2014-04-03,10.754,10.754,10.677,10.685,60239,0
2014-04-04,10.713,10.789,10.685,10.713,50964,0
2014-04-07,10.78,10.789,10.695,10.721,50199,0
2014-04-08,10.78,10.78,10.663,10.703,45304,0
2014-04-09,10.729,10.729,10.677,10.695,40595,0
2014-04-10,10.713,10.816,10.713,10.78,80802,0
2014-04-11,10.847,10.847,10.795,10.812,33332,0
2014-04-14,10.82,10.82,10.767,10.795,36903,0
2014-04-15,10.759,10.812,10.759,10.804,9508,0
2014-04-16,10.804,10.878,10.786,10.871,28961,0
2014-04-17,10.91,10.918,10.847,10.847,10684,0
2014-04-21,10.918,11.089,10.856,11.039,35728,0
2014-04-22,10.986,11.474,10.986,11.281,55015,0
2014-04-23,11.273,11.33,11.273,11.33,49181,0
2014-04-24,11.273,11.387,11.273,11.324,6514,0
2014-04-25,11.33,11.423,11.33,11.423,23826,0
2014-04-28,11.452,11.474,11.38,11.395,26431,0
2014-04-29,11.468,11.468,11.315,11.338,54664,0
2014-04-30,11.33,11.442,11.315,11.347,45209,0
2014-05-01,11.373,11.706,11.373,11.484,34004,0
2014-05-02,11.403,11.555,11.387,11.517,50424,0
2014-05-05,11.539,11.555,11.51,11.547,10873,0
2014-05-06,11.547,11.641,11.547,11.633,47394,0
2014-05-07,11.597,11.767,11.597,11.767,36254,0
2014-05-08,11.749,12.129,11.749,12.018,42777,0
2014-05-09,11.986,11.993,11.969,11.993,11560,0
2014-05-12,11.946,11.993,11.826,11.914,50906,0
2014-05-13,11.821,11.848,11.636,11.7,26812,0
2014-05-14,11.583,11.636,11.504,11.525,57138,0
2014-05-15,11.567,11.575,11.525,11.542,21485,0
2014-05-16,11.559,11.709,11.559,11.583,38653,0
2014-05-19,11.636,11.786,11.627,11.779,30363,0
2014-05-20,11.739,11.786,11.7,11.716,18471,0
2014-05-21,11.709,11.786,11.709,11.739,15944,0
2014-05-22,11.779,11.858,11.746,11.794,18143,0
2014-05-23,11.821,11.821,11.739,11.771,22336,0
2014-05-27,11.848,11.848,11.786,11.786,14851,0
2014-05-28,11.841,11.872,11.73,11.762,32357,0
2014-05-29,11.794,11.803,11.69,11.722,19140,0
2014-05-30,11.722,12.033,11.7,11.924,40160,0
2014-06-02,11.91,11.91,11.794,11.794,15372,0
2014-06-03,11.882,11.892,11.746,11.786,11396,0
2014-06-04,11.754,11.762,11.462,11.525,43917,0
2014-06-05,11.525,11.525,11.416,11.469,51284,0
2014-06-06,11.525,11.601,11.518,11.592,23729,0
2014-06-09,11.627,11.672,11.559,11.601,20013,0
2014-06-10,11.55,11.61,11.55,11.567,19540,0
2014-06-11,11.65,11.65,11.58,11.606,6460,0
2014-06-12,11.563,11.818,11.563,11.712,18737,0
2014-06-13,11.696,11.728,11.641,11.712,17658,0
2014-06-16,11.784,11.869,11.776,11.801,10511,0
2014-06-17,11.845,11.845,11.615,11.615,42412,0
2014-06-18,11.65,11.696,11.65,11.66,5427,0
2014-06-19,11.696,11.706,11.458,11.458,32377,0
2014-06-20,11.466,11.472,11.377,11.458,58382,0
2014-06-23,11.482,11.499,11.44,11.458,39808,0
2014-06-24,11.516,11.53,11.482,11.516,7850,0
2014-06-25,11.573,11.58,11.537,11.546,13818,0
2014-06-26,11.58,11.589,11.537,11.563,7685,0
2014-06-27,11.573,11.573,11.482,11.499,35829,0
2014-06-30,11.554,11.573,11.508,11.523,18492,0
2014-07-01,11.589,11.615,11.563,11.597,15631,0
2014-07-02,11.53,11.53,11.472,11.491,21445,0
2014-07-03,11.491,11.589,11.491,11.516,18638,0
2014-07-07,11.554,11.563,11.516,11.53,25055,0
2014-07-08,11.58,11.58,11.53,11.546,7322,0
2014-07-09,11.606,11.668,11.589,11.589,14754,0
2014-07-10,11.563,11.624,11.563,11.573,6158,0
2014-07-11,11.595,11.647,11.534,11.595,48356,0
2014-07-14,11.683,11.749,11.63,11.725,33572,0
2014-07-15,11.638,11.725,11.603,11.683,31954,0
2014-07-16,11.683,11.749,11.683,11.742,11213,0
2014-07-17,11.749,11.79,11.718,11.775,60906,0
2014-07-18,11.775,11.816,11.703,11.749,45900,0
2014-07-21,11.749,11.895,11.749,11.868,41196,0
2014-07-22,11.877,11.895,11.732,11.799,27122,0
2014-07-23,11.79,11.79,11.693,11.757,18979,0
2014-07-24,11.775,11.808,11.749,11.767,15565,0
2014-07-25,11.843,11.887,11.767,11.868,26029,0
2014-07-28,11.868,11.868,11.783,11.868,8866,0
2014-07-29,11.877,11.921,11.853,11.853,30687,0
2014-07-30,11.843,11.895,11.749,11.808,30069,0
2014-07-31,11.749,11.749,11.551,11.647,28650,0
2014-08-01,11.683,11.683,11.569,11.63,15678,0
2014-08-04,11.665,11.675,11.578,11.603,17175,0
2014-08-05,11.551,11.665,11.551,11.603,27072,0
2014-08-06,11.683,11.683,11.595,11.657,8464,0
2014-08-07,11.647,11.657,11.603,11.613,25094,0
2014-08-08,11.647,11.732,11.603,11.657,36495,0
2014-08-11,11.683,11.732,11.595,11.665,21320,0
2014-08-12,11.749,11.808,11.613,11.683,50136,0
2014-08-13,11.739,11.781,11.73,11.755,26216,0
2014-08-14,11.739,11.781,11.69,11.722,15347,0
2014-08-15,11.739,11.787,11.716,11.781,22539,0
2014-08-18,11.755,11.755,11.662,11.709,12967,0
2014-08-19,11.716,11.787,11.716,11.781,7883,0
2014-08-20,11.709,11.86,11.709,11.833,14074,0
2014-08-21,11.842,11.953,11.796,11.796,13484,0
2014-08-22,11.823,11.823,11.772,11.796,7421,0
2014-08-25,11.805,11.866,11.755,11.787,12775,0
2014-08-26,11.787,11.796,11.709,11.716,11490,0
2014-08-27,11.764,11.875,11.7,11.709,11898,0
2014-08-28,11.739,11.772,11.709,11.709,46281,0
2014-08-29,11.716,11.823,11.716,11.747,41303,0
2014-09-02,11.787,11.787,11.722,11.73,10921,0
2014-09-03,11.709,11.787,11.7,11.709,51506,0
2014-09-04,11.7,11.813,11.7,11.787,26020,0
2014-09-05,11.833,11.833,11.787,11.787,11103,0
2014-09-08,11.787,11.885,11.787,11.86,5047,0
2014-09-09,11.823,11.875,11.796,11.796,4085,0
2014-09-10,11.813,11.92,11.813,11.894,24961,0
2014-09-11,11.959,12,11.856,12,46304,0
2014-09-12,11.944,12.008,11.846,11.9,22113,0
2014-09-15,11.959,11.959,11.819,11.839,15375,0
2014-09-16,11.881,11.91,11.819,11.829,17890,0
2014-09-17,11.891,11.925,11.72,11.792,25301,0
2014-09-18,11.777,11.846,11.744,11.744,13623,0
2014-09-19,11.856,11.856,11.752,11.76,12388,0
2014-09-22,11.856,11.856,11.728,11.76,8063,0
2014-09-23,11.81,11.864,11.76,11.785,14535,0
2014-09-24,11.735,11.864,11.735,11.744,29253,0
2014-09-25,11.744,11.819,11.735,11.819,11275,0
2014-09-26,11.81,11.917,11.712,11.72,52671,0
2014-09-29,11.785,11.925,11.712,11.728,25996,0
2014-09-30,11.839,11.839,11.712,11.744,23497,0
2014-10-01,11.819,11.839,11.72,11.829,19975,0
2014-10-02,11.839,11.856,11.735,11.777,12756,0
2014-10-03,11.777,11.839,11.752,11.819,18430,0
2014-10-06,11.856,11.864,11.785,11.802,4896,0
2014-10-07,11.792,12.008,11.792,12.008,3937,0
2014-10-08,12.008,12.008,11.944,12,8102,0
2014-10-09,11.975,11.975,11.785,11.81,21113,0
2014-10-10,11.923,11.964,11.843,11.964,21128,0
2014-10-13,11.941,11.981,11.843,11.941,17457,0
2014-10-14,11.964,12.024,11.941,12.024,16992,0
2014-10-15,12.024,12.303,11.991,12.303,34930,0
2014-10-16,12.331,12.331,12.088,12.155,13783,0
2014-10-17,12.195,12.195,12.079,12.121,20738,0
2014-10-20,12.148,12.155,11.991,12.121,38853,0
2014-10-21,12.183,12.331,12.139,12.285,19153,0
2014-10-22,12.313,12.331,12.165,12.174,34172,0
2014-10-23,12.204,12.331,12.174,12.331,47212,0
2014-10-24,12.357,12.399,12.331,12.331,19084,0
2014-10-27,12.331,12.424,12.249,12.285,11465,0
2014-10-28,12.391,12.391,12.139,12.231,32560,0
2014-10-29,12.295,12.313,12.155,12.155,19433,0
2014-10-30,12.155,12.222,12.098,12.098,12473,0
2014-10-31,12.139,12.155,12.07,12.112,18031,0
2014-11-03,12.155,12.195,12.105,12.174,17133,0
2014-11-04,12.222,12.249,12.079,12.105,7387,0
2014-11-05,12.267,12.303,12.183,12.249,16327,0
2014-11-06,12.321,12.391,12.19,12.365,22897,0
2014-11-07,12.439,12.625,12.34,12.439,16624,0
2014-11-10,12.348,12.348,12.258,12.258,7764,0
2014-11-11,12.321,12.348,12.222,12.285,18144,0
2014-11-12,12.282,12.328,12.255,12.255,8447,0
2014-11-13,12.255,12.371,12.245,12.337,12495,0
2014-11-14,12.337,12.389,12.195,12.292,21408,0
2014-11-17,12.255,12.355,12.161,12.301,30993,0
2014-11-18,12.31,12.389,12.31,12.363,15879,0
2014-11-19,12.31,12.38,12.301,12.32,12193,0
2014-11-20,12.38,12.389,12.328,12.38,15021,0
2014-11-21,12.389,12.404,12.31,12.328,18409,0
2014-11-24,12.346,12.445,12.31,12.371,20258,0
2014-11-25,12.38,12.47,12.301,12.404,26304,0
2014-11-26,12.413,12.413,12.355,12.355,3594,0
2014-11-28,12.363,12.371,12.328,12.371,1143,0
2014-12-01,12.355,12.47,12.328,12.38,17622,0
2014-12-02,12.544,12.598,12.428,12.48,23012,0
2014-12-03,12.517,12.681,12.517,12.606,28485,0
2014-12-04,12.544,12.544,12.48,12.517,14349,0
2014-12-05,12.544,12.562,12.363,12.507,33810,0
2014-12-08,12.588,12.688,12.47,12.65,19134,0
2014-12-09,12.554,12.562,12.554,12.562,13259,0
2014-12-10,12.562,12.562,12.489,12.562,12252,0
2014-12-11,12.661,12.661,12.409,12.409,24509,0
2014-12-12,12.485,12.485,12.433,12.467,11599,0
2014-12-15,12.513,12.595,12.513,12.577,9824,0
2014-12-16,12.603,12.611,12.433,12.493,37132,0
2014-12-17,12.503,12.568,12.442,12.459,21255,0
2014-12-18,12.476,12.54,12.476,12.522,19744,0
2014-12-19,12.531,12.531,12.485,12.493,12097,0
2014-12-22,12.503,12.503,12.409,12.442,14658,0
2014-12-23,12.467,12.476,12.442,12.449,7185,0
2014-12-24,12.449,12.449,12.323,12.427,25651,0
2014-12-26,12.459,12.459,12.35,12.427,10798,0
2014-12-29,12.427,12.449,12.358,12.367,15519,0
2014-12-30,12.476,12.531,12.442,12.476,31229,0
2014-12-31,12.568,12.577,12.467,12.503,12155,0
2015-01-02,12.568,12.621,12.531,12.577,9166,0
2015-01-05,12.503,12.704,12.503,12.559,21794,0
2015-01-06,12.559,12.695,12.559,12.686,10813,0
2015-01-07,12.686,12.748,12.639,12.728,13713,0
2015-01-08,12.738,12.865,12.738,12.846,9217,0
2015-01-09,12.846,12.856,12.777,12.821,8884,0
2015-01-12,12.883,13.037,12.874,12.883,33059,0
2015-01-13,12.973,12.973,12.834,12.843,22504,0
2015-01-14,12.843,12.852,12.763,12.799,20110,0
2015-01-15,12.817,12.834,12.783,12.834,8675,0
2015-01-16,12.834,12.834,12.79,12.817,9317,0
2015-01-20,12.825,12.852,12.808,12.834,13605,0
2015-01-21,12.843,12.852,12.817,12.834,10286,0
2015-01-22,12.862,12.887,12.817,12.887,19156,0
2015-01-23,12.862,12.92,12.852,12.887,17749,0
2015-01-26,12.915,12.92,12.87,12.88,11834,0
2015-01-27,12.915,12.915,12.87,12.887,9516,0
2015-01-28,12.915,13.035,12.915,12.966,11284,0
2015-01-29,13.016,13.026,12.938,12.991,9035,0
2015-01-30,13.016,13.026,13,13.026,8037,0
2015-02-02,13.07,13.088,13.009,13.088,20680,0
2015-02-03,13.123,13.132,13.07,13.079,14657,0
2015-02-04,13.07,13.169,12.991,13.035,18551,0
2015-02-05,13.088,13.132,12.87,12.928,35158,0
2015-02-06,12.896,12.957,12.783,12.852,144238,0
2015-02-09,12.906,12.948,12.896,12.915,9181,0
2015-02-10,12.88,12.906,12.71,12.724,34743,0
2015-02-11,12.714,12.84,12.657,12.671,13953,0
2015-02-12,12.657,12.788,12.63,12.648,14858,0
2015-02-13,12.648,12.648,12.551,12.569,16131,0
2015-02-17,12.56,12.622,12.284,12.551,55294,0
2015-02-18,12.56,12.63,12.4,12.522,27770,0
2015-02-19,12.622,12.622,12.426,12.475,43932,0
2015-02-20,12.531,12.531,12.448,12.484,17491,0
2015-02-23,12.493,12.531,12.493,12.513,9054,0
2015-02-24,12.569,12.569,12.493,12.541,25300,0
2015-02-25,12.578,12.657,12.541,12.63,15418,0
2015-02-26,12.604,12.657,12.531,12.586,27615,0
2015-02-27,12.622,12.671,12.612,12.662,12858,0
2015-03-02,12.714,12.761,12.622,12.761,34155,0
2015-03-03,12.622,12.797,12.622,12.788,14640,0
2015-03-04,12.788,12.913,12.788,12.913,12140,0
2015-03-05,12.877,12.927,12.877,12.927,3857,0
2015-03-06,12.859,12.989,12.78,12.893,32224,0
2015-03-09,12.805,13.114,12.788,12.955,32224,0
2015-03-10,12.903,13.068,12.903,13.015,15434,0
2015-03-11,13.065,13.192,13.012,13.03,17398,0
2015-03-12,13.138,13.242,12.845,12.96,66649,0
2015-03-13,12.96,13.102,12.96,13.084,4742,0
2015-03-16,12.89,13.102,12.89,12.951,4969,0
2015-03-17,13.003,13.003,12.653,12.775,22933,0
2015-03-18,12.784,12.942,12.746,12.792,31967,0
2015-03-19,12.819,12.836,12.784,12.81,6440,0
2015-03-20,12.819,12.909,12.792,12.89,10052,0
2015-03-23,12.845,12.883,12.765,12.792,24965,0
2015-03-24,12.775,12.819,12.756,12.784,12314,0
2015-03-25,12.775,12.801,12.746,12.801,15813,0
2015-03-26,12.784,12.801,12.746,12.746,13330,0
2015-03-27,12.792,12.836,12.784,12.792,8358,0
2015-03-30,12.81,12.899,12.801,12.899,18411,0
2015-03-31,12.909,12.909,12.746,12.883,26505,0
2015-04-01,12.924,12.924,12.827,12.827,17846,0
2015-04-02,12.873,12.873,12.765,12.765,18300,0
2015-04-06,12.784,12.883,12.775,12.855,18977,0
2015-04-07,12.873,12.899,12.801,12.801,21834,0
2015-04-08,12.864,12.917,12.864,12.909,9150,0
2015-04-09,12.855,12.899,12.845,12.899,5954,0
2015-04-10,12.873,12.909,12.792,12.836,47784,0
2015-04-13,12.87,12.949,12.833,12.939,12033,0
2015-04-14,12.992,12.992,12.921,12.929,25303,0
2015-04-15,12.992,12.992,12.788,12.852,24007,0
2015-04-16,12.862,13.037,12.852,12.992,15714,0
2015-04-17,13.018,13.1,12.966,13.1,21927,0
2015-04-20,12.992,13.321,12.992,13.276,45488,0
2015-04-21,13.296,13.296,13.233,13.233,10361,0
2015-04-22,13.233,13.268,13.136,13.156,21498,0
2015-04-23,13.215,13.215,13.1,13.109,18665,0
2015-04-24,13.082,13.19,13.082,13.19,3775,0
2015-04-27,13.241,13.241,13.146,13.206,5171,0
2015-04-28,13.251,13.286,13.223,13.268,18330,0
2015-04-29,13.296,13.296,13.215,13.215,8884,0
2015-04-30,13.198,13.276,13.198,13.276,21927,0
2015-05-01,13.33,13.33,13.26,13.313,23503,0
2015-05-04,13.296,13.304,13.233,13.241,16077,0
2015-05-05,13.233,13.241,13.146,13.181,15181,0
2015-05-06,13.215,13.304,13.163,13.163,23365,0
2015-05-07,13.163,13.321,13.118,13.296,16305,0
2015-05-08,13.198,13.313,13.198,13.215,20916,0
2015-05-11,13.215,13.286,13.156,13.163,17205,0
2015-05-12,13.233,13.26,13.055,13.26,20448,0
2015-05-13,13.31,13.31,13.06,13.069,28992,0
2015-05-14,13.142,13.142,13.05,13.096,11305,0
2015-05-15,13.123,13.132,13.05,13.106,12403,0
2015-05-18,13.114,13.123,12.987,12.996,29676,0
2015-05-19,13.005,13.005,12.97,12.97,8956,0
2015-05-20,12.978,13.069,12.819,12.819,32127,0
2015-05-21,12.866,12.987,12.866,12.987,8396,0
2015-05-22,12.866,12.953,12.718,12.792,25409,0
2015-05-26,12.756,12.846,12.756,12.81,7633,0
2015-05-27,12.875,12.875,12.819,12.846,8843,0
2015-05-28,12.837,12.846,12.837,12.837,9562,0
2015-05-29,12.846,12.892,12.819,12.827,13322,0
2015-06-01,12.953,13.033,12.901,13.033,24400,0
2015-06-02,12.97,13.033,12.97,13.033,8350,0
2015-06-03,13.014,13.042,12.996,12.996,14105,0
2015-06-04,12.987,13.014,12.962,13.014,15557,0
2015-06-05,12.953,12.987,12.866,12.901,24404,0
2015-06-08,12.911,12.97,12.875,12.892,4474,0
2015-06-09,12.846,12.901,12.792,12.856,27940,0
2015-06-10,12.801,12.934,12.792,12.885,21731,0
2015-06-11,12.931,13.047,12.917,13.039,11166,0
2015-06-12,12.976,13.218,12.881,13.086,14263,0
2015-06-15,12.976,13.047,12.967,13.003,2450,0
2015-06-16,13.03,13.086,12.95,12.959,12593,0
2015-06-17,12.959,13.02,12.959,13.003,7466,0
2015-06-18,13.047,13.086,12.931,12.931,12256,0
2015-06-19,12.931,12.976,12.931,12.959,19389,0
2015-06-22,12.95,12.967,12.931,12.967,4569,0
2015-06-23,12.889,13.003,12.889,13.003,7483,0
2015-06-24,13.003,13.086,13.003,13.066,18162,0
2015-06-25,13.086,13.086,13.057,13.057,2784,0
2015-06-26,13.086,13.086,13.039,13.086,9249,0
2015-06-29,13.094,13.218,13.094,13.15,18162,0
2015-06-30,13.104,13.104,13.057,13.094,12959,0
2015-07-01,13.167,13.227,13.094,13.194,12926,0
2015-07-02,13.104,13.236,13.057,13.236,15821,0
2015-07-06,13.236,13.462,13.218,13.462,34655,0
2015-07-07,13.462,13.462,13.255,13.273,11586,0
2015-07-08,13.282,13.453,13.282,13.453,6687,0
2015-07-09,13.4,13.462,13.382,13.417,12926,0
2015-07-10,13.453,13.453,13.382,13.407,3899,0
2015-07-13,13.469,13.469,13.386,13.386,16638,0
2015-07-14,13.44,13.44,13.288,13.323,28501,0
2015-07-15,13.314,13.314,13.241,13.241,8609,0
2015-07-16,13.36,13.36,13.269,13.269,4550,0
2015-07-17,13.198,13.431,13.189,13.314,29731,0
2015-07-20,13.314,13.314,13.215,13.215,14087,0
2015-07-21,13.189,13.233,13.189,13.223,669,0
2015-07-22,13.198,13.298,13.198,13.241,5103,0
2015-07-23,13.18,13.241,13.18,13.241,3216,0
2015-07-24,13.251,13.251,13.162,13.18,16306,0
2015-07-27,13.18,13.251,13.162,13.162,26292,0
2015-07-28,13.251,13.251,13.162,13.206,18524,0
2015-07-29,13.241,13.251,13.135,13.145,16306,0
2015-07-30,13.155,13.155,13.135,13.145,3107,0
2015-07-31,13.223,13.233,13.145,13.18,14087,0
2015-08-03,13.223,13.223,13.155,13.155,26346,0
2015-08-04,13.155,13.206,13.135,13.189,11646,0
2015-08-05,13.108,13.198,13.099,13.126,14644,0
2015-08-06,13.241,13.241,13.135,13.18,8027,0
2015-08-07,13.18,13.241,13.18,13.241,8210,0
2015-08-10,13.233,13.431,13.233,13.431,19079,0
2015-08-11,13.404,13.44,13.369,13.386,4962,0
2015-08-12,13.484,13.502,13.411,13.484,6408,0
2015-08-13,13.328,13.484,13.328,13.484,3536,0
2015-08-14,13.365,13.457,13.365,13.365,17449,0
2015-08-17,13.447,13.447,13.402,13.402,6628,0
2015-08-18,13.402,13.429,13.356,13.365,22752,0
2015-08-19,13.365,13.375,13.356,13.375,9275,0
2015-08-20,13.402,13.484,13.365,13.484,13915,0
2015-08-21,13.393,13.502,13.393,13.502,26061,0
2015-08-24,13.384,13.42,13.356,13.356,20536,0
2015-08-25,13.365,13.365,13.303,13.32,25620,0
2015-08-26,13.311,13.328,13.311,13.311,13803,0
2015-08-27,13.365,13.375,13.311,13.32,11042,0
2015-08-28,13.32,13.356,13.311,13.32,11594,0
2015-08-31,13.303,13.346,13.284,13.337,9499,0
2015-09-01,13.337,13.337,13.266,13.328,18663,0
2015-09-02,13.284,13.311,13.266,13.266,30482,0
2015-09-03,13.284,13.311,13.284,13.311,13252,0
2015-09-04,13.294,13.311,13.294,13.311,5857,0
2015-09-08,13.311,13.311,13.275,13.275,11706,0
2015-09-09,13.356,13.356,13.311,13.311,1218,0
2015-09-10,13.346,13.346,13.32,13.32,1218,0
2015-09-11,13.381,13.408,13.372,13.372,3955,0
2015-09-14,13.3,13.418,13.3,13.4,9563,0
2015-09-15,13.418,13.563,13.372,13.39,41995,0
2015-09-16,13.381,13.454,13.381,13.435,13412,0
2015-09-17,13.408,13.472,13.4,13.454,5351,0
2015-09-18,13.463,13.518,13.463,13.463,7804,0
2015-09-21,13.463,13.545,13.463,13.482,5060,0
2015-09-22,13.463,13.472,13.418,13.454,4619,0
2015-09-23,13.463,13.545,13.463,13.518,12533,0
2015-09-24,13.509,13.509,13.427,13.427,8923,0
2015-09-25,13.463,13.482,13.381,13.482,4290,0
2015-09-28,13.554,13.554,13.454,13.482,23065,0
2015-09-29,13.435,13.482,13.4,13.444,2310,0
2015-09-30,13.444,13.482,13.444,13.482,2968,0
2015-10-01,13.482,13.482,13.463,13.482,8574,0
2015-10-02,13.463,13.563,13.463,13.563,16599,0
2015-10-05,13.537,13.554,13.537,13.554,4647,0
2015-10-06,13.563,13.563,13.491,13.563,14622,0
2015-10-07,13.537,13.537,13.472,13.491,2861,0
2015-10-08,13.463,13.709,13.463,13.643,24736,0
2015-10-09,13.545,13.69,13.545,13.69,16049,0
2015-10-12,13.681,13.681,13.545,13.579,17711,0
2015-10-13,13.669,13.744,13.669,13.734,7223,0
2015-10-14,13.716,13.734,13.706,13.734,3391,0
2015-10-15,13.754,13.77,13.754,13.77,11052,0
2015-10-16,13.798,13.798,13.716,13.716,4052,0
2015-10-19,13.734,13.762,13.716,13.762,5778,0
2015-10-20,13.706,13.798,13.706,13.761,10542,0
2015-10-21,13.744,13.798,13.744,13.754,3391,0
2015-10-22,13.687,13.744,13.687,13.725,7551,0
2015-10-23,13.744,13.754,13.716,13.725,7441,0
2015-10-26,13.687,13.725,13.641,13.641,12915,0
2015-10-27,13.631,13.841,13.613,13.706,21996,0
2015-10-28,13.807,13.834,13.613,13.641,16088,0
2015-10-29,13.623,13.798,13.623,13.659,4925,0
2015-10-30,13.754,13.824,13.604,13.807,12257,0
2015-11-02,13.841,13.841,13.641,13.706,28304,0
2015-11-03,13.744,13.744,13.604,13.716,21450,0
2015-11-04,13.754,13.841,13.623,13.78,18460,0
2015-11-05,13.879,13.879,13.706,13.77,5802,0
2015-11-06,13.834,13.834,13.716,13.725,7989,0
2015-11-09,13.687,13.734,13.568,13.631,7583,0
2015-11-10,13.564,13.656,13.3,13.656,27675,0
2015-11-11,13.61,13.628,13.511,13.592,3160,0
2015-11-12,13.573,13.666,13.53,13.53,8936,0
2015-11-13,13.546,13.656,13.546,13.656,5887,0
2015-11-16,13.646,13.703,13.646,13.703,3271,0
2015-11-17,13.684,13.684,13.582,13.628,7735,0
2015-11-18,13.582,13.722,13.573,13.713,12531,0
2015-11-19,13.703,13.713,13.703,13.713,322,0
2015-11-20,13.804,13.839,13.731,13.751,16669,0
2015-11-23,13.751,13.814,13.713,13.814,7300,0
2015-11-24,13.839,13.839,13.731,13.767,3460,0
2015-11-25,13.804,13.857,13.786,13.786,8174,0
2015-11-27,13.823,13.831,13.823,13.831,1200,0
2015-11-30,13.814,13.922,13.731,13.922,13292,0
2015-12-01,13.989,13.989,13.741,13.814,23712,0
2015-12-02,13.867,13.885,13.628,13.656,34849,0
2015-12-03,13.582,13.592,13.353,13.456,28109,0
2015-12-04,13.484,13.546,13.456,13.501,15252,0
2015-12-07,13.484,13.694,13.484,13.638,19068,0
2015-12-08,13.684,13.777,13.619,13.741,27320,0
2015-12-09,13.694,13.694,13.638,13.638,6431,0
2015-12-10,13.675,13.675,13.61,13.619,982,0
2015-12-11,13.539,13.573,13.456,13.573,38786,0
2015-12-14,13.484,13.592,13.401,13.409,14988,0
2015-12-15,13.418,13.61,13.353,13.573,22992,0
2015-12-16,13.564,13.646,13.446,13.628,14491,0
2015-12-17,13.675,13.932,13.582,13.751,36173,0
2015-12-18,13.703,13.767,13.656,13.767,2835,0
2015-12-21,13.767,13.904,13.684,13.777,31381,0
2015-12-22,13.795,13.98,13.751,13.913,17683,0
2015-12-23,13.904,13.941,13.857,13.922,23427,0
2015-12-24,13.767,13.885,13.767,13.867,3933,0
2015-12-28,13.885,13.885,13.814,13.848,4451,0
2015-12-29,13.867,13.867,13.728,13.777,19224,0
2015-12-30,13.831,13.996,13.741,13.922,21330,0
2015-12-31,13.941,13.941,13.814,13.941,8390,0
2016-01-04,13.904,13.951,13.795,13.922,15047,0
2016-01-05,13.941,13.981,13.894,13.98,15517,0
2016-01-06,13.996,13.996,13.823,13.996,34576,0
2016-01-07,14.125,14.134,13.932,14.024,39562,0
2016-01-08,13.951,14.093,13.932,14.005,15483,0
2016-01-11,13.984,14.097,13.795,13.857,34709,0
2016-01-12,13.885,14.097,13.857,14.052,58585,0
2016-01-13,14.076,14.141,13.967,14.059,29957,0
2016-01-14,14.068,14.094,14.039,14.094,7169,0
2016-01-15,14.094,14.148,14.094,14.148,10109,0
2016-01-19,14.187,14.269,14.148,14.214,21591,0
2016-01-20,14.178,14.261,14.114,14.123,13427,0
2016-01-21,14.104,14.178,14.068,14.141,2496,0
2016-01-22,14.187,14.214,14.114,14.211,11091,0
2016-01-25,14.213,14.418,14.151,14.261,26505,0
2016-01-26,14.389,14.413,14.315,14.38,10602,0
2016-01-27,14.408,14.408,14.281,14.288,8598,0
2016-01-28,14.335,14.37,14.242,14.29,27450,0
2016-01-29,14.37,14.37,14.315,14.37,3973,0
2016-02-01,14.428,14.739,14.38,14.61,33502,0
2016-02-02,14.61,14.665,14.61,14.665,30156,0
2016-02-03,14.694,14.704,14.61,14.627,10588,0
2016-02-04,14.627,14.711,14.627,14.675,3936,0
2016-02-05,14.734,14.885,14.573,14.757,13037,0
2016-02-08,14.776,14.776,14.657,14.66,14622,0
2016-02-09,14.648,14.757,14.639,14.648,11901,0
2016-02-10,14.644,14.951,14.644,14.951,19080,0
2016-02-11,14.951,15.068,14.559,14.559,38534,0
2016-02-12,14.8,14.893,14.741,14.855,23472,0
2016-02-16,14.808,14.808,14.451,14.514,21349,0
2016-02-17,14.423,14.486,14.413,14.431,11301,0
2016-02-18,14.394,14.47,14.38,14.47,20810,0
2016-02-19,14.415,14.571,14.414,14.55,10740,0
2016-02-22,14.532,14.903,14.532,14.773,27923,0
2016-02-23,14.755,14.874,14.615,14.727,29779,0
2016-02-24,14.773,14.773,14.542,14.542,17646,0
2016-02-25,14.542,14.542,14.496,14.542,27250,0
2016-02-26,14.514,14.542,14.496,14.496,10937,0
2016-02-29,14.496,14.569,14.454,14.569,13727,0
2016-03-01,14.55,14.855,14.55,14.773,12100,0
2016-03-02,14.682,14.883,14.673,14.736,16352,0
2016-03-03,14.662,14.736,14.624,14.672,13266,0
2016-03-04,14.634,14.923,14.634,14.708,23403,0
2016-03-07,14.8,14.913,14.736,14.818,29079,0
2016-03-08,14.672,15.04,14.559,14.559,34231,0
2016-03-09,14.542,14.6,14.542,14.599,16947,0
2016-03-10,14.578,14.578,14.533,14.578,15488,0
2016-03-11,14.651,14.751,14.595,14.651,22242,0
2016-03-14,14.622,14.622,14.547,14.595,11615,0
2016-03-15,14.575,14.616,14.565,14.595,3095,0
2016-03-16,14.575,14.768,14.528,14.752,18911,0
2016-03-17,14.742,14.742,14.565,14.713,11167,0
2016-03-18,14.689,14.698,14.595,14.641,15148,0
2016-03-21,14.707,14.707,14.641,14.698,11520,0
2016-03-22,14.707,14.816,14.689,14.816,17140,0
2016-03-23,14.94,15.041,14.872,15.003,15247,0
2016-03-24,15.003,15.003,14.733,14.789,19526,0
2016-03-28,14.826,14.911,14.826,14.911,15244,0
2016-03-29,14.911,14.911,14.822,14.901,18975,0
2016-03-30,14.789,14.891,14.698,14.891,25045,0
2016-03-31,14.862,14.901,14.78,14.881,31671,0
2016-04-01,14.872,14.872,14.826,14.846,10265,0
2016-04-04,14.789,14.891,14.789,14.862,17547,0
2016-04-05,14.901,14.901,14.891,14.901,10792,0
2016-04-06,14.891,14.967,14.882,14.882,14786,0
2016-04-07,14.826,14.872,14.826,14.826,7702,0
2016-04-08,14.872,14.887,14.78,14.872,16161,0
2016-04-11,14.872,14.949,14.872,14.875,25254,0
2016-04-12,14.872,14.958,14.872,14.88,17410,0
2016-04-13,14.888,14.981,14.868,14.878,18937,0
2016-04-14,14.842,14.938,14.842,14.878,4346,0
2016-04-15,14.842,14.893,14.822,14.822,14972,0
2016-04-18,14.859,14.918,14.847,14.869,7803,0
2016-04-19,14.897,14.898,14.842,14.851,11356,0
2016-04-20,14.859,15.019,14.859,15,12631,0
2016-04-21,14.982,15.01,14.908,14.955,8969,0
2016-04-22,14.981,15.019,14.947,14.964,11468,0
2016-04-25,14.938,14.987,14.888,14.888,10622,0
2016-04-26,14.878,14.881,14.832,14.842,24243,0
2016-04-27,14.842,14.938,14.842,14.938,12586,0
2016-04-28,14.938,15.01,14.928,14.955,8224,0
2016-04-29,14.97,15.019,14.964,15.01,18573,0
2016-05-02,15.028,15.028,14.964,14.982,18869,0
2016-05-03,15.019,15.028,14.99,15,13057,0
2016-05-04,15.019,15.019,14.918,15,23421,0
2016-05-05,15.028,15.028,14.982,15.028,25448,0
2016-05-06,14.99,15.12,14.983,15.12,12023,0
2016-05-09,15.14,15.159,15.12,15.15,2381,0
2016-05-10,15.16,15.217,15.089,15.217,6104,0
2016-05-11,15.278,15.33,15.214,15.221,31509,0
2016-05-12,15.437,15.447,15.259,15.269,18987,0
2016-05-13,15.435,15.437,15.28,15.437,9781,0
2016-05-16,15.333,15.341,15.288,15.297,11646,0
2016-05-17,15.278,15.333,14.942,15.024,22758,0
2016-05-18,15.089,15.146,15.053,15.116,20574,0
2016-05-19,15.044,15.083,14.945,14.945,15155,0
2016-05-20,14.969,14.987,14.923,14.923,6653,0
2016-05-23,14.951,15.02,14.938,14.951,37757,0
2016-05-24,14.923,15.044,14.893,14.979,26198,0
2016-05-25,15.024,15.042,14.96,14.96,6317,0
2016-05-26,15.006,15.006,14.923,14.923,15936,0
2016-05-27,14.956,14.981,14.903,14.978,8194,0
2016-05-31,14.913,15.006,14.913,14.979,17351,0
2016-06-01,14.996,14.996,14.946,14.946,9821,0
2016-06-02,14.987,15.006,14.949,15.006,25540,0
2016-06-03,15.006,15.044,14.979,14.996,51984,0
2016-06-06,15.034,15.034,14.979,14.987,22254,0
2016-06-07,15.097,15.097,14.987,14.987,22524,0
2016-06-08,14.969,15.136,14.969,15.034,38782,0
2016-06-09,15.097,15.146,15.034,15.089,11412,0
2016-06-10,15.053,15.204,15.011,15.165,31177,0
2016-06-13,15.113,15.276,15.059,15.182,26847,0
2016-06-14,15.201,15.276,15.191,15.229,7945,0
2016-06-15,15.276,15.331,15.122,15.285,13180,0
2016-06-16,15.067,15.612,15.059,15.464,50815,0
2016-06-17,15.474,15.511,15.349,15.464,23956,0
2016-06-20,15.386,15.474,15.348,15.416,19141,0
2016-06-21,15.338,15.612,15.338,15.492,23152,0
2016-06-22,15.445,15.549,15.396,15.511,12541,0
2016-06-23,15.483,15.559,15.435,15.559,13761,0
2016-06-24,15.294,15.812,15.294,15.728,28118,0
2016-06-27,15.794,15.794,15.622,15.689,21236,0
2016-06-28,15.612,15.813,15.612,15.813,10649,0
2016-06-29,15.745,15.867,15.73,15.775,25682,0
2016-06-30,15.82,16.753,15.82,16.159,56070,0
2016-07-01,16.253,16.253,15.942,15.942,18741,0
2016-07-05,16.197,16.235,15.905,16.095,42942,0
2016-07-06,16.019,16.379,15.991,16.374,20657,0
2016-07-07,16.3,16.309,16.095,16.23,20840,0
2016-07-08,16.309,16.369,15.924,15.924,60507,0
2016-07-11,15.999,16.095,15.934,16.048,17706,0
2016-07-12,15.981,16.216,15.981,16.056,14072,0
2016-07-13,16.12,16.156,15.977,16.12,15066,0
2016-07-14,16.034,16.156,15.789,16.023,35609,0
2016-07-15,15.883,16.102,15.883,15.986,21772,0
2016-07-18,16.213,16.213,15.975,16.072,8022,0
2016-07-19,16.024,16.156,16.024,16.082,13055,0
2016-07-20,16.062,16.062,15.938,16,8980,0
2016-07-21,15.92,16.213,15.92,16.092,15862,0
2016-07-22,15.986,16.188,15.986,16.053,11035,0
2016-07-25,16.049,16.111,16.005,16.035,10205,0
2016-07-26,16.062,16.062,15.986,16.005,4651,0
2016-07-27,16.053,16.203,15.978,16.184,12381,0
2016-07-28,16.166,16.193,16.015,16.015,14255,0
2016-07-29,16.053,16.139,16.044,16.12,14389,0
2016-08-01,16.12,16.139,16.052,16.129,19538,0
2016-08-02,16.129,16.129,15.959,16.026,18798,0
2016-08-03,16.015,16.139,16.015,16.053,14965,0
2016-08-04,16.034,16.119,16.024,16.044,14474,0
2016-08-05,16.102,16.102,16.015,16.015,10438,0
2016-08-08,16.015,16.053,15.826,15.92,15872,0
2016-08-09,15.78,16.015,15.78,15.975,14777,0
2016-08-10,15.995,15.995,15.826,15.938,3337,0
2016-08-11,15.897,16.05,15.795,15.842,34670,0
2016-08-12,15.822,15.852,15.795,15.795,7359,0
2016-08-15,15.805,15.916,15.805,15.869,10171,0
2016-08-16,15.984,16.041,15.756,15.863,27346,0
2016-08-17,15.889,15.897,15.709,15.879,15760,0
2016-08-18,15.766,15.842,15.719,15.746,17944,0
2016-08-19,15.65,15.889,15.65,15.86,24929,0
2016-08-22,15.785,15.86,15.679,15.746,8265,0
2016-08-23,15.842,15.916,15.842,15.916,8137,0
2016-08-24,15.984,15.986,15.805,15.984,8168,0
2016-08-25,15.916,16.118,15.838,16.079,11910,0
2016-08-26,15.766,16.108,15.766,16.064,11180,0
2016-08-29,16.022,16.079,15.968,16.059,14597,0
2016-08-30,15.992,16.012,15.766,15.795,7649,0
2016-08-31,15.756,16.012,15.756,15.984,12898,0
2016-09-01,16.022,16.022,15.815,15.926,6366,0
2016-09-02,15.852,15.912,15.719,15.842,16864,0
2016-09-06,15.822,15.842,15.795,15.8,11921,0
2016-09-07,15.852,15.852,15.751,15.751,13380,0
2016-09-08,15.842,15.86,15.785,15.842,13514,0
2016-09-09,15.756,15.813,15.699,15.729,15741,0
2016-09-12,15.699,15.992,15.66,15.992,27582,0
2016-09-13,16.002,16.002,15.804,15.955,12362,0
2016-09-14,16.069,16.137,15.906,16.099,11753,0
2016-09-15,15.945,15.955,15.765,15.863,10472,0
2016-09-16,16.022,16.137,15.906,16.012,12183,0
2016-09-19,16.022,16.184,15.739,16.164,8338,0
2016-09-20,16.012,16.184,16.012,16.069,14684,0
2016-09-21,16.099,16.099,16.002,16.002,12079,0
2016-09-22,16.089,16.137,16.002,16.002,2780,0
2016-09-23,16.057,16.078,15.993,16.018,5974,0
2016-09-26,16.137,16.137,15.945,16.041,13179,0
2016-09-27,16.079,16.079,15.95,16.051,4733,0
2016-09-28,16.069,16.164,15.945,16.109,3071,0
2016-09-29,16.171,16.171,15.965,16.043,1658,0
2016-09-30,16.154,16.212,15.992,16.212,11361,0
2016-10-03,16.184,16.184,15.984,16.012,6093,0
2016-10-04,16.031,16.157,15.649,15.945,25078,0
2016-10-05,15.86,16.079,15.86,16.079,4115,0
2016-10-06,15.974,16.118,15.708,15.708,33162,0
2016-10-07,15.745,15.745,15.471,15.621,12019,0
2016-10-10,15.546,15.628,15.498,15.498,11654,0
2016-10-11,15.558,15.558,15.344,15.344,11333,0
2016-10-12,15.327,15.334,15.105,15.232,46883,0
2016-10-13,15.317,15.317,14.974,15.26,13620,0
2016-10-14,15.289,15.289,14.886,14.886,24329,0
2016-10-17,14.896,14.926,14.17,14.353,124636,0
2016-10-18,14.314,14.468,14.257,14.353,62357,0
2016-10-19,14.39,14.581,14.39,14.552,22578,0
2016-10-20,14.638,14.667,14.561,14.6,22470,0
2016-10-21,14.801,14.848,14.767,14.835,16529,0
2016-10-24,14.829,14.829,14.719,14.762,1676,0
2016-10-25,14.801,14.867,14.657,14.667,4755,0
2016-10-26,14.662,14.696,14.228,14.381,39862,0
2016-10-27,14.334,14.409,14.257,14.363,27336,0
2016-10-28,14.277,14.429,14.277,14.343,3298,0
2016-10-31,14.286,14.343,14.076,14.142,31805,0
2016-11-01,14.076,14.199,14.076,14.15,22089,0
2016-11-02,14.219,14.247,14.169,14.228,14572,0
2016-11-03,14.277,14.291,14.237,14.257,8190,0
2016-11-04,14.228,14.32,14.228,14.257,4486,0
2016-11-07,14.324,14.363,14.257,14.306,21050,0
2016-11-08,14.371,14.381,14.314,14.343,19548,0
2016-11-09,14.314,14.334,14.209,14.267,30491,0
2016-11-10,14.247,14.247,13.701,13.711,74622,0
2016-11-11,13.721,13.73,13.509,13.575,55058,0
2016-11-14,13.537,13.537,12.788,12.979,174849,0
2016-11-15,13.086,13.373,13.019,13.259,77622,0
2016-11-16,13.344,13.412,13.212,13.212,33117,0
2016-11-17,13.148,13.263,13.148,13.197,26590,0
2016-11-18,13.243,13.243,13.109,13.148,39489,0
2016-11-21,13.138,13.206,13.109,13.129,45324,0
2016-11-22,13.253,13.253,13.148,13.187,56991,0
2016-11-23,13.089,13.187,13.089,13.187,10553,0
2016-11-25,13.148,13.206,13.148,13.206,3645,0
2016-11-28,13.243,13.272,13.189,13.253,41143,0
2016-11-29,13.309,13.309,13.158,13.206,15049,0
2016-11-30,13.197,13.243,13.168,13.225,21341,0
2016-12-01,13.216,13.216,12.966,13.003,59456,0
2016-12-02,13.07,13.216,12.993,13.202,50435,0
2016-12-05,13.263,13.367,13.197,13.367,42414,0
2016-12-06,13.263,13.513,13.263,13.513,23393,0
2016-12-07,13.522,13.665,13.522,13.643,52525,0
2016-12-08,13.675,13.675,13.329,13.569,33561,0
2016-12-09,13.665,13.675,13.578,13.65,20652,0
2016-12-12,13.645,13.645,13.485,13.485,19712,0
2016-12-13,13.576,13.576,13.433,13.558,33636,0
2016-12-14,13.558,13.674,13.453,13.566,74262,0
2016-12-15,13.519,13.529,13.482,13.519,22297,0
2016-12-16,13.519,13.595,13.519,13.576,19767,0
2016-12-19,13.643,13.643,13.566,13.576,41642,0
2016-12-20,13.566,13.638,13.51,13.633,19238,0
2016-12-21,13.693,13.722,13.516,13.722,24355,0
2016-12-22,13.826,13.826,13.647,13.663,20836,0
2016-12-23,13.663,13.663,13.558,13.566,5944,0
2016-12-27,13.472,13.538,13.472,13.51,23015,0
2016-12-28,13.614,13.614,13.403,13.482,32842,0
2016-12-29,13.463,13.529,13.438,13.482,52479,0
2016-12-30,13.585,13.585,13.384,13.482,61765,0
2017-01-03,13.51,13.538,13.354,13.51,22445,0
2017-01-04,13.51,13.595,13.51,13.558,15676,0
2017-01-05,13.643,13.683,13.604,13.663,29812,0
2017-01-06,13.663,13.663,13.591,13.591,10396,0
2017-01-09,13.624,13.819,13.624,13.683,27310,0
2017-01-10,13.673,13.76,13.593,13.634,27338,0
2017-01-11,13.7,13.893,13.621,13.72,15122,0
2017-01-12,13.749,13.853,13.729,13.844,27474,0
2017-01-13,13.797,13.818,13.749,13.787,13800,0
2017-01-17,13.911,13.971,13.72,13.72,23264,0
2017-01-18,13.759,13.759,13.67,13.7,7663,0
2017-01-19,13.69,13.69,13.611,13.611,10446,0
2017-01-20,13.602,13.611,13.516,13.555,25654,0
2017-01-23,13.535,13.719,13.535,13.631,13913,0
2017-01-24,13.601,13.631,13.592,13.592,13201,0
2017-01-25,13.68,13.68,13.545,13.601,42354,0
2017-01-26,13.601,13.601,13.563,13.574,8502,0
2017-01-27,13.573,13.611,13.55,13.563,33093,0
2017-01-30,13.545,13.631,13.545,13.573,23146,0
2017-01-31,13.601,13.638,13.555,13.611,19664,0
2017-02-01,13.67,13.67,13.611,13.67,29509,0
2017-02-02,13.71,13.71,13.592,13.641,20001,0
2017-02-03,13.69,13.69,13.611,13.66,5681,0
2017-02-06,13.67,13.67,13.646,13.659,8266,0
2017-02-07,13.7,13.749,13.67,13.749,8782,0
2017-02-08,13.787,13.787,13.759,13.787,4802,0
2017-02-09,13.817,13.834,13.789,13.789,14176,0
2017-02-10,13.817,13.817,13.759,13.765,4667,0
2017-02-13,13.794,13.813,13.726,13.736,14357,0
2017-02-14,13.775,13.775,13.667,13.717,8536,0
2017-02-15,13.667,13.756,13.643,13.707,14547,0
2017-02-16,13.746,13.746,13.607,13.627,12618,0
2017-02-17,13.597,13.657,13.569,13.578,17332,0
2017-02-21,13.585,13.647,13.569,13.569,14387,0
2017-02-22,13.597,13.627,13.569,13.599,6829,0
2017-02-23,13.607,13.637,13.607,13.637,8280,0
2017-02-24,13.667,13.785,13.667,13.785,12587,0
2017-02-27,13.804,13.823,13.785,13.823,15150,0
2017-02-28,13.785,13.823,13.78,13.814,3028,0
2017-03-01,13.726,13.757,13.726,13.746,10880,0
2017-03-02,13.746,13.746,13.687,13.707,8547,0
2017-03-03,13.707,13.732,13.627,13.627,13041,0
2017-03-06,13.502,13.56,13.455,13.474,43254,0
2017-03-07,13.502,13.502,13.288,13.335,67328,0
2017-03-08,13.335,13.364,13.249,13.335,18468,0
2017-03-09,13.345,13.345,13.133,13.133,7729,0
2017-03-10,13.24,13.24,13.133,13.212,26157,0
2017-03-13,13.117,13.137,13.097,13.127,17427,0
2017-03-14,13.067,13.147,13.067,13.117,25453,0
2017-03-15,13.107,13.253,13.077,13.25,10208,0
2017-03-16,13.243,13.263,13.094,13.197,22843,0
2017-03-17,13.197,13.241,13.177,13.241,8370,0
2017-03-20,13.216,13.292,13.216,13.288,11608,0
2017-03-21,13.4,13.4,13.32,13.39,10582,0
2017-03-22,13.36,13.43,13.36,13.38,13967,0
2017-03-23,13.42,13.43,13.42,13.42,3252,0
2017-03-24,13.41,13.497,13.41,13.43,14420,0
2017-03-27,13.499,13.499,13.44,13.46,6939,0
2017-03-28,13.479,13.479,13.38,13.38,19209,0
2017-03-29,13.44,13.47,13.4,13.46,23806,0
2017-03-30,13.546,13.546,13.4,13.421,16586,0
2017-03-31,13.507,13.517,13.45,13.507,9151,0
2017-04-03,13.556,13.603,13.49,13.603,10805,0
2017-04-04,13.653,13.653,13.507,13.507,41102,0
2017-04-05,13.507,13.638,13.46,13.46,15263,0
2017-04-06,13.479,13.527,13.479,13.497,13660,0
2017-04-07,13.507,13.546,13.489,13.507,25693,0
2017-04-10,13.527,13.594,13.527,13.594,22923,0
2017-04-11,13.559,13.684,13.559,13.677,13993,0
2017-04-12,13.795,13.795,13.687,13.707,21470,0
2017-04-13,13.727,13.747,13.667,13.687,24601,0
2017-04-17,13.677,13.727,13.677,13.701,5870,0
2017-04-18,13.766,13.766,13.697,13.717,17285,0
2017-04-19,13.757,13.757,13.714,13.717,3325,0
2017-04-20,13.727,13.727,13.592,13.657,30646,0
2017-04-21,13.776,13.776,13.647,13.697,11933,0
2017-04-24,13.697,13.697,13.607,13.647,21679,0
2017-04-25,13.637,13.637,13.578,13.597,5817,0
2017-04-26,13.647,13.647,13.597,13.626,4815,0
2017-04-27,13.578,13.627,13.403,13.588,61542,0
2017-04-28,13.588,13.637,13.588,13.637,25379,0
2017-05-01,13.617,13.707,13.617,13.707,26785,0
2017-05-02,13.647,13.727,13.647,13.717,11657,0
2017-05-03,13.717,13.776,13.717,13.776,7398,0
2017-05-04,13.833,13.833,13.776,13.795,11526,0
2017-05-05,13.791,13.862,13.791,13.823,9083,0
2017-05-08,13.805,13.882,13.805,13.833,13397,0
2017-05-09,13.815,13.997,13.805,13.921,13331,0
2017-05-10,13.961,13.981,13.911,13.951,13338,0
2017-05-11,13.955,13.975,13.925,13.955,14904,0
2017-05-12,13.915,14.122,13.915,14.083,21514,0
2017-05-15,14.151,14.368,14.151,14.368,8801,0
2017-05-16,14.319,14.368,14.281,14.368,12419,0
2017-05-17,14.327,14.909,14.315,14.663,23318,0
2017-05-18,14.634,14.634,14.495,14.505,10060,0
2017-05-19,14.515,14.515,14.25,14.289,15289,0
2017-05-22,14.289,14.419,14.289,14.398,9345,0
2017-05-23,14.398,14.43,14.299,14.359,18784,0
2017-05-24,14.427,14.427,14.083,14.093,35497,0
2017-05-25,14.132,14.132,13.995,14.005,38565,0
2017-05-26,14.13,14.13,14.024,14.024,7670,0
2017-05-30,14.026,14.093,14.026,14.093,11333,0
2017-05-31,14.132,14.171,14.035,14.113,12090,0
2017-06-01,14.142,14.217,14.083,14.151,2868,0
2017-06-02,14.151,14.22,14.151,14.19,18022,0
2017-06-05,14.25,14.25,14.151,14.161,6585,0
2017-06-06,14.181,14.19,14.151,14.171,14622,0
2017-06-07,14.2,14.2,14.132,14.132,24315,0
2017-06-08,14.171,14.171,14.103,14.122,8904,0
2017-06-09,14.132,14.142,14.132,14.142,3976,0
2017-06-12,14.142,14.151,14.113,14.151,4345,0
2017-06-13,14.136,14.188,14.136,14.145,10328,0
2017-06-14,14.354,14.354,14.204,14.274,23831,0
2017-06-15,14.165,14.244,14.155,14.184,27209,0
2017-06-16,14.254,14.304,14.203,14.304,14758,0
2017-06-19,14.244,14.284,14.244,14.26,8538,0
2017-06-20,14.26,14.288,14.214,14.254,16098,0
2017-06-21,14.214,14.284,14.175,14.258,9457,0
2017-06-22,14.48,14.497,14.304,14.471,8629,0
2017-06-23,14.471,14.565,14.471,14.565,23916,0
2017-06-26,14.471,14.471,14.354,14.354,22162,0
2017-06-27,14.354,14.354,14.224,14.284,13119,0
2017-06-28,14.373,14.373,14.274,14.274,5082,0
2017-06-29,14.244,14.25,14.194,14.194,6035,0
2017-06-30,14.194,14.304,14.194,14.284,8159,0
2017-07-03,14.304,14.344,14.304,14.334,2743,0
2017-07-05,14.737,15.222,14.364,14.53,24058,0
2017-07-06,14.54,14.6,14.407,14.441,15168,0
2017-07-07,14.441,14.669,14.441,14.669,11252,0
2017-07-10,14.422,14.679,14.403,14.432,41176,0
2017-07-11,14.5,15.023,14.5,14.51,11721,0
2017-07-12,14.6,14.6,14.53,14.53,10831,0
2017-07-13,14.58,14.758,14.58,14.696,28709,0
2017-07-14,14.699,14.787,14.699,14.787,9736,0
2017-07-17,14.967,14.967,14.51,14.61,28006,0
2017-07-18,14.6,14.824,14.6,14.738,19493,0
2017-07-19,14.996,14.996,14.807,14.82,3405,0
2017-07-20,14.833,14.847,14.59,14.64,16527,0
2017-07-21,14.699,14.699,14.56,14.56,18572,0
2017-07-24,14.807,14.807,14.61,14.61,31423,0
2017-07-25,14.69,14.867,14.63,14.847,18003,0
2017-07-26,15.025,15.025,14.57,14.62,32481,0
2017-07-27,14.61,14.689,14.563,14.63,21392,0
2017-07-28,14.6,14.63,14.48,14.48,30525,0
2017-07-31,14.451,14.704,14.451,14.699,13866,0
2017-08-01,14.61,14.837,14.61,14.787,15539,0
2017-08-02,14.787,14.797,14.55,14.67,16197,0
2017-08-03,14.65,14.699,14.65,14.69,12277,0
2017-08-04,14.65,14.66,14.57,14.621,8977,0
2017-08-07,14.62,14.63,14.62,14.63,982,0
2017-08-08,14.619,14.807,14.55,14.56,14270,0
2017-08-09,14.62,14.65,14.6,14.604,6736,0
2017-08-10,14.58,14.58,14.55,14.58,3205,0
2017-08-11,14.749,14.749,14.66,14.673,4084,0
2017-08-14,14.719,14.719,14.52,14.53,18063,0
2017-08-15,14.5,14.54,14.451,14.54,8038,0
2017-08-16,14.541,14.66,14.535,14.611,6234,0
2017-08-17,14.57,14.58,14.57,14.57,2462,0
2017-08-18,14.54,14.62,14.54,14.62,17360,0
2017-08-21,14.65,14.739,14.615,14.64,18448,0
2017-08-22,14.67,14.68,14.489,14.635,19369,0
2017-08-23,14.65,14.65,14.64,14.64,554,0
2017-08-24,14.6,14.615,14.59,14.59,6784,0
2017-08-25,14.64,14.654,14.62,14.654,3314,0
2017-08-28,14.69,14.69,14.65,14.682,2514,0
2017-08-29,14.64,14.718,14.56,14.68,18832,0
2017-08-30,14.67,14.709,14.65,14.65,9888,0
2017-08-31,14.6,14.69,14.6,14.66,3144,0
2017-09-01,14.65,14.699,14.57,14.699,57103,0
2017-09-05,14.709,14.766,14.59,14.64,21469,0
2017-09-06,14.65,14.65,14.61,14.615,8433,0
2017-09-07,14.63,14.65,14.61,14.61,12385,0
2017-09-08,14.64,14.65,14.55,14.61,20838,0
2017-09-11,14.62,14.65,14.56,14.59,5973,0
2017-09-12,14.55,14.615,14.55,14.56,8796,0
2017-09-13,14.62,14.65,14.57,14.621,17124,0
2017-09-14,14.57,14.62,14.57,14.613,4698,0
2017-09-15,14.62,14.633,14.6,14.6,9091,0
2017-09-18,14.65,14.65,14.55,14.58,7655,0
2017-09-19,14.571,14.598,14.55,14.57,3960,0
2017-09-20,14.55,14.601,14.55,14.57,3594,0
2017-09-21,14.62,14.62,14.55,14.58,12262,0
2017-09-22,14.51,14.67,14.48,14.57,6690,0
2017-09-25,14.59,14.59,14.5,14.56,6998,0
2017-09-26,14.56,14.68,14.56,14.629,26294,0
2017-09-27,14.63,14.63,14.53,14.56,7268,0
2017-09-28,14.51,14.614,14.501,14.501,4632,0
2017-09-29,14.54,14.698,14.51,14.57,17496,0
2017-10-02,14.6,14.64,14.45,14.59,39709,0
2017-10-03,14.597,14.642,14.45,14.59,15769,0
2017-10-04,14.58,14.699,14.56,14.63,15745,0
2017-10-05,14.63,14.64,14.5,14.5,26352,0
2017-10-06,14.521,14.58,14.5,14.58,9989,0
2017-10-09,14.615,14.635,14.54,14.561,1472,0
2017-10-10,14.595,14.62,14.46,14.48,15819,0
2017-10-11,14.56,14.57,14.53,14.55,4326,0
2017-10-12,14.56,14.63,14.53,14.62,8500,0
2017-10-13,14.55,14.65,14.54,14.65,5225,0
2017-10-16,14.7,14.7,14.59,14.59,24785,0
2017-10-17,14.51,14.65,14.51,14.65,3482,0
2017-10-18,14.64,14.685,14.59,14.685,20529,0
2017-10-19,14.68,14.73,14.6717,14.73,16209,0
2017-10-20,14.69,14.69,14.65,14.65,6134,0
2017-10-23,14.65,14.693,14.65,14.65,11107,0
2017-10-24,14.62,14.69,14.62,14.68,15287,0
2017-10-25,14.6201,14.7164,14.6201,14.65,11054,0
2017-10-26,14.6592,14.6709,14.65,14.665,6240,0
2017-10-27,14.65,14.67,14.58,14.59,11481,0
2017-10-30,14.61,14.625,14.4,14.4,30835,0
2017-10-31,14.41,14.68,14.41,14.5717,33587,0
2017-11-01,14.63,14.67,14.55,14.55,12686,0
2017-11-02,14.55,14.592,14.55,14.568,7405,0
2017-11-03,14.56,14.571,14.55,14.56,2487,0
2017-11-06,14.59,14.7,14.55,14.6,10678,0
2017-11-07,14.63,14.66,14.6,14.65,9253,0
2017-11-08,14.72,14.72,14.64,14.6699,7273,0
2017-11-09,14.74,14.74,14.7001,14.7171,4031,0
2017-11-10,14.7,14.7128,14.7,14.7014,6982,0
